亞諾法 (4133)-國泰-高雄券商分點個股進出

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

亞諾法

(4133)

可現股當沖

股價
28.90
漲跌
▲0.10
漲幅
+0.35%
成交量
27張
產業
上市生技醫療類股
225人加入追蹤

立即追蹤
本地時間:13:30

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

亞諾法 (4133)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/12/03	0.1	29.02	0	0.00	28.90	0.1	64	0.20%
2024/12/02	0	29.05	1	28.80	28.80	-1	64	-1.47%
2024/11/29	0	28.70	0.1	28.90	28.60	0	65	-0.05%
2024/11/28	2.2	28.68	0.3	28.80	28.45	2	66	3.01%
2024/11/27	0.1	29.06	0	0.00	28.90	0.1	65	0.18%
2024/11/26	0	29.25	0	0.00	29.10	0	69	0.04%
2024/11/25	0.1	29.32	0	0.00	29.10	0.1	69	0.14%
2024/11/22	0.1	29.25	0	0.00	29.10	0.1	71	0.12%
2024/11/21	0	29.23	0	0.00	29.05	0	72	0.06%
2024/11/20	0	29.10	0	0.00	28.90	0	73	0.01%
2024/11/19	0.1	28.95	0	0.00	28.95	0.1	75	0.07%
2024/11/18	1	28.85	0	0.00	28.85	1	77	1.31%
2024/11/15	2.1	29.06	1.7	29.20	28.85	0.4	79	0.52%
2024/11/14	0.8	29.04	0	0.00	28.80	0.8	80	0.98%
2024/11/13	0.2	29.75	0	0.00	29.45	0.2	81	0.26%
2024/11/12	0.2	29.70	0	0.00	29.45	0.2	83	0.28%
2024/11/11	0.2	29.89	2	29.55	29.80	-1.8	82	-2.23%
2024/11/08	3	30.20	0	0.00	29.60	3	82	3.66%
2024/11/07	0	29.91	0	0.00	29.75	0	82	0.06%
2024/11/06	0.1	29.79	0	29.77	29.70	0.1	82	0.07%
2024/11/05	1.5	29.50	1.1	29.65	29.50	0.4	84	0.45%
2024/11/04	0.1	29.75	0	0.00	29.55	0.1	88	0.14%
2024/11/01	0.1	29.68	0	0.00	29.70	0.1	93	0.07%
2024/10/30	0.4	29.44	0	0.00	29.25	0.4	93	0.46%
2024/10/29	0.4	29.54	0	0.00	29.40	0.4	93	0.41%
2024/10/28	3.3	29.59	0	0.00	29.55	3.3	93	3.55%
2024/10/25	0.1	29.94	1	29.75	29.70	-0.9	93	-1.00%
2024/10/24	0.1	30.01	0	30.05	29.75	0.1	93	0.12%
2024/10/23	0.1	30.10	0	0.00	29.90	0.1	94	0.09%
2024/10/21	0.2	30.11	0	0.00	29.95	0.2	97	0.19%
2024/10/17	1.1	30.05	0	0.00	29.90	1.1	108	0.99%
2024/10/16	2.2	29.81	0	0.00	29.85	2.2	110	2.01%
2024/10/15	0.5	30.04	0	0.00	29.95	0.5	111	0.44%
2024/10/14	4.2	29.96	0	0.00	29.90	4.2	112	3.75%
2024/10/11	3.1	30.06	0	0.00	30.00	3.1	112	2.70%
2024/10/09	0.7	30.30	0	0.00	30.05	0.7	114	0.63%
2024/10/08	0.4	30.50	0	0.00	30.35	0.4	114	0.36%
2024/10/07	1.5	30.73	0	0.00	30.40	1.5	120	1.27%
2024/10/04	0.2	30.74	0	0.00	30.50	0.2	124	0.15%
2024/10/01	1.2	30.48	0	0.00	30.55	1.2	127	0.92%
2024/09/30	0.3	30.58	0	0.00	30.60	0.3	132	0.25%
2024/09/27	0.2	30.65	0	0.00	30.60	0.2	137	0.11%
2024/09/26	0.1	30.64	0	0.00	30.40	0.1	150	0.09%
2024/09/25	0.7	30.58	0	0.00	30.40	0.7	172	0.40%
2024/09/24	1.1	30.37	0	0.00	30.40	1.1	174	0.65%
2024/09/23	0.3	30.55	0	0.00	30.35	0.3	185	0.19%
2024/09/20	0.5	30.58	0	0.00	30.40	0.5	192	0.26%
2024/09/19	0	30.40	0	30.35	30.40	0	197	0.00%
2024/09/18	0.1	30.35	0	0.00	30.15	0.1	202	0.05%
2024/09/16	0	30.58	0	0.00	30.25	0	204	0.02%
2024/09/13	0.5	30.16	0	0.00	30.05	0.5	210	0.22%
2024/09/12	0.5	30.08	0	0.00	29.90	0.5	223	0.21%
2024/09/11	0.1	30.10	0	0.00	29.90	0.1	229	0.05%
2024/09/10	0.4	30.13	0	0.00	29.95	0.4	245	0.16%
2024/09/09	0.5	30.21	0	30.25	30.10	0.5	249	0.20%
2024/09/06	0.1	30.28	0	0.00	30.20	0.1	250	0.05%
2024/09/05	0.3	30.65	0	0.00	30.20	0.3	251	0.13%
2024/09/04	0.4	30.57	0	0.00	30.30	0.4	251	0.15%
2024/09/03	0.1	31.55	0	0.00	31.20	0.1	250	0.02%
2024/09/02	0.4	31.50	0	0.00	31.35	0.4	251	0.15%
2024/08/30	0.2	31.41	0	0.00	31.30	0.2	253	0.07%
2024/08/29	0.1	31.49	0	0.00	31.30	0.1	254	0.04%
2024/08/28	0.1	31.76	0	0.00	31.40	0.1	258	0.04%
2024/08/27	0.1	31.12	0	0.00	30.90	0.1	263	0.02%
2024/08/26	0.1	31.10	0	0.00	30.80	0.1	264	0.04%
2024/08/23	0.2	30.96	0.1	30.95	30.95	0.1	265	0.02%
2024/08/22	0.3	31.12	0	0.00	30.95	0.3	266	0.10%
2024/08/21	0	0.00	1	30.85	30.75	-1	267	-0.37%
2024/08/20	0	30.38	0.1	30.80	30.60	-0.1	266	-0.02%
2024/08/19	1.5	30.37	0	0.00	30.25	1.5	268	0.55%
2024/08/16	0	0.00	0.3	30.50	30.50	-0.3	268	-0.09%
2024/08/15	0.2	30.38	0	0.00	30.10	0.2	268	0.07%
2024/08/14	4.1	30.02	0	0.00	30.10	4.1	268	1.54%
2024/08/12	0.3	30.61	0	30.60	30.55	0.3	270	0.11%
2024/08/09	0.3	30.87	0	0.00	30.40	0.3	272	0.11%
2024/08/08	0.1	30.46	0	0.00	30.30	0.1	271	0.02%
2024/08/07	0.1	30.38	0	0.00	30.00	0.1	271	0.03%
2024/08/06	1.6	28.83	1.3	28.98	29.05	0.3	270	0.12%
2024/08/05	2.5	29.61	11.8	29.48	29.35	-9.3	268	-3.47%
2024/08/02	0.4	31.88	0	0.00	31.55	0.4	264	0.14%
2024/07/31	0.2	31.74	0	0.00	31.70	0.2	266	0.06%
2024/07/30	0.4	31.96	0.1	31.90	31.70	0.3	267	0.11%
2024/07/29	0.2	32.18	0	0.00	31.90	0.2	267	0.08%
2024/07/26	2.2	32.42	0	0.00	32.50	2.2	266	0.83%
2024/07/22	0.2	33.17	0.1	33.30	32.70	0.1	265	0.03%
2024/07/19	1.3	33.40	1	34.40	33.10	0.3	263	0.11%
2024/07/18	4	33.73	4	33.86	33.90	0	258	0.01%
2024/07/17	0	33.43	1	33.40	33.40	-1	254	-0.38%
2024/07/16	0.2	33.36	1	33.21	33.15	-0.9	254	-0.34%
2024/07/15	0.3	33.69	0	0.00	33.30	0.3	257	0.10%
2024/07/12	0	0.00	0.4	33.38	33.45	-0.4	256	-0.15%
2024/07/11	10	33.05	0.1	33.40	33.25	9.9	256	3.85%
2024/07/10	0.2	33.67	0	33.50	33.35	0.1	257	0.04%
2024/07/09	3.1	33.53	0	0.00	33.25	3.1	258	1.21%
2024/07/08	0.1	33.89	17	33.62	33.90	-16.9	252	-6.68%
2024/07/05	0.2	34.05	0	0.00	34.05	0.2	250	0.10%
2024/07/04	3.7	33.86	1	34.40	33.80	2.7	246	1.09%
2024/07/03	2.6	34.30	0	0.00	34.20	2.6	242	1.09%
2024/07/02	1.2	34.83	2.2	35.17	34.75	-1	237	-0.42%
2024/07/01	2.9	35.38	1.2	35.37	35.10	1.7	223	0.77%
2024/06/28	0	0.00	1	34.15	33.95	-1	201	-0.50%
2024/06/27	11.1	34.60	1.5	34.67	33.95	9.6	199	4.81%
2024/06/26	0	34.00	1	34.20	34.05	-1	190	-0.52%
2024/06/25	0.3	33.57	0	0.00	33.40	0.3	186	0.14%
2024/06/24	1.2	34.16	0	0.00	33.85	1.2	183	0.64%
2024/06/21	2.2	33.82	0	0.00	33.80	2.2	179	1.25%
2024/06/20	0.1	33.96	3	33.88	33.85	-2.9	176	-1.63%
2024/06/19	9	34.04	1	33.90	33.85	8	172	4.64%
2024/06/18	2.1	33.40	2	33.38	33.45	0.1	160	0.08%
2024/06/17	2.1	33.85	3	33.62	33.25	-0.9	154	-0.61%
2024/06/14	0	32.71	0	0.00	32.65	0	140	0.02%
2024/06/13	0.6	32.09	0	0.00	32.05	0.6	137	0.46%
2024/06/12	0	32.50	0	0.00	32.30	0	136	0.00%
2024/06/11	0.1	32.61	0.5	32.60	32.50	-0.4	137	-0.27%
2024/06/07	0	32.65	0	32.70	32.55	0	139	-0.01%
2024/06/06	0.1	32.75	0	0.00	32.55	0.1	139	0.04%
2024/06/05	0.1	33.34	10.1	33.18	33.20	-9.9	140	-7.07%
2024/06/04	0.6	33.23	5	33.15	33.25	-4.4	145	-3.05%
2024/06/03	1.3	33.41	0	33.35	33.25	1.3	151	0.88%
2024/05/31	0.1	32.89	0	0.00	33.45	0.1	148	0.06%
2024/05/30	20.5	32.71	0	0.00	32.35	20.5	141	14.47%
2024/05/29	0.1	32.24	0	0.00	32.65	0.1	144	0.10%
2024/05/28	0.8	32.03	0	0.00	32.00	0.8	145	0.58%
2024/05/27	0.4	32.15	4.3	31.98	32.05	-3.9	145	-2.69%
2024/05/24	0.1	32.24	0	0.00	32.10	0.1	145	0.08%
2024/05/23	0.1	32.35	0.1	32.40	32.20	0	147	0.03%
2024/05/22	0	32.32	0	0.00	32.30	0	146	0.03%
2024/05/20	0.1	32.12	0	0.00	32.10	0.1	147	0.05%
2024/05/17	0	31.90	0	0.00	31.90	0	146	0.02%
2024/05/16	0.1	31.73	0	0.00	31.70	0.1	146	0.10%
2024/05/15	0.6	31.86	0	0.00	31.40	0.6	149	0.43%
2024/05/14	0	32.00	0	0.00	31.85	0	149	0.01%
2024/05/13	0.1	32.01	0	0.00	31.90	0.1	153	0.07%
2024/05/10	0.3	31.95	0	0.00	32.00	0.3	156	0.17%
2024/05/09	0.1	32.18	0	0.00	32.00	0.1	160	0.08%
2024/05/08	0.2	32.01	0	32.05	31.95	0.2	172	0.10%
2024/05/07	0.2	32.03	1	32.05	32.00	-0.8	174	-0.43%
2024/05/06	0.3	32.00	0	0.00	31.95	0.3	174	0.19%
2024/05/03	0.5	31.76	0	0.00	31.40	0.5	175	0.30%
2024/05/02	0.2	31.45	0	0.00	31.60	0.2	176	0.10%
2024/04/30	0.2	31.43	0	0.00	31.15	0.2	179	0.11%
2024/04/29	0.3	31.47	0.1	31.45	31.25	0.2	180	0.14%
2024/04/26	0.3	31.37	0	0.00	31.15	0.3	182	0.16%
2024/04/25	0.2	30.94	0	0.00	30.90	0.2	184	0.13%
2024/04/24	0.1	30.92	0.1	30.85	30.80	0	186	0.01%
2024/04/23	0.2	30.54	0	30.50	30.55	0.2	192	0.12%
2024/04/22	0	30.50	0	0.00	30.20	0	195	0.02%
2024/04/19	0.5	30.42	0.9	30.22	30.05	-0.5	196	-0.24%
2024/04/18	0.9	30.85	1	30.75	30.65	-0.1	196	-0.04%
2024/04/17	0.5	30.78	0	0.00	30.70	0.5	199	0.25%
2024/04/16	4.7	30.76	16.7	30.45	30.20	-12	202	-5.92%
2024/04/15	1.9	31.31	0.3	31.55	31.15	1.6	205	0.80%
2024/04/12	12.4	31.64	1.1	31.56	31.55	11.4	214	5.30%
2024/04/11	1.6	31.67	1	31.90	31.65	0.7	235	0.28%
2024/04/10	1	32.01	0	0.00	31.90	1	305	0.34%
2024/04/09	2.5	31.83	0.4	31.95	31.80	2.1	405	0.51%
2024/04/08	0.6	32.00	0	0.00	31.75	0.6	409	0.14%
2024/04/03	0.1	32.00	0	0.00	31.85	0.1	413	0.01%
2024/04/02	3.1	31.99	0	0.00	31.95	3.1	417	0.74%
2024/04/01	0	31.98	0	0.00	32.00	0	420	0.01%
2024/03/29	0	31.94	0	0.00	31.95	0	423	0.01%
2024/03/28	0.1	32.52	0	0.00	32.15	0.1	435	0.02%
2024/03/26	0	32.06	0.1	32.00	31.95	-0.1	501	-0.01%
2024/03/25	0.1	31.97	0	0.00	32.05	0.1	580	0.02%
2024/03/22	0.1	31.94	1	31.90	31.75	-0.9	685	-0.13%
2024/03/21	1.3	31.59	0.1	31.75	31.60	1.2	694	0.17%
2024/03/20	0.1	31.86	0.1	31.75	31.65	0	697	0.00%
2024/03/19	0.1	31.72	0	0.00	31.60	0.1	700	0.01%
2024/03/18	1.2	31.48	1	31.60	31.60	0.2	703	0.02%
2024/03/15	0.1	31.57	0	0.00	31.50	0.1	708	0.02%
2024/03/14	0	31.83	0	0.00	31.55	0	712	0.00%
2024/03/13	0.5	31.76	0	0.00	31.40	0.5	714	0.07%
2024/03/12	0.1	32.30	0	0.00	32.00	0.1	719	0.02%
2024/03/11	0.4	32.30	0	0.00	32.00	0.4	731	0.06%
2024/03/08	0.3	32.38	0	0.00	31.90	0.3	770	0.04%
2024/03/07	0.2	32.43	0	32.60	32.30	0.2	834	0.02%
2024/03/06	0.3	32.44	0	0.00	32.10	0.3	843	0.03%
2024/03/05	0.5	32.35	0	32.40	32.15	0.5	859	0.06%
2024/03/04	0.6	32.42	0	0.00	32.20	0.6	885	0.06%
2024/03/01	1.8	32.61	1	32.65	32.45	0.9	998	0.09%
2024/02/29	0.8	33.10	0	0.00	32.85	0.8	1,044	0.07%
2024/02/27	0.2	33.38	0	0.00	33.05	0.2	1,043	0.02%
2024/02/26	0.2	33.43	1	33.35	33.45	-0.8	1,042	-0.08%
2024/02/23	1.5	33.02	0	0.00	32.90	1.5	1,040	0.15%
2024/02/22	0.4	33.31	0	0.00	33.30	0.4	1,038	0.04%
2024/02/21	0.2	33.41	3	33.35	33.10	-2.8	1,039	-0.27%
2024/02/20	1.2	33.41	0	0.00	33.50	1.2	1,036	0.11%
2024/02/19	0.6	33.76	1	33.80	33.55	-0.4	1,036	-0.04%
2024/02/16	0	33.37	1	33.20	33.15	-1	1,035	-0.09%
2024/02/15	1.5	32.50	0	0.00	32.40	1.5	1,030	0.15%
2024/02/05	0.3	32.74	0	0.00	32.40	0.3	1,029	0.03%
2024/02/02	0.1	33.36	0	0.00	33.00	0.1	1,026	0.01%
2024/01/31	1.1	33.41	1	33.55	33.30	0.1	1,018	0.01%
2024/01/30	1.1	33.26	0	0.00	33.05	1.1	1,007	0.11%
2024/01/29	0.1	34.15	0	0.00	33.75	0.1	1,006	0.01%
2024/01/26	1.2	33.85	0	0.00	33.50	1.2	1,008	0.12%
2024/01/25	0.2	34.21	0	0.00	33.90	0.2	1,005	0.02%
2024/01/23	0	34.45	0	0.00	34.10	0	1,001	0.00%
2024/01/19	0	34.25	0	0.00	34.15	0	1,000	0.00%
2024/01/18	1.2	33.89	2	34.20	34.15	-0.8	998	-0.08%
2024/01/17	3.1	34.56	0	0.00	34.00	3.1	996	0.31%
2024/01/16	0	35.25	0	0.00	35.20	0	989	0.00%
2024/01/15	1	35.70	4	35.51	35.70	-3	987	-0.30%
2024/01/12	1.1	35.17	0.1	35.40	35.15	1	983	0.10%
2024/01/11	1	35.30	0	0.00	35.40	1	980	0.10%
2024/01/10	1	35.95	0	0.00	35.85	1	976	0.10%
2024/01/09	2	35.90	9	36.01	36.20	-7	972	-0.72%
2024/01/08	0	36.10	1.2	36.38	36.35	-1.2	966	-0.12%
2024/01/05	2	35.83	2	36.05	36.40	0	956	0.00%
2024/01/04	15	36.36	3	36.32	36.80	12	933	1.29%
2024/01/03	8	37.22	10.1	36.62	36.10	-2.1	863	-0.24%
2024/01/02	0.1	35.05	10.3	35.00	35.00	-10.2	763	-1.34%
2023/12/29	0.1	35.01	1	35.20	35.10	-0.9	758	-0.12%
2023/12/28	1	34.91	0	0.00	34.95	1	753	0.14%
2023/12/25	2.1	35.24	3	35.80	35.10	-0.9	744	-0.12%
2023/12/22	3.1	35.75	1	36.45	35.65	2.1	730	0.29%
2023/12/21	3.1	36.56	1	36.35	36.50	2.1	717	0.29%
2023/12/20	26.1	36.95	22	36.79	36.90	4.1	661	0.62%
2023/12/19	29	37.39	28.1	36.72	36.20	0.9	581	0.15%
2023/12/15	0.1	34.61	0	0.00	34.50	0.1	465	0.02%
2023/12/14	0.1	34.70	0	0.00	34.70	0.1	463	0.02%
2023/12/13	1	35.20	0	0.00	35.15	1	459	0.22%
2023/12/12	0	35.08	0	0.00	35.05	0	458	0.01%
2023/12/08	1	35.95	1	36.25	35.85	0	446	0.00%
2023/12/07	2	36.00	1	36.30	36.00	1	443	0.23%
2023/12/06	1.1	35.96	1	36.25	35.95	0.1	435	0.03%
2023/12/05	2.1	36.10	2.5	36.00	36.60	-0.4	423	-0.10%
2023/12/04	10	37.78	8.3	37.76	37.85	1.7	382	0.45%
2023/12/01	2	35.98	0	0.00	35.70	2	310	0.64%
2023/11/30	0.2	35.80	2	35.95	35.65	-1.8	295	-0.62%
2023/11/29	2.1	36.78	2.7	36.45	36.15	-0.6	278	-0.21%
2023/11/28	18	36.91	12.7	37.31	37.50	5.3	250	2.12%
2023/11/27	3	36.00	1.3	35.93	36.00	1.7	134	1.29%
2023/11/24	1.1	32.85	0	0.00	32.75	1.1	86	1.30%
2023/11/22	0.3	32.84	0	0.00	32.65	0.3	85	0.35%
2023/11/21	1.3	32.45	0	0.00	32.50	1.3	84	1.57%
2023/11/20	1.1	32.22	0	0.00	32.30	1.1	83	1.28%
2023/11/17	0	0.00	1	32.30	32.30	-1	82	-1.21%
2023/11/16	0	32.55	0	0.00	32.25	0	84	0.00%
2023/11/15	0.1	32.55	0	0.00	32.10	0.1	83	0.06%
2023/11/13	0.1	32.31	0	0.00	32.05	0.1	83	0.14%
2023/11/09	0	32.35	0	0.00	32.20	0	84	0.01%
2023/11/08	1	32.80	0	0.00	32.75	1	87	1.17%
2023/11/06	0	0.00	0.1	32.60	32.55	-0.1	93	-0.05%
2023/11/03	0.1	32.43	0	0.00	32.25	0.1	93	0.08%
2023/11/02	1	32.20	0	0.00	32.30	1	91	1.09%
2023/10/31	0.1	32.14	0	0.00	31.60	0.1	91	0.06%
2023/10/30	0	32.30	0	0.00	32.15	0	92	0.03%
2023/10/27	0.1	32.20	0.1	32.00	32.25	-0.1	90	-0.06%
2023/10/24	0	31.80	0	0.00	31.65	0	90	0.01%
2023/10/23	0	31.66	0	0.00	31.50	0	91	0.02%
2023/10/19	0.1	31.31	0	0.00	31.40	0.1	94	0.11%
2023/10/18	0.5	31.42	0	0.00	31.20	0.5	96	0.55%
2023/10/17	4.3	31.45	2.5	31.54	31.35	1.8	96	1.83%
2023/10/16	1	31.46	0.9	31.60	31.45	0.1	99	0.13%
2023/10/13	0.3	31.64	0	0.00	31.60	0.3	101	0.25%
2023/10/12	0.1	31.75	1	31.65	31.55	-0.9	102	-0.88%
2023/10/11	0.1	31.85	0	0.00	31.50	0.1	105	0.07%
2023/10/06	0.1	31.92	0	0.00	31.85	0.1	108	0.11%
2023/10/05	0	31.90	0	0.00	31.70	0	109	0.02%
2023/10/04	0.1	31.80	0	0.00	31.65	0.1	110	0.10%
2023/10/03	0	31.80	0	0.00	31.60	0	111	0.01%
2023/10/02	1	31.66	0	0.00	31.65	1	115	0.90%
2023/09/28	0.1	31.41	0	0.00	31.80	0.1	115	0.11%
2023/09/27	0.1	31.56	0	0.00	31.25	0.1	118	0.10%
2023/09/26	0.1	31.76	0	0.00	31.45	0.1	121	0.05%
2023/09/25	0.7	31.89	0	0.00	31.45	0.7	122	0.55%
2023/09/22	0.3	31.28	0	0.00	31.95	0.3	124	0.26%
2023/09/21	0.4	31.28	0.5	31.30	31.10	-0.1	126	-0.07%
2023/09/20	1.7	31.39	1	31.45	31.25	0.7	127	0.56%
2023/09/19	1.8	31.57	1	31.65	31.45	0.9	131	0.66%
2023/09/18	0.3	31.73	0	0.00	31.65	0.3	132	0.26%
2023/09/15	3.5	31.44	2.9	31.53	31.45	0.6	133	0.48%
2023/09/14	1.2	31.49	2	31.50	31.45	-0.8	132	-0.61%
2023/09/13	0.1	31.59	0	0.00	31.45	0.1	134	0.07%
2023/09/12	2.2	31.43	1.1	31.57	31.45	1	136	0.75%
2023/09/11	0.2	31.91	0	0.00	31.45	0.2	137	0.11%
2023/09/08	0.3	31.95	0	0.00	31.80	0.3	139	0.19%
2023/09/07	1	32.06	0.9	32.20	32.05	0.1	141	0.10%
2023/09/06	0.1	32.64	0	0.00	32.10	0.1	143	0.06%
2023/09/05	0.1	32.35	0	0.00	32.40	0.1	144	0.10%
2023/09/04	0.1	32.50	0	0.00	32.20	0.1	145	0.04%
2023/09/01	0.3	32.63	0.1	32.60	32.25	0.2	146	0.14%
2023/08/31	0	32.45	0	0.00	32.45	0	146	0.01%
2023/08/30	0	31.85	0	0.00	31.95	0	147	0.01%
2023/08/29	0.1	31.55	0	0.00	31.45	0.1	149	0.07%
2023/08/28	0.1	31.72	0	0.00	31.55	0.1	150	0.06%
2023/08/25	0	31.71	0	0.00	31.80	0	151	0.01%
2023/08/24	0.2	31.53	0	0.00	31.40	0.2	152	0.14%
2023/08/23	0.1	31.64	1	31.30	31.35	-0.9	155	-0.60%
2023/08/22	0.3	31.46	0	0.00	31.25	0.3	158	0.20%
2023/08/21	0.2	31.84	0.5	31.92	31.90	-0.3	158	-0.19%
2023/08/18	0.5	32.17	0.1	32.25	31.55	0.4	173	0.22%
2023/08/17	0.1	32.11	0.3	32.30	32.15	-0.2	175	-0.11%
2023/08/16	1	31.22	0	0.00	32.05	1	176	0.58%
2023/08/15	1.4	31.47	0	0.00	31.45	1.4	175	0.79%
2023/08/14	11.8	31.24	9.5	31.34	31.15	2.3	176	1.31%
2023/08/11	4	32.59	3.8	32.71	32.00	0.2	173	0.11%
2023/08/10	3.8	33.09	1.1	33.31	32.80	2.7	170	1.57%
2023/08/09	2.3	33.25	1.9	33.53	33.30	0.4	168	0.21%
2023/08/08	2.4	33.32	1.9	33.45	33.10	0.6	169	0.33%
2023/08/07	1.2	33.54	1	33.65	33.55	0.3	174	0.15%
2023/08/04	3.5	33.42	2.7	33.55	33.55	0.8	175	0.43%
2023/08/02	2.4	33.57	2	33.72	33.45	0.4	176	0.24%
2023/08/01	1	33.71	0.9	33.85	33.65	0.1	176	0.07%
2023/07/31	1.2	33.69	0	0.00	33.65	1.2	180	0.68%
2023/07/28	2.9	33.81	2	33.93	33.60	1	182	0.53%
2023/07/27	2.3	33.87	1.9	34.00	33.85	0.4	182	0.24%
2023/07/26	4.1	33.73	2.4	33.96	33.55	1.7	183	0.92%
2023/07/25	3.3	33.89	2.1	34.03	33.90	1.2	184	0.65%
2023/07/24	2.2	34.32	1	34.32	34.10	1.1	183	0.61%
2023/07/21	0.1	34.91	0.1	35.10	34.65	0	184	-0.02%
2023/07/20	4.1	34.55	1.9	34.64	34.50	2.2	187	1.18%
2023/07/19	1	34.39	0	0.00	34.40	1	188	0.55%
2023/07/18	3.5	34.02	2.7	34.15	33.85	0.8	193	0.40%
2023/07/17	0.1	34.25	0	34.30	34.30	0.1	202	0.03%
2023/07/14	0.5	33.78	3	33.50	33.75	-2.5	204	-1.20%
2023/07/13	4.5	34.18	2.7	34.38	33.75	1.9	202	0.92%
2023/07/12	2.5	34.51	1.8	34.65	34.25	0.7	201	0.33%
2023/07/11	1.3	34.57	1	34.40	34.40	0.3	203	0.14%
2023/07/10	0.3	34.56	0	0.00	34.35	0.3	206	0.15%
2023/07/07	3.5	34.43	1.9	34.50	34.45	1.6	209	0.75%
2023/07/06	1.2	34.90	0.9	35.00	34.80	0.3	206	0.15%
2023/07/05	1.2	35.18	0.6	35.42	35.10	0.6	206	0.29%
2023/07/04	1.6	35.25	0	0.00	35.05	1.6	204	0.78%
2023/07/03	0.1	35.74	0	0.00	35.45	0.1	204	0.04%
2023/06/30	0.1	36.10	0	0.00	35.95	0.1	202	0.05%
2023/06/29	0.1	36.00	0	0.00	35.75	0.1	202	0.03%
2023/06/28	0	35.75	0	0.00	35.55	0	202	0.01%
2023/06/27	0.2	35.66	0	35.70	35.55	0.2	202	0.09%
2023/06/26	6	34.97	4.6	35.03	34.85	1.4	199	0.73%
2023/06/21	2.6	35.19	1.8	35.30	35.15	0.8	203	0.39%
2023/06/20	0.3	35.58	0	0.00	35.30	0.3	203	0.13%
2023/06/19	1.2	35.57	1.5	35.76	35.55	-0.3	203	-0.16%
2023/06/16	1.1	35.50	1	35.45	35.20	0.1	203	0.05%
2023/06/15	0.2	35.23	1	35.05	35.00	-0.9	201	-0.43%
2023/06/14	8.3	35.44	5.6	35.57	35.50	2.7	202	1.31%
2023/06/13	0.3	35.65	1	35.40	35.40	-0.7	206	-0.35%
2023/06/12	1.9	35.67	0.1	36.05	35.40	1.8	207	0.85%
2023/06/09	0.2	36.01	0.1	36.00	35.90	0.1	209	0.05%
2023/06/08	2.4	35.80	0	0.00	35.75	2.4	216	1.10%
2023/06/06	0.3	36.36	7	36.15	36.05	-6.7	236	-2.82%
2023/06/05	0	0.00	0	36.80	36.50	0	241	0.00%
2023/06/02	0.1	36.48	0	0.00	36.40	0.1	243	0.03%
2023/06/01	1.1	36.03	1	36.10	36.30	0.1	247	0.04%
2023/05/31	0.2	36.30	0	0.00	36.05	0.2	250	0.08%
2023/05/30	0.3	36.35	0	0.00	35.90	0.3	252	0.10%
2023/05/29	1	36.50	0	36.60	36.35	1	253	0.39%
2023/05/26	0.1	36.03	0	0.00	35.85	0.1	255	0.03%
2023/05/25	1.3	36.14	1	35.90	35.90	0.3	256	0.13%
2023/05/24	0	36.70	1	36.75	36.30	-1	261	-0.38%
2023/05/23	0	35.90	0	0.00	35.90	0	250	0.00%
2023/05/22	0.1	35.35	0	0.00	35.35	0.1	254	0.03%
2023/05/18	1	35.16	0	0.00	35.25	1	261	0.39%
2023/05/17	0.3	35.35	0	0.00	35.20	0.3	263	0.10%
2023/05/16	0	35.00	0	0.00	35.00	0	263	0.00%
2023/05/15	0.2	35.17	0	34.90	34.70	0.1	267	0.05%
2023/05/12	4.1	34.69	1.7	34.88	34.75	2.3	276	0.85%
2023/05/11	1.5	34.95	0	0.00	34.70	1.5	280	0.53%
2023/05/10	0	36.50	0.1	36.25	36.15	-0.1	282	-0.03%
2023/05/09	0.1	36.51	0	0.00	36.10	0.1	285	0.04%
2023/05/08	0.1	36.66	0	0.00	36.50	0.1	300	0.04%
2023/05/05	0.1	37.25	0	0.00	37.00	0.1	310	0.03%
2023/05/04	1	36.65	0.2	36.90	36.95	0.8	319	0.25%
2023/05/03	0	0.00	0	36.50	36.30	0	321	-0.01%
2023/05/02	0	36.53	0.2	36.50	36.35	-0.1	324	-0.04%
2023/04/28	0	35.90	0	0.00	35.85	0	328	0.01%
2023/04/27	0.1	36.05	0	0.00	35.25	0.1	330	0.03%
2023/04/26	0.2	34.71	0	0.00	34.70	0.2	334	0.05%
2023/04/25	5.5	34.78	2	34.94	34.65	3.5	338	1.04%
2023/04/24	1.2	35.85	2	36.00	35.80	-0.8	340	-0.22%
2023/04/21	5.4	36.31	2.2	36.23	35.80	3.2	349	0.93%
2023/04/20	1.1	37.63	0.2	37.40	37.05	1	348	0.27%
2023/04/19	1.1	37.07	1	37.40	37.60	0.1	347	0.02%
2023/04/18	0	37.40	0	0.00	37.15	0	354	0.01%
2023/04/17	1.5	37.62	0	0.00	37.45	1.5	369	0.41%
2023/04/14	0	37.43	0	0.00	37.25	0	389	0.01%
2023/04/13	0.1	37.30	0	0.00	37.15	0.1	431	0.02%
2023/04/12	0	0.00	1.1	37.22	36.90	-1.1	517	-0.22%
2023/04/11	0.2	36.68	0.1	36.90	36.45	0.1	659	0.01%
2023/04/10	1.1	36.62	0.2	36.93	36.60	0.9	671	0.14%
2023/04/07	0	36.97	0.3	36.97	36.75	-0.3	685	-0.04%
2023/04/06	0.3	36.86	1	36.75	36.50	-0.7	732	-0.10%
2023/03/31	5.2	36.56	0	0.00	36.50	5.2	770	0.68%
2023/03/30	2.1	36.64	0.5	36.75	36.55	1.7	782	0.21%
2023/03/29	0	37.00	0	0.00	36.95	0	788	0.00%
2023/03/28	2.3	36.78	0	0.00	36.75	2.3	817	0.29%
2023/03/27	0	37.30	0	0.00	37.25	0	875	0.00%
2023/03/24	0.1	37.55	0.1	37.50	37.30	0.1	919	0.01%
2023/03/23	0	37.00	0	0.00	36.90	0	940	0.00%
2023/03/22	0	36.95	1	36.70	36.65	-1	1,077	-0.09%
2023/03/21	0.1	36.75	0	36.90	36.55	0	1,119	0.00%
2023/03/20	0	0.00	0.2	37.00	36.45	-0.2	1,134	-0.02%
2023/03/17	0.4	36.15	0	0.00	35.95	0.4	1,158	0.03%
2023/03/16	0.2	36.34	0.1	36.20	35.70	0.1	1,162	0.01%
2023/03/15	0	37.00	0.4	37.06	36.85	-0.4	1,174	-0.03%
2023/03/14	2.3	36.92	1.5	37.03	36.80	0.8	1,184	0.07%
2023/03/13	0.2	37.41	0	0.00	37.10	0.2	1,206	0.02%
2023/03/10	0.2	38.32	0	0.00	38.00	0.2	1,206	0.02%
2023/03/09	0	38.80	0	0.00	38.75	0	1,207	0.00%
2023/03/08	0.1	38.60	0	0.00	38.30	0.1	1,196	0.01%
2023/03/07	0	38.85	0.1	38.79	38.30	-0.1	1,198	-0.01%
2023/03/06	0	39.00	0	0.00	38.55	0	1,203	0.00%
2023/03/03	2.1	38.40	0	0.00	38.55	2.1	1,211	0.17%
2023/03/02	0.4	38.30	0.2	38.50	38.20	0.2	1,215	0.02%
2023/03/01	0	0.00	0.3	38.00	37.50	-0.3	1,224	-0.02%
2023/02/24	1.1	37.66	0	0.00	37.50	1.1	1,235	0.09%
2023/02/23	0	0.00	1	37.95	37.95	-1	1,249	-0.08%
2023/02/22	2.5	37.61	0.3	38.00	37.55	2.3	1,274	0.18%
2023/02/21	0	0.00	0.2	38.40	38.05	-0.2	1,321	-0.01%
2023/02/20	0.1	38.20	5	38.11	38.05	-4.9	1,325	-0.37%
2023/02/17	0	38.25	1	38.40	38.30	-1	1,325	-0.07%
2023/02/16	0	38.30	0	0.00	38.35	0	1,328	0.00%
2023/02/15	0	38.30	0	0.00	38.20	0	1,339	0.00%
2023/02/13	1.3	38.11	6.3	38.27	38.05	-5	1,358	-0.37%
2023/02/10	1.1	38.69	23	38.58	38.30	-21.9	1,361	-1.61%
2023/02/03	0	0.00	1	39.70	40.00	-1	1,341	-0.07%
2023/02/02	0	39.40	0	0.00	39.30	0	1,338	0.00%
2023/01/17	0	38.05	0	0.00	38.00	0	1,337	0.00%
2023/01/16	0.2	38.00	1	38.30	38.45	-0.8	1,338	-0.06%
2023/01/12	1	37.31	0	0.00	37.45	1	1,342	0.08%
2023/01/11	2.5	38.00	2	38.15	37.80	0.5	1,340	0.04%
2023/01/09	0.1	38.50	1	38.65	38.60	-1	1,340	-0.07%
2023/01/06	2	39.13	2	38.58	38.60	0	1,343	0.00%
2023/01/04	1.2	38.99	10	39.18	38.60	-8.8	1,342	-0.66%
2023/01/03	11.2	40.06	3	39.83	39.85	8.2	1,333	0.61%
2022/12/30	17.1	40.83	14	41.01	41.20	3.1	1,298	0.24%
2022/12/29	30	40.87	28.1	40.46	41.10	2	1,221	0.16%
2022/12/27	0	0.00	1	39.60	39.45	-1	1,084	-0.09%
2022/12/26	11.2	40.83	15	41.06	40.55	-3.8	1,076	-0.35%
2022/12/23	17	40.11	12	39.47	40.00	5	1,044	0.48%
2022/12/21	0	38.00	0	0.00	38.00	0	1,024	0.00%
2022/12/20	0.2	38.42	2	39.13	38.00	-1.9	1,035	-0.18%
2022/12/19	6	40.81	10	40.06	39.30	-4	1,027	-0.39%
2022/12/16	21	39.56	13	39.25	38.75	8	993	0.81%
2022/12/15	5	40.31	0	0.00	39.20	5	976	0.51%
2022/12/14	42	41.98	22	41.04	40.60	20	973	2.06%
2022/12/13	0	0.00	1.3	42.10	42.10	-1.3	845	-0.15%
2022/12/12	0	38.20	2	39.00	38.30	-2	823	-0.24%
2022/12/09	1	39.55	1	39.50	39.20	0	832	0.00%
2022/12/08	1	38.35	1	38.30	38.45	0	847	0.00%
2022/12/07	4	38.60	1	38.50	38.30	3	958	0.31%
2022/12/06	0	37.80	0	38.35	37.95	0	971	0.00%
2022/12/05	2.1	39.05	5.2	39.06	38.80	-3.1	1,019	-0.31%
2022/12/02	0	0.00	5	37.98	38.10	-5	1,032	-0.48%
2022/12/01	2	38.00	0	37.95	37.75	2	1,082	0.19%
2022/11/30	0	0.00	0	37.65	37.65	0	1,156	0.00%
2022/11/29	1	37.10	0	0.00	37.20	1	1,255	0.08%
2022/11/24	4	38.46	1	38.60	38.60	3	2,092	0.14%
2022/11/23	0	0.00	0	38.60	38.75	0	2,134	0.00%
2022/11/22	0	0.00	0.1	37.43	37.85	-0.1	2,147	0.00%
2022/11/21	2	38.78	0	0.00	38.40	2	2,177	0.09%
2022/11/18	3	38.47	1.6	38.79	39.00	1.4	2,222	0.06%
2022/11/17	7	38.77	8.3	38.67	38.40	-1.3	2,237	-0.06%
2022/11/15	2.1	36.23	0	36.65	36.65	2	2,347	0.09%
2022/11/14	0	0.00	0.1	36.65	36.65	-0.1	2,448	0.00%
2022/11/10	5	35.62	6	35.88	35.50	-1	2,600	-0.04%
2022/11/07	0	35.15	0	0.00	35.15	0	2,658	0.00%
2022/11/04	0.2	34.40	0	0.00	34.60	0.2	2,658	0.01%
2022/10/27	8	34.17	11	34.19	34.30	-3	2,700	-0.11%
2022/10/26	0.1	32.70	3	32.40	32.55	-2.9	2,711	-0.11%
2022/10/25	0.4	32.96	0	0.00	32.55	0.4	2,722	0.01%
2022/10/24	0.1	33.50	0	0.00	33.10	0.1	2,734	0.00%
2022/10/21	0	33.00	0	0.00	32.70	0	2,753	0.00%
2022/10/20	0	32.80	0	0.00	33.65	0	2,787	0.00%
2022/10/18	1	33.20	1.1	33.50	33.85	-0.1	2,915	0.00%
2022/10/17	0.1	32.80	2	31.60	33.10	-2	2,963	-0.07%
2022/10/14	1	32.02	7.5	32.83	32.90	-6.5	2,967	-0.22%
2022/10/13	0.3	32.05	5	31.61	31.35	-4.7	2,988	-0.16%
2022/10/12	0.4	33.22	0	0.00	33.40	0.4	2,984	0.01%
2022/10/11	1.1	33.06	0	0.00	32.95	1.1	2,992	0.04%
2022/10/07	0	34.85	0	0.00	34.80	0	2,993	0.00%
2022/10/05	0.2	34.47	0	0.00	34.00	0.2	3,011	0.00%
2022/10/04	0	34.60	4	34.40	34.30	-4	3,055	-0.13%
2022/10/03	2	33.20	1	33.55	33.80	1	3,065	0.03%
2022/09/30	3	33.20	11	33.08	33.60	-8	3,075	-0.26%
2022/09/29	1	33.23	15	33.87	33.80	-14	3,084	-0.45%
2022/09/28	3.9	33.77	0.1	34.55	32.90	3.9	3,090	0.12%
2022/09/27	1.3	34.43	1	34.75	35.10	0.3	3,092	0.01%
2022/09/26	3.2	34.53	1	34.45	34.60	2.2	3,106	0.07%
2022/09/23	9.1	36.43	0	0.00	36.55	9.1	3,127	0.29%
2022/09/22	1	37.39	1	37.55	37.65	0	3,170	0.00%
2022/09/21	2	37.71	1	37.60	37.35	1	3,224	0.03%
2022/09/20	3	39.00	2	38.45	38.65	1	3,278	0.03%
2022/09/19	3.1	38.62	9	39.08	38.75	-5.9	3,313	-0.18%
2022/09/16	7	40.05	5	39.70	39.70	2	3,349	0.06%
2022/09/15	38.2	41.56	18	40.86	40.80	20.2	3,411	0.59%
2022/09/14	43	42.31	38	42.01	41.80	5	3,402	0.15%
2022/09/13	1	42.00	0	0.00	41.25	1	3,319	0.03%
2022/09/12	7	40.44	26	40.54	42.50	-19	3,314	-0.57%
2022/09/08	13	40.61	10	40.76	41.40	3	3,279	0.09%
2022/09/07	30	40.29	26	39.65	39.50	4	3,269	0.12%
2022/09/06	25.1	42.63	13	41.58	40.45	12.1	3,239	0.37%
2022/09/05	18	46.30	36.1	44.57	43.60	-18.1	3,193	-0.57%
2022/09/02	40	46.58	36	46.76	46.50	4	3,130	0.13%
2022/09/01	126.1	46.28	106	46.33	45.75	20.1	2,933	0.69%	大買/大賣/
2022/08/31	43	44.05	42	44.11	45.40	1	2,612	0.04%
2022/08/30	1	41.25	8.1	41.26	41.30	-7.1	2,398	-0.30%
2022/08/29	2	39.30	0	0.00	39.75	2	2,377	0.08%
2022/08/26	6.1	40.52	0	0.00	40.05	6.1	2,397	0.25%
2022/08/25	2	39.55	4	39.86	40.95	-2	2,396	-0.08%
2022/08/24	32	39.62	32	39.24	40.00	0	2,380	0.00%
2022/08/23	5	38.63	9	39.28	38.70	-4	2,373	-0.17%
2022/08/22	43	41.21	33.1	40.50	40.00	10	2,341	0.42%
2022/08/19	17.1	39.98	10.1	40.08	40.40	6.9	2,287	0.30%
2022/08/18	18.2	39.68	34	40.10	38.90	-15.8	2,253	-0.70%
2022/08/17	1	37.56	0	0.00	38.15	1	2,175	0.05%
2022/08/16	2	38.22	4	38.08	37.55	-2	2,237	-0.09%
2022/08/15	0	0.00	1	37.15	37.15	-1	2,339	-0.04%
2022/08/12	0	36.50	0	0.00	36.65	0	2,449	0.00%
2022/08/11	0	35.95	0.1	35.92	35.70	-0.1	2,914	0.00%
2022/08/10	0.3	35.87	1	35.75	35.35	-0.7	3,191	-0.02%
2022/08/09	2	35.75	6	35.83	35.70	-4	3,253	-0.12%
2022/08/08	3.1	34.96	2	34.85	35.20	1.1	3,381	0.03%
2022/08/05	3.3	35.49	1	35.15	35.55	2.3	3,645	0.06%
2022/08/04	3.4	34.15	0	0.00	34.45	3.4	3,940	0.09%
2022/08/03	5.3	35.25	6	35.53	35.00	-0.7	4,294	-0.02%
2022/08/02	6.1	35.31	3	35.23	35.25	3.1	4,416	0.07%
2022/08/01	5.3	36.56	2	36.65	36.60	3.3	4,853	0.07%
2022/07/29	1.1	37.49	1	37.05	37.05	0.1	5,576	0.00%
2022/07/28	1	37.85	1	37.70	37.35	0	5,899	0.00%
2022/07/27	2.1	37.57	2	37.65	37.80	0.1	5,949	0.00%
2022/07/26	13	38.97	6	39.34	38.30	7	5,926	0.12%
2022/07/25	2	39.98	1	39.20	38.90	1	5,891	0.02%
2022/07/22	12	39.42	26	39.58	39.70	-14	5,824	-0.24%
2022/07/20	6	37.98	4	37.81	37.70	2	5,818	0.03%
2022/07/19	3	37.45	1.1	37.55	37.35	1.9	5,807	0.03%
2022/07/18	1	37.40	0	0.00	37.45	1	5,818	0.02%
2022/07/15	11.1	36.79	10	37.80	36.70	1.1	5,835	0.02%
2022/07/14	8	37.43	3	36.90	37.55	5	5,869	0.09%
2022/07/13	17	36.62	18	36.42	36.90	-1	5,952	-0.02%
2022/07/12	6	37.52	5	36.33	35.90	1	6,011	0.02%
2022/07/11	4.1	39.52	2	39.70	39.85	2.1	6,191	0.03%
2022/07/08	2	38.30	3	38.90	39.00	-1	6,395	-0.02%
2022/07/07	1.1	37.51	3	37.87	38.50	-1.9	6,531	-0.03%
2022/07/06	2	37.90	2	38.20	37.00	0	7,719	0.00%
2022/07/05	3	37.98	3	37.35	38.10	0	7,889	0.00%
2022/07/04	9	36.57	7	36.93	37.30	2	8,943	0.02%
2022/07/01	2	37.53	10	36.95	36.45	-8	9,444	-0.08%
2022/06/30	18	39.02	9	37.51	37.45	9	9,571	0.09%
2022/06/29	14	41.25	17.1	41.50	40.25	-3.1	9,695	-0.03%
2022/06/28	7.1	40.82	4	40.14	40.20	3.1	9,723	0.03%
2022/06/27	4	39.84	5	39.59	40.20	-1	9,680	-0.01%
2022/06/24	12	38.39	7	38.46	38.60	5	9,681	0.05%
2022/06/23	18	40.57	25	40.11	39.15	-7	9,649	-0.07%
2022/06/22	11.1	38.56	8	38.58	38.10	3.1	9,578	0.03%
2022/06/21	2	38.10	18	39.37	40.00	-16	9,567	-0.17%
2022/06/20	12.2	38.19	1	38.30	37.35	11.2	9,537	0.12%
2022/06/17	2	39.63	14	39.38	39.60	-12	9,516	-0.13%
2022/06/16	4.1	40.74	2	39.95	39.20	2.1	9,498	0.02%
2022/06/15	0	0.00	0.5	41.80	41.10	-0.5	9,474	-0.01%
2022/06/14	1.1	43.16	4	42.35	42.05	-3	9,454	-0.03%
2022/06/13	5	44.22	1	46.00	43.20	4	9,423	0.04%
2022/06/10	8	46.54	8	46.53	46.10	0	9,392	0.00%
2022/06/09	3	47.37	1	47.60	47.10	2	9,360	0.02%
2022/06/08	1	48.40	1	48.80	48.20	0	9,303	0.00%
2022/06/07	0	0.00	1	47.50	47.80	-1	9,279	-0.01%
2022/06/06	3	47.42	12	47.47	47.50	-9	9,253	-0.10%
2022/06/02	4	47.75	4	48.00	47.60	0	9,217	0.00%
2022/06/01	11	47.48	11	47.71	47.45	0	9,183	0.00%
2022/05/31	0	0.00	3	47.32	46.70	-3	9,141	-0.03%
2022/05/30	4	47.03	5	46.87	47.20	-1	9,112	-0.01%
2022/05/27	6.3	45.90	6	45.83	46.10	0.3	9,073	0.00%
2022/05/26	2	46.20	1	45.50	45.50	1	9,035	0.01%
2022/05/25	5	46.82	14	46.18	45.80	-9	8,972	-0.10%
2022/05/24	7	46.96	0	0.00	45.50	7	8,919	0.08%
2022/05/23	4	46.26	11	47.08	47.75	-7	8,841	-0.08%
2022/05/20	17	47.36	17	47.11	47.20	0	8,704	0.00%
2022/05/19	58	51.28	58.5	50.02	47.25	-0.5	8,587	-0.01%
2022/05/18	29	51.17	28	51.37	50.70	1	8,122	0.01%
2022/05/17	1	48.10	4	48.56	47.90	-3	7,853	-0.04%
2022/05/16	11.2	47.22	9	47.26	48.10	2.2	7,799	0.03%
2022/05/13	94	46.75	90.1	46.82	47.25	4	7,687	0.05%
2022/05/12	104.1	47.85	106	47.53	46.55	-1.9	7,450	-0.03%	大買/大賣/
2022/05/11	74.2	50.82	85	50.62	48.80	-10.8	7,204	-0.15%
2022/05/10	18	55.98	23	56.48	54.20	-5	6,866	-0.07%
2022/05/09	140	62.93	128	61.54	60.20	12	6,753	0.18%	大買/大賣/
2022/05/06	93	62.41	100.3	62.85	63.80	-7.3	6,322	-0.12%
2022/05/05	85	61.71	72	61.62	59.60	13	5,628	0.23%
2022/05/04	12.2	61.45	4	61.20	61.20	8.2	5,343	0.15%
2022/05/03	3	68.00	11	68.09	68.00	-8	5,335	-0.15%
2022/04/29	0	0.00	3	68.90	69.90	-3	5,459	-0.05%
2022/04/28	3.1	69.22	1	69.40	67.90	2.1	5,548	0.04%
2022/04/27	1	69.17	2	65.75	71.10	-1	5,611	-0.02%
2022/04/26	3	67.10	2	66.45	66.50	1	5,665	0.02%
2022/04/25	1	71.90	2	71.75	71.70	-1	5,741	-0.02%
2022/04/22	4	71.63	1.1	72.11	71.50	2.9	5,943	0.05%
2022/04/21	4	71.55	3	71.70	71.60	1	6,249	0.02%
2022/04/20	3	73.67	1	74.50	74.00	2	6,415	0.03%
2022/04/19	1	70.58	11.6	69.85	72.00	-10.6	6,532	-0.16%
2022/04/18	2	73.55	4	75.43	72.90	-2	6,585	-0.03%
2022/04/15	32.7	80.86	27.5	80.74	81.00	5.2	6,745	0.08%
2022/04/14	17.3	74.67	47.3	75.99	78.10	-30	6,666	-0.45%
2022/04/13	21.3	70.67	19.5	70.62	71.00	1.8	6,514	0.03%
2022/04/12	264.3	73.87	230.7	74.08	74.70	33.6	6,409	0.52%	大買/大賣/
2022/04/11	27	68.47	41.3	69.61	70.20	-14.3	5,271	-0.27%
2022/04/08	229.3	60.77	198.5	61.40	63.90	30.8	5,110	0.60%	大買/大賣/
2022/04/07	133.3	55.73	137	56.30	58.10	-3.8	4,073	-0.09%	大買/大賣/
2022/04/06	32.1	52.27	22	52.77	52.90	10.1	3,551	0.28%
2022/04/01	30	49.00	44.2	49.10	48.10	-14.2	3,384	-0.42%
2022/03/31	9	44.78	11.1	44.99	45.65	-2.1	3,197	-0.07%
2022/03/30	2	42.18	3.1	42.10	41.50	-1.1	3,090	-0.04%
2022/03/29	25	39.12	22	40.05	40.20	3	3,061	0.10%
2022/03/28	5	43.15	2	42.95	43.20	3	3,021	0.10%
2022/03/25	1	39.80	0	0.00	39.30	1	3,006	0.03%
2022/03/24	0	0.00	1	39.20	40.50	-1	2,998	-0.03%
2022/03/23	0	39.20	0	0.00	39.20	0	3,013	0.00%
2022/03/21	2	38.65	0	0.00	38.90	2	3,013	0.07%
2022/03/18	0	0.00	2	38.05	38.30	-2	3,021	-0.07%
2022/03/17	0	0.00	3	37.27	37.60	-3	3,027	-0.10%
2022/03/16	0.1	36.63	1	36.75	36.20	-0.9	3,072	-0.03%
2022/03/15	8	36.95	5	36.94	36.60	3	3,076	0.10%
2022/03/14	3.1	37.40	7	37.09	37.60	-3.9	3,075	-0.13%
2022/03/11	6	36.64	2	36.55	36.65	4	3,079	0.13%
2022/03/10	0	0.00	4	37.49	37.65	-4	3,086	-0.13%
2022/03/09	3.1	36.76	1	37.20	36.60	2.1	3,101	0.07%
2022/03/08	5.3	36.30	12	36.04	36.25	-6.7	3,156	-0.21%
2022/03/07	3.1	37.16	1	36.90	37.25	2.1	3,208	0.07%
2022/03/04	1.1	38.83	2	39.05	38.75	-0.9	3,270	-0.03%
2022/03/03	1.1	39.45	0	0.00	39.50	1.1	3,302	0.03%
2022/03/02	1.1	39.33	0	0.00	39.65	1.1	3,362	0.03%
2022/03/01	1	39.55	0	0.00	39.95	1	3,362	0.03%
2022/02/25	0	0.00	1	38.75	39.35	-1	3,361	-0.03%
2022/02/24	12.1	39.02	20.1	39.22	38.50	-8	3,360	-0.24%
2022/02/23	5	40.33	25	40.02	40.45	-20	3,344	-0.60%
2022/02/22	6.3	40.00	1	39.90	39.90	5.3	3,340	0.16%
2022/02/18	2	41.50	0	0.00	41.60	2	3,323	0.06%
2022/02/17	0	0.00	9.1	41.02	41.10	-9.1	3,321	-0.27%
2022/02/16	0.5	41.40	0	0.00	41.10	0.5	3,309	0.01%
2022/02/15	4	41.23	1	42.00	41.05	3	3,298	0.09%
2022/02/14	7	42.44	0	0.00	41.75	7	3,281	0.21%
2022/02/11	39	46.27	31	45.98	45.00	8	3,249	0.25%
2022/02/10	0.1	44.75	0	0.00	45.60	0.1	3,192	0.00%
2022/02/09	9.1	44.00	8	43.81	43.90	1.1	3,159	0.04%
2022/02/08	2.5	43.42	5	43.78	43.40	-2.5	3,136	-0.08%
2022/02/07	1	44.32	0	0.00	44.30	1	3,111	0.03%
2022/01/26	2	47.20	5	47.12	47.15	-3	3,068	-0.10%
2022/01/25	3.1	49.89	4	49.88	48.95	-0.9	3,023	-0.03%
2022/01/24	22	51.46	19	51.38	52.00	3	2,961	0.10%
2022/01/21	23	48.89	46	48.68	48.50	-23	2,831	-0.81%
2022/01/20	28.3	48.00	23.1	48.81	47.50	5.2	2,729	0.19%
2022/01/19	15	52.14	20	51.79	51.30	-5	2,651	-0.19%
2022/01/18	13	52.27	10	51.66	51.00	3	2,574	0.12%
2022/01/17	55	54.46	34.1	53.92	53.20	21	2,463	0.85%
2022/01/14	34.2	54.05	30	54.67	53.70	4.2	2,243	0.18%
2022/01/13	28	53.96	18.1	53.96	53.30	9.9	1,918	0.52%
2022/01/12	18.1	51.22	26.2	51.50	50.80	-8.2	1,723	-0.48%
2022/01/11	14.1	51.69	12	51.16	49.50	2.1	1,566	0.14%
2022/01/10	85	54.02	71.1	54.52	55.00	13.9	1,428	0.97%
2022/01/07	20	49.03	20.6	48.29	50.00	-0.6	1,188	-0.05%
2022/01/06	10	45.83	7	45.91	45.50	3	1,049	0.29%
2022/01/05	10	45.20	0	0.00	44.10	10	989	1.01%
2022/01/04	7	45.13	7	45.34	45.25	0	947	0.00%
2022/01/03	6.2	44.16	3	43.47	43.30	3.2	876	0.37%
2021/12/30	0	0.00	2	43.28	43.55	-2	853	-0.23%
2021/12/29	0	0.00	4	41.15	42.00	-4	823	-0.49%
2021/12/28	5	41.21	0	0.00	41.05	5	831	0.60%
2021/12/27	3	41.40	6	41.37	41.30	-3	851	-0.35%
2021/12/23	0.1	41.30	0	0.00	41.20	0.1	865	0.01%
2021/12/22	4	41.40	0	0.00	41.45	4	871	0.46%
2021/12/21	0.1	41.60	3	41.60	41.40	-3	871	-0.34%
2021/12/20	3	41.30	0	0.00	41.30	3	866	0.35%
2021/12/17	1	42.00	4	41.90	41.60	-3	864	-0.35%
2021/12/16	1	40.60	0	40.65	40.55	1	836	0.12%
2021/12/15	4	40.65	0	0.00	40.55	4	839	0.48%
2021/12/14	2	40.80	0	0.00	40.55	2	846	0.24%
2021/12/13	2	40.65	2	41.05	40.70	0	841	0.00%
2021/12/10	9	43.06	10	42.36	41.25	-1	842	-0.12%
2021/12/09	1	40.55	1	40.85	39.85	0	807	0.00%
2021/12/08	3	41.08	4	40.96	40.70	-1	825	-0.12%
2021/12/07	5.1	41.01	0	0.00	40.70	5.1	885	0.57%
2021/12/06	0.1	42.09	4	41.76	41.05	-3.9	1,023	-0.38%
2021/12/03	4	41.12	1	41.10	42.30	3	1,365	0.22%
2021/12/02	5	42.59	6	42.55	42.00	-1	1,423	-0.07%
2021/12/01	9	42.82	13	42.25	41.50	-4	1,376	-0.29%
2021/11/30	9.1	40.70	1	41.35	40.45	8.1	1,319	0.61%
2021/11/29	2	44.90	3.1	44.90	44.90	-1.1	1,255	-0.09%
2021/11/26	1.1	39.89	12	40.03	40.85	-11	1,220	-0.90%
2021/11/25	1	37.30	0	0.00	37.15	1	1,156	0.09%
2021/11/24	0	0.00	4	37.54	37.55	-4	1,155	-0.35%
2021/11/23	5.1	37.20	0.1	37.80	36.95	5	1,156	0.44%
2021/11/22	0	0.00	2	37.58	37.65	-2	1,160	-0.17%
2021/11/19	2.1	37.19	0	0.00	37.10	2.1	1,162	0.18%
2021/11/18	0	0.00	3	37.58	37.65	-3	1,163	-0.26%
2021/11/17	1.1	36.83	0	0.00	36.75	1.1	1,161	0.09%
2021/11/16	1	36.96	3	37.12	37.30	-2	1,166	-0.17%
2021/11/15	3.1	35.56	3	35.93	36.00	0.1	1,165	0.00%
2021/11/12	0.1	36.00	2	35.80	35.70	-1.9	1,186	-0.16%
2021/11/11	4.1	35.85	0	0.00	35.50	4.1	1,195	0.35%
2021/11/10	0	37.10	0	0.00	36.45	0	1,198	0.00%
2021/11/09	1.1	36.32	0	0.00	36.45	1.1	1,206	0.09%
2021/11/08	4.3	36.75	1	36.55	36.55	3.3	1,209	0.27%
2021/11/05	1.1	37.10	0	0.00	37.05	1.1	1,216	0.09%
2021/11/04	1	37.90	0	0.00	37.50	1	1,219	0.08%
2021/11/03	0	0.00	1	37.50	37.50	-1	1,224	-0.08%
2021/11/02	1	37.27	3	37.43	37.30	-2	1,228	-0.16%
2021/11/01	1.1	36.73	2	37.03	36.90	-0.9	1,224	-0.08%
2021/10/29	4.2	36.96	3	36.68	36.70	1.2	1,229	0.10%
2021/10/28	2	37.83	2	37.88	37.80	0	1,234	0.00%
2021/10/27	1	37.30	2	37.15	37.40	-1	1,237	-0.08%
2021/10/26	1	36.80	1	37.00	36.90	0	1,243	0.00%
2021/10/25	1	36.30	2	36.93	37.15	-1	1,258	-0.08%
2021/10/22	2	36.88	1	36.90	36.90	1	1,273	0.08%
2021/10/21	1	37.20	0.1	37.50	37.55	0.9	1,278	0.07%
2021/10/20	0	0.00	2	37.63	37.80	-2	1,277	-0.16%
2021/10/19	0	0.00	5	37.40	37.65	-5	1,281	-0.39%
2021/10/18	3.1	36.46	1	36.40	36.40	2.1	1,286	0.16%
2021/10/15	4	37.28	1	37.20	37.20	3	1,375	0.22%
2021/10/14	1.1	36.70	5	37.22	37.70	-3.9	1,410	-0.28%
2021/10/13	2.1	36.16	1	35.60	35.85	1.1	1,404	0.08%
2021/10/12	0.2	37.70	0	0.00	37.30	0.2	1,403	0.02%
2021/10/08	1	38.85	0	0.00	38.60	1	1,416	0.07%
2021/10/07	0	0.00	1	39.35	39.45	-1	1,445	-0.07%
2021/10/06	1	39.32	0	0.00	38.50	1	1,479	0.07%
2021/10/05	0	38.85	3	38.92	39.70	-3	1,490	-0.20%
2021/10/04	0.2	38.90	8	39.01	38.70	-7.9	1,499	-0.52%
2021/10/01	6.1	41.49	10	40.85	40.70	-3.9	1,503	-0.26%
2021/09/30	1	43.05	1	43.25	43.10	0	1,512	0.00%
2021/09/29	2.2	43.86	2	43.60	43.20	0.2	1,531	0.01%
2021/09/28	1.1	44.68	1	45.20	44.70	0.1	1,550	0.01%
2021/09/27	2	44.80	0	0.00	44.65	2	1,562	0.13%
2021/09/24	1	44.90	0	0.00	45.05	1	1,584	0.06%
2021/09/23	0.1	45.50	1	45.00	45.30	-1	1,605	-0.06%
2021/09/22	6	44.94	4	45.30	44.85	2	1,651	0.12%
2021/09/17	2	46.00	2	45.90	46.10	0	1,672	0.00%
2021/09/16	2	46.53	22	46.41	46.15	-20	1,711	-1.17%
2021/09/15	2	47.28	0	0.00	46.95	2	1,731	0.12%
2021/09/14	5	48.08	1	48.70	47.80	4	1,761	0.23%
2021/09/13	7.2	48.02	1	48.05	48.05	6.2	1,807	0.34%
2021/09/10	21.1	49.51	14	49.69	49.40	7.1	1,872	0.38%
2021/09/09	19.4	53.11	10	52.48	51.00	9.4	1,978	0.47%
2021/09/08	46	54.59	36	55.03	56.50	10	1,917	0.52%
2021/09/07	5	51.00	7	50.57	51.40	-2	1,641	-0.12%
2021/09/06	0.1	47.40	2	46.80	46.75	-1.9	1,775	-0.11%
2021/09/03	1	46.35	1	46.65	46.25	0	2,075	0.00%
2021/09/02	3	46.70	2	46.38	46.25	1	2,677	0.04%
2021/08/31	1.1	48.10	1	48.35	48.05	0	3,622	0.00%
2021/08/27	0	48.40	0	0.00	48.10	0	4,136	0.00%
2021/08/26	1	48.05	0	0.00	48.10	1	4,281	0.02%
2021/08/25	0	0.00	3	47.85	48.15	-3	4,343	-0.07%
2021/08/24	5	47.34	0	0.00	47.05	5	4,456	0.11%
2021/08/23	1	47.56	2	47.85	48.20	-1	4,624	-0.02%
2021/08/20	3	47.73	1	48.30	47.25	2	4,711	0.04%
2021/08/19	2	48.10	3	48.57	47.55	-1	4,840	-0.02%
2021/08/18	5.1	45.58	7	46.36	47.90	-1.9	5,024	-0.04%
2021/08/17	1	48.50	3	48.15	47.00	-2	5,173	-0.04%
2021/08/16	3	49.30	3	49.78	48.50	0	5,456	0.00%
2021/08/13	4	49.83	2	50.56	49.90	2	5,723	0.03%
2021/08/12	0	0.00	2	50.10	50.40	-2	6,049	-0.03%
2021/08/11	2.1	50.31	0	0.00	49.25	2.1	6,511	0.03%
2021/08/10	0	0.00	1	51.40	50.70	-1	6,998	-0.01%
2021/08/09	2.1	51.00	1	50.80	50.60	1.1	7,013	0.01%
2021/08/06	1	52.10	1	53.00	52.00	0	7,405	0.00%
2021/08/05	1	52.20	0	0.00	52.30	1	7,573	0.01%
2021/08/04	2	52.85	0	0.00	52.70	2	7,751	0.03%
2021/08/03	3	53.57	4	53.93	53.20	-1	7,784	-0.01%
2021/08/02	1	51.70	5	52.56	52.50	-4	7,774	-0.05%
2021/07/30	5	51.94	0	0.00	51.30	5	7,771	0.06%
2021/07/29	0.1	52.40	5	52.42	53.00	-5	7,775	-0.06%
2021/07/28	7	51.36	8.1	51.50	50.20	-1.1	7,767	-0.01%
2021/07/27	4	52.94	0	0.00	52.10	4	7,777	0.05%
2021/07/26	1	54.50	1	54.90	54.20	0	7,821	0.00%
2021/07/23	2	54.80	1	54.90	54.70	1	7,832	0.01%
2021/07/22	1	54.40	3	54.60	53.80	-2	7,835	-0.03%
2021/07/21	11.4	57.34	5	61.52	55.80	6.4	7,864	0.08%
2021/07/20	81	60.99	88	61.87	61.90	-7	7,776	-0.09%
2021/07/19	1	55.50	2	56.05	56.30	-1	7,746	-0.01%
2021/07/15	0.1	55.40	2	55.75	56.10	-2	7,755	-0.03%
2021/07/14	2	53.95	4	54.70	54.80	-2	7,740	-0.03%
2021/07/13	6.1	55.64	14.1	54.79	53.60	-8	7,716	-0.10%
2021/07/12	8.2	57.77	7	57.07	56.60	1.2	7,684	0.02%
2021/07/09	3	58.90	16	58.83	58.60	-13	7,673	-0.17%
2021/07/08	7.3	58.84	7	58.84	58.40	0.3	7,665	0.00%
2021/07/07	5.1	59.64	4	59.40	58.60	1.1	7,666	0.01%
2021/07/06	5	60.76	3.2	59.98	59.80	1.8	7,687	0.02%
2021/07/05	3	60.93	6.1	61.44	61.90	-3.1	7,687	-0.04%
2021/07/02	1	61.80	0	0.00	61.80	1	7,679	0.01%
2021/07/01	3	63.10	4.1	63.02	62.60	-1.1	7,670	-0.01%
2021/06/30	5.5	64.08	5	63.96	64.10	0.5	7,652	0.01%
2021/06/29	8.2	64.55	27	63.92	63.70	-18.8	7,634	-0.25%
2021/06/28	28.3	67.22	2	67.35	66.90	26.3	7,591	0.35%
2021/06/25	3.3	69.14	5	68.62	68.00	-1.8	7,571	-0.02%
2021/06/24	2	67.85	2	68.35	69.90	0	7,544	0.00%
2021/06/23	2.1	68.34	5.1	68.80	67.70	-3	7,525	-0.04%
2021/06/22	31	68.23	18.1	68.40	67.60	12.9	7,517	0.17%
2021/06/21	29	69.83	28	71.00	68.70	1	7,549	0.01%
2021/06/18	23.1	71.85	16	72.39	72.80	7.1	7,501	0.09%
2021/06/17	16	68.08	12	68.30	69.00	4	7,336	0.05%
2021/06/16	12.1	67.47	14	68.07	66.20	-1.9	7,257	-0.03%
2021/06/15	32	69.77	15.3	70.92	68.30	16.7	7,191	0.23%
2021/06/11	69.1	77.37	63	77.14	74.60	6.1	6,988	0.09%
2021/06/10	272.4	78.06	284.6	78.39	76.60	-12.2	6,684	-0.18%	大買/大賣/
2021/06/09	64.1	75.60	79.1	75.56	75.10	-15	6,088	-0.25%
2021/06/08	73.1	74.52	60.3	74.54	72.40	12.8	5,728	0.22%
2021/06/07	6	71.63	19.1	71.48	74.80	-13.1	5,160	-0.25%
2021/06/04	51	69.33	58.5	69.66	68.00	-7.5	4,909	-0.15%
2021/06/03	57	63.96	69.1	64.20	66.60	-12.1	4,662	-0.26%
2021/06/02	21.1	61.33	17	61.39	60.60	4.1	4,525	0.09%
2021/06/01	50.4	60.66	67.5	60.18	62.80	-17	4,491	-0.38%
2021/05/31	54.3	66.22	40.7	66.19	64.20	13.5	4,385	0.31%
2021/05/28	15.1	70.65	15.7	70.91	71.30	-0.6	4,226	-0.01%
2021/05/27	42.1	71.24	56	71.06	72.00	-13.9	4,152	-0.33%
2021/05/26	59.1	71.73	52	71.35	70.10	7.1	4,044	0.18%
2021/05/25	74.4	71.87	59.5	72.62	70.10	14.9	3,941	0.38%
2021/05/24	84.3	75.27	78	75.40	75.50	6.3	3,861	0.16%
2021/05/21	65.9	72.33	76	72.70	71.70	-10.2	3,818	-0.27%
2021/05/20	112	75.82	112.1	76.24	73.20	0	3,611	0.00%	大買/大賣/
2021/05/19	113.2	73.89	118.4	73.46	72.90	-5.2	3,354	-0.15%	大買/大賣/
2021/05/18	88.5	70.39	80.2	71.15	72.90	8.3	2,921	0.28%
2021/05/17	1	67.60	1.1	67.60	67.60	-0.1	2,450	0.00%
2021/05/14	77.3	61.91	72.5	62.05	61.50	4.8	2,456	0.19%
2021/05/13	19	60.14	20.1	60.49	60.80	-1.1	2,104	-0.05%
2021/05/12	18	54.93	13	54.98	55.30	5	1,946	0.26%
2021/05/11	5.2	48.06	2.1	50.25	50.30	3.2	1,781	0.18%
2021/05/10	0.2	48.62	0	0.00	47.55	0.2	1,786	0.01%
2021/05/07	5.3	48.36	1	48.35	48.35	4.3	1,802	0.24%
2021/05/06	3.9	48.88	0	0.00	47.40	3.9	1,825	0.21%
2021/05/05	2.4	49.39	0	0.00	49.10	2.4	1,831	0.13%
2021/05/04	5	50.85	0	0.00	49.45	5	1,875	0.27%
2021/05/03	2	54.50	5	54.28	52.60	-3	1,918	-0.16%
2021/04/29	0	0.00	1	52.00	52.00	-1	1,891	-0.05%
2021/04/28	1	50.82	0	0.00	50.80	1	1,934	0.05%
2021/04/27	0	0.00	2	52.10	51.70	-2	2,055	-0.10%
2021/04/26	0	0.00	1	50.60	50.70	-1	2,052	-0.05%
2021/04/23	2.1	50.01	0	0.00	50.10	2.1	2,108	0.10%
2021/04/22	2	50.80	0	0.00	49.90	2	2,116	0.09%
2021/04/21	0	0.00	1	52.20	52.10	-1	2,121	-0.05%
2021/04/20	2	52.00	0	0.00	51.60	2	2,182	0.09%
2021/04/19	0	0.00	1	51.70	51.50	-1	2,279	-0.04%
2021/04/16	0	0.00	1	52.40	51.90	-1	2,294	-0.04%
2021/04/15	1	52.40	4	51.80	51.80	-3	2,323	-0.13%
2021/04/14	3	52.33	3	52.00	52.00	0	2,332	0.00%
2021/04/12	8	55.54	11	55.38	55.80	-3	2,327	-0.13%
2021/04/09	5	54.70	4	54.30	54.30	1	2,302	0.04%
2021/04/08	0	0.00	9	53.92	54.10	-9	2,302	-0.39%
2021/04/07	1	52.90	1	53.20	53.30	0	2,304	0.00%
2021/04/06	2	52.55	0	0.00	52.50	2	2,314	0.09%
2021/04/01	2	52.85	1	53.00	53.00	1	2,326	0.04%
2021/03/30	6	53.65	0	0.00	53.50	6	2,358	0.25%
2021/03/29	11	55.10	16	54.42	53.90	-5	2,550	-0.20%
2021/03/26	4	53.75	0	54.10	53.50	4	2,622	0.15%
2021/03/25	1	55.20	1	55.50	54.10	0	2,623	0.00%
2021/03/24	15	55.96	29	55.92	54.60	-14	2,598	-0.54%
2021/03/23	2	53.00	4	53.48	53.70	-2	2,518	-0.08%
2021/03/22	2.4	51.28	0	0.00	51.10	2.4	2,502	0.10%
2021/03/19	0	0.00	1	52.90	51.80	-1	2,509	-0.04%
2021/03/17	3	52.93	2	52.80	52.50	1	2,528	0.04%
2021/03/16	0	52.70	2	53.20	53.20	-2	2,541	-0.08%
2021/03/12	2	52.20	0	0.00	52.50	2	2,711	0.07%
2021/03/11	0	0.00	0	53.20	52.50	0	2,742	0.00%
2021/03/10	1	53.20	0	0.00	53.20	1	2,762	0.04%
2021/03/09	0.7	53.50	2	53.40	53.20	-1.3	2,771	-0.05%
2021/03/05	6	55.00	4	54.60	54.50	2	2,791	0.07%
2021/03/02	2	54.10	0	0.00	53.70	2	2,809	0.07%
2021/02/26	8	55.30	0	0.00	55.40	8	2,817	0.28%
2021/02/25	6.3	55.38	4	57.85	56.10	2.3	2,798	0.08%
2021/02/24	4	55.65	2	57.00	56.40	2	2,726	0.07%
2021/02/23	15	58.85	42.1	62.99	54.40	-27.1	2,662	-1.02%
2021/02/22	5	56.46	14	58.43	59.10	-9	2,471	-0.36%
2021/02/19	10	55.17	14	54.12	53.80	-4	2,431	-0.16%
2021/02/18	11	52.65	3	52.77	52.10	8	2,396	0.33%
2021/02/17	4	50.64	7	50.20	49.80	-3	2,400	-0.12%
2021/02/05	0	0.00	6	52.72	52.60	-6	2,440	-0.25%
2021/02/04	5	53.10	37	52.98	52.60	-32	2,470	-1.30%
2021/02/03	10	52.50	11	52.11	51.90	-1	2,454	-0.04%
2021/02/02	1.1	52.01	6	52.05	52.40	-4.9	2,482	-0.20%
2021/02/01	6	54.27	1	53.00	52.80	5	2,489	0.20%
2021/01/29	7	53.40	2	52.95	52.00	5	2,460	0.20%
2021/01/28	4	52.95	0	0.00	52.80	4	2,482	0.16%
2021/01/27	0	0.00	1	54.40	54.10	-1	2,489	-0.04%
2021/01/26	2	56.45	4	56.73	55.40	-2	2,490	-0.08%
2021/01/25	8	56.47	9	56.46	56.00	-1	2,487	-0.04%
2021/01/22	2.1	53.74	4	53.63	53.00	-1.9	2,441	-0.08%
2021/01/21	3	54.80	1	55.80	53.90	2	2,481	0.08%
2021/01/20	67	56.60	11	55.70	55.30	56	2,454	2.28%
2021/01/19	4	53.30	2	53.45	52.70	2	2,368	0.08%
2021/01/18	9	54.52	5	54.54	52.80	4	2,380	0.17%
2021/01/14	1	52.20	2	51.60	51.20	-1	2,344	-0.04%
2021/01/13	1	52.30	0	0.00	52.20	1	2,345	0.04%
2021/01/12	11	54.15	10	55.38	56.10	1	2,323	0.04%
2021/01/11	3	50.20	3	50.67	51.00	0	2,259	0.00%
2021/01/07	3	54.20	3	54.63	53.30	0	2,300	0.00%
2021/01/06	0	0.00	6	54.45	54.20	-6	2,337	-0.26%
2021/01/05	2	56.80	1	57.30	56.70	1	2,371	0.04%
2021/01/04	2.1	56.00	0	0.00	56.20	2.1	2,394	0.09%
2020/12/31	6	59.38	13	58.42	58.20	-7	2,420	-0.29%
2020/12/30	3	58.80	3	57.97	57.70	0	2,492	0.00%
2020/12/29	4	57.75	3	57.93	57.60	1	2,522	0.04%
2020/12/28	1	58.50	1	58.40	57.80	0	2,718	0.00%
2020/12/25	3	58.03	2	58.30	57.70	1	2,765	0.04%
2020/12/24	4	58.75	13	58.86	58.30	-9	2,893	-0.31%
2020/12/23	57	62.40	51	61.57	59.50	6	3,193	0.19%
2020/12/22	16	58.81	11	58.64	60.60	5	3,456	0.14%
2020/12/21	2	55.60	2	55.95	55.10	0	3,799	0.00%
2020/12/16	3	56.10	4	56.55	57.00	-1	4,660	-0.02%
2020/12/15	1	56.30	0	0.00	55.20	1	4,699	0.02%
2020/12/14	2	58.60	3	57.80	57.50	-1	4,707	-0.02%
2020/12/11	4	56.98	6	57.03	57.30	-2	4,732	-0.04%
2020/12/10	1.1	59.19	3	59.27	58.40	-2	4,814	-0.04%
2020/12/09	28	60.38	21	59.30	60.00	7	4,845	0.14%
2020/12/08	9	59.57	10	59.45	59.40	-1	4,846	-0.02%
2020/12/07	6	56.50	7	56.27	55.30	-1	4,751	-0.02%
2020/12/04	5	59.26	2	59.55	58.20	3	4,769	0.06%
2020/12/03	3	60.77	2	60.50	60.30	1	4,898	0.02%
2020/12/02	1	61.30	0	0.00	61.20	1	4,936	0.02%
2020/12/01	5	63.04	4	62.90	62.40	1	5,091	0.02%
2020/11/30	3	63.40	4	63.40	63.70	-1	5,164	-0.02%
2020/11/27	0	0.00	1	62.40	62.10	-1	5,202	-0.02%
2020/11/26	0	0.00	2	62.05	60.70	-2	5,239	-0.04%
2020/11/25	6	62.17	4	61.75	61.70	2	5,290	0.04%
2020/11/24	1	62.00	1	62.10	60.70	0	5,451	0.00%
2020/11/23	1	62.50	3	62.30	61.70	-2	5,547	-0.04%
2020/11/20	4	63.85	2	63.85	62.90	2	5,704	0.04%
2020/11/19	8	63.29	10	63.20	64.40	-2	5,770	-0.03%
2020/11/18	7	62.27	8	62.65	62.20	-1	5,981	-0.02%
2020/11/17	4	60.83	7	61.76	61.50	-3	5,969	-0.05%
2020/11/16	3	61.63	2	62.05	62.20	1	5,952	0.02%
2020/11/13	3	59.60	4	60.15	61.40	-1	5,924	-0.02%
2020/11/12	1.1	58.95	1	61.00	58.70	0.1	5,869	0.00%
2020/11/11	1	61.20	4	62.40	61.20	-3	5,818	-0.05%
2020/11/10	3	66.47	4	63.15	63.70	-1	5,792	-0.02%
2020/11/06	3	64.33	4	64.00	64.40	-1	5,770	-0.02%
2020/11/05	2	64.50	3	64.10	63.70	-1	5,790	-0.02%
2020/11/04	2	63.05	2	63.20	63.00	0	5,801	0.00%
2020/11/03	6	65.23	5	65.26	64.80	1	6,043	0.02%
2020/11/02	1	66.10	1	65.00	65.60	0	6,500	0.00%
2020/10/30	2	66.00	1	67.20	65.20	1	6,731	0.01%
2020/10/29	9	66.81	11	67.11	67.00	-2	6,965	-0.03%
2020/10/28	3	65.70	0	0.00	65.60	3	6,946	0.04%
2020/10/27	4	67.23	1	67.50	67.50	3	6,962	0.04%
2020/10/26	6	66.63	1	66.70	66.30	5	6,927	0.07%
2020/10/23	1	69.40	1	69.50	69.40	0	6,916	0.00%
2020/10/21	3	70.50	2	70.50	70.00	1	6,908	0.01%
2020/10/20	3	71.40	4	71.58	71.00	-1	6,900	-0.01%
2020/10/19	3	71.53	3	71.33	70.90	0	6,913	0.00%
2020/10/16	9	70.73	10	69.97	69.70	-1	6,889	-0.01%
2020/10/15	1	69.60	2	70.05	69.60	-1	6,875	-0.01%
2020/10/14	19	72.45	21	71.75	71.40	-2	6,887	-0.03%
2020/10/13	8	71.73	8	72.00	71.00	0	6,855	0.00%
2020/10/12	5	74.52	2	74.70	73.50	3	6,850	0.04%
2020/10/08	4.1	76.99	5	76.92	75.90	-1	6,883	-0.01%
2020/10/07	12	78.78	11	77.78	77.80	1	6,844	0.01%
2020/10/06	1	77.00	7	77.17	77.00	-6	6,755	-0.09%
2020/10/05	26	78.52	20	78.69	76.80	6	6,813	0.09%
2020/09/30	3	75.30	6	75.30	75.70	-3	6,765	-0.04%
2020/09/29	24	76.81	19	76.45	76.20	5	6,911	0.07%
2020/09/28	71	77.99	65	77.48	77.10	6	6,888	0.09%
2020/09/25	27	81.56	24	77.68	75.50	3	6,652	0.05%
2020/09/24	23	79.41	29	80.37	83.20	-6	6,286	-0.10%
2020/09/23	7	78.23	17	75.87	75.70	-10	6,027	-0.17%
2020/09/22	35	79.10	25.1	79.14	77.10	9.9	6,070	0.16%
2020/09/21	16	76.18	19	76.53	78.70	-3	5,759	-0.05%
2020/09/18	12	72.12	8	72.26	71.60	4	5,672	0.07%
2020/09/17	7	70.84	5	70.70	70.80	2	5,972	0.03%
2020/09/16	11	71.35	10	70.88	70.80	1	6,421	0.02%
2020/09/15	8	71.44	9	72.58	70.70	-1	7,125	-0.01%
2020/09/14	2	70.55	6	70.40	69.50	-4	7,931	-0.05%
2020/09/11	6	73.12	4	69.98	70.40	2	7,893	0.03%
2020/09/10	6	75.52	9	74.32	73.60	-3	7,938	-0.04%
2020/09/09	2	75.90	3	75.87	75.00	-1	8,154	-0.01%
2020/09/08	10	78.49	10	76.92	78.20	0	8,683	0.00%
2020/09/07	4	75.95	8	75.21	73.40	-4	8,978	-0.04%
2020/09/04	8	76.90	4	75.90	75.40	4	9,367	0.04%
2020/09/03	4	75.93	6	75.30	74.40	-2	9,784	-0.02%
2020/09/02	3	79.90	0	0.00	79.00	3	10,214	0.03%
2020/09/01	2	81.30	3	82.20	79.20	-1	10,447	-0.01%
2020/08/31	3	85.13	2	83.70	82.50	1	10,628	0.01%
2020/08/28	11	86.00	13	85.68	84.50	-2	10,838	-0.02%
2020/08/27	25	84.27	24	83.84	83.60	1	11,193	0.01%
2020/08/26	20	85.11	25	84.86	83.50	-5	11,569	-0.04%
2020/08/25	10	82.86	17	83.72	81.40	-7	11,944	-0.06%
2020/08/24	39	87.49	34	87.77	85.70	5	12,337	0.04%
2020/08/21	0	0.00	17	79.38	84.00	-17	12,645	-0.13%
2020/08/20	1	76.40	0	0.00	76.40	1	13,023	0.01%
2020/08/19	5	84.50	1	83.50	83.00	4	13,669	0.03%
2020/08/18	2	81.40	0	0.00	82.70	2	14,127	0.01%
2020/08/17	3	78.13	1	77.10	78.30	2	14,623	0.01%
2020/08/12	6	76.02	1	77.00	78.00	5	15,771	0.03%
2020/08/11	12	72.76	0	0.00	72.00	12	15,973	0.08%
2020/08/10	10	83.40	0	0.00	79.90	10	16,340	0.06%
2020/08/07	24	88.51	39	87.88	87.20	-15	16,783	-0.09%
2020/08/06	42	95.25	61	94.85	86.00	-19	16,824	-0.11%
2020/08/05	27	90.61	18	91.32	93.20	9	16,496	0.05%
2020/08/04	18	82.82	4	84.30	84.80	14	16,375	0.09%
2020/08/03	1	70.00	0	0.00	77.10	1	16,250	0.01%
2020/07/31	10	67.36	0	0.00	70.10	10	16,380	0.06%
2020/07/29	1	57.50	8	61.33	58.00	-7	16,721	-0.04%
2020/07/28	2	64.25	0	0.00	63.50	2	16,867	0.01%
2020/07/24	3	78.53	0	0.00	78.30	3	16,941	0.02%
2020/07/23	2	83.10	1	79.00	81.00	1	17,038	0.01%
2020/07/21	2	79.00	9	72.73	72.60	-7	17,308	-0.04%
2020/07/20	2	81.05	3	83.53	80.60	-1	17,414	-0.01%
2020/07/17	0	0.00	1	90.00	89.50	-1	17,572	-0.01%
2020/07/16	2	110.00	8	104.50	99.40	-6	17,674	-0.03%
2020/07/15	9	111.89	1	110.50	110.50	8	17,668	0.05%
2020/07/10	3	153.50	7	152.43	151.00	-4	17,714	-0.02%
2020/07/09	25	149.34	10	150.70	153.00	15	17,625	0.09%
2020/07/08	35	137.26	3	140.67	141.00	32	17,478	0.18%
2020/07/07	3	120.17	4.1	123.13	128.50	-1.1	17,294	-0.01%
2020/07/06	7	114.64	0	116.50	117.00	7	17,218	0.04%
2020/07/03	5.1	109.34	0	0.00	111.50	5.1	17,170	0.03%
2020/07/02	10	110.60	8	114.06	111.00	2	17,098	0.01%
2020/07/01	3	98.90	14	101.39	105.50	-11	16,984	-0.07%
2020/06/30	7	96.43	11	96.82	96.00	-4	16,839	-0.02%
2020/06/29	19	97.19	46.2	98.27	100.00	-27.2	16,722	-0.16%
2020/06/24	54	89.86	53.1	89.79	91.00	0.9	16,564	0.01%
2020/06/23	137	96.35	118	94.69	93.00	19	16,257	0.12%	大買/大賣/
2020/06/22	123.2	96.85	121	97.92	95.90	2.2	15,835	0.01%	大買/大賣/
2020/06/19	119	89.13	137	89.72	92.20	-18	15,127	-0.12%	大買/大賣/
2020/06/17	3	76.30	9	76.30	76.30	-6	14,252	-0.04%
2020/06/16	54	71.62	50	70.66	69.40	4	14,248	0.03%
2020/06/15	53	72.94	54	72.93	71.10	-1	14,170	-0.01%
2020/06/12	53	71.14	48	70.85	70.00	5	13,648	0.04%
2020/06/11	39	68.07	48	68.46	69.70	-9	13,254	-0.07%
2020/06/10	87	69.76	79	68.84	67.70	8	12,859	0.06%
2020/06/09	32	67.46	46	68.02	68.20	-14	12,299	-0.11%
2020/06/08	68	67.72	49	66.14	65.00	19	11,814	0.16%
2020/06/05	52	68.16	64	68.59	68.10	-12	11,548	-0.10%
2020/06/04	45	68.86	30	68.00	68.00	15	11,362	0.13%
2020/06/03	89	70.85	94	70.59	69.20	-5	11,232	-0.04%
2020/06/02	72	65.76	77	66.83	67.70	-5	10,810	-0.05%
2020/06/01	68	71.87	66	70.18	68.30	2	10,398	0.02%
2020/05/29	48	67.94	54	68.34	70.80	-6	9,966	-0.06%
2020/05/28	54	68.16	52	69.03	64.40	2	9,530	0.02%
2020/05/27	54	72.82	22	70.55	69.80	32	9,061	0.35%
2020/05/26	50	78.66	52.2	79.00	77.50	-2.2	8,753	-0.02%
2020/05/25	52	70.68	52	72.88	74.40	0	8,161	0.00%
2020/05/22	32	64.24	56.2	65.24	67.70	-24.2	7,947	-0.30%
2020/05/21	17	61.01	20	61.29	61.60	-3	7,451	-0.04%
2020/05/20	70	61.14	57	61.14	60.50	13	7,306	0.18%
2020/05/19	47.3	61.55	63	60.93	60.40	-15.7	6,924	-0.23%
2020/05/18	30	57.15	24	57.91	59.00	6	6,354	0.09%
2020/05/15	28	55.95	18	55.70	53.70	10	6,133	0.16%
2020/05/14	14	55.42	27	55.35	56.50	-13	5,757	-0.23%
2020/05/13	26	49.28	28	49.95	51.40	-2	5,303	-0.04%
2020/05/12	20	44.91	19	45.84	46.80	1	5,017	0.02%
2020/05/11	22	43.26	10	43.48	42.55	12	4,880	0.25%
2020/05/08	24	48.55	12	47.05	46.35	12	4,735	0.25%
2020/05/07	14	50.41	23	50.91	51.50	-9	4,660	-0.19%
2020/05/06	29.1	49.72	18	50.32	49.00	11.1	4,536	0.24%
2020/05/05	27	45.39	27	47.54	47.85	0	4,279	0.00%
2020/05/04	37	43.96	26	44.40	43.50	11	4,182	0.26%
2020/04/30	4	42.09	4	41.50	41.90	0	4,052	0.00%
2020/04/29	2	41.00	3	41.50	41.80	-1	4,027	-0.02%
2020/04/28	2	42.23	4	43.55	41.75	-2	4,002	-0.05%
2020/04/27	4	43.11	44	42.74	45.40	-40	3,908	-1.02%
2020/04/24	6	42.87	6	42.87	41.75	0	3,692	0.00%
2020/04/23	60	41.28	23	41.42	41.40	37	3,556	1.04%
2020/04/22	9	40.99	8	41.02	40.25	1	3,404	0.03%
2020/04/21	9	39.74	6	38.00	38.30	3	3,193	0.09%
2020/04/20	0	0.00	9	40.20	40.20	-9	3,067	-0.29%
2020/04/17	7	34.39	19	34.64	36.55	-12	3,021	-0.40%
2020/04/16	3	33.23	2	33.68	33.25	1	2,926	0.03%
2020/04/15	10	33.74	0	0.00	33.50	10	2,911	0.34%
2020/04/14	3	34.88	0	0.00	34.95	3	2,880	0.10%
2020/04/13	0	0.00	2	35.33	35.05	-2	2,859	-0.07%
2020/04/10	1	34.55	0	0.00	34.55	1	2,838	0.04%
2020/04/09	1	35.15	1	35.75	35.15	0	2,809	0.00%
2020/04/08	3	35.68	3	35.60	35.10	0	2,768	0.00%
2020/04/07	2	34.53	0	0.00	34.40	2	2,714	0.07%
2020/04/06	18	35.34	16	34.89	34.75	2	2,687	0.07%
2020/04/01	1	33.45	1	33.50	33.55	0	2,621	0.00%
2020/03/31	2	33.38	0	0.00	33.30	2	2,609	0.08%
2020/03/30	18	34.63	17	34.70	33.75	1	2,585	0.04%
2020/03/27	4	33.48	4	33.86	33.25	0	2,498	0.00%
2020/03/26	9	34.02	11	33.62	33.45	-2	2,438	-0.08%
2020/03/25	3	32.47	0	0.00	32.60	3	2,386	0.13%
2020/03/24	1	32.90	2	33.88	32.95	-1	2,351	-0.04%
2020/03/23	3	33.15	1	34.00	32.95	2	2,327	0.09%
2020/03/20	1	35.80	2	35.60	34.70	-1	2,294	-0.04%
2020/03/19	12	34.18	14	34.71	33.50	-2	2,197	-0.09%
2020/03/18	9	34.47	7	34.44	33.10	2	2,021	0.10%
2020/03/17	13	32.48	13	32.41	32.35	0	1,954	0.00%
2020/03/16	0	0.00	2	33.53	33.65	-2	1,887	-0.11%
2020/03/13	1	30.60	2	30.70	30.60	-1	1,834	-0.05%
2020/03/12	1	33.30	4	33.80	34.00	-3	1,807	-0.17%
2020/03/11	9	37.53	7	37.42	36.90	2	1,761	0.11%
2020/03/10	4	36.93	4	36.70	36.65	0	1,719	0.00%
2020/03/09	43	43.01	42	39.05	39.70	1	1,657	0.06%
2020/03/06	18	42.09	17	41.95	41.40	1	1,507	0.07%
2020/03/05	32	41.34	28	40.99	41.30	4	1,383	0.29%
2020/03/04	15	39.65	16	40.79	42.60	-1	1,308	-0.08%
2020/03/03	9	39.08	15	38.75	38.75	-6	1,188	-0.50%
2020/03/02	8	41.21	3	40.43	40.50	5	1,135	0.44%
2020/02/27	20	40.07	14	39.49	39.30	6	1,026	0.58%
2020/02/26	15	39.65	21	39.42	39.00	-6	934	-0.64%
2020/02/25	37	41.01	28	41.05	39.90	9	861	1.04%
2020/02/24	0	0.00	1	38.40	38.40	-1	603	-0.17%
2020/02/21	0	0.00	1	33.70	34.95	-1	591	-0.17%
2020/02/19	0	0.00	2	31.85	31.35	-2	518	-0.39%
2020/02/18	0	0.00	1	32.75	31.75	-1	509	-0.20%
2020/02/17	2	33.25	2	33.35	32.80	0	495	0.00%
2020/02/14	1	33.35	0	0.00	32.05	1	467	0.21%
2020/02/13	7	32.29	7	32.32	31.80	0	424	0.00%
2020/02/12	0	0.00	2	31.10	30.80	-2	391	-0.51%
2020/02/11	5	30.86	7	30.60	30.70	-2	377	-0.53%
2020/02/10	16	33.06	12	33.15	32.00	4	362	1.10%
2020/02/07	5	32.20	0	0.00	32.45	5	303	1.65%
2020/02/05	7	30.49	14	28.90	28.80	-7	233	-3.00%
2020/02/04	11	33.38	3	31.47	32.00	8	205	3.90%
2020/01/31	1	29.20	1	30.00	30.15	0	124	0.00%
2020/01/30	3	27.67	3	27.83	27.45	0	85	0.00%
2020/01/14	0	0.00	1	25.36	25.45	-1	66	-1.57%
2019/09/06	1	28.50	0	0.00	28.30	1	66	1.50%
2019/08/16	0	0.00	2	27.35	27.55	-2	61	-3.27%
2019/07/19	1	29.15	0	0.00	28.75	1	45	2.21%
2019/05/20	2	28.00	0	0.00	27.50	2	48	4.16%
2019/03/14	0	31.45	0	0.00	31.30	0	58	0.00%
2019/02/18	3	31.90	3	32.33	31.70	0	44	0.00%
2018/07/06	0	0.00	2	34.00	34.30	-2	92	-2.16%
2018/04/10	2	38.50	0	0.00	36.80	2	137	1.46%
2018/03/27	1	39.15	1	38.40	38.40	0	129	0.00%
2018/03/08	8	37.00	8	37.04	37.00	0	119	0.00%