亞諾法 (4133)-華南永昌-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
29.05
漲跌
▲0.15
漲幅
+0.52%
成交量
31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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/21	0	0.00	0	29.15	29.05	0	72	0.00%
2024/11/20	0	29.00	0	0.00	28.90	0	73	0.00%
2024/11/15	0.1	29.20	0	0.00	28.85	0.1	79	0.08%
2024/11/14	0.1	29.17	0	0.00	28.80	0.1	80	0.11%
2024/11/13	0	30.00	0	0.00	29.45	0	81	0.02%
2024/11/12	0	29.65	0	0.00	29.45	0	83	0.02%
2024/11/08	0.1	30.15	0	0.00	29.60	0.1	82	0.10%
2024/11/07	0.1	29.91	1.5	29.84	29.75	-1.3	82	-1.62%
2024/11/05	0.1	29.62	0	0.00	29.50	0.1	84	0.07%
2024/11/04	0.3	29.76	0	0.00	29.55	0.3	88	0.29%
2024/11/01	0.4	29.43	0	0.00	29.70	0.4	93	0.43%
2024/10/29	0.7	29.54	0	0.00	29.40	0.7	93	0.78%
2024/10/28	4.2	29.64	0.5	29.75	29.55	3.7	93	3.96%
2024/10/25	0.1	29.88	0	0.00	29.70	0.1	93	0.11%
2024/10/24	0	29.95	0	0.00	29.75	0	93	0.02%
2024/10/22	0.1	30.06	0	0.00	29.85	0.1	95	0.14%
2024/10/21	0	30.10	0	0.00	29.95	0	97	0.01%
2024/10/17	0.1	30.14	0	0.00	29.90	0.1	108	0.10%
2024/10/16	0.3	29.95	0	0.00	29.85	0.3	110	0.27%
2024/10/15	0.1	30.13	0	0.00	29.95	0.1	111	0.08%
2024/10/14	0	0.00	0	30.25	29.90	0	112	-0.01%
2024/10/09	0	30.30	0.1	30.60	30.05	-0.1	114	-0.06%
2024/10/07	0.1	30.67	0	0.00	30.40	0.1	120	0.10%
2024/10/04	0.2	30.78	0	0.00	30.50	0.2	124	0.16%
2024/10/01	0.2	30.70	0	0.00	30.55	0.2	127	0.16%
2024/09/30	0.5	30.57	0	0.00	30.60	0.5	132	0.35%
2024/09/27	0	30.65	0	0.00	30.60	0	137	0.01%
2024/09/26	0.5	30.62	0	0.00	30.40	0.5	150	0.34%
2024/09/25	0.2	30.57	0	0.00	30.40	0.2	172	0.12%
2024/09/24	0	30.50	0	0.00	30.40	0	174	0.01%
2024/09/23	0.1	30.53	0	0.00	30.35	0.1	185	0.03%
2024/09/20	1.1	30.37	0.7	30.52	30.40	0.4	192	0.20%
2024/09/19	0	30.40	0	0.00	30.40	0	197	0.02%
2024/09/18	0	30.35	0	0.00	30.15	0	202	0.01%
2024/09/16	0.2	30.57	0	0.00	30.25	0.2	204	0.07%
2024/09/12	0	30.10	0	0.00	29.90	0	223	0.01%
2024/09/11	0.1	30.22	0	0.00	29.90	0.1	229	0.02%
2024/09/10	0.1	30.30	0	0.00	29.95	0.1	245	0.02%
2024/09/09	0	30.20	0	0.00	30.10	0	249	0.02%
2024/09/06	0.1	30.35	0	0.00	30.20	0.1	250	0.05%
2024/09/05	0.2	30.42	0	0.00	30.20	0.2	251	0.09%
2024/09/04	0.1	30.61	0	0.00	30.30	0.1	251	0.06%
2024/09/03	0	31.50	0	0.00	31.20	0	250	0.00%
2024/09/02	0	31.50	0	0.00	31.35	0	251	0.02%
2024/08/30	0.1	31.40	0	0.00	31.30	0.1	253	0.04%
2024/08/29	0.1	31.55	0	0.00	31.30	0.1	254	0.04%
2024/08/28	0.6	31.68	0	0.00	31.40	0.6	258	0.21%
2024/08/27	0.1	31.11	0	0.00	30.90	0.1	263	0.05%
2024/08/26	0	31.10	0	0.00	30.80	0	264	0.01%
2024/08/23	0.1	30.98	0	0.00	30.95	0.1	265	0.04%
2024/08/22	0.1	31.20	0	0.00	30.95	0.1	266	0.03%
2024/08/21	0	30.75	0	0.00	30.75	0	267	0.00%
2024/08/20	0.1	30.25	0	0.00	30.60	0.1	266	0.03%
2024/08/15	0.1	30.44	0.3	30.35	30.10	-0.3	268	-0.09%
2024/08/14	1.1	30.04	0.2	30.30	30.10	0.9	268	0.32%
2024/08/13	0.1	30.56	0	0.00	30.30	0.1	269	0.03%
2024/08/12	0.1	30.60	0	0.00	30.55	0.1	270	0.03%
2024/08/09	0	0.00	0.3	30.90	30.40	-0.3	272	-0.11%
2024/08/07	0	30.15	0	0.00	30.00	0	271	0.01%
2024/08/06	0.4	29.40	0	0.00	29.05	0.4	270	0.14%
2024/08/05	1.1	29.50	0	0.00	29.35	1.1	268	0.41%
2024/08/02	0.1	31.89	0	0.00	31.55	0.1	264	0.05%
2024/08/01	0	32.20	0	0.00	32.20	0	265	0.00%
2024/07/31	0	31.68	0	0.00	31.70	0	266	0.01%
2024/07/30	0.3	31.93	0	0.00	31.70	0.3	267	0.10%
2024/07/29	0.2	32.25	0	0.00	31.90	0.2	267	0.08%
2024/07/26	0.1	32.70	0	0.00	32.50	0.1	266	0.02%
2024/07/23	0.1	33.00	0	32.95	32.80	0.1	266	0.03%
2024/07/22	0	33.10	0	0.00	32.70	0	265	0.01%
2024/07/19	0.3	33.73	0	0.00	33.10	0.3	263	0.12%
2024/07/18	0	33.64	0	0.00	33.90	0	258	0.01%
2024/07/17	0.1	33.46	0	0.00	33.40	0.1	254	0.04%
2024/07/16	0.2	33.51	0	0.00	33.15	0.2	254	0.07%
2024/07/15	0	33.50	0	0.00	33.30	0	257	0.01%
2024/07/12	0.1	33.45	0	0.00	33.45	0.1	256	0.04%
2024/07/11	0.1	33.46	0	0.00	33.25	0.1	256	0.04%
2024/07/10	0.1	33.56	0	0.00	33.35	0.1	257	0.03%
2024/07/09	0.1	33.86	0	0.00	33.25	0.1	258	0.05%
2024/07/08	0.1	34.01	0	0.00	33.90	0.1	252	0.06%
2024/07/05	0.1	34.00	0	0.00	34.05	0.1	250	0.04%
2024/07/04	0.1	34.01	0	0.00	33.80	0.1	246	0.04%
2024/07/03	0	34.45	0	0.00	34.20	0	242	0.01%
2024/07/02	0.2	35.50	0	0.00	34.75	0.2	237	0.06%
2024/07/01	0	35.70	0	0.00	35.10	0	223	0.01%
2024/06/27	0	0.00	1	34.40	33.95	-1	199	-0.50%
2024/06/26	1	34.05	0	0.00	34.05	1	190	0.53%
2024/06/25	0.1	33.84	0	0.00	33.40	0.1	186	0.06%
2024/06/24	0.1	34.11	0	0.00	33.85	0.1	183	0.05%
2024/06/21	0.2	33.93	0	0.00	33.80	0.2	179	0.12%
2024/06/20	1.5	33.99	0	0.00	33.85	1.5	176	0.82%
2024/06/19	0.1	34.00	4	34.19	33.85	-4	172	-2.29%
2024/06/18	0.1	33.47	0	0.00	33.45	0.1	160	0.04%
2024/06/17	0.2	33.84	0	0.00	33.25	0.2	154	0.15%
2024/06/14	0.1	32.78	0	0.00	32.65	0.1	140	0.06%
2024/06/12	0.1	32.39	0	0.00	32.30	0.1	136	0.08%
2024/06/11	0.2	32.60	0	0.00	32.50	0.2	137	0.15%
2024/06/07	0.2	32.71	0	0.00	32.55	0.2	139	0.16%
2024/06/05	0	33.25	0	0.00	33.20	0	140	0.01%
2024/06/04	0.2	33.27	0	0.00	33.25	0.2	145	0.14%
2024/06/03	0.2	33.45	0	0.00	33.25	0.2	151	0.12%
2024/05/31	0.1	32.94	0	0.00	33.45	0.1	148	0.05%
2024/05/30	0.2	32.55	0	0.00	32.35	0.2	141	0.15%
2024/05/29	0.2	32.36	0	0.00	32.65	0.2	144	0.11%
2024/05/28	0.1	32.12	0	0.00	32.00	0.1	145	0.05%
2024/05/27	0.3	32.11	0	0.00	32.05	0.3	145	0.17%
2024/05/24	0.1	32.21	0	0.00	32.10	0.1	145	0.08%
2024/05/23	0.1	32.36	0	0.00	32.20	0.1	147	0.06%
2024/05/22	0.1	32.30	0	0.00	32.30	0.1	146	0.07%
2024/05/20	0	32.25	0	0.00	32.10	0	147	0.02%
2024/05/17	0.2	32.03	0	0.00	31.90	0.2	146	0.12%
2024/05/16	0.2	31.80	0	0.00	31.70	0.2	146	0.14%
2024/05/15	0.3	31.76	0	0.00	31.40	0.3	149	0.21%
2024/05/14	0	32.00	0	0.00	31.85	0	149	0.00%
2024/05/13	0.1	32.15	1	31.90	31.90	-0.9	153	-0.61%
2024/05/10	0	31.95	0	0.00	32.00	0	156	0.01%
2024/05/09	0	32.29	0	0.00	32.00	0	160	0.01%
2024/05/08	0	32.10	0	0.00	31.95	0	172	0.01%
2024/05/07	0.2	31.97	0	0.00	32.00	0.2	174	0.13%
2024/05/06	0.3	31.97	0	0.00	31.95	0.3	174	0.19%
2024/05/03	0.1	31.79	0	31.75	31.40	0.1	175	0.04%
2024/04/30	0.1	31.46	0	31.45	31.15	0.1	179	0.04%
2024/04/29	0	31.40	0	0.00	31.25	0	180	0.02%
2024/04/26	0.1	31.36	0	0.00	31.15	0.1	182	0.04%
2024/04/25	0	30.95	0	0.00	30.90	0	184	0.01%
2024/04/24	0.2	30.93	0	0.00	30.80	0.2	186	0.11%
2024/04/23	1	30.50	0	0.00	30.55	1	192	0.54%
2024/04/22	0.1	30.37	0	30.60	30.20	0.1	195	0.03%
2024/04/19	0.6	30.53	0	0.00	30.05	0.6	196	0.29%
2024/04/18	0.2	30.81	0	30.80	30.65	0.2	196	0.09%
2024/04/17	0.1	30.73	0	0.00	30.70	0.1	199	0.05%
2024/04/16	1.3	30.40	3.9	30.38	30.20	-2.6	202	-1.28%
2024/04/15	0.3	31.43	0	0.00	31.15	0.3	205	0.17%
2024/04/12	0	31.80	0.3	31.70	31.55	-0.3	214	-0.13%
2024/04/11	0.1	32.15	0	0.00	31.65	0.1	235	0.05%
2024/04/10	0.1	32.20	0	0.00	31.90	0.1	305	0.04%
2024/04/09	0.3	31.98	0	0.00	31.80	0.3	405	0.08%
2024/04/08	0.2	32.05	0	0.00	31.75	0.2	409	0.05%
2024/04/03	0	32.00	0	0.00	31.85	0	413	0.01%
2024/04/02	0.3	32.05	0	32.15	31.95	0.2	417	0.06%
2024/04/01	0	31.95	0	0.00	32.00	0	420	0.01%
2024/03/29	0.1	32.00	0	0.00	31.95	0.1	423	0.02%
2024/03/28	0.2	32.53	0	0.00	32.15	0.2	435	0.05%
2024/03/26	0.3	32.06	0	0.00	31.95	0.3	501	0.05%
2024/03/22	0.3	31.94	0	0.00	31.75	0.3	685	0.05%
2024/03/20	0.1	31.87	0	0.00	31.65	0.1	697	0.02%
2024/03/19	0	31.74	1	31.55	31.60	-1	700	-0.14%
2024/03/18	0.2	31.63	0.1	31.65	31.60	0.1	703	0.01%
2024/03/15	0.1	31.56	0	0.00	31.50	0.1	708	0.01%
2024/03/14	0.1	31.80	0	0.00	31.55	0.1	712	0.01%
2024/03/13	0.2	32.01	1.2	31.59	31.40	-1	714	-0.14%
2024/03/12	0	32.30	0	0.00	32.00	0	719	0.00%
2024/03/11	0.1	32.26	0	0.00	32.00	0.1	731	0.01%
2024/03/08	0.2	32.37	0	0.00	31.90	0.2	770	0.02%
2024/03/07	0	32.60	1	32.20	32.30	-1	834	-0.12%
2024/03/06	0.2	32.32	0	0.00	32.10	0.2	843	0.03%
2024/03/05	0.2	32.36	0	0.00	32.15	0.2	859	0.02%
2024/03/04	0.2	32.36	0	0.00	32.20	0.2	885	0.02%
2024/03/01	1.3	32.58	0.8	32.69	32.45	0.5	998	0.05%
2024/02/29	0.1	33.03	0	0.00	32.85	0.1	1,044	0.01%
2024/02/27	0.1	33.44	0	0.00	33.05	0.1	1,043	0.01%
2024/02/26	0	33.70	0	0.00	33.45	0	1,042	0.00%
2024/02/23	0.4	33.35	0	0.00	32.90	0.4	1,040	0.03%
2024/02/22	0.2	33.36	0	0.00	33.30	0.2	1,038	0.02%
2024/02/21	0.2	33.49	0.4	33.55	33.10	-0.2	1,039	-0.02%
2024/02/20	0.1	33.61	1	33.45	33.50	-0.9	1,036	-0.08%
2024/02/19	1	33.61	1	33.75	33.55	0.1	1,036	0.01%
2024/02/16	0.2	33.49	0	0.00	33.15	0.2	1,035	0.02%
2024/02/15	0.2	32.63	3	32.47	32.40	-2.8	1,030	-0.27%
2024/02/05	0.2	32.84	0	0.00	32.40	0.2	1,029	0.02%
2024/02/02	0.3	33.40	2	33.00	33.00	-1.7	1,026	-0.17%
2024/02/01	1	33.50	3	33.50	33.40	-2	1,023	-0.19%
2024/01/31	1	33.40	0	0.00	33.30	1	1,018	0.10%
2024/01/30	0.1	33.52	0	0.00	33.05	0.1	1,007	0.01%
2024/01/26	0.2	33.99	0	0.00	33.50	0.2	1,008	0.02%
2024/01/25	0.1	34.10	0	0.00	33.90	0.1	1,005	0.01%
2024/01/24	0	34.37	0	0.00	34.15	0	1,003	0.00%
2024/01/23	1	34.35	0	0.00	34.10	1	1,001	0.10%
2024/01/19	1	34.00	0	0.00	34.15	1	1,000	0.10%
2024/01/18	0	0.00	4.1	34.03	34.15	-4.1	998	-0.41%
2024/01/17	1.3	34.30	0.5	34.30	34.00	0.8	996	0.08%
2024/01/16	1	35.45	0	0.00	35.20	1	989	0.10%
2024/01/15	0	35.75	2	35.65	35.70	-2	987	-0.20%
2024/01/11	1	35.40	0	0.00	35.40	1	980	0.10%
2024/01/09	0	0.00	0	36.00	36.20	0	972	0.00%
2024/01/08	2	36.35	0	36.25	36.35	2	966	0.21%
2024/01/04	4	36.88	2	36.65	36.80	2	933	0.21%
2024/01/03	25	37.70	26	36.64	36.10	-1	863	-0.12%
2024/01/02	0	35.10	0.2	35.00	35.00	-0.2	763	-0.03%
2023/12/28	0	0.00	2	35.13	34.95	-2	753	-0.27%
2023/12/26	2	35.35	0	0.00	35.30	2	747	0.27%
2023/12/22	2	36.00	0	0.00	35.65	2	730	0.27%
2023/12/20	3.1	36.49	8	36.75	36.90	-4.9	661	-0.75%
2023/12/19	18.1	37.62	14.2	36.55	36.20	4	581	0.68%
2023/12/15	0	34.73	0	0.00	34.50	0	465	0.01%
2023/12/14	0	34.70	0	0.00	34.70	0	463	0.00%
2023/12/13	0	35.40	0	0.00	35.15	0	459	0.00%
2023/12/12	0	35.10	0	0.00	35.05	0	458	0.00%
2023/12/11	0.1	35.90	0.1	35.80	35.45	0	451	-0.01%
2023/12/08	0	36.05	0	0.00	35.85	0	446	0.00%
2023/12/06	0	0.00	1	36.00	35.95	-1	435	-0.23%
2023/12/05	1	35.81	0	0.00	36.60	1	423	0.24%
2023/12/04	3	38.00	2	37.80	37.85	1	382	0.26%
2023/12/01	1	35.75	1	35.70	35.70	0	310	0.01%
2023/11/30	0.1	35.89	1	36.20	35.65	-0.9	295	-0.29%
2023/11/29	0	36.80	0	0.00	36.15	0	278	0.00%
2023/11/28	14	37.34	27	37.58	37.50	-13	250	-5.20%
2023/11/27	16	36.00	4	35.93	36.00	12	134	8.90%
2023/11/24	0	33.10	0	0.00	32.75	0	86	0.01%
2023/11/22	0.3	32.80	0	0.00	32.65	0.3	85	0.29%
2023/11/21	0.4	32.72	0	0.00	32.50	0.4	84	0.52%
2023/11/20	0.1	32.39	0	0.00	32.30	0.1	83	0.09%
2023/11/17	0	32.90	0	0.00	32.30	0	82	0.01%
2023/11/16	0	32.50	0	0.00	32.25	0	84	0.01%
2023/11/15	0	33.00	0	0.00	32.10	0	83	0.01%
2023/11/13	0	32.30	0	32.35	32.05	0	83	0.01%
2023/11/10	0	0.00	0	32.35	32.20	0	84	0.00%
2023/11/09	0	32.57	0	0.00	32.20	0	84	0.02%
2023/11/08	0.1	32.90	0	0.00	32.75	0.1	87	0.11%
2023/11/06	0	0.00	10	32.45	32.55	-10	93	-10.73%
2023/11/03	0	32.75	0	0.00	32.25	0	93	0.01%
2023/11/02	0	32.30	0	0.00	32.30	0	91	0.02%
2023/11/01	0	31.85	4	31.88	32.10	-4	91	-4.35%
2023/10/30	0	32.35	0	0.00	32.15	0	92	0.01%
2023/10/27	0	31.65	0	0.00	32.25	0	90	0.00%
2023/10/26	0	31.45	0	0.00	31.50	0	89	0.03%
2023/10/25	0.1	31.95	0	0.00	31.70	0.1	91	0.12%
2023/10/20	0	31.50	0	0.00	31.20	0	93	0.01%
2023/10/19	0	31.35	0	0.00	31.40	0	94	0.05%
2023/10/18	0.1	31.33	0	0.00	31.20	0.1	96	0.11%
2023/10/17	0.6	31.74	0	0.00	31.35	0.6	96	0.66%
2023/10/16	0.1	31.66	0	0.00	31.45	0.1	99	0.08%
2023/10/13	0.1	31.57	0	0.00	31.60	0.1	101	0.08%
2023/10/11	0	31.85	0	0.00	31.50	0	105	0.01%
2023/10/05	0	31.90	0	0.00	31.70	0	109	0.03%
2023/10/04	0	31.65	0	0.00	31.65	0	110	0.01%
2023/10/03	0.1	31.89	0	0.00	31.60	0.1	111	0.11%
2023/10/02	0	32.02	0	0.00	31.65	0	115	0.03%
2023/09/28	0.1	31.40	0	0.00	31.80	0.1	115	0.09%
2023/09/27	0.1	31.66	0	0.00	31.25	0.1	118	0.05%
2023/09/26	0.1	31.65	0	0.00	31.45	0.1	121	0.08%
2023/09/25	0.1	31.86	0	0.00	31.45	0.1	122	0.11%
2023/09/22	1	31.30	0	0.00	31.95	1	124	0.83%
2023/09/21	0	31.33	1	31.25	31.10	-1	126	-0.77%
2023/09/20	0.2	31.60	0	0.00	31.25	0.2	127	0.18%
2023/09/19	1.4	31.51	0	0.00	31.45	1.4	131	1.09%
2023/09/18	0.3	31.95	0	0.00	31.65	0.3	132	0.22%
2023/09/15	1.3	31.38	1	31.55	31.45	0.4	133	0.27%
2023/09/14	0.1	31.70	0	0.00	31.45	0.1	132	0.04%
2023/09/13	0	31.70	0	0.00	31.45	0	134	0.01%
2023/09/12	0.2	31.55	0	0.00	31.45	0.2	136	0.12%
2023/09/11	0	31.91	0	0.00	31.45	0	137	0.03%
2023/09/08	0.1	31.97	0	0.00	31.80	0.1	139	0.05%
2023/09/07	0.1	32.22	0	0.00	32.05	0.1	141	0.04%
2023/09/06	0	32.40	0	0.00	32.10	0	143	0.02%
2023/09/04	0.1	32.53	0	0.00	32.20	0.1	145	0.04%
2023/08/31	0	32.60	0	0.00	32.45	0	146	0.00%
2023/08/30	0	32.05	0	0.00	31.95	0	147	0.01%
2023/08/29	0.2	31.59	0	0.00	31.45	0.2	149	0.14%
2023/08/28	0.1	31.78	0	0.00	31.55	0.1	150	0.05%
2023/08/25	0.1	31.78	0	0.00	31.80	0.1	151	0.06%
2023/08/24	0.1	31.53	0	0.00	31.40	0.1	152	0.09%
2023/08/23	0.2	31.50	0	0.00	31.35	0.2	155	0.10%
2023/08/22	0.1	31.54	0	0.00	31.25	0.1	158	0.07%
2023/08/21	0.1	31.87	0	0.00	31.90	0.1	158	0.04%
2023/08/18	0.2	32.16	0	0.00	31.55	0.2	173	0.14%
2023/08/17	0.2	32.30	0	0.00	32.15	0.2	175	0.10%
2023/08/16	0.2	32.28	0	0.00	32.05	0.2	176	0.12%
2023/08/15	0.1	31.65	0	0.00	31.45	0.1	175	0.06%
2023/08/14	3.1	31.31	0.9	31.35	31.15	2.2	176	1.27%
2023/08/11	3.7	32.11	0	0.00	32.00	3.7	173	2.15%
2023/08/10	0.3	33.04	0	0.00	32.80	0.3	170	0.20%
2023/08/09	1.6	33.40	0	0.00	33.30	1.6	168	0.96%
2023/08/08	0.4	33.51	1	33.25	33.10	-0.6	169	-0.35%
2023/08/07	0.1	33.74	0	0.00	33.55	0.1	174	0.07%
2023/08/04	0.2	33.50	0	0.00	33.55	0.2	175	0.12%
2023/08/02	0.1	33.70	0	0.00	33.45	0.1	176	0.08%
2023/08/01	0.1	33.90	0	0.00	33.65	0.1	176	0.06%
2023/07/31	0.1	33.91	0	0.00	33.65	0.1	180	0.04%
2023/07/28	0.9	33.96	0	0.00	33.60	0.9	182	0.48%
2023/07/27	0.6	34.00	0	0.00	33.85	0.6	182	0.33%
2023/07/26	0.1	33.95	0	0.00	33.55	0.1	183	0.08%
2023/07/25	0.3	34.05	0	0.00	33.90	0.3	184	0.15%
2023/07/24	0.4	34.65	0	0.00	34.10	0.4	183	0.21%
2023/07/21	0	35.00	0	0.00	34.65	0	184	0.01%
2023/07/20	1.7	34.61	0	0.00	34.50	1.7	187	0.89%
2023/07/19	0.2	34.58	0	0.00	34.40	0.2	188	0.08%
2023/07/18	1.4	33.93	0	0.00	33.85	1.4	193	0.72%
2023/07/17	0.2	34.39	0	0.00	34.30	0.2	202	0.09%
2023/07/14	0.5	33.80	0	0.00	33.75	0.5	204	0.24%
2023/07/13	1.4	34.06	0.9	34.15	33.75	0.5	202	0.22%
2023/07/12	0.2	34.64	0	0.00	34.25	0.2	201	0.11%
2023/07/11	0.1	34.63	0	0.00	34.40	0.1	203	0.03%
2023/07/10	0.4	34.71	0	0.00	34.35	0.4	206	0.20%
2023/07/07	0.2	34.59	0	0.00	34.45	0.2	209	0.08%
2023/07/06	0.1	35.20	0	0.00	34.80	0.1	206	0.03%
2023/07/05	0.2	35.47	0	0.00	35.10	0.2	206	0.10%
2023/07/04	0.3	35.45	0	0.00	35.05	0.3	204	0.16%
2023/07/03	0.1	35.79	0	0.00	35.45	0.1	204	0.04%
2023/06/30	0	36.00	0	36.10	35.95	0	202	-0.01%
2023/06/27	0	36.20	0	0.00	35.55	0	202	0.01%
2023/06/26	0.4	35.12	0	0.00	34.85	0.4	199	0.18%
2023/06/21	1.3	35.15	0.7	35.30	35.15	0.7	203	0.33%
2023/06/20	0.1	35.60	0	0.00	35.30	0.1	203	0.03%
2023/06/19	0.1	35.71	0.2	35.70	35.55	0	203	-0.01%
2023/06/16	0	35.50	0.7	35.62	35.20	-0.7	203	-0.33%
2023/06/15	1.4	35.07	0	0.00	35.00	1.4	201	0.67%
2023/06/14	0.3	35.60	0	0.00	35.50	0.3	202	0.16%
2023/06/13	0.5	35.62	0	35.68	35.40	0.5	206	0.25%
2023/06/12	0.2	35.80	1	35.60	35.40	-0.8	207	-0.38%
2023/06/09	0.2	36.00	0	0.00	35.90	0.2	209	0.07%
2023/06/08	0.1	36.00	0	0.00	35.75	0.1	216	0.06%
2023/06/07	0.3	36.40	0	0.00	36.10	0.3	221	0.14%
2023/06/06	0.3	36.31	0	0.00	36.05	0.3	236	0.11%
2023/06/05	0.1	36.60	0	0.00	36.50	0.1	241	0.02%
2023/06/02	0	36.40	0	0.00	36.40	0	243	0.00%
2023/05/31	0	35.80	0	0.00	36.05	0	250	0.02%
2023/05/30	2.1	36.08	0	0.00	35.90	2.1	252	0.84%
2023/05/29	0.1	36.65	0	0.00	36.35	0.1	253	0.03%
2023/05/26	0.1	35.68	0	0.00	35.85	0.1	255	0.02%
2023/05/25	0.1	36.15	0	0.00	35.90	0.1	256	0.02%
2023/05/23	0	35.95	0	0.00	35.90	0	250	0.01%
2023/05/19	0.1	35.45	0	0.00	35.20	0.1	257	0.03%
2023/05/18	1	35.20	0	0.00	35.25	1	261	0.38%
2023/05/17	0	35.50	0	0.00	35.20	0	263	0.01%
2023/05/16	0	35.00	0	0.00	35.00	0	263	0.02%
2023/05/15	0.1	34.91	0	0.00	34.70	0.1	267	0.02%
2023/05/12	1	34.98	0	0.00	34.75	1	276	0.37%
2023/05/11	0.3	35.22	0	0.00	34.70	0.3	280	0.11%
2023/05/08	0.1	36.95	0	0.00	36.50	0.1	300	0.05%
2023/05/04	0	36.70	0	0.00	36.95	0	319	0.01%
2023/05/03	0.2	36.49	0	0.00	36.30	0.2	321	0.05%
2023/05/02	0.1	36.50	0	0.00	36.35	0.1	324	0.03%
2023/04/27	0	35.30	0	0.00	35.25	0	330	0.01%
2023/04/26	0.3	34.81	0	0.00	34.70	0.3	334	0.09%
2023/04/25	0.3	35.11	0	34.90	34.65	0.3	338	0.08%
2023/04/24	0	36.03	0	0.00	35.80	0	340	0.01%
2023/04/21	1.1	36.04	0	0.00	35.80	1.1	349	0.31%
2023/04/20	0	37.50	0	0.00	37.05	0	348	0.01%
2023/04/19	0	0.00	2	37.05	37.60	-2	347	-0.58%
2023/04/18	0.3	37.44	0	0.00	37.15	0.3	354	0.08%
2023/04/17	0	37.60	0	0.00	37.45	0	369	0.01%
2023/04/14	0.1	37.30	0	0.00	37.25	0.1	389	0.03%
2023/04/13	0	37.30	0	0.00	37.15	0	431	0.01%
2023/04/12	0.1	37.03	0	0.00	36.90	0.1	517	0.02%
2023/04/11	0.2	36.71	3	36.65	36.45	-2.8	659	-0.43%
2023/04/10	0.2	36.95	0	0.00	36.60	0.2	671	0.03%
2023/04/07	0	37.00	0	0.00	36.75	0	685	0.00%
2023/03/31	0.3	36.70	0	0.00	36.50	0.3	770	0.04%
2023/03/30	0.2	36.93	0	0.00	36.55	0.2	782	0.02%
2023/03/28	0.2	37.10	0	0.00	36.75	0.2	817	0.03%
2023/03/24	0	0.00	2	37.20	37.30	-2	919	-0.22%
2023/03/22	2.4	36.67	0	37.00	36.65	2.4	1,077	0.22%
2023/03/21	0.4	36.75	0	0.00	36.55	0.4	1,119	0.04%
2023/03/17	1	35.91	0	36.00	35.95	1	1,158	0.09%
2023/03/16	1.1	35.82	0.6	36.03	35.70	0.5	1,162	0.04%
2023/03/15	0.1	37.16	0	0.00	36.85	0.1	1,174	0.01%
2023/03/14	1	36.90	0	0.00	36.80	1	1,184	0.09%
2023/03/13	0.2	37.42	0	0.00	37.10	0.2	1,206	0.02%
2023/03/10	0.1	38.38	0	0.00	38.00	0.1	1,206	0.01%
2023/03/09	0	39.20	0	0.00	38.75	0	1,207	0.00%
2023/03/08	2	38.35	0	0.00	38.30	2	1,196	0.17%
2023/03/07	0.1	38.92	0	0.00	38.30	0.1	1,198	0.01%
2023/03/06	0	39.06	2	38.65	38.55	-2	1,203	-0.16%
2023/03/03	0.1	38.60	0	38.75	38.55	0.1	1,211	0.01%
2023/03/02	0	38.16	2	37.92	38.20	-2	1,215	-0.17%
2023/03/01	0	0.00	0.1	38.34	37.50	-0.1	1,224	-0.01%
2023/02/24	0.1	37.86	0	38.15	37.50	0.1	1,235	0.01%
2023/02/23	0	0.00	0.4	37.99	37.95	-0.4	1,249	-0.03%
2023/02/22	1.1	37.57	0.1	37.96	37.55	1.1	1,274	0.08%
2023/02/21	2.1	38.10	0	0.00	38.05	2.1	1,321	0.16%
2023/02/20	0	38.40	0	0.00	38.05	0	1,325	0.00%
2023/02/17	0.1	38.40	0	0.00	38.30	0.1	1,325	0.01%
2023/02/16	2	38.30	0	0.00	38.35	2	1,328	0.15%
2023/02/15	0	38.15	0	0.00	38.20	0	1,339	0.00%
2023/02/13	0	0.00	0	39.50	38.05	0	1,358	0.00%
2023/02/10	1	38.75	0	0.00	38.30	1	1,361	0.07%
2023/02/09	1	39.55	0	0.00	39.35	1	1,357	0.07%
2023/02/06	0.2	40.00	0	0.00	39.60	0.2	1,354	0.01%
2023/02/03	0	39.70	0	0.00	40.00	0	1,341	0.00%
2023/02/02	1	39.40	2	39.30	39.30	-1	1,338	-0.07%
2023/01/30	0	40.00	0	0.00	38.40	0	1,340	0.00%
2023/01/17	0	38.30	0	0.00	38.00	0	1,337	0.00%
2023/01/12	1	37.45	0	0.00	37.45	1	1,342	0.07%
2023/01/10	1	38.20	0	0.00	38.15	1	1,337	0.07%
2023/01/06	0	0.00	1	38.95	38.60	-1	1,343	-0.07%
2023/01/05	1	38.50	0	0.00	38.45	1	1,350	0.07%
2023/01/04	0	0.00	1	39.10	38.60	-1	1,342	-0.07%
2023/01/03	1	39.85	1	40.00	39.85	0	1,333	0.00%
2022/12/30	7	40.75	1	40.75	41.20	6	1,298	0.46%
2022/12/29	2	40.33	6	40.78	41.10	-4	1,221	-0.33%
2022/12/27	2	39.55	10	39.35	39.45	-8	1,084	-0.74%
2022/12/26	0	0.00	1	40.45	40.55	-1	1,076	-0.09%
2022/12/23	0	0.00	0	40.00	40.00	0	1,044	0.00%
2022/12/22	1	38.25	1	38.55	39.00	0	1,018	0.00%
2022/12/20	11	37.84	0	0.00	38.00	11	1,035	1.06%
2022/12/19	0	0.00	1	40.25	39.30	-1	1,027	-0.10%
2022/12/16	0	0.00	1	40.30	38.75	-1	993	-0.10%
2022/12/15	2	39.40	0	0.00	39.20	2	976	0.20%
2022/12/14	10	41.39	9	41.83	40.60	1	973	0.10%
2022/12/12	2	38.33	0	0.00	38.30	2	823	0.24%
2022/12/09	0	38.59	0	0.00	39.20	0	832	0.00%
2022/12/05	1	39.20	1	38.95	38.80	0	1,019	0.00%
2022/12/02	1	37.85	0	0.00	38.10	1	1,032	0.10%
2022/11/29	0	37.20	0	0.00	37.20	0	1,255	0.00%
2022/11/23	0	0.00	0	37.85	38.75	0	2,134	0.00%
2022/11/22	0.1	38.20	0.2	37.70	37.85	-0.1	2,147	-0.01%
2022/11/18	2	38.30	7	38.64	39.00	-5	2,222	-0.22%
2022/11/17	3	38.58	7.3	37.73	38.40	-4.3	2,237	-0.19%
2022/11/16	1	36.75	3	37.10	37.00	-2	2,258	-0.09%
2022/11/11	0	0.00	1	36.80	36.20	-1	2,591	-0.04%
2022/11/02	0	0.00	3	34.90	35.10	-3	2,668	-0.11%
2022/10/26	0	32.55	0	0.00	32.55	0	2,711	0.00%
2022/10/25	0	32.80	0	0.00	32.55	0	2,722	0.00%
2022/10/21	1.1	32.78	1	32.70	32.70	0.1	2,753	0.00%
2022/10/20	1	32.95	1	33.40	33.65	0	2,787	0.00%
2022/10/19	1	33.60	0	0.00	33.40	1	2,832	0.04%
2022/10/17	0.1	31.81	0	0.00	33.10	0.1	2,963	0.00%
2022/10/14	2.1	32.74	2	32.43	32.90	0.1	2,967	0.00%
2022/10/13	0.3	32.39	0	0.00	31.35	0.3	2,988	0.01%
2022/10/12	0.1	33.23	0	0.00	33.40	0.1	2,984	0.00%
2022/10/11	0.1	33.47	0	0.00	32.95	0.1	2,992	0.00%
2022/10/07	0	34.78	0	0.00	34.80	0	2,993	0.00%
2022/10/05	0	0.00	3	34.05	34.00	-3	3,011	-0.10%
2022/10/04	2	34.35	0	0.00	34.30	2	3,055	0.07%
2022/09/30	0.3	32.99	1	33.00	33.60	-0.7	3,075	-0.02%
2022/09/29	0.2	34.22	2	33.90	33.80	-1.8	3,084	-0.06%
2022/09/28	2.7	33.23	0	0.00	32.90	2.7	3,090	0.09%
2022/09/27	0.4	35.12	0	0.00	35.10	0.4	3,092	0.01%
2022/09/26	0.1	34.63	0	0.00	34.60	0.1	3,106	0.00%
2022/09/23	0.2	36.33	0	0.00	36.55	0.2	3,127	0.01%
2022/09/22	0.1	38.00	0.2	37.50	37.65	-0.1	3,170	0.00%
2022/09/21	2.1	38.11	0	0.00	37.35	2.1	3,224	0.06%
2022/09/20	2.1	38.70	0	0.00	38.65	2.1	3,278	0.06%
2022/09/19	0	38.60	0	0.00	38.75	0	3,313	0.00%
2022/09/15	4	41.26	1	41.25	40.80	3	3,411	0.09%
2022/09/14	11	41.98	28	41.96	41.80	-17	3,402	-0.50%
2022/09/13	4	41.49	3	41.97	41.25	1	3,319	0.03%
2022/09/12	21	40.75	4	41.86	42.50	17	3,314	0.51%
2022/09/08	0	0.00	21	40.37	41.40	-21	3,279	-0.64%
2022/09/07	21.1	39.52	2	40.45	39.50	19.1	3,269	0.58%
2022/09/06	5	42.12	1	42.55	40.45	4	3,239	0.12%
2022/09/05	4	44.86	15	45.93	43.60	-11	3,193	-0.34%
2022/09/02	19	46.41	13	47.13	46.50	6	3,130	0.19%
2022/09/01	24	46.45	12	46.03	45.75	12	2,933	0.41%
2022/08/31	298	45.40	305	45.39	45.40	-7	2,612	-0.27%	大買/大賣/
2022/08/30	2	40.55	4	41.00	41.30	-2	2,398	-0.08%
2022/08/26	2	40.08	12	40.17	40.05	-10	2,397	-0.42%
2022/08/25	4	39.68	16.3	40.92	40.95	-12.3	2,396	-0.51%
2022/08/24	2	38.98	3	39.10	40.00	-1	2,380	-0.04%
2022/08/23	11.1	38.51	1	38.90	38.70	10.1	2,373	0.42%
2022/08/22	6	40.93	24	41.01	40.00	-18	2,341	-0.77%
2022/08/19	6	39.94	4	40.23	40.40	2	2,287	0.09%
2022/08/18	0	39.62	4	39.78	38.90	-4	2,253	-0.18%
2022/08/16	10	38.09	2	38.60	37.55	8	2,237	0.36%
2022/08/15	0.3	37.10	0	0.00	37.15	0.3	2,339	0.01%
2022/08/12	0	36.58	0.3	36.50	36.65	-0.3	2,449	-0.01%
2022/08/10	0.2	35.50	0	0.00	35.35	0.2	3,191	0.01%
2022/08/08	3	34.85	1	34.75	35.20	2	3,381	0.06%
2022/08/05	0.2	35.46	0	0.00	35.55	0.2	3,645	0.00%
2022/08/04	4.2	34.20	0.9	34.72	34.45	3.3	3,940	0.08%
2022/08/03	8.4	35.43	5	35.00	35.00	3.4	4,294	0.08%
2022/08/02	22.9	35.27	0	0.00	35.25	22.9	4,416	0.52%
2022/08/01	1.6	36.62	0	0.00	36.60	1.6	4,853	0.03%
2022/07/29	3	37.12	0	0.00	37.05	3	5,576	0.05%
2022/07/28	3.1	38.10	5	37.35	37.35	-1.9	5,899	-0.03%
2022/07/27	1.1	37.53	1	37.75	37.80	0.1	5,949	0.00%
2022/07/26	20.1	39.53	18	38.25	38.30	2.1	5,926	0.03%
2022/07/25	1	38.85	1	39.20	38.90	0	5,891	0.00%
2022/07/22	0.1	39.65	5	39.46	39.70	-4.9	5,824	-0.08%
2022/07/21	0	37.80	0	0.00	37.80	0	5,793	0.00%
2022/07/20	2	38.10	0	0.00	37.70	2	5,818	0.03%
2022/07/14	0.1	37.80	2	37.35	37.55	-2	5,869	-0.03%
2022/07/13	0	0.00	2	36.60	36.90	-2	5,952	-0.03%
2022/07/12	4.1	36.59	1	36.20	35.90	3.1	6,011	0.05%
2022/07/11	0	39.20	1	39.05	39.85	-1	6,191	-0.02%
2022/07/08	2	38.65	2	38.60	39.00	0	6,395	0.00%
2022/07/07	0	0.00	3	37.95	38.50	-3	6,531	-0.05%
2022/07/06	3	37.95	2	37.45	37.00	1	7,719	0.01%
2022/07/05	3.6	37.53	2	37.70	38.10	1.6	7,889	0.02%
2022/07/04	0.1	37.04	0	0.00	37.30	0.1	8,943	0.00%
2022/07/01	0.1	37.70	2	37.15	36.45	-1.9	9,444	-0.02%
2022/06/30	5.1	38.84	1	39.00	37.45	4.1	9,571	0.04%
2022/06/29	5.1	40.93	4	41.08	40.25	1.1	9,695	0.01%
2022/06/28	2	40.75	1	41.10	40.20	1	9,723	0.01%
2022/06/27	2	39.29	3	40.12	40.20	-1	9,680	-0.01%
2022/06/24	1.2	38.48	5	38.30	38.60	-3.8	9,681	-0.04%
2022/06/23	7	39.83	9	40.33	39.15	-2	9,649	-0.02%
2022/06/22	6	38.89	0	0.00	38.10	6	9,578	0.06%
2022/06/21	2	40.05	5	39.58	40.00	-3	9,567	-0.03%
2022/06/20	0.5	38.37	1.2	38.74	37.35	-0.7	9,537	-0.01%
2022/06/17	1	39.50	3	39.73	39.60	-2	9,516	-0.02%
2022/06/16	8.1	41.03	1	40.30	39.20	7.1	9,498	0.07%
2022/06/14	0	0.00	0	43.80	42.05	0	9,454	0.00%
2022/06/13	1	43.64	0	0.00	43.20	1	9,423	0.01%
2022/06/10	0.1	46.70	0	0.00	46.10	0.1	9,392	0.00%
2022/06/09	3	47.63	3	47.40	47.10	0	9,360	0.00%
2022/06/07	1	47.40	1	47.95	47.80	0	9,279	0.00%
2022/06/06	3	47.73	0	0.00	47.50	3	9,253	0.03%
2022/06/02	1	48.15	0	0.00	47.60	1	9,217	0.01%
2022/05/31	0	0.00	8	47.13	46.70	-8	9,141	-0.09%
2022/05/30	1	45.90	3	47.03	47.20	-2	9,112	-0.02%
2022/05/27	0	45.90	1	46.00	46.10	-1	9,073	-0.01%
2022/05/26	1	45.85	1	46.55	45.50	0	9,035	0.00%
2022/05/25	7	47.00	1	46.05	45.80	6	8,972	0.07%
2022/05/24	4.5	46.53	1	46.65	45.50	3.5	8,919	0.04%
2022/05/23	2.2	45.91	2	47.48	47.75	0.2	8,841	0.00%
2022/05/20	2	47.17	2	47.13	47.20	0	8,704	0.00%
2022/05/19	25.1	49.37	13	49.58	47.25	12.1	8,587	0.14%
2022/05/18	3	50.43	4.1	50.27	50.70	-1.1	8,122	-0.01%
2022/05/17	2.2	47.83	2	48.35	47.90	0.2	7,853	0.00%
2022/05/16	2	47.11	2	46.78	48.10	0	7,799	0.00%
2022/05/13	7	46.53	6	46.48	47.25	1	7,687	0.01%
2022/05/12	23.7	48.01	22	47.63	46.55	1.7	7,450	0.02%
2022/05/11	7.8	49.40	5.3	48.87	48.80	2.5	7,204	0.03%
2022/05/10	7	56.78	6	54.38	54.20	1	6,866	0.01%
2022/05/09	6	63.11	9	60.63	60.20	-3	6,753	-0.04%
2022/05/06	11	62.07	22	63.84	63.80	-11	6,322	-0.17%
2022/05/05	7.2	61.56	3	59.74	59.60	4.2	5,628	0.07%
2022/05/03	0	0.00	1	70.70	68.00	-1	5,335	-0.02%
2022/04/29	0	0.00	2	69.90	69.90	-2	5,459	-0.04%
2022/04/28	0	0.00	5	70.30	67.90	-5	5,548	-0.09%
2022/04/22	0	0.00	0.1	71.80	71.50	-0.1	5,943	0.00%
2022/04/19	0	0.00	8	69.70	72.00	-8	6,532	-0.12%
2022/04/18	10	72.90	0	0.00	72.90	10	6,585	0.15%
2022/04/15	12.1	79.74	7.1	80.25	81.00	5	6,745	0.07%
2022/04/14	13	74.66	6.4	77.74	78.10	6.6	6,666	0.10%
2022/04/13	1	72.50	10	69.77	71.00	-9	6,514	-0.14%
2022/04/12	27	73.87	28.3	74.06	74.70	-1.3	6,409	-0.02%
2022/04/11	3	68.07	3.1	69.72	70.20	-0.1	5,271	0.00%
2022/04/08	33.1	61.22	31	61.94	63.90	2.1	5,110	0.04%
2022/04/07	26	55.30	390.2	55.25	58.10	-364.2	4,073	-8.94%	大賣/鉅額交易
2022/04/06	706	52.89	342.5	51.96	52.90	363.5	3,551	10.24%	大買/大賣/鉅額交易
2022/04/01	20	48.91	24.3	49.17	48.10	-4.3	3,384	-0.13%
2022/03/31	12	44.46	8.1	44.82	45.65	3.9	3,197	0.12%
2022/03/30	3	41.15	3	42.30	41.50	0	3,090	0.00%
2022/03/29	0.1	40.60	0	0.00	40.20	0.1	3,061	0.00%
2022/03/23	0.2	39.16	0	0.00	39.20	0.2	3,013	0.01%
2022/03/21	0.1	39.28	0	0.00	38.90	0.1	3,013	0.00%
2022/03/18	0	37.55	1	37.85	38.30	-1	3,021	-0.03%
2022/03/17	0.1	37.50	0	0.00	37.60	0.1	3,027	0.00%
2022/03/16	0.2	36.70	0	0.00	36.20	0.2	3,072	0.01%
2022/03/15	0.1	37.47	0	0.00	36.60	0.1	3,076	0.00%
2022/03/14	0.2	36.96	0	0.00	37.60	0.2	3,075	0.01%
2022/03/11	0.1	37.00	0	0.00	36.65	0.1	3,079	0.00%
2022/03/10	0	37.20	0	37.45	37.65	0	3,086	0.00%
2022/03/09	0	36.50	0	0.00	36.60	0	3,101	0.00%
2022/03/08	0.2	37.09	0	0.00	36.25	0.2	3,156	0.01%
2022/03/07	0.1	37.60	0	0.00	37.25	0.1	3,208	0.00%
2022/03/04	0.1	38.98	1	39.00	38.75	-1	3,270	-0.03%
2022/03/03	1	39.55	0	0.00	39.50	1	3,302	0.03%
2022/03/02	0	39.60	0	0.00	39.65	0	3,362	0.00%
2022/03/01	2	39.60	5	39.83	39.95	-3	3,362	-0.09%
2022/02/25	3.1	38.85	3	39.50	39.35	0.1	3,361	0.00%
2022/02/24	0.3	39.29	0	0.00	38.50	0.3	3,360	0.01%
2022/02/23	0.1	40.18	1	40.20	40.45	-0.9	3,344	-0.03%
2022/02/22	0.1	40.22	3	39.85	39.90	-2.9	3,340	-0.09%
2022/02/21	0.2	41.70	0	0.00	41.65	0.2	3,333	0.00%
2022/02/18	3	41.60	1	41.45	41.60	2	3,323	0.06%
2022/02/17	0.1	41.65	0	0.00	41.10	0.1	3,321	0.00%
2022/02/16	3	41.15	0	0.00	41.10	3	3,309	0.09%
2022/02/15	0.2	41.74	0	0.00	41.05	0.2	3,298	0.01%
2022/02/14	1	41.83	2	43.00	41.75	-1	3,281	-0.03%
2022/02/11	2	46.20	2	46.05	45.00	0	3,249	0.00%
2022/02/10	4	44.18	0	0.00	45.60	4	3,192	0.13%
2022/02/09	0.1	44.15	0	0.00	43.90	0.1	3,159	0.00%
2022/02/08	0	43.85	0.1	43.65	43.40	-0.1	3,136	0.00%
2022/02/07	0	0.00	8	44.24	44.30	-8	3,111	-0.26%
2022/01/24	12	51.48	8	51.29	52.00	4	2,961	0.14%
2022/01/21	5	48.87	5	49.15	48.50	0	2,831	0.00%
2022/01/20	3	47.90	1	48.15	47.50	2	2,729	0.07%
2022/01/19	2	51.65	1	51.60	51.30	1	2,651	0.04%
2022/01/18	2	51.70	4	52.53	51.00	-2	2,574	-0.08%
2022/01/17	13	53.61	13	55.35	53.20	0	2,463	0.00%
2022/01/14	11.1	53.65	6	54.71	53.70	5	2,243	0.22%
2022/01/13	4	53.00	11.1	53.76	53.30	-7.1	1,918	-0.37%
2022/01/12	5	51.28	6	51.17	50.80	-1	1,723	-0.06%
2022/01/11	8.1	52.30	3	51.27	49.50	5.1	1,566	0.32%
2022/01/10	8	54.41	17	54.65	55.00	-9	1,428	-0.63%
2022/01/07	1	49.70	5	49.36	50.00	-4	1,188	-0.34%
2022/01/06	1	46.05	0	0.00	45.50	1	1,049	0.10%
2022/01/05	2	45.25	2	45.53	44.10	0	989	0.00%
2022/01/04	0.1	45.37	0	0.00	45.25	0.1	947	0.01%
2022/01/03	0.1	43.55	1	43.20	43.30	-0.9	876	-0.10%
2021/12/30	0	0.00	1	42.50	43.55	-1	853	-0.12%
2021/12/29	0	0.00	13	41.80	42.00	-13	823	-1.58%
2021/12/24	0	0.00	1	40.95	40.90	-1	862	-0.12%
2021/12/23	0	41.20	0	0.00	41.20	0	865	0.00%
2021/12/22	0	0.00	1	41.60	41.45	-1	871	-0.11%
2021/12/21	1	41.46	0	0.00	41.40	1	871	0.12%
2021/12/20	0.1	41.44	0	0.00	41.30	0.1	866	0.02%
2021/12/16	0.1	40.95	0	0.00	40.55	0.1	836	0.02%
2021/12/14	0.1	41.09	0	0.00	40.55	0.1	846	0.01%
2021/12/13	0	41.35	1	40.75	40.70	-1	841	-0.12%
2021/12/10	27	42.47	24	41.64	41.25	3	842	0.36%
2021/12/09	0	40.22	0	0.00	39.85	0	807	0.00%
2021/12/07	0	0.00	1	40.30	40.70	-1	885	-0.11%
2021/12/06	1	41.80	0	0.00	41.05	1	1,023	0.10%
2021/12/02	1	42.50	0	0.00	42.00	1	1,423	0.07%
2021/12/01	0	42.00	0	0.00	41.50	0	1,376	0.00%
2021/11/30	0	0.00	1	40.55	40.45	-1	1,319	-0.08%
2021/11/26	2	40.67	3	40.85	40.85	-1	1,220	-0.08%
2021/11/25	0.1	37.15	0	0.00	37.15	0.1	1,156	0.01%
2021/11/24	0	37.40	0	0.00	37.55	0	1,155	0.00%
2021/11/23	0.1	37.70	0	0.00	36.95	0.1	1,156	0.01%
2021/11/22	0	37.70	0	0.00	37.65	0	1,160	0.00%
2021/11/19	1.1	37.17	0	0.00	37.10	1.1	1,162	0.09%
2021/11/18	3	37.50	0	0.00	37.65	3	1,163	0.26%
2021/11/17	0.1	37.30	0	0.00	36.75	0.1	1,161	0.01%
2021/11/16	0	37.25	0	0.00	37.30	0	1,166	0.00%
2021/11/15	0	36.10	0	0.00	36.00	0	1,165	0.00%
2021/11/12	0.1	35.80	0	0.00	35.70	0.1	1,186	0.01%
2021/11/11	1.3	35.93	0.1	36.50	35.50	1.2	1,195	0.10%
2021/11/10	0.1	37.00	0	0.00	36.45	0.1	1,198	0.00%
2021/11/05	0.2	37.14	2	37.13	37.05	-1.8	1,216	-0.15%
2021/11/03	2	37.41	0	0.00	37.50	2	1,224	0.16%
2021/11/02	0	37.66	0	0.00	37.30	0	1,228	0.00%
2021/11/01	0.1	37.20	0	0.00	36.90	0.1	1,224	0.01%
2021/10/29	0.2	37.00	0	0.00	36.70	0.2	1,229	0.02%
2021/10/28	0.1	37.94	0	0.00	37.80	0.1	1,234	0.00%
2021/10/25	1	36.40	1	36.60	37.15	0	1,258	0.00%
2021/10/22	0	37.00	0	0.00	36.90	0	1,273	0.00%
2021/10/20	0	37.90	0	0.00	37.80	0	1,277	0.00%
2021/10/18	0.1	36.50	0	0.00	36.40	0.1	1,286	0.00%
2021/10/15	0	37.20	0	0.00	37.20	0	1,375	0.00%
2021/10/13	0.3	36.37	1	36.40	35.85	-0.7	1,404	-0.05%
2021/10/12	1.2	37.44	0	0.00	37.30	1.2	1,403	0.09%
2021/10/08	0.3	39.06	0	0.00	38.60	0.3	1,416	0.02%
2021/10/06	0.1	39.29	0	0.00	38.50	0.1	1,479	0.01%
2021/10/05	0.1	38.85	0.1	39.00	39.70	0	1,490	0.00%
2021/10/04	0.3	39.96	0	0.00	38.70	0.3	1,499	0.02%
2021/10/01	4.9	41.12	1	40.85	40.70	3.9	1,503	0.26%
2021/09/30	1.1	42.89	4	43.10	43.10	-2.9	1,512	-0.19%
2021/09/29	2.2	43.13	2	43.24	43.20	0.1	1,531	0.01%
2021/09/27	0.3	44.78	1	44.65	44.65	-0.7	1,562	-0.04%
2021/09/24	0.1	45.39	0	0.00	45.05	0.1	1,584	0.00%
2021/09/23	1.1	44.87	2	45.35	45.30	-0.9	1,605	-0.06%
2021/09/22	4.1	44.87	1	44.80	44.85	3.1	1,651	0.19%
2021/09/17	2	45.80	0	0.00	46.10	2	1,672	0.12%
2021/09/16	2	46.33	0	0.00	46.15	2	1,711	0.12%
2021/09/15	0.2	47.19	2	46.90	46.95	-1.8	1,731	-0.10%
2021/09/14	1	48.30	9	48.12	47.80	-8	1,761	-0.45%
2021/09/13	0.1	48.21	0	0.00	48.05	0.1	1,807	0.01%
2021/09/10	7	49.47	0	0.00	49.40	7	1,872	0.37%
2021/09/09	21.1	52.71	254	51.73	51.00	-233	1,978	-11.77%	大賣/鉅額交易
2021/09/08	387	56.42	125	56.34	56.50	262	1,917	13.66%	大買/大賣/鉅額交易
2021/09/07	2	50.55	11	50.68	51.40	-9	1,641	-0.55%
2021/09/06	0	47.43	5	47.05	46.75	-5	1,775	-0.28%
2021/09/02	1	46.85	0	0.00	46.25	1	2,677	0.04%
2021/09/01	2	47.68	0	0.00	47.65	2	3,042	0.07%
2021/08/30	0	48.25	0	0.00	48.10	0	3,882	0.00%
2021/08/27	0	48.10	0	0.00	48.10	0	4,136	0.00%
2021/08/19	0	0.00	3	48.63	47.55	-3	4,840	-0.06%
2021/08/18	0.1	45.95	0	0.00	47.90	0.1	5,024	0.00%
2021/08/17	2	46.80	0	0.00	47.00	2	5,173	0.04%
2021/08/13	0	50.40	0	0.00	49.90	0	5,723	0.00%
2021/08/12	0.1	50.30	0	0.00	50.40	0.1	6,049	0.00%
2021/08/11	0.1	50.10	0	0.00	49.25	0.1	6,511	0.00%
2021/08/03	0.1	54.50	0	0.00	53.20	0.1	7,784	0.00%
2021/07/28	1	50.42	0	0.00	50.20	1	7,767	0.01%
2021/07/27	2.1	52.56	2	52.10	52.10	0.1	7,777	0.00%
2021/07/26	1	54.20	0	0.00	54.20	1	7,821	0.01%
2021/07/23	0	54.30	0.1	54.60	54.70	0	7,832	0.00%
2021/07/21	10	58.69	4	59.23	55.80	6	7,864	0.08%
2021/07/20	0	0.00	2	60.02	61.90	-2	7,776	-0.03%
2021/07/19	0	0.00	2	56.20	56.30	-2	7,746	-0.03%
2021/07/16	0	55.70	0	0.00	55.70	0	7,754	0.00%
2021/07/13	7	54.64	2	55.80	53.60	5	7,716	0.06%
2021/07/12	0	0.00	1	58.00	56.60	-1	7,684	-0.01%
2021/07/09	1	58.80	0	0.00	58.60	1	7,673	0.01%
2021/07/08	1	58.60	2	58.70	58.40	-1	7,665	-0.01%
2021/07/07	1	59.50	2.1	59.54	58.60	-1.1	7,666	-0.01%
2021/07/06	2	60.74	1	60.40	59.80	1	7,687	0.01%
2021/07/05	0	0.00	4	60.80	61.90	-4	7,687	-0.05%
2021/07/02	1	62.70	3	62.60	61.80	-2	7,679	-0.03%
2021/07/01	4.1	64.08	2	64.25	62.60	2.1	7,670	0.03%
2021/06/29	6	64.48	3	66.43	63.70	3	7,634	0.04%
2021/06/28	2	68.00	3	67.17	66.90	-1	7,591	-0.01%
2021/06/25	2	68.70	0	0.00	68.00	2	7,571	0.03%
2021/06/24	1	67.90	2	68.30	69.90	-1	7,544	-0.01%
2021/06/23	1	68.70	7	69.30	67.70	-6	7,525	-0.08%
2021/06/22	1	68.00	0	0.00	67.60	1	7,517	0.01%
2021/06/21	3	71.43	3	70.37	68.70	0	7,549	0.00%
2021/06/18	9	72.08	11	73.21	72.80	-2	7,501	-0.03%
2021/06/17	3	66.70	5	67.86	69.00	-2	7,336	-0.03%
2021/06/16	2	67.00	3	67.13	66.20	-1	7,257	-0.01%
2021/06/15	6	70.55	3	68.40	68.30	3	7,191	0.04%
2021/06/11	16	77.46	10	77.85	74.60	6	6,988	0.09%
2021/06/10	39	78.14	49	78.09	76.60	-10	6,684	-0.15%
2021/06/09	24	77.24	16	75.01	75.10	8	6,088	0.13%
2021/06/08	25	75.33	8	73.84	72.40	17	5,728	0.30%
2021/06/07	8	72.04	13	74.34	74.80	-5	5,160	-0.10%
2021/06/04	2	68.20	9	69.56	68.00	-7	4,909	-0.14%
2021/06/03	5	63.84	4	64.85	66.60	1	4,662	0.02%
2021/06/02	2	60.31	2	62.05	60.60	0	4,525	0.00%
2021/06/01	3	59.70	11.7	59.82	62.80	-8.7	4,491	-0.19%
2021/05/31	15.2	68.26	17	65.13	64.20	-1.8	4,385	-0.04%
2021/05/28	2	70.40	4	70.53	71.30	-2	4,226	-0.05%
2021/05/27	2.2	71.03	3	71.17	72.00	-0.8	4,152	-0.02%
2021/05/26	7.3	72.04	7	70.93	70.10	0.3	4,044	0.01%
2021/05/25	4	73.03	5	72.32	70.10	-1	3,941	-0.03%
2021/05/24	7	74.93	7	74.99	75.50	0	3,861	0.00%
2021/05/21	9	72.22	7.2	72.92	71.70	1.8	3,818	0.05%
2021/05/20	12	75.92	12.1	75.38	73.20	-0.1	3,611	0.00%
2021/05/19	12	72.63	13.2	74.58	72.90	-1.2	3,354	-0.04%
2021/05/18	14	72.51	12.1	72.83	72.90	1.9	2,921	0.07%
2021/05/17	0	0.00	0.3	67.60	67.60	-0.3	2,450	-0.01%
2021/05/14	8	59.91	18	62.87	61.50	-10	2,456	-0.41%
2021/05/13	9.1	58.99	7.2	60.78	60.80	1.9	2,104	0.09%
2021/05/12	8	55.13	14.2	55.02	55.30	-6.2	1,946	-0.32%
2021/05/11	10.4	48.40	25	46.69	50.30	-14.6	1,781	-0.82%
2021/05/10	6.5	48.55	6	47.61	47.55	0.5	1,786	0.03%
2021/05/07	1.6	48.34	0.5	48.90	48.35	1.1	1,802	0.06%
2021/05/06	3.4	49.12	2	49.00	47.40	1.4	1,825	0.08%
2021/05/05	1.4	49.73	3.2	49.39	49.10	-1.8	1,831	-0.10%
2021/05/04	3.2	49.07	0.2	51.62	49.45	3	1,875	0.16%
2021/05/03	2	54.12	0	0.00	52.60	2	1,918	0.11%
2021/04/29	0	0.00	1	51.80	52.00	-1	1,891	-0.05%
2021/04/28	0.2	51.60	0	0.00	50.80	0.2	1,934	0.01%
2021/04/27	3	53.10	2	52.15	51.70	1	2,055	0.05%
2021/04/23	0	50.35	0	0.00	50.10	0	2,108	0.00%
2021/04/22	0	50.50	0	0.00	49.90	0	2,116	0.00%
2021/04/20	1	51.80	1	52.10	51.60	0	2,182	0.00%
2021/04/16	2	52.00	1	52.20	51.90	1	2,294	0.04%
2021/04/15	3	51.90	1	52.00	51.80	2	2,323	0.09%
2021/04/14	0	0.00	1	52.90	52.00	-1	2,332	-0.04%
2021/04/13	1	53.80	5	55.70	53.30	-4	2,336	-0.17%
2021/04/12	6	56.32	16	55.33	55.80	-10	2,327	-0.43%
2021/04/09	5	54.80	3	54.73	54.30	2	2,302	0.09%
2021/04/08	0	0.00	1	54.20	54.10	-1	2,302	-0.04%
2021/04/07	1	53.00	2.2	53.10	53.30	-1.2	2,304	-0.05%
2021/03/31	1	53.90	1	53.10	53.00	0	2,330	0.00%
2021/03/30	0	55.80	0	0.00	53.50	0	2,358	0.00%
2021/03/29	1	54.01	0	0.00	53.90	1	2,550	0.04%
2021/03/26	0.2	53.80	0.5	53.50	53.50	-0.3	2,622	-0.01%
2021/03/25	0.1	54.00	0	0.00	54.10	0.1	2,623	0.00%
2021/03/24	2	54.50	1	55.50	54.60	1	2,598	0.04%
2021/03/23	3	53.40	7	53.39	53.70	-4	2,518	-0.16%
2021/03/22	0	0.00	6	51.28	51.10	-6	2,502	-0.24%
2021/03/19	3	52.50	2	52.60	51.80	1	2,509	0.04%
2021/03/18	3	52.57	2	52.50	52.50	1	2,511	0.04%
2021/03/16	0	0.00	1	53.20	53.20	-1	2,541	-0.04%
2021/03/15	0.1	52.69	1	52.80	53.00	-0.9	2,587	-0.03%
2021/03/12	1	52.30	0	0.00	52.50	1	2,711	0.04%
2021/03/11	1	53.20	1	53.90	52.50	0	2,742	0.00%
2021/03/10	1	53.31	0	0.00	53.20	1	2,762	0.04%
2021/03/05	1.1	55.49	2	53.85	54.50	-0.9	2,791	-0.03%
2021/03/04	1	53.30	0	0.00	53.30	1	2,787	0.04%
2021/03/03	0	53.80	2	54.40	54.00	-2	2,804	-0.07%
2021/03/02	2.1	54.79	0	0.00	53.70	2.1	2,809	0.07%
2021/02/26	1	56.20	3	56.50	55.40	-2	2,817	-0.07%
2021/02/25	5	56.36	16	56.92	56.10	-11	2,798	-0.39%
2021/02/24	5	55.22	7	56.49	56.40	-2	2,726	-0.07%
2021/02/23	25.1	56.53	11	54.62	54.40	14.1	2,662	0.53%
2021/02/22	5	55.50	11	56.82	59.10	-6	2,471	-0.24%
2021/02/19	3	52.60	6	54.82	53.80	-3	2,431	-0.12%
2021/02/18	0	0.00	3	50.90	52.10	-3	2,396	-0.13%
2021/02/17	1	49.95	1	49.95	49.80	0	2,400	0.00%
2021/02/05	3	52.67	0	0.00	52.60	3	2,440	0.12%
2021/02/04	16	53.43	16	52.92	52.60	0	2,470	0.00%
2021/02/03	1	52.40	1	52.30	51.90	0	2,454	0.00%
2021/02/02	1	52.60	0	0.00	52.40	1	2,482	0.04%
2021/01/29	0	0.00	1	52.90	52.00	-1	2,460	-0.04%
2021/01/28	0.1	53.50	0	0.00	52.80	0.1	2,482	0.00%
2021/01/27	0.1	54.10	0	0.00	54.10	0.1	2,489	0.00%
2021/01/26	0	0.00	9	55.90	55.40	-9	2,490	-0.36%
2021/01/25	24	56.09	36	56.04	56.00	-12	2,487	-0.48%
2021/01/22	1	53.20	12	53.23	53.00	-11	2,441	-0.45%
2021/01/21	3	54.20	7	54.90	53.90	-4	2,481	-0.16%
2021/01/20	9	56.09	4	55.63	55.30	5	2,454	0.20%
2021/01/19	1	53.80	25	53.62	52.70	-24	2,368	-1.01%
2021/01/18	3	54.43	3	55.03	52.80	0	2,380	0.00%
2021/01/15	0	52.00	0	0.00	51.20	0	2,345	0.00%
2021/01/14	1	51.70	1	52.70	51.20	0	2,344	0.00%
2021/01/13	6.1	53.59	3	52.30	52.20	3.1	2,345	0.13%
2021/01/12	2	55.10	19	55.29	56.10	-17	2,323	-0.73%
2021/01/11	4	49.90	4	51.00	51.00	0	2,259	0.00%
2021/01/08	2	53.39	7	51.31	50.80	-5	2,296	-0.22%
2021/01/07	3	53.67	0	0.00	53.30	3	2,300	0.13%
2021/01/06	2.1	55.48	0	0.00	54.20	2.1	2,337	0.09%
2021/01/05	0	0.00	2	57.45	56.70	-2	2,371	-0.08%
2021/01/04	2	56.05	5	57.28	56.20	-3	2,394	-0.13%
2020/12/31	5	58.10	4	59.20	58.20	1	2,420	0.04%
2020/12/30	1	58.20	1	58.50	57.70	0	2,492	0.00%
2020/12/29	40	57.70	0	0.00	57.60	40	2,522	1.59%
2020/12/28	0	0.00	2	58.45	57.80	-2	2,718	-0.07%
2020/12/25	1	57.50	0	0.00	57.70	1	2,765	0.04%
2020/12/24	2.1	58.11	0	0.00	58.30	2.1	2,893	0.07%
2020/12/23	7	61.33	8	62.49	59.50	-1	3,193	-0.03%
2020/12/22	12	58.21	6	58.75	60.60	6	3,456	0.17%
2020/12/18	1	55.60	5	55.60	55.40	-4	3,902	-0.10%
2020/12/17	2	56.25	42	56.19	55.70	-40	4,343	-0.92%
2020/12/16	0	0.00	1	57.30	57.00	-1	4,660	-0.02%
2020/12/15	2.2	56.05	1	55.70	55.20	1.2	4,699	0.02%
2020/12/14	40	57.76	0	0.00	57.50	40	4,707	0.85%
2020/12/11	3	56.40	4	57.23	57.30	-1	4,732	-0.02%
2020/12/10	2	58.55	1	58.20	58.40	1	4,814	0.02%
2020/12/09	5	59.88	0	0.00	60.00	5	4,845	0.10%
2020/12/08	4	58.71	5	60.70	59.40	-1	4,846	-0.02%
2020/12/07	3	56.07	7	55.79	55.30	-4	4,751	-0.08%
2020/12/04	2	58.65	1	59.20	58.20	1	4,769	0.02%
2020/12/02	0	0.00	2	61.20	61.20	-2	4,936	-0.04%
2020/12/01	4	62.98	4	63.10	62.40	0	5,091	0.00%
2020/11/30	1	63.80	1	63.40	63.70	0	5,164	0.00%
2020/11/27	1	61.50	9	62.26	62.10	-8	5,202	-0.15%
2020/11/26	1.1	61.56	1	60.70	60.70	0.1	5,239	0.00%
2020/11/25	4	62.05	2	62.00	61.70	2	5,290	0.04%
2020/11/24	4	61.10	0	0.00	60.70	4	5,451	0.07%
2020/11/23	2	62.10	1	61.70	61.70	1	5,547	0.02%
2020/11/20	2	63.00	2	63.10	62.90	0	5,704	0.00%
2020/11/19	6.1	63.25	24.1	63.39	64.40	-18.1	5,770	-0.31%
2020/11/18	1	62.00	1.1	62.82	62.20	-0.1	5,981	0.00%
2020/11/17	5	61.24	5	61.56	61.50	0	5,969	0.00%
2020/11/16	4	61.90	4.3	61.97	62.20	-0.3	5,952	0.00%
2020/11/13	1.1	60.32	1	61.40	61.40	0.1	5,924	0.00%
2020/11/12	6	59.18	3.2	59.62	58.70	2.8	5,869	0.05%
2020/11/10	4	65.00	5	65.38	63.70	-1	5,792	-0.02%
2020/11/09	20	65.35	0	0.00	65.40	20	5,763	0.35%
2020/11/05	1	63.90	1	64.30	63.70	0	5,790	0.00%
2020/11/04	3	63.47	3	63.13	63.00	0	5,801	0.00%
2020/11/03	1	65.40	0	0.00	64.80	1	6,043	0.02%
2020/11/02	0	65.60	0	0.00	65.60	0	6,500	0.00%
2020/10/29	3	67.36	4	66.38	67.00	-1	6,965	-0.01%
2020/10/28	1	67.12	1	65.60	65.60	0	6,946	0.00%
2020/10/27	5	67.54	3	67.10	67.50	2	6,962	0.03%
2020/10/26	0.1	66.70	16	66.33	66.30	-16	6,927	-0.23%
2020/10/23	1	70.10	1	69.60	69.40	0	6,916	0.00%
2020/10/22	1	69.50	0	0.00	69.00	1	6,912	0.01%
2020/10/21	1	70.00	1	70.00	70.00	0	6,908	0.00%
2020/10/20	3	71.50	3	71.00	71.00	0	6,900	0.00%
2020/10/19	5	70.82	3	71.83	70.90	2	6,913	0.03%
2020/10/16	3.1	70.48	4	70.10	69.70	-0.9	6,889	-0.01%
2020/10/15	8	69.94	7	69.89	69.60	1	6,875	0.01%
2020/10/14	5.1	72.13	4	71.93	71.40	1.1	6,887	0.02%
2020/10/13	8	71.40	2	71.25	71.00	6	6,855	0.09%
2020/10/12	12	74.07	2	76.37	73.50	10	6,850	0.15%
2020/10/08	0	0.00	1	75.90	75.90	-1	6,883	-0.01%
2020/10/07	10	77.75	14	78.12	77.80	-4	6,844	-0.06%
2020/10/06	5	77.24	4	76.90	77.00	1	6,755	0.01%
2020/10/05	15.1	78.61	26.1	78.13	76.80	-11	6,813	-0.16%
2020/09/30	6	74.80	6	75.55	75.70	0	6,765	0.00%
2020/09/29	11	76.98	10	77.44	76.20	1	6,911	0.01%
2020/09/28	32	77.18	17	77.80	77.10	15	6,888	0.22%
2020/09/25	49	80.34	40	78.56	75.50	9	6,652	0.14%
2020/09/24	41	78.90	40	81.04	83.20	1	6,286	0.02%
2020/09/23	7	77.50	3	75.70	75.70	4	6,027	0.07%
2020/09/22	23	79.35	16	79.48	77.10	7	6,070	0.12%
2020/09/21	9	75.24	19	76.33	78.70	-10	5,759	-0.17%
2020/09/18	13	71.87	11	71.77	71.60	2	5,672	0.04%
2020/09/17	2	71.50	5	71.12	70.80	-3	5,972	-0.05%
2020/09/16	11	70.97	6	70.83	70.80	5	6,421	0.08%
2020/09/15	8	72.45	4	74.03	70.70	4	7,125	0.06%
2020/09/14	4.1	69.38	4	70.15	69.50	0.1	7,931	0.00%
2020/09/11	4.1	70.38	1	69.10	70.40	3.1	7,893	0.04%
2020/09/10	5.1	74.35	8	73.59	73.60	-2.9	7,938	-0.04%
2020/09/09	13	76.44	12	75.28	75.00	1	8,154	0.01%
2020/09/08	7	76.49	7	79.10	78.20	0	8,683	0.00%
2020/09/07	6	74.37	0	0.00	73.40	6	8,978	0.07%
2020/09/04	6	76.42	8	77.68	75.40	-2	9,367	-0.02%
2020/09/03	8	75.81	1	77.50	74.40	7	9,784	0.07%
2020/09/02	4	80.85	3	80.90	79.00	1	10,214	0.01%
2020/09/01	3	81.33	0	0.00	79.20	3	10,447	0.03%
2020/08/31	21	84.04	0	0.00	82.50	21	10,628	0.20%
2020/08/28	1	86.80	3	86.97	84.50	-2	10,838	-0.02%
2020/08/27	8	83.88	5	83.88	83.60	3	11,193	0.03%
2020/08/26	9	85.72	9	86.34	83.50	0	11,569	0.00%
2020/08/25	3	84.10	6	85.02	81.40	-3	11,944	-0.03%
2020/08/24	8	87.24	7	87.44	85.70	1	12,337	0.01%
2020/08/20	0.2	75.00	3	74.70	76.40	-2.8	13,023	-0.02%
2020/08/12	1	77.00	1	72.50	78.00	0	15,771	0.00%
2020/08/11	0	0.00	1	76.60	72.00	-1	15,973	-0.01%
2020/08/10	1	78.50	2	85.10	79.90	-1	16,340	-0.01%
2020/08/07	13	88.58	6	88.47	87.20	7	16,783	0.04%
2020/08/06	19	96.27	26	95.35	86.00	-7	16,824	-0.04%
2020/08/05	33	91.83	40	92.52	93.20	-7	16,496	-0.04%
2020/08/04	12	82.52	33	82.55	84.80	-21	16,375	-0.13%
2020/08/03	5	70.76	23	76.75	77.10	-18	16,250	-0.11%
2020/07/31	1	65.80	0	0.00	70.10	1	16,380	0.01%
2020/07/29	7.1	59.14	13	58.00	58.00	-5.9	16,721	-0.04%
2020/07/28	0	63.50	0	0.00	63.50	0	16,867	0.00%
2020/07/27	5	70.50	0	0.00	70.50	5	16,894	0.03%
2020/07/24	5	82.50	0	0.00	78.30	5	16,941	0.03%
2020/07/23	6	77.50	0	0.00	81.00	6	17,038	0.04%
2020/07/21	10	81.30	1	78.10	72.60	9	17,308	0.05%
2020/07/20	24	81.33	0	0.00	80.60	24	17,414	0.14%
2020/07/17	9	101.00	0	0.00	89.50	9	17,572	0.05%
2020/07/16	0	0.00	1	112.00	99.40	-1	17,674	-0.01%
2020/07/15	5	110.90	8	110.50	110.50	-3	17,668	-0.02%
2020/07/13	1	136.00	0	0.00	136.00	1	17,693	0.01%
2020/07/10	19	156.87	11	152.27	151.00	8	17,714	0.05%
2020/07/09	10.2	151.14	3	147.84	153.00	7.2	17,625	0.04%
2020/07/08	20	135.50	14	136.18	141.00	6	17,478	0.03%
2020/07/07	6	119.83	3	119.50	128.50	3	17,294	0.02%
2020/07/06	13	116.46	4	116.13	117.00	9	17,218	0.05%
2020/07/03	2	110.50	1	113.00	111.50	1	17,170	0.01%
2020/07/02	2	111.50	5	111.50	111.00	-3	17,098	-0.02%
2020/07/01	3	99.50	39.1	99.89	105.50	-36.1	16,984	-0.21%
2020/06/30	6	98.28	129	96.63	96.00	-123	16,839	-0.73%	大賣/鉅額交易
2020/06/29	159	99.35	56	97.19	100.00	103	16,722	0.62%	大買/鉅額交易
2020/06/24	18	90.32	21	89.51	91.00	-3	16,564	-0.02%
2020/06/23	19	96.37	10	95.03	93.00	9	16,257	0.06%
2020/06/22	59	96.94	83.2	96.71	95.90	-24.2	15,835	-0.15%
2020/06/19	96	91.56	212.1	91.47	92.20	-116.1	15,127	-0.77%	大賣/鉅額交易
2020/06/18	0	0.00	1	83.90	83.90	-1	14,234	-0.01%
2020/06/17	121	76.30	6	76.30	76.30	115	14,252	0.81%	大買/鉅額交易
2020/06/16	50	70.96	43	70.05	69.40	7	14,248	0.05%
2020/06/15	51.1	72.92	49	72.76	71.10	2.1	14,170	0.01%
2020/06/12	62	70.33	59	70.42	70.00	3	13,648	0.02%
2020/06/11	27	68.54	34	68.70	69.70	-7	13,254	-0.05%
2020/06/10	70	69.57	46.1	69.57	67.70	24	12,859	0.19%
2020/06/09	60	68.26	77	67.63	68.20	-17	12,299	-0.14%
2020/06/08	22	67.88	11	68.75	65.00	11	11,814	0.09%
2020/06/05	32	67.82	41	68.34	68.10	-9	11,548	-0.08%
2020/06/04	35	68.49	28	69.09	68.00	7	11,362	0.06%
2020/06/03	40	69.74	63	70.24	69.20	-23	11,232	-0.20%
2020/06/02	72	66.66	76	66.85	67.70	-4	10,810	-0.04%
2020/06/01	69	70.99	51	71.08	68.30	18	10,398	0.17%
2020/05/29	19	68.32	51	67.32	70.80	-32	9,966	-0.32%
2020/05/28	45	66.20	139	68.29	64.40	-94	9,530	-0.99%	大賣/
2020/05/27	153	70.99	8	71.43	69.80	145	9,061	1.60%	大買/鉅額交易
2020/05/26	19	78.75	102.2	80.22	77.50	-83.2	8,753	-0.95%	大賣/
2020/05/25	92	73.91	8.1	72.49	74.40	83.9	8,161	1.03%
2020/05/22	18	66.63	17.2	65.43	67.70	0.8	7,947	0.01%
2020/05/21	55	60.52	53	61.03	61.60	2	7,451	0.03%
2020/05/20	21	60.69	35	61.37	60.50	-14	7,306	-0.19%
2020/05/19	24	61.27	14	60.87	60.40	10	6,924	0.14%
2020/05/18	1	57.80	7.1	58.01	59.00	-6.1	6,354	-0.10%
2020/05/15	8	54.74	18.6	56.37	53.70	-10.6	6,133	-0.17%
2020/05/14	239	56.25	257.6	55.95	56.50	-18.6	5,757	-0.32%	大買/大賣/
2020/05/13	2	48.48	55	50.32	51.40	-53	5,303	-1.00%
2020/05/12	18.1	44.21	26	45.65	46.80	-8	5,017	-0.16%
2020/05/11	5.2	42.61	8	45.47	42.55	-2.8	4,880	-0.06%
2020/05/08	12	48.43	8.1	49.29	46.35	4	4,735	0.08%
2020/05/07	23	50.33	36	50.45	51.50	-13	4,660	-0.28%
2020/05/06	76	49.09	45	51.62	49.00	31	4,536	0.68%
2020/05/05	5	44.50	0.2	47.85	47.85	4.8	4,279	0.11%
2020/05/04	29	44.17	6	44.42	43.50	23	4,182	0.55%
2020/04/30	8	41.56	5	41.99	41.90	3	4,052	0.07%
2020/04/29	5	41.41	6.1	41.73	41.80	-1.1	4,027	-0.03%
2020/04/28	97	42.88	97	41.89	41.75	0	4,002	0.00%
2020/04/27	22	44.55	32.1	44.36	45.40	-10.1	3,908	-0.26%
2020/04/24	17	42.42	11	41.80	41.75	6	3,692	0.16%
2020/04/23	62	40.06	63	41.90	41.40	-1	3,556	-0.03%
2020/04/22	6	40.62	4	41.12	40.25	2	3,404	0.06%
2020/04/21	3.1	38.17	0	0.00	38.30	3.1	3,193	0.10%
2020/04/20	0	0.00	0	40.20	40.20	0	3,067	0.00%
2020/04/17	2	33.75	13	35.27	36.55	-11	3,021	-0.36%
2020/04/16	2	33.10	0	0.00	33.25	2	2,926	0.07%
2020/04/15	6	33.82	0.1	33.70	33.50	6	2,911	0.20%
2020/04/14	5	35.02	2	35.18	34.95	3	2,880	0.10%
2020/04/13	1	35.35	5	35.30	35.05	-4	2,859	-0.14%
2020/04/10	6	34.79	2	35.50	34.55	4	2,838	0.14%
2020/04/09	0	0.00	2	35.45	35.15	-2	2,809	-0.07%
2020/04/08	2	35.25	2	35.68	35.10	0	2,768	0.00%
2020/04/07	2	34.69	47	34.32	34.40	-45	2,714	-1.66%
2020/04/06	2	35.75	2	33.90	34.75	0	2,687	0.00%
2020/04/01	3	33.40	0	0.00	33.55	3	2,621	0.11%
2020/03/30	2	33.78	4	33.86	33.75	-2	2,585	-0.08%
2020/03/27	0.1	33.40	3	33.95	33.25	-3	2,498	-0.12%
2020/03/26	0	0.00	6	33.65	33.45	-6	2,438	-0.25%
2020/03/25	1	32.65	0	0.00	32.60	1	2,386	0.04%
2020/03/24	26	33.61	24	32.95	32.95	2	2,351	0.09%
2020/03/23	21	33.82	20	32.95	32.95	1	2,327	0.04%
2020/03/20	63	35.19	60	34.72	34.70	3	2,294	0.13%
2020/03/19	65	33.85	8	33.69	33.50	57	2,197	2.59%
2020/03/18	0.1	33.10	2	32.80	33.10	-1.9	2,021	-0.09%
2020/03/17	3	32.52	3	33.50	32.35	0	1,954	0.00%
2020/03/16	2	32.60	2	33.65	33.65	0	1,887	0.00%
2020/03/13	1	30.99	1.1	30.60	30.60	-0.1	1,834	0.00%
2020/03/12	1	33.85	1	34.55	34.00	0	1,807	0.00%
2020/03/11	4	37.25	2	37.48	36.90	2	1,761	0.11%
2020/03/10	5	36.87	2	36.85	36.65	3	1,719	0.18%
2020/03/09	9	42.60	5	41.41	39.70	4	1,657	0.24%
2020/03/06	3	41.93	5	42.34	41.40	-2	1,507	-0.13%
2020/03/05	5	41.08	0	0.00	41.30	5	1,383	0.36%
2020/03/04	3	40.07	4.3	41.16	42.60	-1.3	1,308	-0.10%
2020/03/03	2	38.70	0	0.00	38.75	2	1,188	0.17%
2020/03/02	4	41.50	9	40.77	40.50	-5	1,135	-0.44%
2020/02/27	6	40.48	2	40.24	39.30	4	1,026	0.39%
2020/02/26	2	39.05	0	0.00	39.00	2	934	0.21%
2020/02/25	7	40.47	6	41.28	39.90	1	861	0.12%
2020/02/24	0	0.00	1	38.40	38.40	-1	603	-0.17%
2020/02/21	1	33.35	1	34.95	34.95	0	591	0.00%
2020/02/20	0	0.00	1	31.50	31.80	-1	526	-0.19%
2020/02/19	1	31.35	1	31.30	31.35	0	518	0.00%
2020/02/18	5	32.23	4	32.58	31.75	1	509	0.20%
2020/02/17	6	33.20	6	33.03	32.80	0	495	0.00%
2020/02/14	11	32.55	7	32.35	32.05	4	467	0.86%
2020/02/13	6	32.62	11	32.22	31.80	-5	424	-1.18%
2020/02/12	3	31.07	3	31.52	30.80	0	391	0.00%
2020/02/11	5	30.82	2	30.70	30.70	3	377	0.80%
2020/02/10	5.1	32.43	5	33.90	32.00	0.1	362	0.04%
2020/02/07	0	0.00	2	32.06	32.45	-2	303	-0.67%
2020/02/06	1	30.09	2	29.90	29.50	-1	251	-0.40%
2020/02/05	3.1	29.19	0	0.00	28.80	3.1	233	1.32%
2020/02/04	4.1	33.06	5	33.56	32.00	-1	205	-0.46%
2020/01/31	5	30.15	0	0.00	30.15	5	124	4.02%
2020/01/30	0	27.30	0	0.00	27.45	0	85	0.04%
2020/01/20	0	26.00	0	0.00	25.55	0	68	0.06%
2020/01/17	0.1	25.85	0	0.00	25.65	0.1	67	0.17%
2020/01/15	0.1	25.70	0	0.00	25.65	0.1	67	0.11%
2020/01/14	0.1	25.65	0	0.00	25.45	0.1	66	0.08%
2020/01/10	0.2	25.55	0	0.00	25.30	0.2	65	0.28%
2019/12/09	0	0.00	0.1	26.45	25.85	-0.1	56	-0.15%
2019/10/30	0	0.00	1	28.50	28.30	-1	60	-1.65%
2019/04/23	0	0.00	1	30.30	30.05	-1	62	-1.59%
2019/04/19	0	30.30	0	0.00	30.30	0	63	0.00%
2019/04/17	1	30.00	0	0.00	30.95	1	63	1.58%
2018/10/09	0.5	33.30	0	0.00	33.55	0.5	40	1.20%
2018/10/04	0.4	34.15	0	0.00	34.00	0.4	40	0.88%
2018/09/12	0	0.00	2	35.45	35.45	-2	57	-3.51%
2018/08/22	2	36.45	0	0.00	36.25	2	71	2.78%
2018/04/26	2	37.18	2	37.15	36.80	0	127	0.00%
2018/04/20	0	36.20	0	0.00	36.40	0	126	0.00%
2018/04/09	0	0.00	0	38.85	38.85	0	134	-0.03%
2018/03/08	8	35.46	8	37.00	37.00	0	119	0.00%