強茂 (2481)-統一-高雄券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
59.0
漲跌
--
漲幅
0.00%
成交量
2,268張
產業
上市半導體類股
1265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

強茂 (2481)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/30	15.1	59.10	2	59.00	59.00	13.1	1,494	0.88%
2024/05/29	0.1	59.34	1	59.20	59.10	-0.9	1,483	-0.06%
2024/05/28	21	60.39	81	60.64	60.20	-60	1,431	-4.19%
2024/05/27	82	58.01	2	57.85	58.70	80	1,287	6.21%
2024/05/20	5	56.88	0	0.00	56.70	5	1,257	0.40%
2024/05/16	0	0.00	1	57.10	57.00	-1	1,271	-0.08%
2024/05/15	5	56.50	0	0.00	56.80	5	1,274	0.39%
2024/05/13	0	0.00	3	55.60	55.70	-3	1,280	-0.23%
2024/05/09	1	55.40	5	55.30	55.20	-4	1,278	-0.31%
2024/05/03	1	56.10	0	0.00	56.30	1	1,279	0.08%
2024/05/02	3	56.70	0	0.00	55.80	3	1,279	0.23%
2024/04/30	5	57.00	0	0.00	56.70	5	1,284	0.39%
2024/04/17	1	56.60	0	0.00	56.80	1	1,395	0.07%
2024/04/16	1	56.10	0	0.00	55.80	1	1,411	0.07%
2024/04/10	0	0.00	4	59.68	59.70	-4	1,397	-0.29%
2024/04/08	1	59.10	0	0.00	59.10	1	1,462	0.07%
2024/04/03	1	58.20	4	57.95	58.20	-3	1,459	-0.21%
2024/04/02	0	0.00	2	57.30	57.80	-2	1,479	-0.14%
2024/03/27	0	0.00	2	57.80	57.70	-2	1,591	-0.13%
2024/03/25	0	0.00	5	57.90	57.80	-5	1,625	-0.31%
2024/03/22	1	57.60	2	57.60	57.70	-1	1,668	-0.06%
2024/03/21	2	56.95	0	0.00	57.00	2	1,777	0.11%
2024/03/20	0	0.00	5	57.20	57.10	-5	2,165	-0.23%
2024/03/19	0	0.00	5	56.50	56.50	-5	2,247	-0.22%
2024/03/18	0	0.00	1	56.60	56.90	-1	2,253	-0.04%
2024/03/12	1	59.60	2	59.70	59.70	-1	2,355	-0.04%
2024/03/11	1.1	58.91	0	0.00	59.00	1.1	2,378	0.04%
2024/03/08	1	59.70	0	0.00	59.20	1	2,410	0.04%
2024/03/06	1	60.90	0	0.00	60.90	1	2,561	0.04%
2024/02/29	0	0.00	10	62.00	62.40	-10	2,876	-0.35%
2024/02/27	0	0.00	3	62.63	62.00	-3	2,876	-0.10%
2024/02/23	0	0.00	3	62.10	62.20	-3	2,878	-0.10%
2024/02/19	0	0.00	6	63.95	63.80	-6	2,891	-0.21%
2024/02/16	1	63.20	2	63.30	63.30	-1	2,896	-0.03%
2024/02/15	1	61.90	0	0.00	61.90	1	2,889	0.03%
2024/01/30	3	63.00	0	0.00	62.50	3	2,888	0.10%
2024/01/26	0	0.00	1	63.23	63.30	-1	2,879	-0.04%
2024/01/24	2	64.60	0	0.00	63.90	2	2,883	0.07%
2024/01/22	1	63.60	0	0.00	63.90	1	2,893	0.03%
2024/01/19	0.2	62.93	0	0.00	63.00	0.2	2,895	0.01%
2024/01/18	0	0.00	1	62.80	62.70	-1	2,899	-0.03%
2024/01/17	15.1	64.23	5	63.10	63.10	10.1	2,895	0.35%
2024/01/16	0	0.00	0	65.00	64.80	0	2,802	0.00%
2024/01/15	1	63.60	0	0.00	63.80	1	2,770	0.04%
2024/01/12	0	0.00	1	63.00	63.10	-1	2,793	-0.04%
2024/01/10	0.3	63.50	0	0.00	62.90	0.3	2,804	0.01%
2024/01/09	0	0.00	0.1	64.90	63.90	-0.1	2,783	0.00%
2024/01/05	0.1	65.10	0	0.00	64.70	0.1	2,770	0.00%
2024/01/03	5	65.70	0	0.00	65.70	5	2,741	0.18%
2024/01/02	6	66.90	0	0.00	66.60	6	2,686	0.22%
2023/12/28	5	68.00	0	0.00	67.80	5	2,629	0.19%
2023/12/27	3	69.50	0	0.00	68.50	3	2,589	0.12%
2023/12/26	0	69.30	0	0.00	69.00	0	2,568	0.00%
2023/12/22	0	0.00	1	69.60	69.60	-1	2,486	-0.04%
2023/12/21	0	0.00	2	68.60	68.60	-2	2,460	-0.08%
2023/12/20	2	69.90	1	70.30	68.60	1	2,439	0.04%
2023/12/19	5	68.90	5	68.50	68.50	0	2,392	0.00%
2023/12/18	1	69.69	11	69.73	69.30	-10	2,342	-0.43%
2023/12/15	19.1	72.77	18.1	72.14	69.30	1	2,231	0.04%
2023/12/14	6	69.12	6.1	70.30	70.30	-0.1	1,847	0.00%
2023/12/13	0	68.60	0	0.00	68.30	0	1,755	0.00%
2023/12/12	3	68.73	0	0.00	69.00	3	1,771	0.17%
2023/12/11	4	69.03	0	0.00	69.00	4	1,776	0.23%
2023/12/08	3	67.90	25.1	68.56	68.60	-22.1	1,714	-1.29%
2023/12/07	10.1	67.56	2	67.50	67.10	8.1	1,699	0.47%
2023/12/06	11.1	68.44	1	68.00	67.90	10.1	1,696	0.59%
2023/12/05	1	68.70	4	68.53	68.70	-3	1,673	-0.18%
2023/12/04	2.1	68.56	2	68.75	68.50	0.1	1,630	0.00%
2023/12/01	1.1	69.72	10	69.69	70.20	-9	1,573	-0.57%
2023/11/30	52	70.79	38.2	70.18	70.70	13.8	1,431	0.96%
2023/11/29	5	65.04	1.1	65.99	65.90	3.9	1,156	0.34%
2023/11/27	0	0.00	1	63.50	63.00	-1	1,117	-0.09%
2023/11/21	7	63.43	0	64.00	63.70	7	1,146	0.61%
2023/11/20	2	62.50	0	0.00	62.90	2	1,139	0.18%
2023/11/17	0	0.00	5.1	62.01	62.10	-5.1	1,144	-0.44%
2023/11/15	2	61.35	0	0.00	61.60	2	1,156	0.17%
2023/11/10	0	0.00	5	59.90	59.90	-5	1,207	-0.41%
2023/11/09	0.1	61.20	0	0.00	60.80	0.1	1,210	0.00%
2023/11/02	0	61.30	0	0.00	61.30	0	1,476	0.00%
2023/10/31	0	0.00	1	60.90	59.60	-1	1,525	-0.07%
2023/10/30	1	61.70	0	0.00	61.20	1	1,577	0.06%
2023/10/27	0.1	61.60	0	0.00	61.40	0.1	1,633	0.00%
2023/10/26	0.1	62.30	2	62.05	62.20	-2	1,693	-0.12%
2023/10/25	4	62.70	0	0.00	62.90	4	1,748	0.23%
2023/10/23	1	61.70	0.1	62.20	61.50	1	1,890	0.05%
2023/10/20	0.1	60.90	0.1	62.00	61.80	0.1	1,961	0.00%
2023/10/19	0	0.00	4	62.90	63.00	-4	2,055	-0.19%
2023/10/12	0.1	64.10	0	0.00	64.70	0.1	3,391	0.00%
2023/10/11	2	65.00	0	64.70	64.20	2	3,635	0.05%
2023/10/05	2	64.60	8	64.68	64.80	-6	4,607	-0.13%
2023/10/04	0	0.00	2	63.92	63.80	-2	5,391	-0.04%
2023/10/03	4	64.63	2	64.55	64.40	2	5,595	0.04%
2023/09/28	3	63.70	0.1	64.50	64.00	2.9	5,639	0.05%
2023/09/27	2.1	63.90	2	63.40	63.50	0.1	5,672	0.00%
2023/09/26	0.1	64.10	7	64.19	64.00	-7	5,682	-0.12%
2023/09/25	0	0.00	8	65.11	65.10	-8	5,697	-0.14%
2023/09/22	2	64.50	0	0.00	64.50	2	5,702	0.04%
2023/09/21	1	64.60	0	0.00	64.00	1	5,704	0.02%
2023/09/19	0.1	66.50	0	0.00	65.80	0.1	5,784	0.00%
2023/09/18	0	0.00	3.1	67.10	67.10	-3.1	5,793	-0.05%
2023/09/15	0.1	66.30	0.1	67.10	66.40	0	5,809	0.00%
2023/09/14	0	0.00	4.3	67.06	67.20	-4.3	5,800	-0.07%
2023/09/13	0	0.00	6	65.50	65.80	-6	5,789	-0.10%
2023/09/12	0	0.00	2	65.70	65.80	-2	5,816	-0.03%
2023/09/08	0	0.00	0.1	65.40	64.70	-0.1	5,816	0.00%
2023/09/06	0.1	65.50	1	65.40	65.30	-1	5,877	-0.02%
2023/09/05	2	65.70	1.1	66.11	65.80	1	5,961	0.02%
2023/09/04	0	0.00	0.2	65.17	64.90	-0.2	5,958	0.00%
2023/08/31	2	64.20	0	0.00	64.20	2	5,992	0.03%
2023/08/30	0	0.00	0.1	64.20	64.00	-0.1	6,007	0.00%
2023/08/29	0	0.00	3	62.00	62.70	-3	6,070	-0.05%
2023/08/25	0.1	62.45	0	0.00	62.20	0.1	6,093	0.00%
2023/08/24	31	62.99	0.1	63.60	62.60	30.9	6,106	0.51%
2023/08/23	0	0.00	2	62.40	62.30	-2	6,159	-0.03%
2023/08/22	2	63.30	0	0.00	62.10	2	6,172	0.03%
2023/08/18	0.1	63.80	1	63.10	63.10	-1	6,202	-0.02%
2023/08/17	1.1	61.72	1.2	64.37	64.40	-0.1	6,202	0.00%
2023/08/14	0.2	63.88	2.1	63.57	62.60	-1.9	6,204	-0.03%
2023/08/11	2.2	65.94	0.1	69.10	65.20	2.2	6,171	0.03%
2023/08/10	11.2	66.78	2.1	66.81	66.80	9.1	6,139	0.15%
2023/08/09	11.4	71.05	0.1	71.70	70.30	11.4	6,052	0.19%
2023/08/08	0.1	72.20	0	0.00	71.80	0.1	6,001	0.00%
2023/08/07	1	70.70	3.1	72.67	72.90	-2.1	5,999	-0.03%
2023/08/02	2.1	72.80	0.1	74.10	71.70	2.1	6,010	0.03%
2023/08/01	0.1	73.10	1.1	73.34	73.50	-1	5,947	-0.02%
2023/07/31	1.2	73.11	0	0.00	72.70	1.2	5,894	0.02%
2023/07/28	4.1	74.32	3.1	75.10	74.80	1.1	5,830	0.02%
2023/07/27	0	0.00	1.1	77.45	77.80	-1.1	5,781	-0.02%
2023/07/26	1.1	75.96	2	76.10	75.40	-0.9	5,704	-0.02%
2023/07/25	1	75.90	1	75.80	76.50	0	5,677	0.00%
2023/07/24	8	76.69	1	76.30	76.30	7	5,619	0.12%
2023/07/21	2.1	78.12	0.1	78.00	77.70	2	5,525	0.04%
2023/07/20	2	78.25	1	78.30	78.60	1	5,494	0.02%
2023/07/19	55.4	78.06	11	78.51	77.60	44.4	5,426	0.82%
2023/07/18	3.6	81.41	49.3	83.09	79.90	-45.7	5,296	-0.86%
2023/07/17	3.4	79.66	16.3	79.42	80.10	-12.9	4,748	-0.27%
2023/07/14	11.1	76.55	11.5	77.48	78.00	-0.4	4,388	-0.01%
2023/07/13	52.5	75.96	2.4	75.96	75.20	50.1	4,225	1.19%
2023/07/12	23.5	78.19	10	78.92	76.30	13.5	4,058	0.33%
2023/07/11	22	78.05	45.8	78.00	79.00	-23.8	3,399	-0.70%
2023/07/10	5	71.68	18.4	71.72	71.90	-13.4	2,663	-0.50%
2023/07/07	6.2	68.17	0.2	68.90	68.00	6	2,516	0.24%
2023/07/06	1	70.40	1.3	69.72	69.60	-0.3	2,535	-0.01%
2023/07/05	0	0.00	10.3	70.45	70.10	-10.3	2,547	-0.40%
2023/06/28	1	69.70	0.1	70.20	68.70	0.9	2,814	0.03%
2023/06/27	2	69.30	5	69.98	68.90	-3	3,105	-0.10%
2023/06/26	1	69.30	9.1	69.42	69.80	-8.1	3,064	-0.26%
2023/06/21	10	69.30	0.1	69.30	69.30	9.9	3,102	0.32%
2023/06/19	8.1	67.93	0	0.00	67.80	8.1	3,365	0.24%
2023/06/16	5	69.18	1	69.00	68.90	4	3,404	0.12%
2023/06/15	3.1	69.79	0	0.00	69.80	3.1	3,655	0.08%
2023/06/14	6.1	70.41	6	70.05	70.00	0.1	3,677	0.00%
2023/06/13	5	71.00	4	70.80	70.90	1	3,720	0.03%
2023/06/12	5	71.16	0	0.00	70.80	5	3,760	0.13%
2023/06/09	0	0.00	4.1	70.93	70.90	-4.1	3,746	-0.11%
2023/06/06	1.1	69.46	4	70.20	69.40	-2.9	3,969	-0.07%
2023/06/05	1	71.00	0	0.00	71.00	1	4,284	0.02%
2023/06/02	11.1	71.01	4.1	71.25	71.00	7	4,565	0.15%
2023/06/01	1.1	70.21	1	70.00	70.40	0.1	4,811	0.00%
2023/05/31	0	0.00	2.1	70.19	70.00	-2.1	4,813	-0.04%
2023/05/30	1.1	69.42	0	0.00	69.50	1.1	4,805	0.02%
2023/05/29	0	0.00	14.1	70.28	70.20	-14.1	4,800	-0.29%
2023/05/26	0	0.00	5	68.50	68.50	-5	4,761	-0.11%
2023/05/25	1	68.30	1	68.30	68.30	0	4,755	0.00%
2023/05/24	0	0.00	2	68.10	68.20	-2	4,776	-0.04%
2023/05/19	2	67.10	1	67.40	67.00	1	4,807	0.02%
2023/05/17	0	0.00	1	66.20	66.00	-1	4,888	-0.02%
2023/05/15	0.1	64.70	0.1	65.20	64.70	0	4,903	0.00%
2023/05/12	1.1	65.30	1	65.00	65.80	0.1	4,943	0.00%
2023/05/11	1	65.90	0	0.00	65.30	1	4,979	0.02%
2023/05/10	0	0.00	3.2	66.80	66.70	-3.2	5,006	-0.06%
2023/05/09	0.1	65.58	0	0.00	65.00	0.1	5,044	0.00%
2023/05/08	2	67.10	1	67.00	66.80	1	5,100	0.02%
2023/05/05	0	0.00	3	66.61	66.60	-3	5,278	-0.06%
2023/05/04	0.1	66.95	4	66.35	66.40	-3.9	5,367	-0.07%
2023/05/03	0	0.00	0.1	67.60	66.70	-0.1	5,474	0.00%
2023/05/02	2	67.20	4.1	67.08	67.00	-2.1	5,540	-0.04%
2023/04/28	2	65.20	1.2	65.56	65.40	0.8	5,623	0.01%
2023/04/27	0.1	63.70	0	65.00	64.30	0.1	5,616	0.00%
2023/04/26	10.1	64.30	0.1	65.90	64.40	10	5,612	0.18%
2023/04/25	1.4	64.89	5.1	64.63	64.30	-3.7	5,597	-0.07%
2023/04/24	3	67.30	2	66.70	66.60	1	5,574	0.02%
2023/04/21	12.2	67.84	10	67.11	66.80	2.2	5,571	0.04%
2023/04/20	2.2	70.10	5	69.10	69.20	-2.8	5,542	-0.05%
2023/04/19	0.3	71.17	0	0.00	70.60	0.3	5,551	0.01%
2023/04/17	0	0.00	6.7	72.07	72.20	-6.7	5,455	-0.12%
2023/04/14	0.1	69.80	1	70.00	69.90	-0.9	5,370	-0.02%
2023/04/13	0.2	70.70	13	70.57	70.10	-12.8	5,323	-0.24%
2023/04/11	0.3	71.70	3	71.67	72.00	-2.7	5,249	-0.05%
2023/04/10	6	71.50	2	71.40	71.70	4	5,239	0.08%
2023/04/07	5.1	71.64	0	0.00	71.50	5.1	5,213	0.10%
2023/04/06	2	71.90	8.2	71.80	71.70	-6.2	5,181	-0.12%
2023/03/31	0.3	71.30	2	71.10	71.30	-1.7	5,147	-0.03%
2023/03/30	4.1	70.80	5	71.52	70.80	-0.9	5,119	-0.02%
2023/03/29	8.1	71.43	5.3	71.52	71.00	2.8	5,091	0.05%
2023/03/28	4.5	71.11	5	71.96	70.50	-0.5	4,993	-0.01%
2023/03/27	0	0.00	3.1	70.36	69.90	-3.1	4,707	-0.07%
2023/03/24	0.2	69.85	1	70.20	70.00	-0.8	4,711	-0.02%
2023/03/23	6.1	70.28	1.2	70.40	70.30	4.9	4,743	0.10%
2023/03/22	3	71.94	4.4	72.42	72.00	-1.4	4,658	-0.03%
2023/03/21	2.1	70.90	4.2	71.00	71.30	-2.1	4,563	-0.05%
2023/03/20	14.2	71.98	4.2	71.75	71.00	10	4,701	0.21%
2023/03/17	0	0.00	7.2	69.01	68.90	-7.2	4,435	-0.16%
2023/03/16	3.5	67.77	0.1	68.00	67.20	3.4	4,405	0.08%
2023/03/15	0.4	69.20	2.4	69.78	69.00	-2	4,388	-0.05%
2023/03/14	2.1	68.38	2	68.16	68.10	0.1	4,401	0.00%
2023/03/13	2.4	67.65	0.6	69.30	69.10	1.8	4,451	0.04%
2023/03/10	6.7	69.90	1	69.00	69.40	5.7	4,458	0.13%
2023/03/09	3.1	71.50	1	71.40	71.70	2.1	4,608	0.05%
2023/03/08	24.3	72.95	3.1	73.29	72.10	21.2	4,625	0.46%
2023/03/07	2	71.70	3.6	71.80	71.80	-1.6	4,341	-0.04%
2023/03/06	5	70.62	18	70.96	70.70	-13	4,092	-0.32%
2023/03/03	10	66.29	0	0.00	66.50	10	3,800	0.26%
2023/03/02	1.1	65.73	0	0.00	65.90	1.1	3,820	0.03%
2023/02/24	2	67.10	0	0.00	66.80	2	3,849	0.05%
2023/02/23	2	66.70	0.1	66.80	66.50	1.9	3,851	0.05%
2023/02/22	3.2	65.99	7	66.30	66.20	-3.8	3,873	-0.10%
2023/02/21	3	68.00	1	67.70	67.60	2	3,879	0.05%
2023/02/20	0	0.00	2.1	67.31	67.50	-2.1	3,947	-0.05%
2023/02/17	3.3	67.15	1	66.80	66.90	2.3	3,966	0.06%
2023/02/16	9	66.94	0.4	67.68	67.70	8.6	3,962	0.22%
2023/02/15	5.1	66.96	2.1	66.56	66.30	3	3,941	0.08%
2023/02/14	5.1	67.19	0.1	67.50	66.50	5	3,907	0.13%
2023/02/13	4.1	66.89	3	66.60	66.50	1.1	3,927	0.03%
2023/02/10	2.5	67.88	1	67.00	67.00	1.5	3,946	0.04%
2023/02/09	0	0.00	1	68.80	68.50	-1	3,932	-0.03%
2023/02/08	2	68.95	2	68.80	68.70	0	3,918	0.00%
2023/02/07	1	69.00	3.2	68.83	69.10	-2.2	3,901	-0.06%
2023/02/06	0.5	68.16	4.2	68.27	68.60	-3.7	3,895	-0.09%
2023/02/03	2.2	68.96	6.5	69.52	69.10	-4.3	3,846	-0.11%
2023/02/02	3.1	68.04	1.3	68.09	68.10	1.8	3,694	0.05%
2023/02/01	5.2	67.50	6.7	67.22	67.10	-1.5	3,638	-0.04%
2023/01/31	4	66.20	3.5	66.06	66.30	0.5	3,600	0.01%
2023/01/30	1	65.40	12.5	65.21	65.30	-11.5	3,581	-0.32%
2023/01/17	0	0.00	2.1	62.94	62.80	-2.1	3,502	-0.06%
2023/01/16	1	62.50	0	0.00	62.50	1	3,522	0.03%
2023/01/13	1.1	62.09	0	0.00	61.80	1.1	3,544	0.03%
2023/01/12	1.2	63.67	1	64.20	62.00	0.2	3,574	0.01%
2023/01/11	0	0.00	2	63.40	63.50	-2	3,597	-0.06%
2023/01/10	0.1	62.60	0.1	63.50	63.10	0	3,637	0.00%
2023/01/09	0	0.00	5.9	62.29	63.00	-5.9	3,665	-0.16%
2023/01/06	0	0.00	0	60.10	60.50	0	3,675	0.00%
2023/01/05	1	60.30	3	60.43	60.10	-2	3,756	-0.05%
2023/01/04	0	0.00	3.2	59.74	59.80	-3.2	3,793	-0.08%
2023/01/03	0	0.00	1.3	59.09	59.10	-1.3	3,826	-0.03%
2022/12/30	1	58.40	0	0.00	57.90	1	3,839	0.03%
2022/12/29	1	57.40	3.1	57.89	57.90	-2.1	3,869	-0.05%
2022/12/28	5	59.14	0	0.00	58.40	5	3,943	0.13%
2022/12/27	3	60.50	0.1	61.40	60.40	2.9	3,945	0.07%
2022/12/23	1	60.70	0.6	60.60	60.40	0.4	4,039	0.01%
2022/12/22	1	60.90	0	0.00	60.60	1	4,080	0.02%
2022/12/21	0.1	61.00	1	61.00	60.60	-0.9	4,149	-0.02%
2022/12/20	0	0.00	1.2	61.14	61.20	-1.2	4,155	-0.03%
2022/12/16	3.1	64.50	2	64.10	64.00	1.1	4,209	0.03%
2022/12/15	1	65.50	1.1	66.09	65.40	-0.1	4,215	0.00%
2022/12/14	3	64.80	3	64.80	65.00	0	4,141	0.00%
2022/12/13	1	64.80	4	64.68	64.60	-3	4,113	-0.07%
2022/12/12	6	64.58	20	64.99	64.20	-14	4,051	-0.35%
2022/12/09	0.2	62.50	0	0.00	62.20	0.2	3,860	0.01%
2022/12/08	1	63.00	0.1	62.80	63.00	0.9	3,895	0.02%
2022/12/07	3.2	62.52	9.8	62.58	62.10	-6.6	3,924	-0.17%
2022/12/06	2.4	64.82	0	0.00	63.50	2.4	3,934	0.06%
2022/12/05	2.3	65.11	1.2	66.01	66.00	1.1	3,979	0.03%
2022/12/02	7.1	65.99	2	65.70	65.70	5.1	4,065	0.13%
2022/12/01	27.6	65.72	29.7	65.70	65.60	-2.1	4,047	-0.05%
2022/11/30	14.2	62.37	2.3	62.68	63.10	11.9	3,926	0.30%
2022/11/29	2.7	60.66	0.2	61.50	60.70	2.5	3,892	0.06%
2022/11/28	4	60.88	7.4	61.39	61.30	-3.4	3,919	-0.09%
2022/11/25	3.3	60.87	0.4	61.25	60.40	2.9	4,007	0.07%
2022/11/24	1	59.60	3.4	60.31	60.70	-2.4	4,036	-0.06%
2022/11/23	0.3	59.38	0.1	59.70	59.20	0.2	4,057	0.00%
2022/11/22	7.1	59.19	1	59.90	58.90	6.1	4,165	0.15%
2022/11/21	0.2	60.40	0	0.00	60.30	0.2	4,361	0.00%
2022/11/18	1.4	61.46	10	60.30	60.00	-8.6	4,769	-0.18%
2022/11/17	1	60.50	2.5	61.47	61.50	-1.5	4,768	-0.03%
2022/11/16	1.1	59.40	4.6	60.25	60.40	-3.6	4,782	-0.07%
2022/11/15	2	59.05	0.1	59.80	59.30	1.9	4,748	0.04%
2022/11/14	4	58.53	0	0.00	58.60	4	4,871	0.08%
2022/11/11	5	58.70	5.1	58.20	58.10	-0.1	5,017	0.00%
2022/11/10	4.2	57.94	2	58.05	58.10	2.2	5,312	0.04%
2022/11/09	3	58.80	1.2	58.55	58.70	1.9	5,539	0.03%
2022/11/08	3.2	58.52	0.1	59.00	57.30	3.1	5,579	0.06%
2022/11/07	1	58.30	11.1	58.57	58.30	-10.1	5,601	-0.18%
2022/11/04	15.2	57.67	0.2	58.00	57.80	15	5,692	0.26%
2022/11/03	6	57.37	1.4	56.81	58.00	4.6	5,743	0.08%
2022/11/02	5.1	57.00	0.6	57.32	57.20	4.5	5,835	0.08%
2022/11/01	8	55.86	0.1	56.00	55.90	7.9	5,908	0.13%
2022/10/31	0	0.00	3.1	54.81	55.10	-3.1	6,159	-0.05%
2022/10/28	2.2	54.17	0	0.00	53.70	2.2	6,484	0.03%
2022/10/27	5	55.30	1.1	55.34	55.60	3.9	6,538	0.06%
2022/10/26	0	0.00	4.6	53.99	53.80	-4.6	6,519	-0.07%
2022/10/25	0	0.00	2	53.15	53.10	-2	6,497	-0.03%
2022/10/24	2	53.55	6	54.07	53.10	-4	6,523	-0.06%
2022/10/21	2	52.75	1.1	53.21	52.10	1	6,565	0.01%
2022/10/20	1	52.30	0	0.00	53.30	1	6,603	0.02%
2022/10/19	11	53.61	1.1	53.30	53.20	9.9	6,675	0.15%
2022/10/18	2	53.45	1	53.60	53.60	1	6,692	0.01%
2022/10/17	1	50.90	2	51.20	52.00	-1	6,812	-0.01%
2022/10/14	0	0.00	1	52.30	53.00	-1	7,022	-0.01%
2022/10/13	2.1	52.35	1.2	51.48	49.10	0.9	7,058	0.01%
2022/10/12	1.3	53.19	1	53.40	53.20	0.3	7,066	0.00%
2022/10/11	0.2	55.25	0	0.00	54.20	0.2	7,092	0.00%
2022/10/07	0.2	57.32	2	57.40	57.20	-1.8	7,117	-0.03%
2022/10/06	0	0.00	0.1	58.00	58.00	-0.1	7,179	0.00%
2022/10/05	2.8	59.00	1	56.90	57.10	1.8	7,199	0.03%
2022/10/04	0	0.00	0.7	60.31	58.60	-0.7	7,171	-0.01%
2022/10/03	0	0.00	0.2	58.00	57.20	-0.2	7,236	0.00%
2022/09/30	1	56.50	1.1	56.10	57.00	-0.1	7,381	0.00%
2022/09/28	3	57.20	0	0.00	55.00	3	7,415	0.04%
2022/09/27	3	58.80	2.2	59.04	59.50	0.8	7,453	0.01%
2022/09/26	3	58.70	15	59.45	57.90	-12	7,571	-0.16%
2022/09/23	2.4	63.10	4	62.93	62.00	-1.6	7,628	-0.02%
2022/09/22	4	64.10	2	64.00	64.00	2	7,688	0.03%
2022/09/21	1.1	64.71	0	0.00	64.40	1.1	7,686	0.01%
2022/09/20	4	65.98	0	0.00	65.40	4	7,731	0.05%
2022/09/19	2	65.10	1.7	65.30	65.00	0.3	7,790	0.00%
2022/09/16	2	65.70	1	65.70	65.50	1	7,829	0.01%
2022/09/15	1.2	67.45	1	66.60	66.40	0.2	7,899	0.00%
2022/09/14	8	67.25	2.2	66.97	67.40	5.8	7,925	0.07%
2022/09/13	1.1	67.46	0	0.00	67.00	1.1	7,975	0.01%
2022/09/12	6.2	67.59	1	67.70	67.80	5.2	8,102	0.06%
2022/09/08	0	0.00	3.1	67.65	68.50	-3.1	8,290	-0.04%
2022/09/07	0	0.00	1	64.50	64.40	-1	8,456	-0.01%
2022/09/06	4.1	64.83	10	64.37	63.60	-5.9	8,418	-0.07%
2022/09/05	4.2	68.84	1	67.70	67.50	3.2	8,364	0.04%
2022/09/02	4.4	69.70	5.2	70.48	69.70	-0.8	8,340	-0.01%
2022/09/01	3.2	69.15	4	70.22	68.90	-0.8	8,309	-0.01%
2022/08/31	1	70.00	3.2	69.78	69.90	-2.2	8,199	-0.03%
2022/08/30	2	68.80	2	69.20	69.10	0	8,195	0.00%
2022/08/29	16	68.61	2	68.70	68.30	14	8,202	0.17%
2022/08/26	6.2	71.97	4.6	71.14	71.60	1.6	8,191	0.02%
2022/08/25	7.4	71.61	7.9	71.30	70.10	-0.4	8,089	-0.01%
2022/08/24	4	68.55	9.3	68.01	68.10	-5.3	7,866	-0.07%
2022/08/23	2	68.20	0.9	68.36	68.20	1.1	8,076	0.01%
2022/08/22	1	69.10	0.1	69.40	69.30	0.9	8,299	0.01%
2022/08/19	8.1	69.79	3.9	70.47	69.90	4.2	8,332	0.05%
2022/08/18	9.1	70.10	0.8	71.69	70.40	8.3	8,275	0.10%
2022/08/17	8.9	71.60	8.2	71.36	71.00	0.7	8,186	0.01%
2022/08/16	0.1	69.60	11.2	69.66	70.20	-11.1	7,927	-0.14%
2022/08/15	2	66.70	1.3	67.40	67.90	0.7	7,819	0.01%
2022/08/12	4.1	66.20	2	66.30	66.20	2.1	7,855	0.03%
2022/08/11	12.2	67.30	11	66.36	66.30	1.2	7,936	0.02%
2022/08/09	3	67.80	4.1	67.86	67.40	-1.1	8,351	-0.01%
2022/08/08	3.5	65.62	2	66.17	67.30	1.5	8,537	0.02%
2022/08/05	5.2	68.02	4	67.95	67.60	1.2	8,520	0.01%
2022/08/04	3	65.60	18.2	65.97	66.70	-15.2	8,413	-0.18%
2022/08/03	1.2	63.23	2.2	62.87	63.40	-1	8,327	-0.01%
2022/08/02	4.2	62.86	1	63.80	63.50	3.2	8,470	0.04%
2022/08/01	0	0.00	1	64.90	64.80	-1	8,563	-0.01%
2022/07/29	0	0.00	10.6	64.81	65.00	-10.6	8,652	-0.12%
2022/07/28	2	64.50	0	0.00	63.80	2	8,937	0.02%
2022/07/27	1	64.50	3.7	63.77	64.50	-2.7	8,971	-0.03%
2022/07/26	3.6	64.20	5	63.12	62.60	-1.4	9,027	-0.02%
2022/07/25	3.2	65.17	2	65.20	65.10	1.2	9,039	0.01%
2022/07/22	13.2	65.54	3.6	65.75	65.80	9.6	9,176	0.10%
2022/07/21	6	64.62	10.2	65.00	66.20	-4.2	9,223	-0.05%
2022/07/20	9.4	62.26	5.2	62.52	62.40	4.2	9,154	0.05%
2022/07/19	3	61.00	4.4	60.85	60.90	-1.4	9,272	-0.02%
2022/07/18	1	60.00	2	59.70	59.80	-1	9,442	-0.01%
2022/07/15	3	58.57	4.9	59.03	59.00	-1.9	9,747	-0.02%
2022/07/14	3	57.07	1	55.50	58.30	2	10,055	0.02%
2022/07/13	2.4	56.43	1	57.00	55.80	1.4	10,347	0.01%
2022/07/11	1	58.30	0	0.00	58.10	1	10,957	0.01%
2022/07/08	8.3	57.24	5	57.74	58.00	3.3	11,017	0.03%
2022/07/07	1	55.80	2	55.20	55.80	-1	10,898	-0.01%
2022/07/06	4.1	54.89	4	55.15	53.90	0.1	10,894	0.00%
2022/07/05	4	56.00	6.1	56.36	56.50	-2.1	10,938	-0.02%
2022/07/01	0	0.00	9	60.26	57.90	-9	11,029	-0.08%
2022/06/30	5	65.10	0.6	63.51	63.00	4.5	11,036	0.04%
2022/06/29	10	67.30	4	67.33	67.60	6	11,191	0.05%
2022/06/28	2	68.00	4	68.20	68.00	-2	11,908	-0.02%
2022/06/27	0	0.00	6	70.23	70.00	-6	13,329	-0.05%
2022/06/24	2	67.35	14	67.44	67.00	-12	13,453	-0.09%
2022/06/23	11	66.95	2	65.75	66.30	9	13,603	0.07%
2022/06/22	1	66.60	3	66.90	66.60	-2	13,864	-0.01%
2022/06/21	3	67.83	4.7	68.90	69.40	-1.7	14,058	-0.01%
2022/06/20	2.1	67.12	3	67.70	66.10	-0.9	14,344	-0.01%
2022/06/17	16	68.96	12.8	70.09	69.10	3.2	14,401	0.02%
2022/06/16	27.2	76.92	16	74.77	71.60	11.2	14,233	0.08%
2022/06/15	0	0.00	4	78.80	79.00	-4	14,183	-0.03%
2022/06/14	18	78.37	11	78.93	78.90	7	14,341	0.05%
2022/06/13	3	79.97	1	80.40	79.50	2	14,314	0.01%
2022/06/10	6	80.73	7.1	81.13	81.80	-1.1	14,409	-0.01%
2022/06/09	3	80.27	5.2	81.27	81.50	-2.2	14,480	-0.02%
2022/06/08	6.3	81.32	1	81.90	80.80	5.3	14,506	0.04%
2022/06/07	8	81.46	1	81.90	81.50	7	14,549	0.05%
2022/06/06	8.2	81.90	3	81.37	81.40	5.2	14,548	0.04%
2022/06/02	2.1	83.50	4	83.88	83.10	-1.9	14,535	-0.01%
2022/06/01	3.4	84.62	3.2	84.98	84.00	0.2	14,505	0.00%
2022/05/31	14.2	84.25	13	84.00	83.80	1.2	14,345	0.01%
2022/05/30	5	82.94	24.9	83.19	84.50	-19.9	14,193	-0.14%
2022/05/27	3	80.13	4.2	80.49	80.20	-1.2	13,953	-0.01%
2022/05/26	0.2	79.90	1.3	79.69	78.90	-1.1	13,935	-0.01%
2022/05/25	6	79.27	2	80.20	80.20	4	13,923	0.03%
2022/05/24	4.2	80.23	0.3	79.20	78.70	3.9	13,997	0.03%
2022/05/23	6.1	81.84	1.1	82.60	81.20	5	14,026	0.04%
2022/05/20	10.3	80.70	6.1	81.55	81.20	4.2	14,123	0.03%
2022/05/19	10.3	79.00	10.5	79.55	81.20	-0.2	14,577	0.00%
2022/05/18	42	82.09	11	81.25	81.20	31	14,594	0.21%
2022/05/17	7	80.71	13	81.15	82.40	-6	14,434	-0.04%
2022/05/16	5	79.72	4	80.85	78.40	1	14,348	0.01%
2022/05/13	0.1	77.50	1	77.30	77.20	-0.9	14,440	-0.01%
2022/05/12	4	75.80	10	76.17	75.50	-6	14,713	-0.04%
2022/05/11	10	76.35	9	77.88	77.10	1	15,081	0.01%
2022/05/10	9	74.76	5	75.50	75.50	4	14,961	0.03%
2022/05/09	11	78.37	4.1	77.28	77.10	6.9	15,062	0.05%
2022/05/06	2	79.60	7.4	80.56	81.20	-5.4	15,546	-0.03%
2022/05/05	3.2	81.99	8	81.96	81.40	-4.8	15,572	-0.03%
2022/05/04	1	79.30	0	0.00	78.60	1	15,326	0.01%
2022/05/03	4	77.00	6	77.83	77.90	-2	15,547	-0.01%
2022/04/29	2	76.65	10	76.10	76.10	-8	15,578	-0.05%
2022/04/28	20.1	74.08	13	74.82	76.00	7.1	15,557	0.05%
2022/04/27	3	73.00	15	73.29	76.10	-12	15,466	-0.08%
2022/04/26	14.3	77.73	5	77.80	77.00	9.3	15,339	0.06%
2022/04/25	11	79.84	4.8	79.56	78.70	6.2	15,252	0.04%
2022/04/22	10.1	83.77	59	82.66	82.80	-48.9	15,120	-0.32%
2022/04/21	22.1	83.15	20.5	83.02	84.60	1.6	14,983	0.01%
2022/04/20	22.2	80.33	11	80.86	80.80	11.2	14,855	0.08%
2022/04/19	19	81.76	24	82.02	80.60	-5	14,623	-0.03%
2022/04/18	21	82.19	3	83.17	82.00	18	14,444	0.12%
2022/04/15	37.1	85.86	13	85.51	85.00	24.1	14,235	0.17%
2022/04/14	19.1	92.89	12	91.05	90.80	7.1	14,260	0.05%
2022/04/13	3	94.37	1.1	94.02	93.80	2	14,192	0.01%
2022/04/12	21	94.21	8.1	94.74	93.30	13	14,352	0.09%
2022/04/11	11	95.68	2	96.45	95.00	9	14,407	0.06%
2022/04/08	3	98.23	0	0.00	98.10	3	14,392	0.02%
2022/04/07	108	100.41	101	98.15	98.00	7	14,346	0.05%	大買/大賣/
2022/04/06	4.1	100.32	0	0.00	101.50	4.1	14,168	0.03%
2022/04/01	7	99.73	1	99.90	100.50	6	14,162	0.04%
2022/03/31	27.1	104.48	1	103.00	102.00	26.1	13,986	0.19%
2022/03/30	16.2	106.91	46	106.12	105.00	-29.8	13,567	-0.22%
2022/03/29	10	99.26	8	100.35	98.80	2	12,340	0.02%
2022/03/28	19	98.96	6	98.67	98.40	13	12,524	0.10%
2022/03/25	4.3	99.95	24	100.58	99.90	-19.7	12,582	-0.16%
2022/03/24	19	97.58	0	0.00	97.80	19	12,322	0.15%
2022/03/23	10	100.06	5	99.98	99.60	5	12,188	0.04%
2022/03/22	3	104.33	0	0.00	102.50	3	12,003	0.02%
2022/03/21	6.3	105.93	17	105.09	105.00	-10.7	11,884	-0.09%
2022/03/18	3	104.67	1	104.00	105.00	2	11,866	0.02%
2022/03/17	0	0.00	9.4	101.13	102.00	-9.4	11,702	-0.08%
2022/03/16	11	97.51	1	97.60	96.30	10	11,705	0.09%
2022/03/15	9	96.76	1	98.20	95.00	8	11,863	0.07%
2022/03/14	2	101.50	0	0.00	102.00	2	11,960	0.02%
2022/03/11	1	98.80	1	101.00	101.00	0	12,395	0.00%
2022/03/10	1	100.00	20.3	101.73	99.50	-19.3	12,755	-0.15%
2022/03/09	14	96.09	5	96.76	97.70	9	13,630	0.07%
2022/03/08	6	96.40	2	95.15	93.70	4	13,895	0.03%
2022/03/07	1.1	98.05	2	98.40	97.30	-0.9	14,153	-0.01%
2022/03/04	4	101.38	4	101.50	101.50	0	14,469	0.00%
2022/03/03	0	0.00	3	103.50	103.00	-3	14,750	-0.02%
2022/03/02	1.1	103.41	0	0.00	103.50	1.1	14,986	0.01%
2022/03/01	1.7	103.06	2	103.00	103.50	-0.3	15,294	0.00%
2022/02/25	14	101.39	0	0.00	100.50	14	15,771	0.09%
2022/02/24	8	100.24	1	99.80	99.40	7	16,240	0.04%
2022/02/23	20	102.80	4	102.00	104.00	16	16,640	0.10%
2022/02/22	13	104.38	17	101.88	102.50	-4	17,811	-0.02%
2022/02/21	10	108.80	15.1	111.67	106.00	-5.1	18,081	-0.03%
2022/02/18	10.1	108.98	18.1	107.81	109.00	-8	17,897	-0.04%
2022/02/17	11.1	105.91	10.1	106.80	107.00	1	18,019	0.01%
2022/02/16	3	107.33	3.2	108.02	107.00	-0.2	18,175	0.00%
2022/02/15	4.1	107.72	4.1	107.27	105.00	-0.1	18,300	0.00%
2022/02/14	19.2	106.26	21.4	106.19	106.00	-2.2	18,441	-0.01%
2022/02/11	204.3	105.00	214.5	105.53	105.00	-10.2	18,444	-0.06%	大買/大賣/
2022/02/10	2.2	102.64	4	101.50	103.00	-1.8	18,668	-0.01%
2022/02/09	26	103.15	39.2	102.36	103.00	-13.2	19,384	-0.07%
2022/02/08	536.1	102.45	530	102.56	102.00	6.1	19,523	0.03%	大買/大賣/
2022/02/07	13	92.90	4	93.53	95.00	9	19,910	0.05%
2022/01/26	1	90.00	2	90.65	90.50	-1	20,923	0.00%
2022/01/25	29	91.62	9	92.93	89.50	20	22,423	0.09%
2022/01/24	5	89.32	4	89.38	91.30	1	22,697	0.00%
2022/01/21	16	89.49	1	89.40	88.70	15	23,536	0.06%
2022/01/20	6	89.57	2	90.05	90.30	4	24,081	0.02%
2022/01/19	3	90.67	2	91.00	90.40	1	24,609	0.00%
2022/01/18	1	90.80	1	92.10	92.40	0	25,087	0.00%
2022/01/17	2	89.55	3	91.43	92.00	-1	25,652	0.00%
2022/01/14	2	89.00	3	89.07	89.30	-1	26,174	0.00%
2022/01/13	5	90.66	4	90.30	90.60	1	27,169	0.00%
2022/01/12	1	93.10	1.1	93.28	92.70	-0.1	27,947	0.00%
2022/01/11	6.1	95.30	1	95.70	93.70	5.1	28,558	0.02%
2022/01/10	3	92.87	11.6	95.48	98.60	-8.5	28,664	-0.03%
2022/01/07	20	96.10	13	96.45	95.00	7	28,617	0.02%
2022/01/06	2.1	100.05	2	100.25	100.50	0.1	28,343	0.00%
2022/01/05	11.1	101.72	3	101.33	102.00	8.1	28,453	0.03%
2022/01/04	17.5	105.07	13	103.73	104.00	4.5	28,502	0.02%
2022/01/03	2.2	105.55	0	0.00	105.50	2.2	28,716	0.01%
2021/12/30	1.1	107.00	1	107.50	107.00	0.1	28,796	0.00%
2021/12/29	0	0.00	1	107.00	107.00	-1	28,910	0.00%
2021/12/28	2	109.25	1	110.50	108.00	1	29,134	0.00%
2021/12/27	1	109.00	0	0.00	109.00	1	29,185	0.00%
2021/12/24	5.2	110.03	5.2	110.25	107.50	0	29,287	0.00%
2021/12/23	1	111.00	17	111.00	111.50	-16	29,125	-0.05%
2021/12/22	12.2	108.67	7	110.79	108.00	5.2	29,022	0.02%
2021/12/21	233.3	108.98	226	109.23	108.00	7.3	28,709	0.03%	大買/大賣/
2021/12/20	0.1	105.00	7	105.64	105.00	-6.9	28,555	-0.02%
2021/12/17	0.1	106.00	0	0.00	104.50	0.1	28,800	0.00%
2021/12/16	10	107.25	2	106.50	109.00	8	28,899	0.03%
2021/12/14	2.1	102.52	8	102.38	102.50	-5.9	28,719	-0.02%
2021/12/13	7.2	105.08	4	105.50	106.00	3.2	28,701	0.01%
2021/12/10	16	105.56	6	106.33	105.00	10	28,726	0.03%
2021/12/09	5.3	109.02	1	111.00	109.00	4.3	28,660	0.02%
2021/12/08	6	111.83	12	111.67	112.00	-6	28,764	-0.02%
2021/12/07	13.3	112.63	9	114.28	110.00	4.3	28,852	0.01%
2021/12/06	15	111.67	13	112.69	113.00	2	28,486	0.01%
2021/12/03	79.2	112.08	88.8	113.07	111.50	-9.6	28,344	-0.03%
2021/12/02	5.3	110.78	5	112.30	107.00	0.3	27,818	0.00%
2021/12/01	9.3	110.73	14	111.04	110.50	-4.7	27,901	-0.02%
2021/11/30	6.2	109.27	20.2	108.35	110.50	-14	28,112	-0.05%
2021/11/29	12.2	105.18	0	0.00	106.00	12.2	28,267	0.04%
2021/11/26	13.4	103.82	15	108.07	103.50	-1.6	28,113	-0.01%
2021/11/25	13	109.12	35	110.73	108.00	-22	27,981	-0.08%
2021/11/24	320.7	110.02	316.5	111.92	112.00	4.2	27,809	0.01%	大買/大賣/
2021/11/23	372.6	110.37	367	111.25	106.00	5.6	27,568	0.02%	大買/大賣/
2021/11/22	13	110.15	14	109.86	108.50	-1	27,561	0.00%
2021/11/19	130.2	110.83	131	111.48	111.50	-0.8	27,864	0.00%	大買/大賣/
2021/11/18	12.8	104.71	34	105.37	106.00	-21.2	27,212	-0.08%
2021/11/17	10	102.45	12	102.21	102.00	-2	27,315	-0.01%
2021/11/16	23	99.52	1.2	101.92	98.20	21.8	27,667	0.08%
2021/11/15	39.2	100.28	35	100.48	100.50	4.2	28,029	0.01%
2021/11/12	11	102.23	13.2	102.54	100.50	-2.2	28,240	-0.01%
2021/11/11	10.1	99.36	25.3	100.52	101.00	-15.2	28,331	-0.05%
2021/11/10	9	97.02	5	97.06	97.90	4	28,092	0.01%
2021/11/09	30.4	99.24	10	99.42	98.00	20.4	27,946	0.07%
2021/11/08	47	101.47	13	101.77	99.20	34	27,499	0.12%
2021/11/05	14	108.29	16	109.09	110.00	-2	26,953	-0.01%
2021/11/04	133	112.60	121.5	112.59	110.00	11.5	26,808	0.04%	大買/大賣/
2021/11/03	20.5	109.12	24	107.98	108.00	-3.5	26,125	-0.01%
2021/11/02	143	116.66	121	117.53	111.50	22	25,206	0.09%	大買/大賣/
2021/11/01	3	120.33	16	120.94	123.50	-13	23,823	-0.05%
2021/10/29	15	114.63	13	113.15	112.50	2	23,484	0.01%
2021/10/28	26	108.67	30	109.47	107.50	-4	22,973	-0.02%
2021/10/27	271	108.32	269	106.92	107.00	2	22,734	0.01%	大買/大賣/
2021/10/26	14	105.96	12.1	107.05	101.50	1.9	22,334	0.01%
2021/10/25	16	103.31	27.3	105.36	105.50	-11.3	22,136	-0.05%
2021/10/22	19.4	101.81	17	101.53	101.50	2.4	22,045	0.01%
2021/10/21	140	102.94	136.2	103.95	100.50	3.8	22,333	0.02%	大買/大賣/
2021/10/20	20	97.67	14	98.19	96.80	6	22,038	0.03%
2021/10/19	164	99.04	183.3	100.24	101.50	-19.3	22,139	-0.09%	大買/大賣/
2021/10/18	3	94.20	3	94.07	92.60	0	21,900	0.00%
2021/10/15	3	92.20	5	91.52	91.40	-2	22,556	-0.01%
2021/10/14	0	0.00	1	88.80	89.00	-1	23,483	0.00%
2021/10/13	4	89.63	2	90.60	87.40	2	23,748	0.01%
2021/10/12	4	94.48	3	94.20	93.30	1	24,108	0.00%
2021/10/08	2	93.20	4	92.95	94.00	-2	24,790	-0.01%
2021/10/07	2	89.20	9	89.46	89.50	-7	25,392	-0.03%
2021/10/06	3	87.60	2	88.40	86.20	1	25,823	0.00%
2021/10/05	2	79.25	2	81.90	86.50	0	26,290	0.00%
2021/10/04	1	82.20	1	81.40	81.10	0	26,522	0.00%
2021/10/01	7	85.46	0	0.00	84.10	7	26,890	0.03%
2021/09/30	7	89.39	1	90.80	89.30	6	27,668	0.02%
2021/09/29	4	90.00	7	89.91	87.70	-3	28,122	-0.01%
2021/09/27	1	94.40	1	96.60	94.60	0	29,581	0.00%
2021/09/24	6	95.88	3	96.10	95.00	3	30,007	0.01%
2021/09/23	1	96.20	3	92.63	95.40	-2	30,217	-0.01%
2021/09/22	3	90.27	2	91.20	90.20	1	30,320	0.00%
2021/09/17	0	0.00	2	91.30	92.30	-2	31,093	-0.01%
2021/09/16	1	90.40	1	90.40	90.40	0	31,844	0.00%
2021/09/15	2	90.15	5	91.60	92.30	-3	32,181	-0.01%
2021/09/14	4	92.28	3	92.40	91.70	1	32,862	0.00%
2021/09/13	1	94.50	2	97.30	92.30	-1	33,164	0.00%
2021/09/10	7	92.11	5	93.26	94.90	2	33,443	0.01%
2021/09/09	4	91.53	6	92.35	93.90	-2	34,291	-0.01%
2021/09/08	7.1	90.93	0	0.00	90.50	7.1	35,196	0.02%
2021/09/07	16	92.18	8	92.46	94.30	8	35,488	0.02%
2021/09/06	4	98.03	7	99.73	94.50	-3	35,198	-0.01%
2021/09/03	68.1	97.22	60	97.20	98.50	8.1	34,882	0.02%
2021/09/02	29.3	102.76	18.1	102.78	100.50	11.2	34,527	0.03%
2021/09/01	7	108.93	5.2	110.17	111.00	1.8	34,572	0.01%
2021/08/31	2.2	107.95	3	108.33	108.50	-0.8	34,495	0.00%
2021/08/30	8	107.81	8	108.88	110.00	0	34,408	0.00%
2021/08/27	1	107.50	0	0.00	106.50	1	34,340	0.00%
2021/08/26	13	113.38	12	114.29	111.50	1	34,147	0.00%
2021/08/25	882	115.00	895.3	114.72	113.00	-13.3	34,077	-0.04%	大買/大賣/
2021/08/24	428	109.90	424	107.88	107.50	4	33,308	0.01%	大買/大賣/
2021/08/23	19.2	107.48	14	107.54	106.00	5.2	32,775	0.02%
2021/08/20	449.3	105.72	450.3	105.72	105.00	-1	32,351	0.00%	大買/大賣/
2021/08/19	18.4	100.96	14.2	101.20	99.00	4.2	31,672	0.01%
2021/08/18	29	94.87	30	97.29	100.00	-1	31,083	0.00%
2021/08/17	13	95.33	11	95.83	91.00	2	30,700	0.01%
2021/08/16	2.2	97.88	2	97.60	98.90	0.2	30,369	0.00%
2021/08/13	1.5	99.01	0	0.00	97.00	1.5	30,232	0.00%
2021/08/12	3.3	99.91	3	101.17	103.00	0.3	30,107	0.00%
2021/08/11	2	100.00	1	101.50	97.60	1	29,975	0.00%
2021/08/10	0	0.00	3	99.53	101.00	-3	29,776	-0.01%
2021/08/09	8	100.50	1	100.50	100.50	7	29,579	0.02%
2021/08/06	1	103.00	2	106.00	108.50	-1	29,399	0.00%
2021/08/05	1	107.00	0.1	108.50	108.50	0.9	29,282	0.00%
2021/08/04	8.1	114.02	0	0.00	113.00	8.1	29,279	0.03%
2021/08/03	2	113.00	2	116.00	113.50	0	29,284	0.00%
2021/08/02	0	0.00	2	107.75	111.50	-2	28,915	-0.01%
2021/07/30	7	106.21	4	105.50	102.50	3	28,598	0.01%
2021/07/29	110	106.88	110	107.52	107.00	0	28,473	0.00%	大買/大賣/
2021/07/28	5	104.70	8	106.50	104.50	-3	28,180	-0.01%
2021/07/27	180	120.41	177.2	121.90	114.50	2.9	27,765	0.01%	大買/大賣/
2021/07/26	738	117.65	743	117.57	115.50	-5	27,020	-0.02%	大買/大賣/
2021/07/23	28.2	112.55	22	113.02	110.00	6.2	26,312	0.02%
2021/07/22	2	111.00	17	111.06	113.50	-15	25,352	-0.06%
2021/07/21	20	105.55	6.1	106.99	103.50	13.9	25,114	0.06%
2021/07/20	20	107.50	26.1	105.65	108.50	-6.1	24,422	-0.03%
2021/07/19	10	101.85	6.2	103.77	100.00	3.8	23,783	0.02%
2021/07/16	7	101.74	18.8	101.28	102.50	-11.7	24,120	-0.05%
2021/07/15	9	96.78	8	96.49	100.00	1	24,054	0.00%
2021/07/14	21	99.32	6	102.43	98.10	15	23,919	0.06%
2021/07/13	122	108.84	112	109.28	109.00	10	23,126	0.04%	大買/大賣/
2021/07/12	10	101.32	24	103.90	105.50	-14	22,646	-0.06%
2021/07/09	8	95.73	77	96.39	96.00	-69	22,042	-0.31%
2021/07/08	28	95.66	14.9	95.14	94.80	13.1	21,711	0.06%
2021/07/07	75	94.11	46	96.35	93.60	29	21,344	0.14%
2021/07/06	22	91.98	15.7	92.12	92.60	6.3	20,611	0.03%
2021/07/05	52	92.87	56	93.91	90.50	-4	20,264	-0.02%
2021/07/02	36	84.99	47	84.84	87.60	-11	19,651	-0.06%
2021/07/01	43.3	82.82	1	81.00	79.70	42.3	19,370	0.22%
2021/06/30	4	82.65	39	85.68	86.20	-35	19,562	-0.18%
2021/06/29	2.1	79.41	11	80.79	78.70	-8.9	19,614	-0.05%
2021/06/28	60.1	81.34	23	81.04	79.60	37.1	19,407	0.19%
2021/06/25	7	79.16	70.1	80.25	81.80	-63.1	18,838	-0.34%
2021/06/24	72	74.47	30	73.83	74.40	42	18,163	0.23%
2021/06/23	48	72.64	40	73.33	74.50	8	17,792	0.04%
2021/06/22	17	67.93	21	68.27	69.90	-4	17,070	-0.02%
2021/06/21	17	68.85	22	68.66	66.20	-5	16,679	-0.03%
2021/06/18	23	68.37	33.9	68.30	68.90	-10.9	16,156	-0.07%
2021/06/17	151	65.28	175	65.09	65.20	-24	15,070	-0.16%	大買/大賣/
2021/06/16	4	60.90	14.1	60.35	61.00	-10.1	14,076	-0.07%
2021/06/15	6	56.93	2	57.75	57.80	4	13,617	0.03%
2021/06/11	6	56.45	0	0.00	56.50	6	13,585	0.04%
2021/06/10	12	56.76	16	56.51	57.00	-4	13,668	-0.03%
2021/06/09	17	57.07	23	57.17	56.50	-6	13,562	-0.04%
2021/06/08	1	54.50	6	54.65	54.80	-5	13,053	-0.04%
2021/06/07	3	52.57	0	0.00	53.40	3	13,119	0.02%
2021/06/04	7	53.50	3	53.97	54.00	4	13,221	0.03%
2021/06/03	10	53.80	13	53.17	53.50	-3	13,225	-0.02%
2021/06/02	8	53.49	25	53.92	52.90	-17	13,253	-0.13%
2021/06/01	2	51.80	1	52.00	52.00	1	12,855	0.01%
2021/05/31	3	50.67	3	51.43	51.20	0	12,919	0.00%
2021/05/28	3	50.73	4	50.30	50.60	-1	13,004	-0.01%
2021/05/27	2	48.40	1	48.90	48.35	1	13,181	0.01%
2021/05/25	4	47.76	3	48.33	47.85	1	13,317	0.01%
2021/05/24	2	45.83	2	46.40	46.25	0	13,390	0.00%
2021/05/21	2	45.13	11	45.67	46.15	-9	13,538	-0.07%
2021/05/20	9	44.16	6	44.30	43.85	3	13,616	0.02%
2021/05/19	2	43.75	4	45.20	45.60	-2	13,604	-0.01%
2021/05/18	5	43.55	11	42.05	43.55	-6	13,512	-0.04%
2021/05/17	9	40.24	2	43.00	39.60	7	13,515	0.05%
2021/05/14	1	45.80	5	46.20	43.95	-4	13,471	-0.03%
2021/05/13	3	40.90	4	43.79	44.00	-1	13,381	-0.01%
2021/05/12	14	44.14	10	46.52	43.50	4	13,348	0.03%
2021/05/11	18	46.88	0	0.00	46.60	18	13,217	0.14%
2021/05/10	6	52.23	1	51.70	51.10	5	13,093	0.04%
2021/05/07	0	0.00	7	52.46	53.60	-7	13,597	-0.05%
2021/05/06	11	51.05	6	51.65	50.70	5	13,602	0.04%
2021/05/05	5	51.24	0	0.00	50.90	5	13,569	0.04%
2021/05/04	11	52.62	1	53.00	52.40	10	13,623	0.07%
2021/05/03	7	56.19	1	56.80	55.50	6	13,697	0.04%
2021/04/29	4	59.40	0	0.00	59.00	4	13,737	0.03%
2021/04/28	4	60.93	3	60.50	60.50	1	13,804	0.01%
2021/04/27	10	60.57	7	61.03	60.20	3	13,935	0.02%
2021/04/26	6	62.22	3	63.03	62.70	3	13,805	0.02%
2021/04/23	3	61.93	11	62.46	62.40	-8	13,876	-0.06%
2021/04/22	9	63.74	21	62.98	60.50	-12	13,695	-0.09%
2021/04/21	2	58.80	7.1	61.04	61.70	-5.1	13,209	-0.04%
2021/04/20	39	60.01	39.2	59.86	59.50	-0.2	12,870	0.00%
2021/04/19	1	55.60	0.1	55.60	56.70	0.9	12,514	0.01%
2021/04/16	2	54.90	2	55.75	56.00	0	12,781	0.00%
2021/04/15	3	55.30	0	0.00	55.40	3	12,871	0.02%
2021/04/14	4	54.90	4	56.45	55.40	0	12,979	0.00%
2021/04/13	10	56.89	17	56.95	55.80	-7	13,158	-0.05%
2021/04/12	10.5	57.07	10	57.89	57.10	0.5	13,235	0.00%
2021/04/09	6.1	58.79	32.2	59.95	58.60	-26.1	13,439	-0.19%
2021/04/08	10.1	60.25	13	60.53	60.70	-2.9	14,110	-0.02%
2021/04/07	36.1	59.16	10	58.76	59.60	26.1	14,202	0.18%
2021/04/06	136	58.39	160.2	58.42	59.60	-24.2	14,068	-0.17%	大買/大賣/
2021/04/01	37	55.65	70.2	55.62	54.50	-33.2	13,793	-0.24%
2021/03/31	9	53.53	2	54.10	53.50	7	14,143	0.05%
2021/03/30	44	54.40	3	54.60	54.00	41	15,208	0.27%
2021/03/29	3.2	53.40	21	53.52	54.60	-17.8	16,146	-0.11%
2021/03/26	1	53.70	7	53.27	53.70	-6	16,282	-0.04%
2021/03/25	8	52.71	1	52.10	52.20	7	16,368	0.04%
2021/03/24	4	53.40	6	53.52	53.70	-2	16,465	-0.01%
2021/03/23	6	53.27	1	52.90	53.00	5	16,589	0.03%
2021/03/22	3	54.33	26	54.75	54.40	-23	16,726	-0.14%
2021/03/19	4	54.28	5	54.64	54.60	-1	16,967	-0.01%
2021/03/18	5	54.56	6	54.98	54.20	-1	17,189	-0.01%
2021/03/17	1	54.20	3	54.33	54.20	-2	17,384	-0.01%
2021/03/16	9	54.13	7	54.64	53.80	2	17,675	0.01%
2021/03/15	3	53.23	4	53.70	54.10	-1	18,108	-0.01%
2021/03/12	5	52.78	14	53.07	53.10	-9	18,159	-0.05%
2021/03/11	16	52.38	34	52.79	52.90	-18	18,251	-0.10%
2021/03/10	4	50.88	17	50.89	51.40	-13	18,268	-0.07%
2021/03/09	17	48.63	10	48.88	48.70	7	18,249	0.04%
2021/03/08	12	51.11	1	52.40	49.65	11	18,577	0.06%
2021/03/05	13	51.68	5	51.52	51.30	8	18,928	0.04%
2021/03/04	19	52.26	12	52.00	51.60	7	19,241	0.04%
2021/03/03	10	53.22	6	54.32	54.10	4	19,614	0.02%
2021/03/02	32	55.92	17	55.21	53.90	15	19,881	0.08%
2021/02/26	11	54.52	15	54.51	54.00	-4	20,047	-0.02%
2021/02/25	17	55.30	8	54.86	54.60	9	21,355	0.04%
2021/02/24	4	55.25	3	55.20	55.00	1	22,443	0.00%
2021/02/23	8	55.06	9	55.11	55.00	-1	22,545	0.00%
2021/02/22	20	54.92	10	54.69	54.40	10	22,470	0.04%
2021/02/19	5	52.44	4	52.88	53.10	1	22,464	0.00%
2021/02/18	2	52.20	2	51.80	52.40	0	22,985	0.00%
2021/02/17	4	50.70	16	51.18	51.80	-12	23,384	-0.05%
2021/02/05	6	49.17	6	48.97	48.90	0	23,516	0.00%
2021/02/04	2	49.53	1	50.00	49.35	1	24,050	0.00%
2021/02/03	1	50.60	2	51.50	50.60	-1	24,582	0.00%
2021/02/02	3	50.03	8	50.25	50.00	-5	24,837	-0.02%
2021/02/01	5	48.91	0	0.00	49.00	5	24,991	0.02%
2021/01/29	220	54.27	212	54.68	50.50	8	24,939	0.03%	大買/大賣/
2021/01/28	7	51.30	11	51.06	51.20	-4	24,472	-0.02%
2021/01/27	3	52.10	4	52.65	52.50	-1	24,442	0.00%
2021/01/26	9	52.36	5	52.88	52.00	4	24,460	0.02%
2021/01/25	136	53.98	141	53.83	53.30	-5	24,404	-0.02%	大買/大賣/
2021/01/22	2.1	50.42	4	50.93	51.60	-2	24,222	-0.01%
2021/01/21	11	51.50	1	51.30	51.00	10	24,138	0.04%
2021/01/20	8	52.63	0	0.00	51.70	8	24,060	0.03%
2021/01/19	14	54.88	7	54.80	54.80	7	23,846	0.03%
2021/01/18	8.1	55.28	28	55.10	55.50	-19.9	23,821	-0.08%
2021/01/15	2	53.50	2.2	55.06	54.00	-0.2	23,598	0.00%
2021/01/14	12	54.21	4.1	53.97	53.90	7.9	23,431	0.03%
2021/01/13	19	54.92	9	54.90	55.30	10	23,327	0.04%
2021/01/12	106	56.90	109	56.39	55.30	-3	23,246	-0.01%	大買/大賣/
2021/01/11	41	56.17	101	55.82	56.50	-60	22,867	-0.26%	大賣/
2021/01/08	8	53.14	5	53.08	53.50	3	22,833	0.01%
2021/01/07	2	53.45	3	53.93	53.20	-1	23,230	0.00%
2021/01/06	13.2	54.23	5	53.50	53.00	8.2	23,313	0.04%
2021/01/05	6	53.67	6	53.72	54.70	0	23,142	0.00%
2021/01/04	49	57.42	51	56.15	54.70	-2	23,109	-0.01%
2020/12/31	22	54.67	82.1	55.10	54.10	-60.1	23,051	-0.26%
2020/12/30	16	51.94	16	53.00	51.80	0	22,367	0.00%
2020/12/29	13	52.51	14	52.24	52.80	-1	22,044	0.00%
2020/12/28	26	51.55	10	51.80	51.60	16	21,821	0.07%
2020/12/25	161	53.12	159	51.74	51.00	2	21,429	0.01%	大買/大賣/
2020/12/24	1,087	50.37	1,114.7	50.59	50.60	-27.7	20,612	-0.13%	大買/大賣/
2020/12/23	45	47.20	46	47.80	46.90	-1	19,511	-0.01%
2020/12/22	0	0.00	7	44.79	43.60	-7	18,595	-0.04%
2020/12/21	7	43.50	14	44.26	44.60	-7	18,505	-0.04%
2020/12/18	7	43.91	2	43.98	44.00	5	18,713	0.03%
2020/12/17	0	0.00	8	44.93	45.25	-8	18,690	-0.04%
2020/12/16	4	44.48	9	44.34	44.75	-5	18,660	-0.03%
2020/12/15	21	43.74	30	43.50	42.70	-9	18,800	-0.05%
2020/12/14	10	45.79	15	45.61	45.10	-5	19,025	-0.03%
2020/12/11	11.2	44.99	8	45.64	44.10	3.2	18,840	0.02%
2020/12/10	9	46.03	20	45.66	45.80	-11	18,653	-0.06%
2020/12/09	19	46.27	55	46.66	45.95	-36	18,353	-0.20%
2020/12/08	24	45.03	9	44.98	44.95	15	17,978	0.08%
2020/12/04	89	44.43	7	44.84	44.30	82	17,926	0.46%
2020/12/03	23	44.85	0	0.00	44.35	23	17,860	0.13%
2020/12/02	14	45.43	59	45.75	44.70	-45	17,857	-0.25%
2020/12/01	69	44.92	10	45.28	45.80	59	17,637	0.33%
2020/11/30	8	44.71	15	44.45	44.60	-7	17,461	-0.04%
2020/11/27	34	44.69	14	44.76	45.15	20	17,327	0.12%
2020/11/26	7	43.44	12	43.91	43.65	-5	17,355	-0.03%
2020/11/25	6	43.14	23	43.47	42.40	-17	17,154	-0.10%
2020/11/24	92	44.60	77	44.72	43.20	15	17,057	0.09%
2020/11/23	17	41.68	35	43.04	44.40	-18	16,399	-0.11%
2020/11/20	9	40.31	13	40.19	40.40	-4	16,776	-0.02%
2020/11/19	9	39.42	3	39.82	39.00	6	16,927	0.04%
2020/11/18	12	39.74	3	39.80	39.55	9	17,618	0.05%
2020/11/17	9	39.97	7	40.40	39.50	2	18,922	0.01%
2020/11/16	11	40.94	40	39.94	41.35	-29	21,270	-0.14%
2020/11/13	20	38.95	7	38.87	38.70	13	21,508	0.06%
2020/11/12	12	38.80	4	39.54	38.15	8	21,713	0.04%
2020/11/11	35	39.51	18	39.99	40.35	17	21,395	0.08%
2020/11/10	8	38.63	12	39.92	38.05	-4	20,909	-0.02%
2020/11/09	10	38.53	14	38.81	39.00	-4	20,791	-0.02%
2020/11/06	0	0.00	1	37.75	37.65	-1	20,707	0.00%
2020/11/05	0	0.00	14	37.26	37.90	-14	20,769	-0.07%
2020/11/04	10	36.69	1	36.85	37.00	9	20,901	0.04%
2020/11/03	0	0.00	15	36.89	36.90	-15	21,491	-0.07%
2020/11/02	10	35.51	22	35.45	35.30	-12	22,085	-0.05%
2020/10/30	10	36.58	0	0.00	36.05	10	22,205	0.05%
2020/10/29	8	36.34	7	37.04	37.20	1	22,509	0.00%
2020/10/28	5	38.39	20	37.73	37.55	-15	22,554	-0.07%
2020/10/27	7	37.96	22	38.29	38.45	-15	22,538	-0.07%
2020/10/26	0	0.00	11	38.41	38.10	-11	22,623	-0.05%
2020/10/23	2	38.10	4	38.08	38.15	-2	22,541	-0.01%
2020/10/22	2	37.53	5	37.80	37.80	-3	22,637	-0.01%
2020/10/21	2	37.25	3	37.45	37.40	-1	22,620	0.00%
2020/10/20	3	36.82	0	0.00	36.75	3	22,601	0.01%
2020/10/19	7	37.10	1	37.30	37.15	6	22,594	0.03%
2020/10/16	24	37.40	3	37.73	36.80	21	22,574	0.09%
2020/10/15	30	39.26	20	39.62	39.00	10	22,229	0.04%
2020/10/14	5.6	38.90	16	38.92	38.70	-10.4	21,642	-0.05%
2020/10/13	10	38.43	18	38.71	38.30	-8	21,478	-0.04%
2020/10/12	4	37.89	6	38.45	38.30	-2	21,336	-0.01%
2020/10/08	26	38.32	26	38.19	37.95	0	21,233	0.00%
2020/10/07	32	38.34	8	38.34	38.40	24	21,039	0.11%
2020/10/06	4	37.58	10	37.58	37.45	-6	20,941	-0.03%
2020/10/05	3	36.40	3	36.45	36.90	0	21,030	0.00%
2020/09/30	1	36.20	0	0.00	36.30	1	21,064	0.00%
2020/09/29	2	36.45	9	35.80	35.75	-7	21,134	-0.03%
2020/09/28	0	0.00	5	35.46	35.45	-5	21,083	-0.02%
2020/09/25	7	35.66	10	35.63	34.95	-3	21,098	-0.01%
2020/09/24	5	36.02	0	0.00	35.30	5	21,089	0.02%
2020/09/23	45	38.15	36	38.10	37.10	9	21,179	0.04%
2020/09/22	2	37.58	5	37.54	37.05	-3	20,890	-0.01%
2020/09/18	24	37.83	10	38.12	37.60	14	20,814	0.07%
2020/09/17	13	37.80	31	37.73	38.20	-18	20,556	-0.09%
2020/09/16	6	36.53	10	36.60	36.40	-4	20,061	-0.02%
2020/09/15	2	36.28	0	0.00	35.90	2	19,992	0.01%
2020/09/14	0	0.00	15	35.40	36.10	-15	20,063	-0.07%
2020/09/11	11	35.05	22	34.97	34.65	-11	20,003	-0.05%
2020/09/10	5	36.86	3	36.82	36.20	2	19,836	0.01%
2020/09/09	5	35.27	8	36.00	36.40	-3	19,777	-0.02%
2020/09/08	7	36.08	2	36.25	35.90	5	19,786	0.03%
2020/09/07	13	36.66	16	35.70	35.70	-3	19,811	-0.02%
2020/09/04	11	36.35	8	36.78	36.75	3	19,837	0.02%
2020/09/03	20	38.11	15	38.25	37.40	5	19,855	0.03%
2020/09/02	21	37.84	17	38.05	38.00	4	19,694	0.02%
2020/09/01	15	38.16	37	37.99	38.55	-22	19,779	-0.11%
2020/08/31	18	36.75	7	36.91	36.70	11	19,408	0.06%
2020/08/28	12	37.60	31	37.86	37.40	-19	19,647	-0.10%
2020/08/27	36	37.36	28	37.76	37.35	8	20,272	0.04%
2020/08/26	141	39.37	101	40.29	38.40	40	19,892	0.20%	大買/大賣/
2020/08/25	38	38.48	19	38.66	38.40	19	18,326	0.10%
2020/08/24	43	38.09	29	38.54	39.00	14	17,887	0.08%
2020/08/21	67	38.34	46	38.83	37.95	21	17,062	0.12%
2020/08/20	1,090	38.39	1,137	38.45	38.75	-47	15,582	-0.30%	大買/大賣/
2020/08/19	12	36.02	35.5	36.12	36.85	-23.5	12,641	-0.19%
2020/08/18	64	32.91	40	33.14	33.50	24	11,930	0.20%
2020/08/17	49	31.69	22	31.66	32.00	27	11,501	0.23%
2020/08/14	0	0.00	10	30.30	30.45	-10	11,271	-0.09%
2020/08/13	15	30.12	0	0.00	30.05	15	11,222	0.13%
2020/08/12	1	29.40	1	29.90	29.90	0	11,049	0.00%
2020/08/11	12	30.04	14	30.78	29.80	-2	10,944	-0.02%
2020/08/10	63	30.23	66	30.58	30.40	-3	10,915	-0.03%
2020/08/07	166	32.08	140	32.05	32.40	26	10,682	0.24%	大買/大賣/
2020/08/06	22	31.51	65.9	31.23	32.65	-43.9	10,058	-0.44%
2020/08/05	5	29.81	9	29.47	29.70	-4	9,412	-0.04%
2020/08/04	65	30.05	22	30.72	28.80	43	9,278	0.46%
2020/08/03	9	29.73	15	29.64	29.70	-6	8,947	-0.07%
2020/07/31	10	29.36	22	29.63	29.35	-12	8,858	-0.14%
2020/07/30	29	29.30	18	28.88	29.55	11	8,845	0.12%
2020/07/29	2	27.83	3	28.25	28.40	-1	8,775	-0.01%
2020/07/28	11	28.21	5	28.80	27.40	6	8,775	0.07%
2020/07/27	18	28.11	18	28.43	28.55	0	8,632	0.00%
2020/07/24	6	28.33	5	28.69	27.95	1	8,703	0.01%
2020/07/23	4	28.65	3	28.85	28.55	1	8,690	0.01%
2020/07/21	0	0.00	9	27.60	27.85	-9	8,790	-0.10%
2020/07/20	0	0.00	2	26.90	26.90	-2	9,037	-0.02%
2020/07/17	9	27.54	0	0.00	27.05	9	9,148	0.10%
2020/07/16	1	28.05	0	0.00	28.05	1	9,131	0.01%
2020/07/15	5	29.37	7	28.71	28.65	-2	9,100	-0.02%
2020/07/14	2	29.40	0	0.00	29.35	2	9,016	0.02%
2020/07/13	2	30.05	0	0.00	30.15	2	8,848	0.02%
2020/07/10	0	0.00	1	29.05	28.95	-1	8,720	-0.01%
2020/07/08	4	29.75	5	29.46	29.45	-1	8,462	-0.01%
2020/07/06	3	28.90	0	0.00	29.20	3	8,298	0.04%
2020/07/03	3	29.28	3	29.87	29.10	0	8,235	0.00%
2020/07/02	25	29.91	36.2	29.73	29.80	-11.2	8,010	-0.14%
2020/07/01	0	0.00	3	28.75	28.50	-3	7,748	-0.04%
2020/06/30	0	0.00	4	28.10	28.30	-4	7,703	-0.05%
2020/06/29	19	28.38	2	27.85	27.85	17	7,753	0.22%
2020/06/24	8	28.76	19	28.75	29.20	-11	7,613	-0.14%
2020/06/23	12	28.36	0	0.00	28.15	12	7,535	0.16%
2020/06/22	0	0.00	7	28.80	28.60	-7	7,503	-0.09%
2020/06/19	2	29.45	14	29.18	28.30	-12	7,478	-0.16%
2020/06/18	0	0.00	2	28.43	28.80	-2	7,303	-0.03%
2020/06/16	5	28.70	34	28.50	28.35	-29	7,218	-0.40%
2020/06/15	21	28.70	8	29.22	28.05	13	7,204	0.18%
2020/06/12	34	28.91	32	29.15	29.65	2	7,134	0.03%
2020/06/11	56	29.53	15	29.76	29.20	41	7,085	0.58%
2020/06/10	9.2	29.73	59	29.93	30.00	-49.8	6,942	-0.72%
2020/06/09	22	28.10	7	28.44	28.30	15	6,772	0.22%
2020/06/08	46	29.66	12	30.10	29.10	34	6,677	0.51%
2020/06/05	20	29.30	1	29.00	29.10	19	6,346	0.30%
2020/06/04	30	29.06	43	29.16	29.30	-13	6,172	-0.21%
2020/06/03	212	28.60	229	28.44	28.95	-17	5,701	-0.30%	大買/大賣/
2020/06/02	14	26.25	11	26.91	27.00	3	4,644	0.06%
2020/06/01	5	24.60	1	24.15	24.60	4	4,304	0.09%
2020/05/29	1	24.30	0	0.00	23.70	1	4,277	0.02%
2020/05/28	5	24.75	9	24.72	24.50	-4	4,262	-0.09%
2020/05/27	4	24.53	1	24.70	24.80	3	4,245	0.07%
2020/05/26	1	24.60	3	24.20	24.15	-2	4,214	-0.05%
2020/05/25	0	0.00	1	23.95	24.05	-1	4,203	-0.02%
2020/05/22	2	24.08	2	24.13	23.95	0	4,188	0.00%
2020/05/21	2	24.65	1	24.30	24.60	1	4,164	0.02%
2020/05/20	3	24.00	1	23.80	24.05	2	4,110	0.05%
2020/05/19	1	23.55	5	23.55	23.80	-4	4,052	-0.10%
2020/05/18	5	22.90	0	0.00	23.00	5	3,999	0.13%
2020/05/15	0	0.00	1	23.30	23.25	-1	3,969	-0.03%
2020/05/13	5	24.55	6	24.83	25.00	-1	3,803	-0.03%
2020/05/12	0	0.00	10	25.05	25.10	-10	3,793	-0.26%
2020/05/07	0	0.00	1	24.95	24.95	-1	3,674	-0.03%
2020/05/05	2	24.70	3	24.55	25.40	-1	3,573	-0.03%
2020/05/04	0	0.00	7	24.09	24.40	-7	3,499	-0.20%
2020/04/30	0	0.00	1	24.70	24.55	-1	3,499	-0.03%
2020/04/29	11	24.64	10	24.93	24.40	1	3,496	0.03%
2020/04/28	1	23.80	5	23.95	24.15	-4	3,405	-0.12%
2020/04/27	5	23.55	0	0.00	23.85	5	3,390	0.15%
2020/04/24	16	24.13	10	23.70	23.70	6	3,331	0.18%
2020/04/23	17	23.94	26	24.21	24.05	-9	3,179	-0.28%
2020/04/22	15	22.15	13	22.19	23.20	2	2,893	0.07%
2020/04/21	6	21.83	0	0.00	21.45	6	2,794	0.21%
2020/04/20	0	0.00	5	21.95	22.00	-5	2,755	-0.18%
2020/04/17	6	21.38	5	21.95	21.50	1	2,740	0.04%
2020/04/16	3	21.30	5	21.30	21.50	-2	2,717	-0.07%
2020/04/14	10	20.60	0	0.00	20.95	10	2,702	0.37%
2020/04/10	0	0.00	1	20.20	20.20	-1	2,706	-0.04%
2020/04/08	0	0.00	10	19.80	20.10	-10	2,779	-0.36%
2020/04/07	5	19.25	0	0.00	19.40	5	2,750	0.18%
2020/04/06	6	18.93	0	0.00	19.05	6	2,747	0.22%
2020/04/01	11	18.82	0	0.00	19.10	11	2,806	0.39%
2020/03/31	1	19.30	7	19.41	19.15	-6	2,982	-0.20%
2020/03/30	7	17.83	5	18.10	18.45	2	2,957	0.07%
2020/03/27	5	18.55	0	0.00	17.95	5	2,943	0.17%
2020/03/26	5	18.07	10	18.13	18.20	-5	2,953	-0.17%
2020/03/25	8	18.16	9	18.23	18.25	-1	3,134	-0.03%
2020/03/24	0	0.00	2	16.58	16.60	-2	3,084	-0.06%
2020/03/23	1	15.00	0	0.00	15.10	1	3,066	0.03%
2020/03/20	1	15.05	0	0.00	15.05	1	3,060	0.03%
2020/03/19	10	13.75	0	0.00	13.70	10	3,048	0.33%
2020/03/18	5	15.95	0	0.00	15.20	5	2,956	0.17%
2020/03/17	0.2	16.15	1	17.10	16.15	-0.8	2,896	-0.03%
2020/03/12	5	21.70	0	0.00	21.65	5	2,651	0.19%
2020/03/06	0	0.00	5	25.41	25.40	-5	2,586	-0.19%
2020/03/05	0	0.00	11	25.76	25.70	-11	2,633	-0.42%
2020/03/04	2	25.40	0	0.00	25.65	2	2,653	0.08%
2020/03/03	0	0.00	8	25.21	25.10	-8	2,651	-0.30%
2020/03/02	3	24.65	1	24.60	24.50	2	2,640	0.08%
2020/02/27	10	25.13	5	25.90	24.30	5	2,625	0.19%
2020/02/26	0	0.00	5	24.95	25.60	-5	2,597	-0.19%
2020/02/25	5	24.65	0	0.00	24.95	5	2,566	0.19%
2020/02/20	0	0.00	0.5	25.05	25.10	-0.5	2,554	-0.02%
2020/02/18	5	24.95	0	0.00	25.00	5	2,558	0.20%
2020/02/13	3	25.12	0	0.00	24.65	3	2,571	0.12%
2020/02/12	0	0.00	5	24.85	24.80	-5	2,564	-0.20%
2020/02/11	5	24.35	0	0.00	24.50	5	2,553	0.20%
2020/02/10	5	23.15	6	24.01	24.15	-1	2,540	-0.04%
2020/02/07	1	23.70	0	0.00	23.80	1	2,546	0.04%
2020/02/06	0	0.00	6	24.18	24.25	-6	2,544	-0.24%
2020/02/05	1	23.40	1	23.45	23.25	0	2,533	0.00%
2020/02/04	0	0.00	5	23.15	23.15	-5	2,556	-0.20%
2020/02/03	5	21.85	1	22.15	22.20	4	2,673	0.15%
2020/01/31	10	24.40	11	24.07	24.00	-1	2,653	-0.04%
2020/01/30	2	24.70	40	24.90	24.65	-38	2,631	-1.44%
2020/01/20	5	27.46	1	27.35	27.35	4	2,587	0.15%
2020/01/17	1	27.70	0	0.00	27.55	1	2,596	0.04%
2020/01/16	5	27.75	0	0.00	27.80	5	2,616	0.19%
2020/01/15	0	0.00	6	27.75	27.85	-6	2,687	-0.22%
2020/01/13	5	26.74	1	26.85	26.95	4	2,650	0.15%
2020/01/10	2	26.45	0	0.00	26.50	2	2,656	0.08%
2020/01/09	0	0.00	2	26.88	26.85	-2	2,658	-0.08%
2020/01/07	0	0.00	1	27.50	27.50	-1	2,827	-0.04%
2020/01/06	1	27.70	8	27.77	28.25	-7	2,859	-0.24%
2020/01/03	41	28.00	5.3	28.29	28.25	35.7	2,842	1.26%
2020/01/02	0	0.00	3	27.97	27.80	-3	2,762	-0.11%
2019/12/30	1	28.10	5	28.21	28.00	-4	2,797	-0.14%
2019/12/27	3	28.30	3	28.47	28.35	0	2,757	0.00%
2019/12/26	29	28.11	25	28.17	28.30	4	2,692	0.15%
2019/12/25	1.5	27.73	1	27.80	27.80	0.5	2,500	0.02%
2019/12/23	1	27.10	0	0.00	26.90	1	2,423	0.04%
2019/12/20	1.5	27.87	2.5	27.84	27.50	-1	2,391	-0.04%
2019/12/17	1	26.85	1	26.75	26.65	0	2,248	0.00%
2019/12/16	0	0.00	1	26.30	26.50	-1	2,290	-0.04%
2019/12/06	1	26.10	1	26.35	26.05	0	3,059	0.00%
2019/12/05	10	26.30	0	0.00	25.90	10	3,217	0.31%
2019/12/02	0	0.00	4	25.35	25.35	-4	3,517	-0.11%
2019/11/29	1	27.00	0	0.00	26.15	1	3,555	0.03%
2019/11/28	0	0.00	1	27.30	27.10	-1	3,565	-0.03%
2019/11/26	1	27.05	0	0.00	27.10	1	3,792	0.03%
2019/11/25	0	0.00	2	27.18	27.20	-2	3,851	-0.05%
2019/11/22	0	0.00	1	27.05	26.95	-1	3,938	-0.03%
2019/11/19	1	27.00	0	0.00	26.80	1	4,160	0.02%
2019/11/15	0	0.00	4	26.60	26.60	-4	4,372	-0.09%
2019/11/14	0	0.00	2	26.75	26.80	-2	4,487	-0.04%
2019/11/13	0	0.00	10	26.90	26.60	-10	4,489	-0.22%
2019/11/07	1	27.25	0	0.00	27.45	1	4,558	0.02%
2019/11/06	3	27.37	0	0.00	27.35	3	4,571	0.07%
2019/11/05	0	0.00	0.8	27.80	27.80	-0.8	4,572	-0.02%
2019/11/01	0	0.00	1	28.15	28.15	-1	4,607	-0.02%
2019/10/31	1	28.70	2	29.45	28.70	-1	4,584	-0.02%
2019/10/30	0	0.00	2	29.00	29.00	-2	4,501	-0.04%
2019/10/29	0	0.00	4	28.60	28.40	-4	4,579	-0.09%
2019/10/25	10	28.65	0	0.00	28.35	10	4,620	0.22%
2019/10/24	5	28.82	0	0.00	28.90	5	4,621	0.11%
2019/10/16	1	28.65	0	0.00	28.70	1	4,749	0.02%
2019/10/14	1	27.45	1	27.25	27.45	0	4,644	0.00%
2019/10/09	1	26.50	1	27.15	27.00	0	4,911	0.00%
2019/10/08	1	26.85	1.2	26.85	26.85	-0.2	5,187	0.00%
2019/10/07	5	27.20	1	27.15	27.25	4	5,396	0.07%
2019/10/02	5	28.31	3	28.32	28.45	2	5,517	0.04%
2019/10/01	8	28.83	0	0.00	28.90	8	5,508	0.15%
2019/09/27	1	30.05	0	0.00	29.15	1	5,527	0.02%
2019/09/26	1	29.90	2	30.30	30.05	-1	5,525	-0.02%
2019/09/25	1	30.10	0	0.00	29.75	1	5,529	0.02%
2019/09/24	2	30.38	0	0.00	30.15	2	5,526	0.04%
2019/09/23	2.2	30.44	0	0.00	30.35	2.2	5,547	0.04%
2019/09/12	2	27.70	7	27.96	27.95	-5	5,555	-0.09%
2019/09/11	0	0.00	2	27.68	27.65	-2	5,550	-0.04%
2019/09/10	0	0.00	6	28.63	28.35	-6	5,526	-0.11%
2019/09/09	2	28.10	8	28.51	28.20	-6	5,567	-0.11%
2019/09/06	11	28.97	11	29.67	28.60	0	5,543	0.00%
2019/09/05	0	0.00	18	28.88	28.50	-18	5,199	-0.35%
2019/09/04	0	0.00	6	28.68	28.70	-6	5,121	-0.12%
2019/09/03	7	28.50	4	29.01	28.90	3	5,107	0.06%
2019/09/02	0	0.00	4	28.55	29.00	-4	4,945	-0.08%
2019/08/30	4	28.28	0	0.00	27.35	4	4,867	0.08%
2019/08/29	0	0.00	4	27.78	27.95	-4	4,679	-0.09%
2019/08/28	0	0.00	2	28.15	27.70	-2	4,637	-0.04%
2019/08/26	11	26.90	4	27.05	26.90	7	4,495	0.16%
2019/08/23	6	27.49	8	27.49	27.45	-2	4,454	-0.04%
2019/08/22	2	27.18	0	0.00	27.05	2	4,329	0.05%
2019/08/20	14	26.60	4	26.68	26.50	10	4,192	0.24%
2019/08/19	1	26.10	5	26.05	26.25	-4	4,110	-0.10%
2019/08/16	1	26.00	0	0.00	25.80	1	4,037	0.02%
2019/08/15	3	25.87	12	26.15	26.15	-9	3,992	-0.23%
2019/08/14	11	25.72	0	0.00	25.70	11	3,939	0.28%
2019/08/13	2	26.10	0	0.00	25.75	2	3,863	0.05%
2019/08/12	4	25.73	1	26.00	25.95	3	3,757	0.08%
2019/08/06	0	0.00	1	22.80	24.00	-1	3,791	-0.03%
2019/07/30	1	26.25	1	26.55	25.65	0	4,010	0.00%
2019/07/26	1	26.80	0	0.00	26.75	1	4,037	0.02%
2019/07/25	0	0.00	2	26.73	27.00	-2	4,028	-0.05%
2019/07/22	0	0.00	6	25.70	25.65	-6	3,953	-0.15%
2019/07/17	10	26.75	0	0.00	26.70	10	4,010	0.25%
2019/07/10	2	26.70	0	0.00	27.20	2	4,515	0.04%
2019/07/09	2	26.90	1	26.75	26.90	1	4,696	0.02%
2019/07/08	0	0.00	3	27.98	27.45	-3	5,160	-0.06%
2019/07/05	9	26.75	9	26.96	27.00	0	5,857	0.00%
2019/07/04	89	26.61	87	26.63	26.75	2	5,700	0.04%
2019/07/03	1	25.60	0	0.00	25.20	1	5,573	0.02%
2019/07/01	1	25.80	0	0.00	26.00	1	5,601	0.02%
2019/06/21	2	25.95	6	25.40	25.55	-4	5,895	-0.07%
2019/06/20	0	0.00	1	26.15	26.05	-1	5,935	-0.02%
2019/06/18	1	26.00	0	0.00	25.30	1	6,078	0.02%
2019/06/13	0	0.00	20	25.10	24.75	-20	6,247	-0.32%
2019/06/12	0	0.00	10	25.30	25.00	-10	6,351	-0.16%
2019/06/11	0	0.00	3	25.35	25.30	-3	6,380	-0.05%
2019/06/06	13	24.92	4	24.81	24.50	9	6,437	0.14%
2019/06/03	2	24.35	2	24.25	24.25	0	6,495	0.00%
2019/05/31	0	0.00	2	24.75	24.75	-2	6,506	-0.03%
2019/05/27	1	24.55	1	24.65	24.55	0	6,765	0.00%
2019/05/23	10	24.10	1	23.90	24.00	9	6,905	0.13%
2019/05/22	1	24.25	0	0.00	24.20	1	6,957	0.01%
2019/05/20	10	23.90	6	23.63	23.90	4	7,087	0.06%
2019/05/17	4	24.45	4	24.95	23.90	0	7,294	0.00%
2019/05/16	4	24.50	10	24.65	24.40	-6	7,583	-0.08%
2019/05/15	1	25.00	0	0.00	25.05	1	7,709	0.01%
2019/05/14	1	24.20	0	0.00	24.55	1	8,016	0.01%
2019/05/13	11	23.20	11	24.49	23.30	0	8,253	0.00%
2019/05/10	10	25.20	30	25.42	25.05	-20	8,743	-0.23%
2019/05/09	10	26.50	44	26.30	25.50	-34	8,772	-0.39%
2019/05/08	0	0.00	1	26.35	26.35	-1	8,782	-0.01%
2019/05/07	0	0.00	4	26.66	26.65	-4	8,903	-0.04%
2019/05/06	16	26.81	0	0.00	26.30	16	8,994	0.18%
2019/05/02	4	27.00	4	27.35	27.35	0	9,345	0.00%
2019/04/26	2	27.35	1	27.55	27.30	1	9,797	0.01%
2019/04/25	25	27.87	0	0.00	28.10	25	10,130	0.25%
2019/04/24	6	28.71	0	0.00	28.35	6	10,373	0.06%
2019/04/23	34	28.83	0	0.00	28.75	34	10,579	0.32%
2019/04/22	23	28.97	4	29.04	28.80	19	10,535	0.18%
2019/04/19	3	29.07	0	0.00	28.90	3	10,523	0.03%
2019/04/18	5	28.70	5	28.65	28.65	0	10,517	0.00%
2019/04/17	10	29.95	6	30.03	29.85	4	10,458	0.04%
2019/04/16	0	0.00	5	29.86	30.15	-5	10,576	-0.05%
2019/04/15	16	29.54	2	29.65	29.25	14	10,637	0.13%
2019/04/12	14	30.67	5	31.15	29.05	9	10,596	0.08%
2019/04/11	153	30.95	169	30.93	30.70	-16	10,145	-0.16%	大買/大賣/
2019/04/10	2	28.30	3	28.28	28.55	-1	9,180	-0.01%
2019/04/09	0	0.00	2	27.85	27.85	-2	9,094	-0.02%
2019/03/29	0	0.00	2	26.63	26.65	-2	9,054	-0.02%
2019/03/28	1	26.90	1	26.85	26.65	0	9,332	0.00%
2019/03/27	0	0.00	1	26.90	26.90	-1	9,489	-0.01%
2019/03/25	0	0.00	11	26.15	26.10	-11	9,814	-0.11%
2019/03/22	4	27.80	0	0.00	27.15	4	9,900	0.04%
2019/03/13	7	28.09	0	0.00	28.00	7	11,142	0.06%
2019/03/12	2	28.00	0	0.00	27.70	2	11,336	0.02%
2019/03/11	0	0.00	10	27.35	27.50	-10	11,605	-0.09%
2019/03/08	1	27.95	0	0.00	27.70	1	12,319	0.01%
2019/03/06	1	29.00	0	0.00	28.70	1	13,509	0.01%
2019/03/05	4	28.85	3	28.80	28.75	1	13,769	0.01%
2019/03/04	1	29.25	0	0.00	29.30	1	13,904	0.01%
2019/02/26	0	0.00	3	30.00	29.45	-3	13,911	-0.02%
2019/02/22	1	30.40	0	0.00	30.10	1	14,172	0.01%
2019/02/21	0	0.00	10	30.01	30.20	-10	14,153	-0.07%
2019/02/20	20	30.27	19	30.50	30.15	1	14,199	0.01%
2019/02/19	22	30.25	19	30.24	30.15	3	14,224	0.02%
2019/02/18	46	30.23	42	30.39	29.95	4	14,215	0.03%
2019/02/15	27	31.90	17	31.40	31.00	10	14,082	0.07%
2019/02/14	3	31.77	12	31.16	31.25	-9	13,848	-0.06%
2019/02/13	21	31.83	11	31.37	31.35	10	13,838	0.07%
2019/02/12	17	30.97	22	31.16	31.30	-5	13,648	-0.04%
2019/02/11	198	30.82	206	30.89	31.15	-8	13,564	-0.06%	大買/大賣/
2019/01/30	11	28.73	0	0.00	28.55	11	13,213	0.08%
2019/01/29	0	0.00	2	28.63	28.90	-2	13,385	-0.01%
2019/01/28	7	29.27	12	29.33	29.00	-5	13,834	-0.04%
2019/01/25	11	28.76	14	28.84	28.75	-3	14,039	-0.02%
2019/01/24	67	28.97	70	29.15	28.40	-3	14,141	-0.02%
2019/01/23	1	28.20	0	0.00	28.25	1	13,989	0.01%
2019/01/22	9	28.47	7	29.35	28.10	2	14,086	0.01%
2019/01/21	47	29.12	48	29.25	28.80	-1	13,979	-0.01%
2019/01/18	57	28.46	24	28.83	29.05	33	13,906	0.24%
2019/01/17	0	0.00	15	29.12	28.40	-15	13,893	-0.11%
2019/01/16	5	28.95	10	27.97	28.95	-5	13,553	-0.04%
2019/01/15	4	27.41	8	27.30	27.05	-4	13,306	-0.03%
2019/01/14	0	0.00	11	26.43	26.25	-11	13,137	-0.08%
2019/01/11	1	26.45	0	0.00	26.40	1	13,213	0.01%
2019/01/09	6	27.08	12	26.43	26.40	-6	13,169	-0.05%
2019/01/08	52	27.10	45	27.04	26.75	7	13,080	0.05%
2019/01/07	101	26.45	102	26.68	26.85	-1	12,900	-0.01%	大買/大賣/
2019/01/04	30	24.08	20	24.43	24.45	10	12,832	0.08%
2019/01/03	1	26.20	1	25.45	25.45	0	12,756	0.00%
2019/01/02	2	25.85	0	0.00	25.70	2	12,860	0.02%
2018/12/28	2	25.55	4	25.50	25.45	-2	12,985	-0.02%
2018/12/26	1	24.95	0	0.00	24.95	1	13,064	0.01%
2018/12/24	3	26.40	0	0.00	26.50	3	12,977	0.02%
2018/12/22	1	26.65	10	26.30	26.25	-9	13,007	-0.07%
2018/12/21	4	25.94	6	26.83	26.95	-2	13,020	-0.02%
2018/12/19	6	25.96	5	26.20	25.45	1	12,634	0.01%
2018/12/18	2	26.30	0	0.00	26.00	2	12,559	0.02%
2018/12/17	20	27.95	100	27.53	27.25	-80	12,402	-0.65%
2018/12/14	51	27.70	13	27.67	27.70	38	12,378	0.31%
2018/12/13	288	29.40	269	29.78	28.80	19	12,204	0.16%	大買/大賣/
2018/12/12	247	28.71	363	28.55	29.70	-116	11,430	-1.01%	大買/大賣/鉅額交易
2018/12/11	4	26.93	2	27.30	27.00	2	11,257	0.02%
2018/12/10	93	27.05	42	27.35	26.70	51	11,295	0.45%
2018/12/07	13	27.90	113	28.43	28.10	-100	11,245	-0.89%	大賣/
2018/12/06	272	28.49	188	28.88	27.55	84	11,175	0.75%	大買/大賣/
2018/12/05	274	30.39	170	30.76	30.25	104	10,997	0.95%	大買/大賣/鉅額交易
2018/12/04	157	31.60	163	32.19	31.50	-6	10,949	-0.05%	大買/大賣/
2018/12/03	769	31.76	732	31.92	31.90	37	10,750	0.34%	大買/大賣/
2018/11/30	357	30.17	353	30.19	31.25	4	10,080	0.04%	大買/大賣/
2018/11/29	31	27.74	42	28.10	28.45	-11	9,212	-0.12%
2018/11/28	2	25.93	3	25.70	25.90	-1	8,915	-0.01%
2018/11/27	3	24.42	6	24.54	24.80	-3	8,751	-0.03%
2018/11/23	3	23.80	0	0.00	23.45	3	8,811	0.03%
2018/11/21	10	26.00	10	25.60	25.55	0	8,951	0.00%
2018/11/20	0	0.00	1	25.90	25.75	-1	8,885	-0.01%
2018/11/19	0	0.00	2	25.20	25.65	-2	8,898	-0.02%
2018/11/16	5	25.10	13	24.70	24.60	-8	9,020	-0.09%
2018/11/15	10	24.50	8	24.46	24.45	2	9,163	0.02%
2018/11/14	0	0.00	1	24.55	24.10	-1	9,169	-0.01%
2018/11/13	15	23.69	15	23.59	24.15	0	9,201	0.00%
2018/11/12	30	23.72	25	24.10	24.10	5	9,232	0.05%
2018/11/09	1	23.70	0	0.00	23.80	1	9,218	0.01%
2018/11/08	15	25.48	21	25.03	24.65	-6	9,232	-0.06%
2018/11/07	31.1	25.65	24	25.70	25.80	7.1	9,204	0.08%
2018/11/06	8	24.55	38	25.72	24.30	-30	9,220	-0.33%
2018/11/05	72	26.01	38	26.23	25.75	34	9,225	0.37%
2018/11/02	4	25.68	8	25.88	26.00	-4	8,734	-0.05%
2018/11/01	35	23.44	43	23.60	23.65	-8	8,434	-0.09%
2018/10/31	15.9	22.12	7	21.92	22.25	8.9	8,304	0.11%
2018/10/30	3	20.55	105	21.00	21.00	-102	8,139	-1.25%	大賣/鉅額交易
2018/10/26	1	20.35	15	21.30	20.30	-14	8,223	-0.17%
2018/10/25	119	20.85	3	20.75	20.75	116	8,232	1.41%	大買/鉅額交易
2018/10/24	4	23.05	4	23.30	23.05	0	8,230	0.00%
2018/10/19	8	23.24	9	23.50	23.25	-1	8,669	-0.01%
2018/10/18	1	24.50	1	24.65	24.50	0	8,841	0.00%
2018/10/17	1	25.10	0	0.00	24.25	1	8,960	0.01%
2018/10/16	3	25.30	0	0.00	24.50	3	9,063	0.03%
2018/10/15	0	0.00	16	24.49	24.75	-16	9,181	-0.17%
2018/10/12	1	24.00	0	0.00	24.05	1	9,501	0.01%
2018/10/11	31	23.30	6	23.16	23.05	25	9,716	0.26%
2018/10/09	4	26.39	4	25.70	25.60	0	9,883	0.00%
2018/10/08	1	28.45	1	28.90	26.30	0	9,900	0.00%
2018/10/05	2	28.83	9	28.64	28.60	-7	9,810	-0.07%
2018/09/28	2	33.45	0	0.00	32.35	2	10,444	0.02%
2018/09/27	0	0.00	1	34.00	33.30	-1	10,643	-0.01%
2018/09/26	1	33.75	1	34.60	33.65	0	10,919	0.00%
2018/09/25	1	33.95	3	33.83	33.95	-2	11,420	-0.02%
2018/09/21	3	32.65	2	32.48	32.85	1	11,721	0.01%
2018/09/20	6	33.03	6	31.78	31.60	0	11,692	0.00%
2018/09/19	2	33.78	2	33.70	33.20	0	11,730	0.00%
2018/09/18	3	33.48	2	33.18	33.20	1	11,875	0.01%
2018/09/17	2	34.08	1	34.00	34.35	1	11,951	0.01%
2018/09/14	3	33.75	3	34.45	34.65	0	12,053	0.00%
2018/09/13	0	0.00	4	34.66	33.45	-4	12,211	-0.03%
2018/09/12	2	33.55	0	0.00	33.95	2	12,365	0.02%
2018/09/11	8	34.16	6	34.15	34.10	2	12,775	0.02%
2018/09/10	23	33.88	2	34.78	33.50	21	12,938	0.16%
2018/09/07	6	38.17	3	38.32	37.20	3	13,031	0.02%
2018/09/06	6	39.08	0	0.00	38.20	6	13,277	0.05%
2018/09/05	3	40.00	0	0.00	39.70	3	13,695	0.02%
2018/09/04	12	40.40	14	40.28	40.35	-2	14,177	-0.01%
2018/09/03	3	40.85	4	40.08	38.80	-1	14,395	-0.01%
2018/08/31	1	41.55	0	0.00	41.65	1	14,562	0.01%
2018/08/30	1	41.10	4	41.83	41.85	-3	14,713	-0.02%
2018/08/29	2	40.75	15	40.98	40.90	-13	14,755	-0.09%
2018/08/28	2	39.15	0	0.00	39.00	2	14,992	0.01%
2018/08/27	4	39.28	5	39.40	39.60	-1	15,665	-0.01%
2018/08/24	6	37.33	3	37.40	38.35	3	16,260	0.02%
2018/08/23	4	38.36	7	38.84	37.90	-3	16,866	-0.02%
2018/08/22	7	38.31	12	38.60	39.20	-5	17,355	-0.03%
2018/08/21	1	36.60	1	36.90	37.20	0	17,414	0.00%
2018/08/20	8	36.59	5.3	36.22	36.05	2.7	17,824	0.02%
2018/08/17	6	38.23	5	37.05	37.05	1	18,015	0.01%
2018/08/16	4	37.39	4	37.78	37.80	0	18,146	0.00%
2018/08/15	14	37.93	6.3	37.55	37.40	7.7	18,284	0.04%
2018/08/14	5	38.05	2	39.08	39.20	3	18,368	0.02%
2018/08/13	16	38.75	22	37.76	37.45	-6	18,516	-0.03%
2018/08/10	17	43.03	10	41.10	41.00	7	18,671	0.04%
2018/08/09	16	44.76	5	44.70	44.70	11	18,662	0.06%
2018/08/08	3	45.70	2	45.18	44.60	1	19,369	0.01%
2018/08/07	1	45.60	1	45.10	45.30	0	19,748	0.00%
2018/08/06	3	44.55	3	44.78	44.50	0	19,966	0.00%
2018/08/03	3	43.67	5	45.04	45.10	-2	20,087	-0.01%
2018/08/02	8	44.29	3	43.25	43.25	5	20,151	0.02%
2018/08/01	9	46.76	13	46.58	46.35	-4	20,139	-0.02%
2018/07/31	5	47.30	0	0.00	47.00	5	20,239	0.02%
2018/07/30	2	46.90	0	0.00	46.45	2	20,574	0.01%
2018/07/27	1.1	48.74	3	48.58	48.65	-1.9	20,620	-0.01%
2018/07/26	1	46.60	6	47.38	47.65	-5	20,598	-0.02%
2018/07/25	3	47.10	10	46.92	47.10	-7	20,590	-0.03%
2018/07/24	5	43.77	4	44.83	44.95	1	20,477	0.00%
2018/07/23	0	0.00	2	43.65	43.50	-2	20,442	-0.01%
2018/07/20	7	45.08	2	44.90	43.50	5	20,453	0.02%
2018/07/19	6	44.78	0	0.00	44.80	6	20,503	0.03%
2018/07/18	6	49.54	6	47.29	45.85	0	20,485	0.00%
2018/07/17	13	50.68	4	51.38	50.90	9	20,276	0.04%
2018/07/16	4	50.50	0	0.00	49.65	4	20,265	0.02%
2018/07/13	0	0.00	1	52.50	52.00	-1	20,283	0.00%
2018/07/12	4	51.90	4	51.90	52.60	0	20,531	0.00%
2018/07/11	6	52.75	3	52.23	51.80	3	20,832	0.01%
2018/07/10	5	52.98	2	53.10	52.40	3	20,859	0.01%
2018/07/09	6	53.92	22	54.70	54.00	-16	20,861	-0.08%
2018/07/06	13	54.55	5	55.86	55.50	8	20,896	0.04%
2018/07/05	12	58.83	5	57.72	57.90	7	20,969	0.03%
2018/07/04	12	61.76	16	59.93	59.30	-4	20,875	-0.02%
2018/07/03	20	61.53	69	61.61	61.50	-49	20,903	-0.23%
2018/07/02	33	60.22	50	59.89	59.30	-17	20,719	-0.08%
2018/06/29	8	57.05	2	56.95	57.00	6	20,522	0.03%
2018/06/28	3	56.97	2	57.60	55.80	1	20,679	0.00%
2018/06/27	77	58.89	23	59.46	57.60	54	21,421	0.25%
2018/06/25	10	57.64	6	58.10	56.70	4	22,331	0.02%
2018/06/22	98	59.08	100	59.02	58.40	-2	22,758	-0.01%
2018/06/21	64	58.38	58	58.07	57.80	6	22,747	0.03%
2018/06/20	7	58.33	11	58.91	57.60	-4	22,667	-0.02%
2018/06/19	52	57.71	50	58.00	57.00	2	22,460	0.01%
2018/06/15	46	60.97	46	61.47	59.50	0	22,427	0.00%
2018/06/14	172	60.80	193	60.20	59.60	-21	22,244	-0.09%	大買/大賣/
2018/06/13	77	60.49	267	62.97	58.70	-190	21,992	-0.86%	大賣/鉅額交易
2018/06/12	237.5	62.07	189	61.89	65.10	48.5	21,603	0.22%	大買/大賣/
2018/06/11	2	60.35	1	60.90	60.00	1	21,153	0.00%
2018/06/08	104	61.55	100	62.05	59.60	4	21,069	0.02%	大買/
2018/06/07	38	59.96	18	60.06	59.80	20	20,875	0.10%
2018/06/06	69	60.97	16	61.75	60.60	53	20,827	0.25%
2018/06/05	15	62.51	11	63.64	60.60	4	21,042	0.02%
2018/06/04	58	68.00	34	68.22	64.40	24	20,988	0.11%
2018/06/01	26	62.70	160	61.75	66.60	-134	20,470	-0.65%	大賣/鉅額交易
2018/05/31	187	61.26	6	62.58	60.60	181	19,774	0.92%	大買/鉅額交易
2018/05/30	20	59.29	23	59.93	61.20	-3	19,175	-0.02%
2018/05/29	3	58.10	5	57.56	57.20	-2	18,789	-0.01%
2018/05/28	6	54.10	10.1	56.70	56.70	-4.1	18,734	-0.02%
2018/05/25	8	52.48	11	52.67	53.80	-3	18,330	-0.02%
2018/05/24	11	51.88	12	51.80	51.80	-1	18,130	-0.01%
2018/05/23	80.1	49.86	33	50.08	50.10	47.1	18,104	0.26%
2018/05/22	24	51.82	93	51.63	50.70	-69	17,897	-0.39%
2018/05/21	91	50.77	34	52.78	50.60	57	17,741	0.32%
2018/05/18	52	53.21	15	55.13	52.10	37	17,470	0.21%
2018/05/17	12	58.13	163	57.28	57.30	-151	17,203	-0.88%	大賣/鉅額交易
2018/05/16	205	58.60	50	59.55	58.20	155	17,002	0.91%	大買/鉅額交易
2018/05/15	90	57.19	96.5	57.89	59.10	-6.5	16,351	-0.04%
2018/05/14	6	53.97	12	52.99	53.80	-6	16,107	-0.04%
2018/05/11	12	52.56	9	51.17	50.60	3	15,878	0.02%
2018/05/10	4	52.85	4	53.25	52.60	0	15,750	0.00%
2018/05/09	2	51.35	3	51.37	51.10	-1	15,652	-0.01%
2018/05/08	4	52.83	18	53.13	51.60	-14	15,544	-0.09%
2018/05/07	28.5	52.49	9	53.26	54.00	19.5	15,424	0.13%
2018/05/04	26	51.49	43	51.06	51.00	-17	15,013	-0.11%
2018/05/03	4	48.55	4	48.69	48.50	0	14,859	0.00%
2018/05/02	2	49.95	1	50.00	48.10	1	15,094	0.01%
2018/04/30	11	48.85	4	49.54	50.50	7	15,025	0.05%
2018/04/27	5	48.20	7	48.30	48.65	-2	15,052	-0.01%
2018/04/26	4	47.30	2	47.75	47.80	2	15,154	0.01%
2018/04/25	13	47.92	12	47.88	46.90	1	15,449	0.01%
2018/04/24	22	45.39	23	48.11	47.75	-1	15,601	-0.01%
2018/04/23	8	48.87	6	49.13	47.65	2	15,674	0.01%
2018/04/19	4	48.80	3	49.37	49.90	1	16,878	0.01%
2018/04/18	0	0.00	5	48.81	49.05	-5	16,811	-0.03%
2018/04/17	17	48.49	7	50.41	47.55	10	16,604	0.06%
2018/04/16	3	52.93	1	53.00	52.70	2	16,259	0.01%
2018/04/13	0	0.00	1	54.80	54.60	-1	16,165	-0.01%
2018/04/12	1	55.50	1	56.20	55.90	0	16,055	0.00%
2018/04/11	8	55.79	13	56.09	57.30	-5	16,235	-0.03%
2018/04/10	5	54.94	6	53.08	52.40	-1	16,328	-0.01%
2018/04/09	7	56.73	6	56.92	54.00	1	16,599	0.01%
2018/04/03	31	54.70	34	53.66	55.50	-3	16,941	-0.02%
2018/04/02	10	50.25	11	50.60	50.60	-1	16,618	-0.01%
2018/03/31	1	50.00	2	51.00	49.80	-1	16,814	-0.01%
2018/03/30	13	49.90	37	49.40	49.50	-24	16,775	-0.14%
2018/03/29	29	47.88	183.3	47.32	48.35	-154.3	15,886	-0.97%	大賣/鉅額交易
2018/03/28	28	47.13	22	46.59	46.50	6	15,454	0.04%
2018/03/27	29	45.36	40	45.49	46.40	-11	14,681	-0.07%
2018/03/26	36	41.26	29	41.28	42.20	7	14,229	0.05%
2018/03/23	1	39.30	12	39.55	39.50	-11	14,181	-0.08%
2018/03/22	21	41.24	32	42.69	41.00	-11	14,100	-0.08%
2018/03/21	48	41.19	28	41.13	42.00	20	13,843	0.14%
2018/03/20	2	39.98	1	40.50	39.75	1	13,608	0.01%
2018/03/19	4	40.30	1	40.65	40.45	3	13,536	0.02%
2018/03/16	23	40.01	3	40.50	39.60	20	13,452	0.15%
2018/03/15	32	39.78	0	0.00	39.70	32	13,402	0.24%
2018/03/13	22	39.96	1	39.85	39.85	21	13,261	0.16%
2018/03/12	13	40.63	16	40.41	40.20	-3	13,267	-0.02%
2018/03/09	79.1	39.84	12	39.64	39.40	67.1	13,276	0.51%
2018/03/08	28	39.67	15	40.15	40.65	13	13,007	0.10%
2018/03/07	4	38.18	1	39.45	37.80	3	12,640	0.02%
2018/03/06	20	37.74	0	0.00	37.75	20	12,779	0.16%
2018/03/05	1	38.80	1	38.35	37.50	0	13,422	0.00%
2018/03/02	3	39.68	23	40.02	39.10	-20	13,869	-0.14%
2018/03/01	31	38.84	13	38.73	39.40	18	13,587	0.13%
2018/02/27	11	38.02	5	38.05	37.00	6	13,458	0.04%
2018/02/26	0	0.00	17	38.31	37.65	-17	13,563	-0.13%
2018/02/23	13	37.26	15	37.75	37.65	-2	13,544	-0.01%
2018/02/22	7	35.61	5	35.81	35.65	2	13,578	0.01%
2018/02/21	20	34.98	25	35.46	35.50	-5	13,554	-0.04%
2018/02/12	19	32.95	2	33.18	33.90	17	13,482	0.13%
2018/02/09	2	30.78	6	31.58	31.85	-4	13,447	-0.03%
2018/02/08	0	0.00	1	33.40	33.20	-1	13,354	-0.01%
2018/02/07	4	34.54	5	34.78	34.60	-1	13,440	-0.01%
2018/02/06	5	33.05	1	34.55	32.35	4	13,389	0.03%
2018/02/05	5	34.55	2	35.18	35.80	3	13,266	0.02%
2018/02/02	2	36.60	4	36.59	36.30	-2	13,266	-0.02%
2018/02/01	13	37.00	5	36.94	36.60	8	13,289	0.06%
2018/01/31	6	36.68	9	36.81	36.45	-3	13,308	-0.02%
2018/01/30	3	37.67	3	37.85	36.90	0	13,336	0.00%
2018/01/29	11	38.50	11	38.30	38.25	0	13,305	0.00%
2018/01/26	6	37.86	5	37.96	38.95	1	13,367	0.01%
2018/01/25	17	39.71	16	39.54	37.90	1	13,386	0.01%
2018/01/24	2	39.30	2	38.68	38.70	0	13,297	0.00%
2018/01/23	1	38.90	2	39.40	38.30	-1	13,411	-0.01%
2018/01/22	6	39.53	8	39.81	39.40	-2	13,872	-0.01%
2018/01/19	10	39.41	12.6	39.65	39.90	-2.6	14,166	-0.02%
2018/01/18	7	39.46	67	40.05	38.90	-60	13,806	-0.43%
2018/01/17	43	38.94	84	38.71	39.70	-41	13,511	-0.30%
2018/01/16	73	38.16	28	38.37	38.55	45	13,081	0.34%
2018/01/15	75	35.52	55	36.15	38.10	20	12,653	0.16%
2018/01/11	0	0.00	1	34.25	34.10	-1	11,646	-0.01%
2018/01/10	2	33.93	1	33.65	33.40	1	11,639	0.01%
2018/01/09	17	34.03	6	33.37	33.95	11	11,694	0.09%
2018/01/08	21	35.30	12	35.15	34.35	9	11,867	0.08%
2018/01/05	0	0.00	14.8	35.99	36.15	-14.8	11,897	-0.12%
2018/01/04	1	35.25	11.8	35.00	35.30	-10.8	11,835	-0.09%
2018/01/03	17	33.89	7	34.25	33.55	10	11,730	0.09%
2018/01/02	14	32.33	39	32.43	32.40	-25	11,342	-0.22%