亞諾法 (4133)-玉山券商分點個股進出

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
27.75
漲跌
▼0.15
漲幅
-0.54%
成交量
54張
產業
上市生技醫療類股▲0.32%
225人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	0	0.00	1	28.00	27.75	-1	59	-1.68%
2024/12/19	0.1	28.09	1	27.95	27.90	-0.9	59	-1.57%
2024/12/16	0	28.45	1	28.05	27.85	-1	60	-1.63%
2024/12/13	0.3	28.50	0	0.00	28.30	0.3	60	0.53%
2024/12/12	0	29.00	0	0.00	28.65	0	60	0.05%
2024/11/27	0	29.10	0	0.00	28.90	0	65	0.00%
2024/11/15	0.1	29.20	0	0.00	28.85	0.1	79	0.07%
2024/11/14	2	28.90	0	0.00	28.80	2	80	2.50%
2024/11/08	0.1	29.90	6	30.15	29.60	-5.9	82	-7.14%
2024/11/07	0	29.95	0	0.00	29.75	0	82	0.06%
2024/11/04	0	29.80	0	0.00	29.55	0	88	0.00%
2024/10/29	0	0.00	1	29.40	29.40	-1	93	-1.07%
2024/10/21	0	0.00	0	30.05	29.95	0	97	0.00%
2024/10/17	0	30.00	0	0.00	29.90	0	108	0.04%
2024/10/15	0	30.20	0	0.00	29.95	0	111	0.04%
2024/10/14	0	30.20	0	30.20	29.90	0	112	0.04%
2024/10/11	0	30.15	0	0.00	30.00	0	112	0.04%
2024/10/09	4	30.09	0	0.00	30.05	4	114	3.54%
2024/10/08	1	30.30	0	0.00	30.35	1	114	0.87%
2024/10/07	0	30.70	0	0.00	30.40	0	120	0.04%
2024/09/26	0	0.00	0	30.70	30.40	0	150	-0.01%
2024/09/24	0	30.50	0	0.00	30.40	0	174	0.03%
2024/09/23	0	30.55	0	0.00	30.35	0	185	0.02%
2024/09/19	1	30.15	0	0.00	30.40	1	197	0.51%
2024/09/13	0	30.15	0	0.00	30.05	0	210	0.02%
2024/09/12	2	29.88	0	0.00	29.90	2	223	0.91%
2024/09/09	1	29.95	0	0.00	30.10	1	249	0.40%
2024/09/06	0	0.00	1	30.20	30.20	-1	250	-0.40%
2024/09/04	5.2	30.28	0	0.00	30.30	5.2	251	2.08%
2024/09/02	0	31.50	0	0.00	31.35	0	251	0.02%
2024/08/29	0	0.00	1	31.35	31.30	-1	254	-0.39%
2024/08/28	1	31.65	0	0.00	31.40	1	258	0.39%
2024/08/22	0	31.00	0	0.00	30.95	0	266	0.02%
2024/08/21	0	0.00	7	30.89	30.75	-7	267	-2.62%
2024/08/19	9	30.29	0	0.00	30.25	9	268	3.35%
2024/08/06	0.1	29.11	0	0.00	29.05	0.1	270	0.05%
2024/08/05	3	30.10	0	0.00	29.35	3	268	1.13%
2024/07/19	0	0.00	9	34.37	33.10	-9	263	-3.42%
2024/07/18	0	0.00	3	33.85	33.90	-3	258	-1.16%
2024/07/11	3	33.13	0	0.00	33.25	3	256	1.17%
2024/07/09	6	33.33	0	0.00	33.25	6	258	2.32%
2024/07/08	3	33.77	0	0.00	33.90	3	252	1.19%
2024/07/01	0	0.00	1	35.20	35.10	-1	223	-0.45%
2024/06/28	1.1	34.10	0	0.00	33.95	1.1	201	0.53%
2024/06/25	0	0.00	5	33.15	33.40	-5	186	-2.69%
2024/06/21	0	0.00	25	33.77	33.80	-25	179	-13.95%
2024/06/20	5	33.90	0	0.00	33.85	5	176	2.83%
2024/06/19	1	34.00	0	0.00	33.85	1	172	0.58%
2024/06/17	2	33.80	6	33.70	33.25	-4	154	-2.62%
2024/06/14	0	0.00	2	32.65	32.65	-2	140	-1.43%
2024/06/11	4	32.45	0	0.00	32.50	4	137	2.91%
2024/06/04	0	0.00	0.2	33.30	33.25	-0.2	145	-0.14%
2024/06/03	0	33.35	0.1	33.50	33.25	-0.1	151	-0.04%
2024/05/31	4	32.88	2	33.40	33.45	2	148	1.34%
2024/05/29	0	0.00	15	32.27	32.65	-15	144	-10.36%
2024/05/28	0	0.00	15	32.00	32.00	-15	145	-10.33%
2024/05/24	0.2	32.20	0	0.00	32.10	0.2	145	0.14%
2024/05/20	5	31.90	0	0.00	32.10	5	147	3.39%
2024/05/16	0	31.80	0	0.00	31.70	0	146	0.01%
2024/05/15	0	31.70	0	0.00	31.40	0	149	0.01%
2024/05/10	0.1	31.95	0	0.00	32.00	0.1	156	0.06%
2024/05/06	0	0.00	0.2	32.00	31.95	-0.2	174	-0.09%
2024/04/30	0	31.39	0	0.00	31.15	0	179	0.01%
2024/04/29	1	31.20	0	0.00	31.25	1	180	0.55%
2024/04/26	0.1	31.40	0	0.00	31.15	0.1	182	0.03%
2024/04/24	0.1	30.95	0	0.00	30.80	0.1	186	0.03%
2024/04/23	0	0.00	0	30.55	30.55	0	192	0.00%
2024/04/19	3.1	30.13	0	0.00	30.05	3.1	196	1.55%
2024/04/18	0	0.00	1	30.80	30.65	-1	196	-0.51%
2024/04/17	0.3	30.75	0	0.00	30.70	0.3	199	0.15%
2024/04/16	0	30.55	0	0.00	30.20	0	202	0.01%
2024/04/15	0	31.62	0	0.00	31.15	0	205	0.01%
2024/04/11	0.2	31.90	0	0.00	31.65	0.2	235	0.07%
2024/04/10	0	32.10	0	32.20	31.90	0	305	0.00%
2024/04/09	0	31.95	0	0.00	31.80	0	405	0.00%
2024/04/08	0	32.05	0	0.00	31.75	0	409	0.01%
2024/04/01	0	0.00	5	31.95	32.00	-5	420	-1.19%
2024/03/29	0	32.13	5	31.95	31.95	-5	423	-1.17%
2024/03/28	0	32.50	31	32.52	32.15	-31	435	-7.12%
2024/03/27	0	0.00	8	32.30	32.00	-8	446	-1.79%
2024/03/25	0	0.00	1	32.10	32.05	-1	580	-0.17%
2024/03/20	0	31.90	0	0.00	31.65	0	697	0.00%
2024/03/19	1	31.85	2	31.60	31.60	-1	700	-0.14%
2024/03/14	10	31.65	0	0.00	31.55	10	712	1.40%
2024/03/13	10	31.45	1	31.55	31.40	9	714	1.26%
2024/03/12	0	32.33	0	0.00	32.00	0	719	0.00%
2024/03/11	10	32.10	0	0.00	32.00	10	731	1.37%
2024/03/08	20	32.30	0	0.00	31.90	20	770	2.60%
2024/03/07	0	0.00	1	32.25	32.30	-1	834	-0.12%
2024/03/06	0	32.25	0	0.00	32.10	0	843	0.00%
2024/03/04	0	32.40	1	32.15	32.20	-1	885	-0.11%
2024/03/01	0	32.88	0	0.00	32.45	0	998	0.00%
2024/02/27	0.2	33.45	0	0.00	33.05	0.2	1,043	0.01%
2024/02/26	0	33.70	0	0.00	33.45	0	1,042	0.00%
2024/02/23	0	33.90	0	0.00	32.90	0	1,040	0.00%
2024/02/22	0	33.40	0	0.00	33.30	0	1,038	0.00%
2024/02/20	0	33.58	0	0.00	33.50	0	1,036	0.00%
2024/02/19	0.1	33.76	0	0.00	33.55	0.1	1,036	0.01%
2024/02/16	0	33.42	0	0.00	33.15	0	1,035	0.00%
2024/02/01	0	33.80	0	0.00	33.40	0	1,023	0.00%
2024/01/31	0	0.00	6	34.05	33.30	-6	1,018	-0.59%
2024/01/25	0	34.10	0	0.00	33.90	0	1,005	0.00%
2024/01/23	0	0.00	0	34.25	34.10	0	1,001	0.00%
2024/01/18	0	34.25	0	0.00	34.15	0	998	0.00%
2024/01/10	6	35.88	0	0.00	35.85	6	976	0.61%
2024/01/08	0	0.00	10	36.50	36.35	-10	966	-1.04%
2024/01/05	0.2	37.20	0	0.00	36.40	0.2	956	0.02%
2024/01/04	16	36.92	6	36.96	36.80	10	933	1.07%
2024/01/03	1	37.50	6	37.67	36.10	-5	863	-0.58%
2024/01/02	1	35.00	0	0.00	35.00	1	763	0.13%
2023/12/28	0	0.00	1	35.05	34.95	-1	753	-0.13%
2023/12/26	1	35.30	3	35.35	35.30	-2	747	-0.27%
2023/12/21	0	0.00	4	36.50	36.50	-4	717	-0.56%
2023/12/20	2	37.35	0	0.00	36.90	2	661	0.30%
2023/12/19	34	36.94	30	37.15	36.20	4	581	0.69%
2023/12/18	2	35.45	2	35.00	34.95	0	476	0.00%
2023/12/14	0	0.00	2	34.85	34.70	-2	463	-0.43%
2023/12/12	0	35.55	0	0.00	35.05	0	458	0.00%
2023/12/05	0	36.20	0	0.00	36.60	0	423	0.00%
2023/12/04	1	36.30	6	37.64	37.85	-5	382	-1.31%
2023/11/29	2	36.63	0	0.00	36.15	2	278	0.72%
2023/11/28	40	37.13	42	37.38	37.50	-2	250	-0.80%
2023/11/27	3	35.98	0	0.00	36.00	3	134	2.23%
2023/11/22	1	32.70	1	32.70	32.65	0	85	0.00%
2023/11/20	0	0.00	0.3	32.40	32.30	-0.3	83	-0.34%
2023/11/07	0	0.00	1.2	32.69	32.75	-1.2	92	-1.32%
2023/10/27	0	0.00	2	32.13	32.25	-2	90	-2.20%
2023/10/12	0	31.75	0	0.00	31.55	0	102	0.00%
2023/09/26	0	31.60	0	0.00	31.45	0	121	0.02%
2023/09/22	0	31.35	0	0.00	31.95	0	124	0.01%
2023/09/15	0	31.55	0	0.00	31.45	0	133	0.01%
2023/08/28	0	0.00	1	31.50	31.55	-1	150	-0.66%
2023/08/22	1	31.00	0	0.00	31.25	1	158	0.63%
2023/08/21	1	31.65	0	0.00	31.90	1	158	0.63%
2023/08/18	0	32.50	0	0.00	31.55	0	173	0.01%
2023/08/14	1.1	31.03	0	0.00	31.15	1.1	176	0.60%
2023/08/11	0.1	32.46	0	0.00	32.00	0.1	173	0.03%
2023/08/10	0	33.05	0	0.00	32.80	0	170	0.02%
2023/08/08	0	33.45	0	0.00	33.10	0	169	0.00%
2023/08/04	0	0.00	1	33.40	33.55	-1	175	-0.57%
2023/08/02	0	33.90	0	0.00	33.45	0	176	0.00%
2023/07/27	0	33.95	0	0.00	33.85	0	182	0.00%
2023/07/21	0.2	34.95	0	0.00	34.65	0.2	184	0.11%
2023/07/18	0	34.10	0	0.00	33.85	0	193	0.00%
2023/07/17	0	0.00	2	34.10	34.30	-2	202	-0.99%
2023/07/14	1.3	33.86	0	0.00	33.75	1.3	204	0.64%
2023/07/10	0	34.95	0	0.00	34.35	0	206	0.00%
2023/07/05	0	35.35	0	0.00	35.10	0	206	0.00%
2023/07/03	0	0.00	2	35.50	35.45	-2	204	-0.99%
2023/06/30	1	36.05	0	0.00	35.95	1	202	0.49%
2023/06/29	2	35.75	0	0.00	35.75	2	202	0.99%
2023/06/26	0	0.00	4	34.85	34.85	-4	199	-2.00%
2023/06/19	1	35.55	0	0.00	35.55	1	203	0.49%
2023/06/16	1	35.45	0	0.00	35.20	1	203	0.49%
2023/06/15	0	35.20	0	0.00	35.00	0	201	0.00%
2023/05/29	0	0.00	1	36.40	36.35	-1	253	-0.39%
2023/05/25	2	36.05	2.2	36.03	35.90	-0.2	256	-0.08%
2023/05/24	0.3	36.60	0	0.00	36.30	0.3	261	0.11%
2023/05/19	1	35.15	0	0.00	35.20	1	257	0.39%
2023/05/18	0.2	35.35	0	0.00	35.25	0.2	261	0.08%
2023/05/11	1	34.70	0	0.00	34.70	1	280	0.36%
2023/05/10	0	0.00	10.5	35.92	36.15	-10.5	282	-3.72%
2023/05/09	0	0.00	0	36.45	36.10	0	285	0.00%
2023/05/02	0	0.00	2	36.30	36.35	-2	324	-0.62%
2023/04/28	1	35.90	0	0.00	35.85	1	328	0.30%
2023/04/27	0	0.00	2	35.10	35.25	-2	330	-0.61%
2023/04/21	2	35.80	0.1	36.30	35.80	2	349	0.56%
2023/04/20	0.1	37.90	0	0.00	37.05	0.1	348	0.01%
2023/04/19	0	0.00	2	37.50	37.60	-2	347	-0.58%
2023/03/27	0	37.50	0	0.00	37.25	0	875	0.00%
2023/03/23	0	0.00	0	37.00	36.90	0	940	0.00%
2023/03/21	0	36.95	0	0.00	36.55	0	1,119	0.00%
2023/03/20	0	36.70	0	0.00	36.45	0	1,134	0.00%
2023/03/16	4	36.03	0	0.00	35.70	4	1,162	0.34%
2023/03/15	0	0.00	0	37.30	36.85	0	1,174	0.00%
2023/03/14	0	37.12	0	0.00	36.80	0	1,184	0.00%
2023/03/13	0	37.55	0	0.00	37.10	0	1,206	0.00%
2023/03/10	0	38.70	0	0.00	38.00	0	1,206	0.00%
2023/03/09	0	38.87	0	0.00	38.75	0	1,207	0.00%
2023/03/08	0	38.80	3	38.65	38.30	-3	1,196	-0.25%
2023/03/07	2	38.50	0.3	38.95	38.30	1.7	1,198	0.14%
2023/03/06	0	39.05	0	0.00	38.55	0	1,203	0.00%
2023/03/03	0	38.70	0	0.00	38.55	0	1,211	0.00%
2023/03/02	0	39.10	1	38.10	38.20	-1	1,215	-0.08%
2023/02/24	1	37.60	0	0.00	37.50	1	1,235	0.08%
2023/02/21	1	38.00	0	0.00	38.05	1	1,321	0.08%
2023/02/20	0	38.20	2	38.05	38.05	-2	1,325	-0.15%
2023/02/17	7	38.24	6	38.35	38.30	1	1,325	0.08%
2023/02/16	2	38.40	0	0.00	38.35	2	1,328	0.15%
2023/02/15	0	0.00	1	38.05	38.20	-1	1,339	-0.07%
2023/02/13	0	38.10	1	37.95	38.05	-1	1,358	-0.07%
2023/02/10	5	38.86	0	0.00	38.30	5	1,361	0.37%
2023/02/06	2	39.80	2	40.28	39.60	0	1,354	0.00%
2023/02/03	2	39.60	1	39.45	40.00	1	1,341	0.07%
2023/02/02	11	39.33	3	39.52	39.30	8	1,338	0.60%
2023/01/30	0	0.00	5	38.35	38.40	-5	1,340	-0.37%
2023/01/17	2.6	38.02	0	38.10	38.00	2.6	1,337	0.19%
2023/01/16	0	38.55	2	38.50	38.45	-2	1,338	-0.15%
2023/01/13	0	0.00	3	37.63	38.20	-3	1,339	-0.22%
2023/01/11	2	38.00	1	37.90	37.80	1	1,340	0.07%
2023/01/09	2	38.70	1	38.60	38.60	1	1,340	0.07%
2023/01/06	0	0.00	1	38.70	38.60	-1	1,343	-0.07%
2023/01/04	12	39.45	0	0.00	38.60	12	1,342	0.89%
2023/01/03	12	40.28	11	39.85	39.85	1	1,333	0.07%
2022/12/30	6	40.98	6	41.27	41.20	0	1,298	0.00%
2022/12/29	4	40.61	3	40.67	41.10	1	1,221	0.08%
2022/12/27	6	39.45	0	0.00	39.45	6	1,084	0.55%
2022/12/26	30	40.48	2	41.13	40.55	28	1,076	2.60%
2022/12/23	4	40.15	6	39.64	40.00	-2	1,044	-0.19%
2022/12/21	1	38.35	1	38.00	38.00	0	1,024	0.00%
2022/12/20	2	38.48	5	38.35	38.00	-3	1,035	-0.29%
2022/12/19	6	40.56	0.1	41.12	39.30	5.9	1,027	0.57%
2022/12/16	0.1	40.35	0	0.00	38.75	0.1	993	0.01%
2022/12/15	0	0.00	2.2	40.21	39.20	-2.2	976	-0.22%
2022/12/14	7	41.72	25	41.43	40.60	-18	973	-1.85%
2022/12/13	0.2	40.60	0	0.00	42.10	0.2	845	0.02%
2022/12/12	5	38.50	5	38.25	38.30	0	823	0.00%
2022/12/08	0	0.00	0.1	38.23	38.45	-0.1	847	-0.01%
2022/12/07	18.1	39.05	2	38.35	38.30	16.1	958	1.68%
2022/12/06	0.1	38.01	0	0.00	37.95	0.1	971	0.01%
2022/11/25	0	37.60	4	38.74	37.30	-4	1,863	-0.21%
2022/11/24	0	0.00	2	38.10	38.60	-2	2,092	-0.10%
2022/11/22	1	37.50	7	37.24	37.85	-6	2,147	-0.28%
2022/11/21	3	39.20	4	39.19	38.40	-1	2,177	-0.05%
2022/11/18	3	38.80	7	38.69	39.00	-4	2,222	-0.18%
2022/11/17	5	38.59	3	39.23	38.40	2	2,237	0.09%
2022/11/16	0	0.00	1	37.35	37.00	-1	2,258	-0.04%
2022/11/15	1	36.20	0	0.00	36.65	1	2,347	0.04%
2022/11/11	1	36.60	4	36.71	36.20	-3	2,591	-0.12%
2022/11/09	1	35.55	0	0.00	35.50	1	2,633	0.04%
2022/11/04	0	0.00	1	34.40	34.60	-1	2,658	-0.04%
2022/11/02	0	0.00	0.3	35.00	35.10	-0.3	2,668	-0.01%
2022/10/31	5	34.53	6	34.34	34.45	-1	2,672	-0.04%
2022/10/27	6	33.69	6	34.20	34.30	0	2,700	0.00%
2022/10/24	0	0.00	3	33.48	33.10	-3	2,734	-0.11%
2022/10/19	0	0.00	3	33.45	33.40	-3	2,832	-0.11%
2022/10/18	0	0.00	2	33.40	33.85	-2	2,915	-0.07%
2022/10/12	0	0.00	14	32.81	33.40	-14	2,984	-0.47%
2022/10/11	0	33.50	4	33.25	32.95	-4	2,992	-0.13%
2022/10/07	0	0.00	8	34.86	34.80	-8	2,993	-0.27%
2022/10/06	12	34.72	2	35.00	34.95	10	2,996	0.33%
2022/10/05	2	34.00	0	0.00	34.00	2	3,011	0.07%
2022/10/03	1	33.40	0	0.00	33.80	1	3,065	0.03%
2022/09/28	0.1	34.13	10	33.55	32.90	-9.9	3,090	-0.32%
2022/09/27	2	35.10	2	35.15	35.10	0	3,092	0.00%
2022/09/26	2	34.80	0	0.00	34.60	2	3,106	0.06%
2022/09/23	2	36.00	0	0.00	36.55	2	3,127	0.06%
2022/09/22	4	37.68	3	38.05	37.65	1	3,170	0.03%
2022/09/21	0	37.50	5	37.67	37.35	-5	3,224	-0.15%
2022/09/20	0	0.00	3	38.52	38.65	-3	3,278	-0.09%
2022/09/19	0.3	38.80	9	38.69	38.75	-8.7	3,313	-0.26%
2022/09/16	0.2	39.85	2	40.00	39.70	-1.8	3,349	-0.05%
2022/09/15	3	41.47	3	41.60	40.80	0	3,411	0.00%
2022/09/14	47	42.71	37	41.98	41.80	10	3,402	0.29%
2022/09/13	1	42.10	0	0.00	41.25	1	3,319	0.03%
2022/09/12	2	40.38	0	0.00	42.50	2	3,314	0.06%
2022/09/08	3.5	40.89	3	41.35	41.40	0.5	3,279	0.02%
2022/09/07	1	39.85	1.1	40.23	39.50	-0.1	3,269	0.00%
2022/09/06	13	41.68	13	40.92	40.45	0	3,239	0.00%
2022/09/05	6	45.02	9	45.15	43.60	-3	3,193	-0.09%
2022/09/02	54	47.13	37	47.01	46.50	17	3,130	0.54%
2022/09/01	37.3	46.33	32	46.33	45.75	5.3	2,933	0.18%
2022/08/31	11	44.20	16.1	45.19	45.40	-5.1	2,612	-0.19%
2022/08/30	1.1	40.77	3	41.12	41.30	-2	2,398	-0.08%
2022/08/29	1	39.05	1	39.25	39.75	0	2,377	0.00%
2022/08/26	2	40.53	1	40.35	40.05	1	2,397	0.04%
2022/08/25	6	40.43	1	39.80	40.95	5	2,396	0.21%
2022/08/24	0	0.00	3	39.70	40.00	-3	2,380	-0.13%
2022/08/23	0	0.00	21	38.95	38.70	-21	2,373	-0.88%
2022/08/22	6	40.88	1	40.80	40.00	5	2,341	0.21%
2022/08/19	13	40.10	6	39.83	40.40	7	2,287	0.31%
2022/08/18	8	39.65	9	39.92	38.90	-1	2,253	-0.04%
2022/08/17	3	37.62	8	37.90	38.15	-5	2,175	-0.23%
2022/08/16	1	38.00	2	38.15	37.55	-1	2,237	-0.04%
2022/08/15	0	0.00	5.4	36.66	37.15	-5.4	2,339	-0.23%
2022/08/12	0	36.45	4	36.23	36.65	-4	2,449	-0.16%
2022/08/10	3	35.48	0	0.00	35.35	3	3,191	0.09%
2022/08/09	2	35.90	0	0.00	35.70	2	3,253	0.06%
2022/08/04	0	34.70	4	34.60	34.45	-4	3,940	-0.10%
2022/08/03	3	35.22	3	35.45	35.00	0	4,294	0.00%
2022/08/02	2	35.50	0	0.00	35.25	2	4,416	0.05%
2022/08/01	2	36.50	0	0.00	36.60	2	4,853	0.04%
2022/07/29	2	37.20	0	0.00	37.05	2	5,576	0.04%
2022/07/28	0	0.00	1	37.30	37.35	-1	5,899	-0.02%
2022/07/27	1	37.95	0	0.00	37.80	1	5,949	0.02%
2022/07/26	10	39.52	3	38.22	38.30	7	5,926	0.12%
2022/07/25	8	39.38	0	0.00	38.90	8	5,891	0.14%
2022/07/22	5	39.80	7	39.39	39.70	-2	5,824	-0.03%
2022/07/21	3	37.27	0	0.00	37.80	3	5,793	0.05%
2022/07/20	12	38.37	19	37.74	37.70	-7	5,818	-0.12%
2022/07/18	0	0.00	4	37.35	37.45	-4	5,818	-0.07%
2022/07/15	4	36.75	0	0.00	36.70	4	5,835	0.07%
2022/07/14	0	0.00	1	37.35	37.55	-1	5,869	-0.02%
2022/07/13	1	36.55	1	36.45	36.90	0	5,952	0.00%
2022/07/12	6.1	36.80	9	38.69	35.90	-2.9	6,011	-0.05%
2022/07/11	2	39.25	0	0.00	39.85	2	6,191	0.03%
2022/07/08	0	0.00	2	38.70	39.00	-2	6,395	-0.03%
2022/07/07	1	37.20	8	38.09	38.50	-7	6,531	-0.11%
2022/07/06	1	38.75	2	38.30	37.00	-1	7,719	-0.01%
2022/07/05	3	37.03	3	37.77	38.10	0	7,889	0.00%
2022/07/04	0	0.00	0	37.00	37.30	0	8,943	0.00%
2022/07/01	0	0.00	1.1	37.54	36.45	-1.1	9,444	-0.01%
2022/06/30	11	38.18	0	0.00	37.45	11	9,571	0.11%
2022/06/29	7	40.88	8	41.19	40.25	-1	9,695	-0.01%
2022/06/28	12	40.33	7	40.99	40.20	5	9,723	0.05%
2022/06/27	12	38.83	9	39.45	40.20	3	9,680	0.03%
2022/06/24	2	38.50	1	38.70	38.60	1	9,681	0.01%
2022/06/23	8.1	40.45	10	39.95	39.15	-1.9	9,649	-0.02%
2022/06/22	2	38.80	0	0.00	38.10	2	9,578	0.02%
2022/06/21	1	40.15	6	39.10	40.00	-5	9,567	-0.05%
2022/06/20	3	37.82	0	0.00	37.35	3	9,537	0.03%
2022/06/17	0	0.00	4	39.40	39.60	-4	9,516	-0.04%
2022/06/16	7	40.54	8	39.97	39.20	-1	9,498	-0.01%
2022/06/15	3	42.40	5	41.83	41.10	-2	9,474	-0.02%
2022/06/14	3	42.23	1	42.85	42.05	2	9,454	0.02%
2022/06/13	5	43.82	3	44.10	43.20	2	9,423	0.02%
2022/06/10	4	46.53	0	0.00	46.10	4	9,392	0.04%
2022/06/09	5	47.20	4	49.00	47.10	1	9,360	0.01%
2022/06/08	1	48.30	3	48.58	48.20	-2	9,303	-0.02%
2022/06/07	0	0.00	1	48.00	47.80	-1	9,279	-0.01%
2022/06/06	2	46.85	0	0.00	47.50	2	9,253	0.02%
2022/06/02	2	47.35	5	48.07	47.60	-3	9,217	-0.03%
2022/06/01	0	0.00	5	47.59	47.45	-5	9,183	-0.05%
2022/05/31	7	46.99	8	47.42	46.70	-1	9,141	-0.01%
2022/05/30	0	0.00	3	46.92	47.20	-3	9,112	-0.03%
2022/05/27	1	45.60	2	46.23	46.10	-1	9,073	-0.01%
2022/05/26	1	45.40	3	45.97	45.50	-2	9,035	-0.02%
2022/05/25	7	46.29	4	45.80	45.80	3	8,972	0.03%
2022/05/24	3	47.25	21	47.28	45.50	-18	8,919	-0.20%
2022/05/23	38	47.22	49	46.71	47.75	-11	8,841	-0.12%
2022/05/20	48	47.39	13	47.33	47.20	35	8,704	0.40%
2022/05/19	90	50.18	77	49.34	47.25	13	8,587	0.15%
2022/05/18	32.4	50.86	47	50.89	50.70	-14.6	8,122	-0.18%
2022/05/17	21.5	48.57	11	48.11	47.90	10.5	7,853	0.13%
2022/05/16	9	47.47	9	47.58	48.10	0	7,799	0.00%
2022/05/13	14	46.84	13	46.83	47.25	1	7,687	0.01%
2022/05/12	15.1	47.75	19	47.96	46.55	-3.9	7,450	-0.05%
2022/05/11	21	50.86	38	49.99	48.80	-17	7,204	-0.24%
2022/05/10	20	55.22	14.1	54.77	54.20	5.9	6,866	0.09%
2022/05/09	40.2	62.53	33	61.79	60.20	7.2	6,753	0.11%
2022/05/06	61	61.55	81	63.64	63.80	-20	6,322	-0.32%
2022/05/05	40	62.12	15	61.95	59.60	25	5,628	0.44%
2022/05/04	1	61.20	2	61.50	61.20	-1	5,343	-0.02%
2022/05/03	1	69.50	1	68.00	68.00	0	5,335	0.00%
2022/04/29	2	66.50	5	69.14	69.90	-3	5,459	-0.05%
2022/04/28	3	70.70	0.1	70.90	67.90	2.9	5,548	0.05%
2022/04/27	1	64.72	5	68.62	71.10	-4	5,611	-0.07%
2022/04/26	1	66.20	3	66.30	66.50	-2	5,665	-0.04%
2022/04/25	1	73.30	5.3	73.26	71.70	-4.3	5,741	-0.07%
2022/04/22	1	72.08	4	72.85	71.50	-3	5,943	-0.05%
2022/04/21	3	71.07	1.1	71.76	71.60	1.9	6,249	0.03%
2022/04/20	11	72.57	24	74.25	74.00	-13	6,415	-0.20%
2022/04/19	3	69.70	29.1	70.04	72.00	-26.1	6,532	-0.40%
2022/04/18	21	75.07	25.1	75.91	72.90	-4.1	6,585	-0.06%
2022/04/15	36.6	80.65	8	80.31	81.00	28.6	6,745	0.42%
2022/04/14	17	74.89	66.1	76.66	78.10	-49.1	6,666	-0.74%
2022/04/13	34	70.34	28.3	71.14	71.00	5.8	6,514	0.09%
2022/04/12	213	73.59	189.3	74.61	74.70	23.7	6,409	0.37%	大買/大賣/
2022/04/11	31	68.05	27.1	68.60	70.20	3.9	5,271	0.07%
2022/04/08	266.8	60.95	165.1	61.13	63.90	101.7	5,110	1.99%	大買/大賣/鉅額交易
2022/04/07	172.2	56.45	207	55.51	58.10	-34.9	4,073	-0.86%	大買/大賣/
2022/04/06	17	52.18	21	52.47	52.90	-4	3,551	-0.11%
2022/04/01	89.1	49.09	50	48.25	48.10	39.1	3,384	1.16%
2022/03/31	36.2	44.98	37	45.32	45.65	-0.8	3,197	-0.03%
2022/03/30	0	42.67	3	40.87	41.50	-3	3,090	-0.10%
2022/03/29	3	40.13	0	0.00	40.20	3	3,061	0.10%
2022/03/28	0	0.00	5	43.20	43.20	-5	3,021	-0.17%
2022/03/24	0	39.60	7	39.60	40.50	-7	2,998	-0.23%
2022/03/23	0	0.00	1	39.00	39.20	-1	3,013	-0.03%
2022/03/21	1	38.80	0	0.00	38.90	1	3,013	0.03%
2022/03/14	1	37.70	1	37.60	37.60	0	3,075	0.00%
2022/03/11	0	36.95	0	37.80	36.65	0	3,079	0.00%
2022/03/09	0	0.00	1	36.80	36.60	-1	3,101	-0.03%
2022/03/08	0	36.80	0	0.00	36.25	0	3,156	0.00%
2022/03/07	3	37.30	1	37.30	37.25	2	3,208	0.06%
2022/03/04	2	39.00	0	0.00	38.75	2	3,270	0.06%
2022/02/24	0	38.50	0	0.00	38.50	0	3,360	0.00%
2022/02/22	2	40.10	1	40.00	39.90	1	3,340	0.03%
2022/02/21	6	41.42	0	0.00	41.65	6	3,333	0.18%
2022/02/18	3.4	41.70	3	41.43	41.60	0.4	3,323	0.01%
2022/02/15	1	42.50	2	41.88	41.05	-1	3,298	-0.03%
2022/02/11	15	45.98	17	47.34	45.00	-2	3,249	-0.06%
2022/02/10	8	44.76	8	45.84	45.60	0	3,192	0.00%
2022/02/08	2	43.50	0	0.00	43.40	2	3,136	0.06%
2022/02/07	10	44.96	3	44.47	44.30	7	3,111	0.22%
2022/01/26	10	48.38	21	47.30	47.15	-11	3,068	-0.36%
2022/01/25	1	49.70	0	0.00	48.95	1	3,023	0.03%
2022/01/24	29	51.06	27	51.80	52.00	2	2,961	0.07%
2022/01/21	16	48.92	16	49.22	48.50	0	2,831	0.00%
2022/01/20	0	0.00	10	48.19	47.50	-10	2,729	-0.37%
2022/01/19	4	52.05	6	51.77	51.30	-2	2,651	-0.08%
2022/01/18	6	51.98	6	52.67	51.00	0	2,574	0.00%
2022/01/17	21	55.18	19	54.65	53.20	2	2,463	0.08%
2022/01/14	47	54.18	43	54.59	53.70	4	2,243	0.18%
2022/01/13	8	53.76	45	53.71	53.30	-37	1,918	-1.93%
2022/01/12	29	52.22	20	50.60	50.80	9	1,723	0.52%
2022/01/11	17	51.07	18	51.75	49.50	-1	1,566	-0.07%
2022/01/10	42	54.08	18	54.62	55.00	24	1,428	1.68%
2022/01/07	21.6	48.78	26.1	48.77	50.00	-4.5	1,188	-0.38%
2022/01/06	10.5	45.88	3	46.50	45.50	7.5	1,049	0.72%
2022/01/05	10	44.29	7	44.65	44.10	3	989	0.30%
2022/01/04	23	45.04	11.1	45.35	45.25	11.9	947	1.26%
2022/01/03	5	43.80	3	43.60	43.30	2	876	0.23%
2021/12/30	6.1	43.13	5	43.35	43.55	1.1	853	0.13%
2021/12/20	4	41.35	0	0.00	41.30	4	866	0.46%
2021/12/14	0	0.00	2	41.50	40.55	-2	846	-0.24%
2021/12/13	0	0.00	2	40.75	40.70	-2	841	-0.24%
2021/12/10	9	42.14	9	42.36	41.25	0	842	0.00%
2021/12/07	0	0.00	0	41.00	40.70	0	885	0.00%
2021/12/06	0	0.00	4	41.00	41.05	-4	1,023	-0.39%
2021/12/03	0	0.00	1	41.20	42.30	-1	1,365	-0.07%
2021/12/02	4	42.75	10	42.74	42.00	-6	1,423	-0.42%
2021/12/01	5	42.42	2	40.80	41.50	3	1,376	0.22%
2021/11/30	4	40.88	1	41.00	40.45	3	1,319	0.23%
2021/11/29	10	44.90	0	0.00	44.90	10	1,255	0.80%
2021/11/26	4	40.21	4	40.80	40.85	0	1,220	0.00%
2021/11/25	3	37.25	0	0.00	37.15	3	1,156	0.26%
2021/11/23	1	38.15	0	0.00	36.95	1	1,156	0.09%
2021/11/19	0	0.00	0	37.70	37.10	0	1,162	0.00%
2021/11/17	0	0.00	0	37.40	36.75	0	1,161	0.00%
2021/11/16	0	37.45	0	36.60	37.30	0	1,166	0.00%
2021/11/12	0	36.00	0	0.00	35.70	0	1,186	0.00%
2021/11/11	0.7	36.45	0	0.00	35.50	0.7	1,195	0.06%
2021/11/09	0	0.00	2	36.30	36.45	-2	1,206	-0.17%
2021/11/05	0	0.00	0.1	37.15	37.05	-0.1	1,216	0.00%
2021/10/25	0	0.00	3	36.32	37.15	-3	1,258	-0.24%
2021/10/22	0	37.10	0	0.00	36.90	0	1,273	0.00%
2021/10/20	0	0.00	3	37.40	37.80	-3	1,277	-0.23%
2021/10/19	0	37.90	0	0.00	37.65	0	1,281	0.00%
2021/10/18	1	36.10	1	35.80	36.40	0	1,286	0.00%
2021/10/14	0	0.00	43.1	37.01	37.70	-43.1	1,410	-3.05%
2021/10/13	0	0.00	3	35.58	35.85	-3	1,404	-0.21%
2021/10/06	2	38.75	0	0.00	38.50	2	1,479	0.14%
2021/10/05	0	0.00	2	39.55	39.70	-2	1,490	-0.13%
2021/10/04	0	0.00	8	39.55	38.70	-8	1,499	-0.53%
2021/10/01	0	0.00	15	41.93	40.70	-15	1,503	-1.00%
2021/09/30	0	0.00	1	43.10	43.10	-1	1,512	-0.07%
2021/09/29	2	43.60	1	43.20	43.20	1	1,531	0.07%
2021/09/28	1	45.55	1	44.70	44.70	0	1,550	0.00%
2021/09/27	0	0.00	1	44.83	44.65	-1	1,562	-0.06%
2021/09/24	0	0.00	1	45.10	45.05	-1	1,584	-0.06%
2021/09/23	0	0.00	20	45.50	45.30	-20	1,605	-1.25%
2021/09/22	0	0.00	5.1	44.93	44.85	-5.1	1,651	-0.31%
2021/09/17	25	45.88	7	45.88	46.10	18	1,672	1.08%
2021/09/16	4	46.50	5	46.22	46.15	-1	1,711	-0.06%
2021/09/15	8	47.33	7	46.84	46.95	1	1,731	0.06%
2021/09/14	0	0.00	0	48.50	47.80	0	1,761	0.00%
2021/09/13	9	48.09	35	48.08	48.05	-26	1,807	-1.44%
2021/09/10	12	49.64	31	49.45	49.40	-19	1,872	-1.01%
2021/09/09	103	53.32	31	52.40	51.00	72	1,978	3.64%	大買/
2021/09/08	81	54.68	131.5	55.53	56.50	-50.5	1,917	-2.63%	大賣/
2021/09/07	6.2	50.33	6.2	51.11	51.40	0.1	1,641	0.00%
2021/09/06	6	47.54	1	48.00	46.75	5	1,775	0.28%
2021/09/01	0	0.00	2	48.00	47.65	-2	3,042	-0.07%
2021/08/30	0.1	48.30	0	0.00	48.10	0.1	3,882	0.00%
2021/08/26	2	47.80	0	49.30	48.10	2	4,281	0.05%
2021/08/25	1	47.60	0	0.00	48.15	1	4,343	0.02%
2021/08/23	0	0.00	0	47.80	48.20	0	4,624	0.00%
2021/08/20	0.1	47.90	0	0.00	47.25	0.1	4,711	0.00%
2021/08/18	0	0.00	3	46.04	47.90	-3	5,024	-0.06%
2021/08/17	0	48.50	2	47.75	47.00	-2	5,173	-0.04%
2021/08/16	1	50.97	0	0.00	48.50	1	5,456	0.02%
2021/08/13	0	50.00	1	50.00	49.90	-1	5,723	-0.02%
2021/08/12	0	0.00	10	50.30	50.40	-10	6,049	-0.17%
2021/08/11	1.2	50.47	0	0.00	49.25	1.2	6,511	0.02%
2021/08/10	0	0.00	3.4	51.11	50.70	-3.4	6,998	-0.05%
2021/08/09	0	50.90	0	0.00	50.60	0	7,013	0.00%
2021/08/06	0	52.50	0	0.00	52.00	0	7,405	0.00%
2021/08/05	2	52.80	2.1	53.01	52.30	-0.1	7,573	0.00%
2021/08/04	0.1	53.20	0	0.00	52.70	0.1	7,751	0.00%
2021/08/03	1	54.80	0	0.00	53.20	1	7,784	0.01%
2021/07/30	5.6	52.56	1	50.90	51.30	4.6	7,771	0.06%
2021/07/29	2	52.75	3	52.40	53.00	-1	7,775	-0.01%
2021/07/28	0	51.00	0	0.00	50.20	0	7,767	0.00%
2021/07/27	0	0.00	12	52.10	52.10	-12	7,777	-0.15%
2021/07/22	0	0.00	3	54.47	53.80	-3	7,835	-0.04%
2021/07/21	3.1	57.00	1	55.80	55.80	2.1	7,864	0.03%
2021/07/20	0	0.00	2	60.00	61.90	-2	7,776	-0.03%
2021/07/19	1.1	55.41	5	55.84	56.30	-3.9	7,746	-0.05%
2021/07/15	2	55.55	3	55.57	56.10	-1	7,755	-0.01%
2021/07/14	1	54.40	6	55.37	54.80	-5	7,740	-0.06%
2021/07/13	2.2	54.52	16.1	54.36	53.60	-13.9	7,716	-0.18%
2021/07/12	4	57.18	4	57.53	56.60	0	7,684	0.00%
2021/07/09	5.1	59.13	1.1	58.89	58.60	4	7,673	0.05%
2021/07/08	1	58.50	5.2	58.62	58.40	-4.2	7,665	-0.05%
2021/07/07	2	59.25	2.1	59.24	58.60	-0.1	7,666	0.00%
2021/07/06	11	60.15	0	0.00	59.80	11	7,687	0.14%
2021/07/05	21	61.05	11	61.13	61.90	10	7,687	0.13%
2021/07/02	1	62.50	7	61.83	61.80	-6	7,679	-0.08%
2021/07/01	25.2	63.20	2	63.70	62.60	23.2	7,670	0.30%
2021/06/30	24.2	63.82	1.2	64.09	64.10	23	7,652	0.30%
2021/06/29	8	64.73	6	65.58	63.70	2	7,634	0.03%
2021/06/28	11	66.90	34	67.42	66.90	-23	7,591	-0.30%
2021/06/25	1	70.20	5	68.48	68.00	-4	7,571	-0.05%
2021/06/24	3.1	68.65	2	68.05	69.90	1.1	7,544	0.01%
2021/06/23	34	68.97	32	68.29	67.70	2	7,525	0.03%
2021/06/22	24.2	68.65	34	68.24	67.60	-9.9	7,517	-0.13%
2021/06/21	27	71.00	38.5	70.62	68.70	-11.5	7,549	-0.15%
2021/06/18	16.3	72.06	17	72.19	72.80	-0.7	7,501	-0.01%
2021/06/17	28	67.29	3.3	68.20	69.00	24.8	7,336	0.34%
2021/06/16	85.1	67.89	42	67.31	66.20	43.1	7,257	0.59%
2021/06/15	30	70.43	18.3	69.57	68.30	11.8	7,191	0.16%
2021/06/11	48.3	77.64	64	77.74	74.60	-15.8	6,988	-0.23%
2021/06/10	121.3	78.57	104.1	78.47	76.60	17.2	6,684	0.26%	大買/大賣/
2021/06/09	53	76.18	61	76.45	75.10	-8	6,088	-0.13%
2021/06/08	111.3	74.96	93.5	74.22	72.40	17.8	5,728	0.31%	大買/
2021/06/07	13.1	71.26	51.2	73.18	74.80	-38.1	5,160	-0.74%
2021/06/04	76.2	69.41	42.1	70.54	68.00	34.1	4,909	0.69%
2021/06/03	14.2	64.00	12	64.82	66.60	2.2	4,662	0.05%
2021/06/02	8	61.48	25	60.41	60.60	-17	4,525	-0.38%
2021/06/01	18	60.41	27.6	60.09	62.80	-9.6	4,491	-0.21%
2021/05/31	35.2	65.80	37.6	66.31	64.20	-2.3	4,385	-0.05%
2021/05/28	28	70.69	15.1	70.95	71.30	12.9	4,226	0.31%
2021/05/27	16.1	70.54	19	71.15	72.00	-2.9	4,152	-0.07%
2021/05/26	26	71.80	19.5	71.74	70.10	6.5	4,044	0.16%
2021/05/25	42.1	72.12	32.1	71.84	70.10	10	3,941	0.25%
2021/05/24	67.2	76.17	53.3	75.76	75.50	13.9	3,861	0.36%
2021/05/21	51.5	72.99	34.1	71.87	71.70	17.4	3,818	0.46%
2021/05/20	76.3	75.58	83.2	75.13	73.20	-6.9	3,611	-0.19%
2021/05/19	62.9	73.71	79	73.51	72.90	-16.1	3,354	-0.48%
2021/05/18	123.2	71.48	107.6	70.77	72.90	15.6	2,921	0.53%	大買/大賣/
2021/05/17	3	67.60	8	67.60	67.60	-5	2,450	-0.20%
2021/05/14	53.2	62.02	39.5	62.34	61.50	13.7	2,456	0.56%
2021/05/13	28.7	60.45	22	60.63	60.80	6.7	2,104	0.32%
2021/05/12	13.3	54.95	10.1	54.78	55.30	3.2	1,946	0.17%
2021/05/11	1	50.10	10	50.07	50.30	-9	1,781	-0.51%
2021/05/10	0.1	48.70	0	0.00	47.55	0.1	1,786	0.00%
2021/05/07	0.1	48.55	0	0.00	48.35	0.1	1,802	0.00%
2021/05/06	4.1	47.63	0	0.00	47.40	4.1	1,825	0.22%
2021/05/05	0	0.00	1	49.40	49.10	-1	1,831	-0.05%
2021/05/04	3	49.53	3	50.12	49.45	0	1,875	0.00%
2021/05/03	5	54.08	1	54.50	52.60	4	1,918	0.21%
2021/04/28	5	51.20	10	50.90	50.80	-5	1,934	-0.26%
2021/04/27	3	52.73	4	52.48	51.70	-1	2,055	-0.05%
2021/04/26	1	51.20	0.1	52.06	50.70	0.9	2,052	0.04%
2021/04/23	0	0.00	1	50.30	50.10	-1	2,108	-0.05%
2021/04/22	10	50.79	0	0.00	49.90	10	2,116	0.47%
2021/04/21	0	0.00	1	52.60	52.10	-1	2,121	-0.05%
2021/04/20	2	52.00	1	51.90	51.60	1	2,182	0.05%
2021/04/14	1	51.80	0	0.00	52.00	1	2,332	0.04%
2021/04/13	0.1	54.80	0	0.00	53.30	0.1	2,336	0.00%
2021/04/07	0	0.00	1	53.10	53.30	-1	2,304	-0.04%
2021/04/06	1	52.50	0	0.00	52.50	1	2,314	0.04%
2021/03/29	1	54.80	3.1	54.42	53.90	-2.1	2,550	-0.08%
2021/03/25	5.1	54.71	4	53.63	54.10	1.1	2,623	0.04%
2021/03/24	18	54.87	94	55.28	54.60	-76	2,598	-2.92%
2021/03/23	70	53.52	7	53.16	53.70	63	2,518	2.50%
2021/03/22	2	51.00	7	51.40	51.10	-5	2,502	-0.20%
2021/03/19	10	52.60	1	52.80	51.80	9	2,509	0.36%
2021/03/18	1	52.50	2	53.25	52.50	-1	2,511	-0.04%
2021/03/17	1	52.50	0	0.00	52.50	1	2,528	0.04%
2021/03/16	0	53.60	1	53.20	53.20	-1	2,541	-0.04%
2021/03/15	0	0.00	1	53.50	53.00	-1	2,587	-0.04%
2021/03/12	20	52.50	0	0.00	52.50	20	2,711	0.74%
2021/03/09	1	53.20	0	0.00	53.20	1	2,771	0.04%
2021/03/05	3	54.53	3	55.23	54.50	0	2,791	0.00%
2021/03/03	7	54.86	9	54.36	54.00	-2	2,804	-0.07%
2021/03/02	5	54.52	10	54.85	53.70	-5	2,809	-0.18%
2021/02/26	1	55.30	2	56.50	55.40	-1	2,817	-0.04%
2021/02/25	1	56.10	1	57.50	56.10	0	2,798	0.00%
2021/02/24	8	55.41	14	55.76	56.40	-6	2,726	-0.22%
2021/02/23	33	58.63	7	59.34	54.40	26	2,662	0.98%
2021/02/22	6	55.72	5.2	57.50	59.10	0.8	2,471	0.03%
2021/02/19	16	54.14	10.3	54.28	53.80	5.7	2,431	0.23%
2021/02/18	1	51.50	6	52.10	52.10	-5	2,396	-0.21%
2021/02/17	4	50.13	3	49.88	49.80	1	2,400	0.04%
2021/02/05	1	53.00	1	53.00	52.60	0	2,440	0.00%
2021/02/04	8	53.31	4	52.93	52.60	4	2,470	0.16%
2021/02/02	0	0.00	3	52.03	52.40	-3	2,482	-0.12%
2021/02/01	8	53.39	9	53.87	52.80	-1	2,489	-0.04%
2021/01/29	1	52.60	7	52.61	52.00	-6	2,460	-0.24%
2021/01/28	2	53.25	1	55.50	52.80	1	2,482	0.04%
2021/01/27	4.5	54.67	1	54.20	54.10	3.5	2,489	0.14%
2021/01/26	11	56.05	8	56.14	55.40	3	2,490	0.12%
2021/01/25	7	56.26	18	56.19	56.00	-11	2,487	-0.44%
2021/01/22	3	54.37	2	54.10	53.00	1	2,441	0.04%
2021/01/21	27	54.21	12	55.32	53.90	15	2,481	0.60%
2021/01/20	25	55.75	25	55.65	55.30	0	2,454	0.00%
2021/01/19	1	52.70	7	53.31	52.70	-6	2,368	-0.25%
2021/01/18	7	53.53	7	54.77	52.80	0	2,380	0.00%
2021/01/14	7	52.21	4	52.23	51.20	3	2,344	0.13%
2021/01/13	4	52.88	1	54.40	52.20	3	2,345	0.13%
2021/01/12	14	54.33	21	54.62	56.10	-7	2,323	-0.30%
2021/01/11	2	50.85	4	50.35	51.00	-2	2,259	-0.09%
2021/01/08	0	0.00	1	52.30	50.80	-1	2,296	-0.04%
2021/01/07	1	53.60	2	54.50	53.30	-1	2,300	-0.04%
2021/01/06	7	56.86	5	54.50	54.20	2	2,337	0.09%
2021/01/05	1	56.90	7	56.73	56.70	-6	2,371	-0.25%
2021/01/04	2	58.20	3	56.20	56.20	-1	2,394	-0.04%
2020/12/31	0	0.00	2	58.40	58.20	-2	2,420	-0.08%
2020/12/30	1	58.30	0	0.00	57.70	1	2,492	0.04%
2020/12/28	5	58.40	2	59.00	57.80	3	2,718	0.11%
2020/12/25	10	58.18	4	57.50	57.70	6	2,765	0.22%
2020/12/24	0	0.00	7	58.36	58.30	-7	2,893	-0.24%
2020/12/23	24	62.48	28	60.64	59.50	-4	3,193	-0.13%
2020/12/22	9	59.09	5	58.24	60.60	4	3,456	0.12%
2020/12/21	1	55.20	1	55.60	55.10	0	3,799	0.00%
2020/12/17	0	0.00	1	56.50	55.70	-1	4,343	-0.02%
2020/12/16	2	58.15	7	56.59	57.00	-5	4,660	-0.11%
2020/12/15	1	55.80	0	0.00	55.20	1	4,699	0.02%
2020/12/14	4	58.58	12	57.65	57.50	-8	4,707	-0.17%
2020/12/11	10	56.89	6	56.27	57.30	4	4,732	0.08%
2020/12/10	4	59.53	8	58.84	58.40	-4	4,814	-0.08%
2020/12/09	10	60.78	3	60.33	60.00	7	4,845	0.14%
2020/12/08	15	58.49	17	58.75	59.40	-2	4,846	-0.04%
2020/12/07	2	57.55	5	56.62	55.30	-3	4,751	-0.06%
2020/12/04	5	59.38	1	59.20	58.20	4	4,769	0.08%
2020/12/03	0	0.00	2	60.30	60.30	-2	4,898	-0.04%
2020/12/02	1	61.20	3	61.40	61.20	-2	4,936	-0.04%
2020/11/30	4	64.00	6	63.70	63.70	-2	5,164	-0.04%
2020/11/27	2	61.25	0	0.00	62.10	2	5,202	0.04%
2020/11/26	1	60.70	0	0.00	60.70	1	5,239	0.02%
2020/11/19	5	63.26	4	63.30	64.40	1	5,770	0.02%
2020/11/18	1	61.70	1	62.50	62.20	0	5,981	0.00%
2020/11/17	8	61.28	6	61.68	61.50	2	5,969	0.03%
2020/11/16	3	61.47	2	61.35	62.20	1	5,952	0.02%
2020/11/13	0	0.00	14	59.91	61.40	-14	5,924	-0.24%
2020/11/12	1	58.00	20	58.92	58.70	-19	5,869	-0.32%
2020/11/11	4	63.18	1	61.40	61.20	3	5,818	0.05%
2020/11/10	6	65.13	2	65.80	63.70	4	5,792	0.07%
2020/11/09	0	0.00	5	65.14	65.40	-5	5,763	-0.09%
2020/11/06	2	63.70	2	64.40	64.40	0	5,770	0.00%
2020/11/05	7	64.27	10	64.57	63.70	-3	5,790	-0.05%
2020/11/04	8	63.64	5	63.06	63.00	3	5,801	0.05%
2020/11/02	6	65.80	9	66.36	65.60	-3	6,500	-0.05%
2020/10/30	2	65.90	2	65.10	65.20	0	6,731	0.00%
2020/10/29	4	66.80	10	66.69	67.00	-6	6,965	-0.09%
2020/10/28	1	66.80	0	0.00	65.60	1	6,946	0.01%
2020/10/27	1	67.70	3	67.57	67.50	-2	6,962	-0.03%
2020/10/26	5	67.84	8	66.96	66.30	-3	6,927	-0.04%
2020/10/23	1	69.60	2	70.00	69.40	-1	6,916	-0.01%
2020/10/22	4	69.78	0	0.00	69.00	4	6,912	0.06%
2020/10/21	3	70.27	7	70.11	70.00	-4	6,908	-0.06%
2020/10/20	3	71.97	6	71.82	71.00	-3	6,900	-0.04%
2020/10/19	12	71.27	3	71.10	70.90	9	6,913	0.13%
2020/10/16	10	70.12	11	70.40	69.70	-1	6,889	-0.01%
2020/10/15	2	70.45	0	0.00	69.60	2	6,875	0.03%
2020/10/14	3	73.10	2	71.40	71.40	1	6,887	0.01%
2020/10/13	2	73.50	4	71.40	71.00	-2	6,855	-0.03%
2020/10/12	12	74.89	19	74.45	73.50	-7	6,850	-0.10%
2020/10/08	6	76.75	8	76.81	75.90	-2	6,883	-0.03%
2020/10/07	8	78.09	11	78.42	77.80	-3	6,844	-0.04%
2020/10/06	4	77.63	2	76.90	77.00	2	6,755	0.03%
2020/10/05	9	79.57	13	78.57	76.80	-4	6,813	-0.06%
2020/09/30	7	75.29	6	75.27	75.70	1	6,765	0.01%
2020/09/29	9	76.82	10	76.18	76.20	-1	6,911	-0.01%
2020/09/28	20	77.52	18	77.96	77.10	2	6,888	0.03%
2020/09/25	46	82.29	36	78.19	75.50	10	6,652	0.15%
2020/09/24	19	79.73	70	79.35	83.20	-51	6,286	-0.81%
2020/09/23	10	76.39	6	76.70	75.70	4	6,027	0.07%
2020/09/22	31	79.04	38	78.28	77.10	-7	6,070	-0.12%
2020/09/21	40	77.85	40	75.43	78.70	0	5,759	0.00%
2020/09/18	11	72.09	12	72.23	71.60	-1	5,672	-0.02%
2020/09/17	1	70.70	0	0.00	70.80	1	5,972	0.02%
2020/09/16	7	71.03	3	70.63	70.80	4	6,421	0.06%
2020/09/15	10	72.82	5	72.16	70.70	5	7,125	0.07%
2020/09/14	2	70.40	1	70.10	69.50	1	7,931	0.01%
2020/09/11	8	70.60	10	70.88	70.40	-2	7,893	-0.03%
2020/09/10	3	74.87	2	73.40	73.60	1	7,938	0.01%
2020/09/09	7	76.30	3	75.80	75.00	4	8,154	0.05%
2020/09/08	17	77.91	16	77.47	78.20	1	8,683	0.01%
2020/09/07	8	74.90	10	74.81	73.40	-2	8,978	-0.02%
2020/09/04	17	78.02	21	76.22	75.40	-4	9,367	-0.04%
2020/09/03	14	76.18	24	76.64	74.40	-10	9,784	-0.10%
2020/09/02	1	79.00	1	79.60	79.00	0	10,214	0.00%
2020/09/01	4	80.23	21	80.27	79.20	-17	10,447	-0.16%
2020/08/31	2	85.15	2	83.10	82.50	0	10,628	0.00%
2020/08/28	12	86.39	10	85.95	84.50	2	10,838	0.02%
2020/08/27	6	83.62	1	84.80	83.60	5	11,193	0.04%
2020/08/26	24	85.35	26	85.77	83.50	-2	11,569	-0.02%
2020/08/25	19	83.13	15	82.33	81.40	4	11,944	0.03%
2020/08/24	53	87.52	29	88.07	85.70	24	12,337	0.19%
2020/08/21	1	82.20	3	81.03	84.00	-2	12,645	-0.02%
2020/08/20	2	74.70	2	76.50	76.40	0	13,023	0.00%
2020/08/19	0	0.00	1	85.20	83.00	-1	13,669	-0.01%
2020/08/18	0	0.00	2	82.00	82.70	-2	14,127	-0.01%
2020/08/17	0	0.00	1	78.30	78.30	-1	14,623	-0.01%
2020/08/14	0	0.00	1	74.90	76.40	-1	14,824	-0.01%
2020/08/13	2	75.00	0	0.00	74.50	2	15,207	0.01%
2020/08/12	32	73.52	5	75.92	78.00	27	15,771	0.17%
2020/08/11	1	78.00	7	75.40	72.00	-6	15,973	-0.04%
2020/08/10	8	79.31	2	85.00	79.90	6	16,340	0.04%
2020/08/07	27	88.09	49	88.16	87.20	-22	16,783	-0.13%
2020/08/06	30.5	95.86	21	93.68	86.00	9.5	16,824	0.06%
2020/08/05	30	91.22	15	91.77	93.20	15	16,496	0.09%
2020/08/04	30	83.02	12	82.28	84.80	18	16,375	0.11%
2020/07/31	2	67.60	0	0.00	70.10	2	16,380	0.01%
2020/07/29	0	0.00	8	62.64	58.00	-8	16,721	-0.05%
2020/07/28	0	0.00	5	63.50	63.50	-5	16,867	-0.03%
2020/07/27	0	0.00	7	72.00	70.50	-7	16,894	-0.04%
2020/07/24	4	81.75	0	0.00	78.30	4	16,941	0.02%
2020/07/23	3	79.80	2	80.15	81.00	1	17,038	0.01%
2020/07/21	3	78.83	4	77.35	72.60	-1	17,308	-0.01%
2020/07/20	0	0.00	19	82.68	80.60	-19	17,414	-0.11%
2020/07/17	0	0.00	3	97.17	89.50	-3	17,572	-0.02%
2020/07/16	0	0.00	4	102.63	99.40	-4	17,674	-0.02%
2020/07/15	15	112.30	15	110.50	110.50	0	17,668	0.00%
2020/07/14	0	0.00	2	122.50	122.50	-2	17,687	-0.01%
2020/07/13	4	136.00	1	136.00	136.00	3	17,693	0.02%
2020/07/10	51	148.56	12	151.92	151.00	39	17,714	0.22%
2020/07/09	15	150.93	46	151.96	153.00	-31	17,625	-0.18%
2020/07/08	50	136.82	34	136.49	141.00	16	17,478	0.09%
2020/07/07	5	120.50	14	124.29	128.50	-9	17,294	-0.05%
2020/07/06	2	118.00	25	116.98	117.00	-23	17,218	-0.13%
2020/07/03	8	109.81	10	110.00	111.50	-2	17,170	-0.01%
2020/07/02	32	110.39	22	115.48	111.00	10	17,098	0.06%
2020/07/01	15	100.71	20	102.11	105.50	-5	16,984	-0.03%
2020/06/30	5	97.34	2	96.10	96.00	3	16,839	0.02%
2020/06/29	5	98.36	26.2	99.25	100.00	-21.2	16,722	-0.13%
2020/06/24	55	89.38	24	88.18	91.00	31	16,564	0.19%
2020/06/23	60	95.40	26	95.10	93.00	34	16,257	0.21%
2020/06/22	66	96.65	46	97.65	95.90	20	15,835	0.13%
2020/06/19	79	89.57	82	87.97	92.20	-3	15,127	-0.02%
2020/06/18	0	0.00	3	83.90	83.90	-3	14,234	-0.02%
2020/06/17	18	76.30	5	76.30	76.30	13	14,252	0.09%
2020/06/16	17	71.26	15	71.38	69.40	2	14,248	0.01%
2020/06/15	52	73.28	68	72.62	71.10	-16	14,170	-0.11%
2020/06/12	34	70.24	38	71.25	70.00	-4	13,648	-0.03%
2020/06/11	37	67.96	37	68.50	69.70	0	13,254	0.00%
2020/06/10	50	70.62	71	69.87	67.70	-21	12,859	-0.16%
2020/06/09	30	66.56	74	65.35	68.20	-44	12,299	-0.36%
2020/06/08	36	67.68	27	67.92	65.00	9	11,814	0.08%
2020/06/05	22	67.81	20	68.39	68.10	2	11,548	0.02%
2020/06/04	20	68.61	19	69.31	68.00	1	11,362	0.01%
2020/06/03	58	70.07	69	70.42	69.20	-11	11,232	-0.10%
2020/06/02	82	66.16	31	67.67	67.70	51	10,810	0.47%
2020/06/01	93	71.91	51	71.60	68.30	42	10,398	0.40%
2020/05/29	44	67.48	73	69.28	70.80	-29	9,966	-0.29%
2020/05/28	31	68.99	35	68.45	64.40	-4	9,530	-0.04%
2020/05/27	32	71.17	17	73.34	69.80	15	9,061	0.17%
2020/05/26	46	78.97	19	78.86	77.50	27	8,753	0.31%
2020/05/25	112	69.94	50	71.83	74.40	62	8,161	0.76%	大買/
2020/05/22	31	65.00	35	66.30	67.70	-4	7,947	-0.05%
2020/05/21	22	60.20	22	60.75	61.60	0	7,451	0.00%
2020/05/20	26	60.51	34	60.44	60.50	-8	7,306	-0.11%
2020/05/19	46	61.82	20	61.95	60.40	26	6,924	0.38%
2020/05/18	29	57.18	30	56.81	59.00	-1	6,354	-0.02%
2020/05/15	18	56.06	18	56.67	53.70	0	6,133	0.00%
2020/05/14	42	55.11	29	54.94	56.50	13	5,757	0.23%
2020/05/13	27	48.01	18	49.18	51.40	9	5,303	0.17%
2020/05/12	9	44.47	9	44.94	46.80	0	5,017	0.00%
2020/05/11	5	42.24	11	43.62	42.55	-6	4,880	-0.12%
2020/05/08	22	49.78	19	49.80	46.35	3	4,735	0.06%
2020/05/07	22	50.88	24	50.33	51.50	-2	4,660	-0.04%
2020/05/06	17	51.17	14	50.08	49.00	3	4,536	0.07%
2020/05/05	10	45.10	13.4	47.15	47.85	-3.4	4,279	-0.08%
2020/05/04	11	44.14	14	44.98	43.50	-3	4,182	-0.07%
2020/04/29	1	41.85	1	41.80	41.80	0	4,027	0.00%
2020/04/28	2	43.50	3	43.05	41.75	-1	4,002	-0.02%
2020/04/27	8	44.69	5	43.81	45.40	3	3,908	0.08%
2020/04/24	0	0.00	1	41.85	41.75	-1	3,692	-0.03%
2020/04/23	8	41.11	19	41.36	41.40	-11	3,556	-0.31%
2020/04/22	66	40.63	58	40.94	40.25	8	3,404	0.24%
2020/04/21	6	39.87	1	38.00	38.30	5	3,193	0.16%
2020/04/20	2	40.20	0	0.00	40.20	2	3,067	0.07%
2020/04/17	0	0.00	5	35.44	36.55	-5	3,021	-0.17%
2020/04/15	1	33.60	5	33.60	33.50	-4	2,911	-0.14%
2020/04/14	1	35.05	1	35.50	34.95	0	2,880	0.00%
2020/04/10	1	35.40	0	0.00	34.55	1	2,838	0.04%
2020/04/09	5	35.50	1	35.50	35.15	4	2,809	0.14%
2020/04/08	2	35.25	4	35.26	35.10	-2	2,768	-0.07%
2020/04/07	1	34.20	0	0.00	34.40	1	2,714	0.04%
2020/04/06	2	34.85	6	35.30	34.75	-4	2,687	-0.15%
2020/04/01	1	33.50	0	0.00	33.55	1	2,621	0.04%
2020/03/31	1	33.65	0	0.00	33.30	1	2,609	0.04%
2020/03/30	1	34.15	3	34.30	33.75	-2	2,585	-0.08%
2020/03/27	1	33.55	0	0.00	33.25	1	2,498	0.04%
2020/03/26	5	33.80	1	33.60	33.45	4	2,438	0.16%
2020/03/20	6	35.29	7	35.19	34.70	-1	2,294	-0.04%
2020/03/19	9	34.59	8	34.59	33.50	1	2,197	0.05%
2020/03/18	2	34.35	2	34.00	33.10	0	2,021	0.00%
2020/03/17	2	34.00	0	0.00	32.35	2	1,954	0.10%
2020/03/12	7	35.40	5	33.69	34.00	2	1,807	0.11%
2020/03/11	3	38.25	4	37.06	36.90	-1	1,761	-0.06%
2020/03/10	2	36.63	2	38.70	36.65	0	1,719	0.00%
2020/03/09	3	41.57	143	43.15	39.70	-140	1,657	-8.44%	大賣/鉅額交易
2020/03/06	148	42.10	49	42.11	41.40	99	1,507	6.57%	大買/
2020/03/05	6	41.88	20	41.41	41.30	-14	1,383	-1.01%
2020/03/04	0	0.00	1	42.60	42.60	-1	1,308	-0.08%
2020/03/03	10	38.65	0	0.00	38.75	10	1,188	0.84%
2020/03/02	3	40.90	3	41.10	40.50	0	1,135	0.00%
2020/02/27	3	40.00	3	39.22	39.30	0	1,026	0.00%
2020/02/26	20	39.45	1	40.40	39.00	19	934	2.03%
2020/02/25	36	41.29	6	40.08	39.90	30	861	3.48%
2020/02/21	1	33.65	3	34.55	34.95	-2	591	-0.34%
2020/02/20	3	31.30	0	0.00	31.80	3	526	0.57%
2020/02/07	0	0.00	3	32.45	32.45	-3	303	-0.99%
2020/02/06	0	0.00	1	30.15	29.50	-1	251	-0.40%
2020/02/05	4	29.04	0	0.00	28.80	4	233	1.71%
2020/02/04	16	35.07	6	31.93	32.00	10	205	4.88%
2020/02/03	2	33.15	0	0.00	33.15	2	150	1.33%
2020/01/31	1	29.00	9	26.95	30.15	-8	124	-6.44%
2020/01/30	8	27.42	0	0.00	27.45	8	85	9.40%
2020/01/10	0	0.00	2	25.50	25.30	-2	65	-3.07%
2020/01/09	2	25.50	0	0.00	25.40	2	64	3.12%
2019/12/30	2	25.33	0	0.00	25.35	2	58	3.43%
2019/12/27	1	25.60	0	0.00	25.55	1	57	1.74%
2019/11/18	2	26.40	0	0.00	26.40	2	57	3.51%
2019/10/01	0	0.00	3	28.45	28.45	-3	67	-4.48%
2019/07/03	3	28.78	11	28.80	28.70	-8	42	-18.69%
2019/07/02	8	28.50	0	0.00	28.50	8	40	19.67%
2019/06/21	0	0.00	0	27.60	27.80	0	39	0.00%
2019/05/21	1	27.50	0	0.00	27.85	1	45	2.22%
2019/02/22	0	31.80	0	0.00	32.00	0	50	0.00%
2019/02/13	5	29.24	5	29.18	29.20	0	37	0.00%
2018/11/13	0	0.00	0	29.70	29.40	0	37	0.00%
2018/11/12	0	0.00	0	29.90	29.60	0	38	0.00%
2018/10/23	0	0.00	0	29.85	29.85	0	45	0.00%
2018/09/12	0	0.00	1	35.45	35.45	-1	57	-1.75%
2018/09/11	9	35.77	8	35.60	35.30	1	57	1.73%
2018/07/04	0	0.00	3	36.20	36.25	-3	95	-3.14%
2018/06/29	2	37.60	2	37.30	38.40	0	100	0.00%
2018/06/27	3	37.55	0	0.00	37.60	3	100	2.99%
2018/04/13	0	0.00	0.7	36.30	36.30	-0.7	138	-0.50%
2018/04/11	0	0.00	1	37.10	36.95	-1	137	-0.73%
2018/03/26	6	38.97	6	38.68	38.70	0	130	0.00%
2018/02/23	0	0.00	0	34.60	34.35	0	118	0.00%
2018/02/21	0	0.00	0	33.95	33.70	0	128	0.00%
2018/02/08	0	0.00	2	33.90	34.00	-2	128	-1.55%
2018/01/18	0	0.00	15	38.80	38.60	-15	163	-9.15%