亞諾法 (4133)-凱基-桃園券商分點個股進出

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
31.90
漲跌
▼0.10
漲幅
-0.31%
成交量
58張
產業
上市生技醫療類股
224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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/29	0	0.00	3	31.25	31.25	-3	180	-1.66%
2024/04/22	8	30.50	0	0.00	30.20	8	195	4.10%
2024/04/19	2	30.00	0	0.00	30.05	2	196	1.02%
2024/04/18	0	30.80	0	0.00	30.65	0	196	0.00%
2024/04/15	0	0.00	1	31.45	31.15	-1	205	-0.49%
2024/04/10	2	31.90	0	0.00	31.90	2	305	0.65%
2024/04/02	0	32.20	0	0.00	31.95	0	417	0.00%
2024/03/29	0	0.00	4	31.85	31.95	-4	423	-0.95%
2024/03/27	0	32.25	0	0.00	32.00	0	446	0.00%
2024/03/26	0	32.11	0	0.00	31.95	0	501	0.00%
2024/03/25	0	31.90	0	0.00	32.05	0	580	0.00%
2024/03/14	0	0.00	1	31.85	31.55	-1	712	-0.14%
2024/03/13	0.1	31.90	0	0.00	31.40	0.1	714	0.02%
2024/03/11	0	32.25	0	0.00	32.00	0	731	0.00%
2024/03/07	0	0.00	1	32.40	32.30	-1	834	-0.12%
2024/03/05	0	32.20	10	32.15	32.15	-10	859	-1.16%
2024/03/04	0	0.00	1	32.20	32.20	-1	885	-0.11%
2024/02/26	0	33.70	0	0.00	33.45	0	1,042	0.00%
2024/02/21	0	33.25	0	0.00	33.10	0	1,039	0.00%
2024/02/16	1	33.40	4	33.30	33.15	-3	1,035	-0.29%
2024/02/02	1	33.45	0	0.00	33.00	1	1,026	0.10%
2024/01/26	4	33.65	4	34.00	33.50	0	1,008	0.00%
2024/01/08	2	36.40	2	36.70	36.35	0	966	0.00%
2024/01/04	3	36.17	11	36.35	36.80	-8	933	-0.86%
2024/01/03	6	37.60	3	36.82	36.10	3	863	0.35%
2023/12/28	0	0.00	10.2	35.05	34.95	-10.2	753	-1.35%
2023/12/26	11	35.52	0	0.00	35.30	11	747	1.47%
2023/12/21	12	37.75	16	36.70	36.50	-4	717	-0.56%
2023/12/20	25	36.77	17	36.94	36.90	8	661	1.21%
2023/12/19	11.1	36.69	6	37.21	36.20	5.1	581	0.88%
2023/12/13	0	0.00	1	35.25	35.15	-1	459	-0.22%
2023/12/06	1	35.95	0	0.00	35.95	1	435	0.23%
2023/12/05	2	36.10	9	36.51	36.60	-7	423	-1.65%
2023/12/04	6	37.03	8	37.36	37.85	-2	382	-0.52%
2023/12/01	1	35.70	0	0.00	35.70	1	310	0.32%
2023/11/30	0	0.00	8	36.05	35.65	-8	295	-2.71%
2023/11/29	6	36.45	2	36.80	36.15	4	278	1.44%
2023/11/28	1	36.90	2	37.08	37.50	-1	250	-0.40%
2023/11/27	48	35.86	22	35.80	36.00	26	134	19.29%
2023/11/02	0	0.00	1	32.30	32.30	-1	91	-1.09%
2023/10/24	0	0.00	1	31.50	31.65	-1	90	-1.10%
2023/10/17	0	31.95	0	0.00	31.35	0	96	0.00%
2023/10/16	0	0.00	1	31.45	31.45	-1	99	-1.00%
2023/10/13	3	31.55	0	0.00	31.60	3	101	2.96%
2023/10/11	0	0.00	2	31.90	31.50	-2	105	-1.89%
2023/10/04	1	31.55	0	0.00	31.65	1	110	0.91%
2023/10/03	2	31.75	0	0.00	31.60	2	111	1.79%
2023/10/02	1	31.65	0	0.00	31.65	1	115	0.87%
2023/09/26	3	31.73	0	0.00	31.45	3	121	2.48%
2023/09/22	0	31.35	0	0.00	31.95	0	124	0.03%
2023/09/21	0	31.40	0	0.00	31.10	0	126	0.00%
2023/09/18	0.1	31.75	0	0.00	31.65	0.1	132	0.08%
2023/09/01	0	0.00	1	32.50	32.25	-1	146	-0.68%
2023/08/30	0	0.00	1	31.90	31.95	-1	147	-0.68%
2023/08/29	1	31.55	0	0.00	31.45	1	149	0.67%
2023/08/18	0	0.00	7	31.79	31.55	-7	173	-4.03%
2023/08/15	0.1	31.65	0	0.00	31.45	0.1	175	0.06%
2023/08/11	2	32.55	0	0.00	32.00	2	173	1.15%
2023/08/08	2	33.25	5	33.25	33.10	-3	169	-1.77%
2023/07/28	0.1	33.85	0	0.00	33.60	0.1	182	0.05%
2023/07/25	2	33.85	0	0.00	33.90	2	184	1.08%
2023/07/19	0	0.00	1	34.40	34.40	-1	188	-0.53%
2023/07/17	0	0.00	1	33.95	34.30	-1	202	-0.49%
2023/07/05	0	0.00	2	35.15	35.10	-2	206	-0.97%
2023/07/04	0.1	35.40	0	0.00	35.05	0.1	204	0.03%
2023/06/29	0	0.00	5	35.78	35.75	-5	202	-2.47%
2023/06/28	0	0.00	3	35.67	35.55	-3	202	-1.48%
2023/06/21	0	0.00	1	35.15	35.15	-1	203	-0.49%
2023/06/19	0	0.00	3	35.45	35.55	-3	203	-1.47%
2023/06/15	1	35.00	0	0.00	35.00	1	201	0.50%
2023/06/12	1	35.45	1	35.35	35.40	0	207	0.00%
2023/06/09	0	0.00	0.4	36.00	35.90	-0.4	209	-0.18%
2023/06/08	3	35.90	0	0.00	35.75	3	216	1.39%
2023/06/07	0	0.00	0.1	36.25	36.10	-0.1	221	-0.05%
2023/06/02	0	0.00	1	36.40	36.40	-1	243	-0.41%
2023/06/01	0	0.00	2	36.28	36.30	-2	247	-0.81%
2023/05/25	2	35.95	3	36.08	35.90	-1	256	-0.39%
2023/05/24	2	37.28	2	37.00	36.30	0	261	0.00%
2023/05/23	1	35.80	0	0.00	35.90	1	250	0.40%
2023/05/15	0.1	34.90	0	0.00	34.70	0.1	267	0.04%
2023/05/11	2	35.20	0	0.00	34.70	2	280	0.71%
2023/05/08	1	36.65	0	0.00	36.50	1	300	0.33%
2023/05/02	0	0.00	3	36.25	36.35	-3	324	-0.93%
2023/04/26	1	34.40	0	0.00	34.70	1	334	0.30%
2023/04/25	1	34.65	0.5	34.90	34.65	0.5	338	0.15%
2023/04/20	1	37.45	0	0.00	37.05	1	348	0.29%
2023/04/18	3	37.30	0	0.00	37.15	3	354	0.85%
2023/04/13	3	37.25	0	0.00	37.15	3	431	0.70%
2023/04/06	0	0.00	1	36.60	36.50	-1	732	-0.14%
2023/03/28	0	0.00	1	36.70	36.75	-1	817	-0.12%
2023/03/24	1	37.40	0	0.00	37.30	1	919	0.11%
2023/03/14	0	37.50	0	0.00	36.80	0	1,184	0.00%
2023/03/13	0	0.00	2	37.05	37.10	-2	1,206	-0.17%
2023/03/10	0	0.00	4	38.40	38.00	-4	1,206	-0.33%
2023/03/09	4	39.55	0	0.00	38.75	4	1,207	0.33%
2023/03/08	0	0.00	1	38.45	38.30	-1	1,196	-0.08%
2023/03/07	2	38.55	1	38.55	38.30	1	1,198	0.08%
2023/03/06	0	38.95	0	0.00	38.55	0	1,203	0.00%
2023/03/03	1	38.55	0	0.00	38.55	1	1,211	0.08%
2023/02/22	0	0.00	1	37.65	37.55	-1	1,274	-0.08%
2023/02/21	0	0.00	3	38.20	38.05	-3	1,321	-0.23%
2023/02/20	3	38.05	0	0.00	38.05	3	1,325	0.23%
2023/02/17	0	38.35	3	38.35	38.30	-3	1,325	-0.23%
2023/02/15	1	38.20	2	38.40	38.20	-1	1,339	-0.07%
2023/02/13	0	0.00	2	38.00	38.05	-2	1,358	-0.15%
2023/02/10	1	38.55	0	0.00	38.30	1	1,361	0.07%
2023/02/09	0	39.70	6	39.54	39.35	-6	1,357	-0.44%
2023/02/07	4	39.78	0	0.00	39.70	4	1,350	0.30%
2023/02/06	2	40.15	3	40.67	39.60	-1	1,354	-0.07%
2023/02/03	1	39.90	3	39.57	40.00	-2	1,341	-0.15%
2023/02/02	0	39.40	0	0.00	39.30	0	1,338	0.00%
2023/01/30	1	38.00	1	38.25	38.40	0	1,340	0.00%
2023/01/17	2	38.18	1	38.00	38.00	1	1,337	0.07%
2023/01/16	2	38.13	1	38.35	38.45	1	1,338	0.07%
2023/01/13	0	0.00	1	38.05	38.20	-1	1,339	-0.07%
2023/01/12	5	37.48	3	37.40	37.45	2	1,342	0.15%
2023/01/11	2	37.95	1	37.75	37.80	1	1,340	0.07%
2023/01/10	1	38.30	2	38.15	38.15	-1	1,337	-0.07%
2023/01/09	5	38.54	1	38.75	38.60	4	1,340	0.30%
2023/01/05	2	38.68	3	38.63	38.45	-1	1,350	-0.07%
2023/01/04	8	39.20	33	39.06	38.60	-25	1,342	-1.86%
2023/01/03	9	40.09	4	39.95	39.85	5	1,333	0.37%
2022/12/30	4	40.94	11	41.17	41.20	-7	1,298	-0.54%
2022/12/29	18	40.63	27	40.47	41.10	-9	1,221	-0.74%
2022/12/28	1	39.40	47	39.24	38.95	-46	1,086	-4.23%
2022/12/27	13	39.47	1	39.45	39.45	12	1,084	1.11%
2022/12/26	13	40.73	5	41.06	40.55	8	1,076	0.74%
2022/12/23	1	39.95	0	0.00	40.00	1	1,044	0.10%
2022/12/22	2	38.30	1	38.95	39.00	1	1,018	0.10%
2022/12/21	1	38.05	0	0.00	38.00	1	1,024	0.10%
2022/12/20	13	38.48	6	38.02	38.00	7	1,035	0.68%
2022/12/19	9	40.62	4	39.96	39.30	5	1,027	0.49%
2022/12/16	4	39.53	5	40.25	38.75	-1	993	-0.10%
2022/12/15	18	40.03	3	40.10	39.20	15	976	1.54%
2022/12/14	33	41.31	4	42.18	40.60	29	973	2.98%
2022/12/13	0	0.00	24	41.56	42.10	-24	845	-2.84%
2022/12/12	2	38.82	0	0.00	38.30	2	823	0.25%
2022/12/09	24	39.34	0	0.00	39.20	24	832	2.88%
2022/12/08	7	38.44	0	0.00	38.45	7	847	0.83%
2022/12/07	2	38.45	0	0.00	38.30	2	958	0.21%
2022/12/06	0	0.00	1	38.45	37.95	-1	971	-0.10%
2022/12/05	0	0.00	5	39.10	38.80	-5	1,019	-0.49%
2022/12/02	0	0.00	1	38.00	38.10	-1	1,032	-0.10%
2022/12/01	5	37.75	2.4	37.89	37.75	2.6	1,082	0.24%
2022/11/30	1	37.55	0	0.00	37.65	1	1,156	0.09%
2022/11/29	0	0.00	6	37.27	37.20	-6	1,255	-0.48%
2022/11/28	0	0.00	2.1	38.05	37.90	-2.1	1,487	-0.14%
2022/11/25	2.5	37.65	0	0.00	37.30	2.5	1,863	0.13%
2022/11/24	0	0.00	0.3	38.00	38.60	-0.3	2,092	-0.01%
2022/11/21	0	0.00	5	38.60	38.40	-5	2,177	-0.23%
2022/11/18	7	38.62	2	38.75	39.00	5	2,222	0.22%
2022/11/17	16	39.38	13	39.64	38.40	3	2,237	0.13%
2022/11/16	1	37.40	1	37.45	37.00	0	2,258	0.00%
2022/11/15	0	0.00	1	36.40	36.65	-1	2,347	-0.04%
2022/11/11	1	36.60	15	36.68	36.20	-14	2,591	-0.54%
2022/11/10	10	35.65	9	36.53	35.50	1	2,600	0.04%
2022/11/09	2	35.35	1	35.60	35.50	1	2,633	0.04%
2022/11/08	7	35.48	0	0.00	35.00	7	2,651	0.26%
2022/11/07	0	0.00	1	35.15	35.15	-1	2,658	-0.04%
2022/11/04	0	0.00	3	34.35	34.60	-3	2,658	-0.11%
2022/11/03	0	0.00	1	34.50	34.55	-1	2,662	-0.04%
2022/11/02	1	34.70	1	35.10	35.10	0	2,668	0.00%
2022/11/01	0	0.00	3	34.50	34.30	-3	2,666	-0.11%
2022/10/28	1	33.50	3	33.63	33.50	-2	2,688	-0.07%
2022/10/27	0	0.00	1	33.70	34.30	-1	2,700	-0.04%
2022/10/26	1	32.35	0	0.00	32.55	1	2,711	0.04%
2022/10/25	0	0.00	5	32.75	32.55	-5	2,722	-0.18%
2022/10/21	0	0.00	1	32.85	32.70	-1	2,753	-0.04%
2022/10/17	0	0.00	1	31.50	33.10	-1	2,963	-0.03%
2022/10/14	0	0.00	2	32.95	32.90	-2	2,967	-0.07%
2022/10/07	0	0.00	10	34.67	34.80	-10	2,993	-0.33%
2022/10/06	1	34.95	2	34.88	34.95	-1	2,996	-0.03%
2022/10/05	1	34.40	0	0.00	34.00	1	3,011	0.03%
2022/10/04	0	0.00	3	34.48	34.30	-3	3,055	-0.10%
2022/09/30	4.1	32.46	2	32.93	33.60	2.1	3,075	0.07%
2022/09/28	12.1	33.74	4	33.50	32.90	8.1	3,090	0.26%
2022/09/27	13.1	35.00	2	35.00	35.10	11.1	3,092	0.36%
2022/09/26	18	35.11	6	34.55	34.60	12	3,106	0.39%
2022/09/23	9	36.58	3	36.40	36.55	6	3,127	0.19%
2022/09/22	2	37.80	15	38.02	37.65	-13	3,170	-0.41%
2022/09/21	1	38.45	1	38.75	37.35	0	3,224	0.00%
2022/09/20	2	38.58	4	38.70	38.65	-2	3,278	-0.06%
2022/09/19	13	38.98	6	38.55	38.75	7	3,313	0.21%
2022/09/16	7	39.94	1	39.70	39.70	6	3,349	0.18%
2022/09/15	8	41.40	12	41.32	40.80	-4	3,411	-0.12%
2022/09/14	74	42.45	73	42.05	41.80	1	3,402	0.03%
2022/09/13	1	41.65	1	41.45	41.25	0	3,319	0.00%
2022/09/12	3	40.57	16.2	40.69	42.50	-13.2	3,314	-0.40%
2022/09/08	16	41.12	5	40.73	41.40	11	3,279	0.34%
2022/09/07	11	39.85	8	39.95	39.50	3	3,269	0.09%
2022/09/06	22	41.69	20	41.05	40.45	2	3,239	0.06%
2022/09/05	22	45.31	51	45.13	43.60	-29	3,193	-0.91%
2022/09/02	32	46.75	14	46.77	46.50	18	3,130	0.58%
2022/09/01	47.2	45.96	27.2	46.32	45.75	20	2,933	0.68%
2022/08/31	21	45.22	73.1	44.16	45.40	-52.1	2,612	-2.00%
2022/08/30	9	40.84	3	41.50	41.30	6	2,398	0.25%
2022/08/29	3	39.12	5	39.66	39.75	-2	2,377	-0.08%
2022/08/25	1	39.85	6	40.55	40.95	-5	2,396	-0.21%
2022/08/24	47	39.84	6	39.10	40.00	41	2,380	1.72%
2022/08/23	0	0.00	9	40.00	38.70	-9	2,373	-0.38%
2022/08/22	12	40.84	5	42.00	40.00	7	2,341	0.30%
2022/08/19	7	40.34	26	40.23	40.40	-19	2,287	-0.83%
2022/08/18	52.1	39.75	42	40.23	38.90	10.1	2,253	0.45%
2022/08/17	0	0.00	5	38.25	38.15	-5	2,175	-0.23%
2022/08/16	15.1	37.87	3	38.45	37.55	12.1	2,237	0.54%
2022/08/15	1	37.05	2	36.65	37.15	-1	2,339	-0.04%
2022/08/12	2	36.00	0	0.00	36.65	2	2,449	0.08%
2022/08/11	0	0.00	1	35.70	35.70	-1	2,914	-0.03%
2022/08/10	0	0.00	1	35.55	35.35	-1	3,191	-0.03%
2022/08/05	0	0.00	2	35.15	35.55	-2	3,645	-0.05%
2022/08/04	2	34.13	3	34.13	34.45	-1	3,940	-0.03%
2022/08/03	6	35.03	7	35.31	35.00	-1	4,294	-0.02%
2022/08/02	2	35.73	4	35.21	35.25	-2	4,416	-0.05%
2022/08/01	2	36.48	3	36.60	36.60	-1	4,853	-0.02%
2022/07/29	1	37.05	0	0.00	37.05	1	5,576	0.02%
2022/07/28	3	37.40	1	37.35	37.35	2	5,899	0.03%
2022/07/27	5	37.59	2	38.03	37.80	3	5,949	0.05%
2022/07/26	21	38.87	9	38.74	38.30	12	5,926	0.20%
2022/07/25	7	39.17	11	39.58	38.90	-4	5,891	-0.07%
2022/07/22	12	39.50	5	39.26	39.70	7	5,824	0.12%
2022/07/20	1	37.60	2	37.88	37.70	-1	5,818	-0.02%
2022/07/12	6	37.18	3	38.27	35.90	3	6,011	0.05%
2022/07/11	12	39.65	12	38.77	39.85	0	6,191	0.00%
2022/07/08	1	38.35	1	38.75	39.00	0	6,395	0.00%
2022/07/07	7	37.77	18	38.16	38.50	-11	6,531	-0.17%
2022/07/06	11	38.08	12	38.25	37.00	-1	7,719	-0.01%
2022/07/05	25	37.58	17	37.55	38.10	8	7,889	0.10%
2022/07/04	15	36.98	16	36.97	37.30	-1	8,943	-0.01%
2022/07/01	25	37.01	31	37.03	36.45	-6	9,444	-0.06%
2022/06/30	28	38.83	43	39.14	37.45	-15	9,571	-0.16%
2022/06/29	75	41.28	42	41.02	40.25	33	9,695	0.34%
2022/06/28	5	40.67	9	40.25	40.20	-4	9,723	-0.04%
2022/06/27	1	38.40	2	39.50	40.20	-1	9,680	-0.01%
2022/06/24	7	38.79	29	38.42	38.60	-22	9,681	-0.23%
2022/06/23	32	40.16	26	40.53	39.15	6	9,649	0.06%
2022/06/22	10	39.68	7	39.39	38.10	3	9,578	0.03%
2022/06/21	44	39.36	36	39.32	40.00	8	9,567	0.08%
2022/06/20	4	38.76	1	38.10	37.35	3	9,537	0.03%
2022/06/17	3	39.17	8	39.64	39.60	-5	9,516	-0.05%
2022/06/16	6	40.37	9	40.19	39.20	-3	9,498	-0.03%
2022/06/15	3	42.13	4	41.40	41.10	-1	9,474	-0.01%
2022/06/14	2	42.40	3	43.23	42.05	-1	9,454	-0.01%
2022/06/13	8	44.53	10	43.79	43.20	-2	9,423	-0.02%
2022/06/10	12	46.46	9	46.79	46.10	3	9,392	0.03%
2022/06/09	16	47.86	10	47.55	47.10	6	9,360	0.06%
2022/06/08	10.2	48.34	8	48.34	48.20	2.2	9,303	0.02%
2022/06/07	2	47.63	4	47.91	47.80	-2	9,279	-0.02%
2022/06/06	9	47.43	9	47.01	47.50	0	9,253	0.00%
2022/06/02	0.1	47.85	1	47.90	47.60	-0.9	9,217	-0.01%
2022/06/01	2	47.18	5	47.67	47.45	-3	9,183	-0.03%
2022/05/31	4	46.89	13	47.28	46.70	-9	9,141	-0.10%
2022/05/30	3	46.97	4	47.06	47.20	-1	9,112	-0.01%
2022/05/27	5	45.43	5	46.14	46.10	0	9,073	0.00%
2022/05/26	1	45.75	2	46.33	45.50	-1	9,035	-0.01%
2022/05/25	10	46.17	9	46.27	45.80	1	8,972	0.01%
2022/05/24	8	47.17	7	46.34	45.50	1	8,919	0.01%
2022/05/23	34	46.64	33	46.83	47.75	1	8,841	0.01%
2022/05/20	113	47.23	112	47.26	47.20	1	8,704	0.01%	大買/大賣/
2022/05/19	34	50.19	21	50.04	47.25	13	8,587	0.15%
2022/05/18	19	51.12	28	50.98	50.70	-9	8,122	-0.11%
2022/05/17	8	48.09	9	48.11	47.90	-1	7,853	-0.01%
2022/05/16	31	47.57	34	47.32	48.10	-3	7,799	-0.04%
2022/05/13	123	47.18	124.4	46.79	47.25	-1.4	7,687	-0.02%	大買/大賣/
2022/05/12	16	47.53	38	48.09	46.55	-22	7,450	-0.30%
2022/05/11	50	50.09	37	50.44	48.80	13	7,204	0.18%
2022/05/10	37.4	54.71	19	54.62	54.20	18.4	6,866	0.27%
2022/05/09	9	61.46	9	63.12	60.20	0	6,753	0.00%
2022/05/06	98	63.40	109	62.79	63.80	-11	6,322	-0.17%	大賣/
2022/05/05	33	61.90	17	61.42	59.60	16	5,628	0.28%
2022/05/04	5	62.00	0	0.00	61.20	5	5,343	0.09%
2022/05/03	5	68.00	0	0.00	68.00	5	5,335	0.09%
2022/04/28	0	0.00	15	70.56	67.90	-15	5,548	-0.27%
2022/04/22	0.5	71.80	1	71.80	71.50	-0.5	5,943	-0.01%
2022/04/21	0	0.00	1	71.70	71.60	-1	6,249	-0.02%
2022/04/20	5	74.00	2	72.55	74.00	3	6,415	0.05%
2022/04/19	1	71.10	1	70.59	72.00	0	6,532	0.00%
2022/04/18	5.5	76.55	22	75.98	72.90	-16.5	6,585	-0.25%
2022/04/15	21	79.37	14	79.67	81.00	7	6,745	0.10%
2022/04/14	25	75.82	18.1	77.06	78.10	6.9	6,666	0.10%
2022/04/13	19	71.45	7.1	70.72	71.00	11.9	6,514	0.18%
2022/04/12	147	73.66	146	73.87	74.70	1	6,409	0.02%	大買/大賣/
2022/04/11	8	68.54	17	68.70	70.20	-9	5,271	-0.17%
2022/04/08	156	61.34	158	61.16	63.90	-2	5,110	-0.04%	大買/大賣/
2022/04/07	47	55.74	37.1	56.15	58.10	9.9	4,073	0.24%
2022/04/06	7.1	52.14	19.1	52.49	52.90	-12	3,551	-0.34%
2022/04/01	16	49.15	36.1	48.78	48.10	-20.1	3,384	-0.59%
2022/03/31	20	44.65	22.5	44.39	45.65	-2.5	3,197	-0.08%
2022/03/30	3	40.94	6	42.23	41.50	-3	3,090	-0.10%
2022/03/29	7	39.68	3	40.28	40.20	4	3,061	0.13%
2022/03/28	1	42.80	5	42.96	43.20	-4	3,021	-0.13%
2022/03/25	0.1	39.60	1	39.90	39.30	-0.9	3,006	-0.03%
2022/03/24	2	40.50	6	39.90	40.50	-4	2,998	-0.13%
2022/03/23	6	39.10	9.1	39.20	39.20	-3.1	3,013	-0.10%
2022/03/17	0	0.00	1	37.40	37.60	-1	3,027	-0.03%
2022/03/15	2	37.15	2	37.30	36.60	0	3,076	0.00%
2022/03/14	0	0.00	1	37.65	37.60	-1	3,075	-0.03%
2022/03/09	0.1	37.35	0	0.00	36.60	0.1	3,101	0.00%
2022/03/08	2	36.00	0	0.00	36.25	2	3,156	0.06%
2022/03/07	0	0.00	1	37.30	37.25	-1	3,208	-0.03%
2022/03/04	1	38.90	0	0.00	38.75	1	3,270	0.03%
2022/02/25	0	0.00	2	39.15	39.35	-2	3,361	-0.06%
2022/02/24	12	39.00	15	38.58	38.50	-3	3,360	-0.09%
2022/02/23	1	39.90	1	40.25	40.45	0	3,344	0.00%
2022/02/22	10.1	40.77	6	39.94	39.90	4.1	3,340	0.12%
2022/02/21	4	41.36	5	41.70	41.65	-1	3,333	-0.03%
2022/02/18	2	41.45	4	41.56	41.60	-2	3,323	-0.06%
2022/02/17	5	41.02	1	41.55	41.10	4	3,321	0.12%
2022/02/16	3	41.18	1	41.45	41.10	2	3,309	0.06%
2022/02/15	3	41.50	4	41.10	41.05	-1	3,298	-0.03%
2022/02/14	3	42.87	3	42.88	41.75	0	3,281	0.00%
2022/02/11	5.2	46.03	4	46.81	45.00	1.2	3,249	0.04%
2022/02/10	6	45.30	10	45.31	45.60	-4	3,192	-0.13%
2022/02/09	1	43.85	6	44.24	43.90	-5	3,159	-0.16%
2022/02/08	8	43.49	11	43.85	43.40	-3	3,136	-0.10%
2022/02/07	7	44.76	2	44.28	44.30	5	3,111	0.16%
2022/01/26	2	47.23	2	47.33	47.15	0	3,068	0.00%
2022/01/25	7	49.66	0	0.00	48.95	7	3,023	0.23%
2022/01/24	5	51.76	11	51.45	52.00	-6	2,961	-0.20%
2022/01/21	6	49.09	10	49.55	48.50	-4	2,831	-0.14%
2022/01/20	10	48.53	5	48.28	47.50	5	2,729	0.18%
2022/01/19	3	51.83	4	51.30	51.30	-1	2,651	-0.04%
2022/01/18	13	51.81	22	51.65	51.00	-9	2,574	-0.35%
2022/01/17	6.1	54.68	1	54.00	53.20	5.1	2,463	0.21%
2022/01/14	8	54.03	12	54.43	53.70	-4	2,243	-0.18%
2022/01/13	21	53.85	17	53.98	53.30	4	1,918	0.21%
2022/01/12	18	52.17	16	51.33	50.80	2	1,723	0.12%
2022/01/11	37	50.91	60	50.32	49.50	-23	1,566	-1.47%
2022/01/10	17.1	53.67	11	54.95	55.00	6.1	1,428	0.43%
2022/01/07	10	49.28	8	49.19	50.00	2	1,188	0.17%
2022/01/06	26	45.70	20	45.79	45.50	6	1,049	0.57%
2022/01/05	28	44.56	3	44.95	44.10	25	989	2.53%
2022/01/04	2	45.40	26	44.52	45.25	-24	947	-2.53%
2022/01/03	3	44.78	2	43.65	43.30	1	876	0.11%
2021/12/30	5	43.05	3	43.60	43.55	2	853	0.23%
2021/12/29	1	41.15	0	0.00	42.00	1	823	0.12%
2021/12/27	2	41.50	0	0.00	41.30	2	851	0.23%
2021/12/23	1	41.20	7	41.11	41.20	-6	865	-0.69%
2021/12/22	1	41.75	0	0.00	41.45	1	871	0.11%
2021/12/17	3	41.95	2	41.78	41.60	1	864	0.12%
2021/12/16	1	40.50	0	0.00	40.55	1	836	0.12%
2021/12/13	1	41.25	0	0.00	40.70	1	841	0.12%
2021/12/10	17	42.14	2	42.20	41.25	15	842	1.78%
2021/12/08	2	40.98	1	40.80	40.70	1	825	0.12%
2021/12/07	0	0.00	2	41.40	40.70	-2	885	-0.23%
2021/12/02	7	42.50	4	42.91	42.00	3	1,423	0.21%
2021/12/01	4	42.65	8	42.70	41.50	-4	1,376	-0.29%
2021/11/30	15	40.57	4	41.30	40.45	11	1,319	0.83%
2021/11/29	0	0.00	4	44.90	44.90	-4	1,255	-0.32%
2021/11/26	11	40.17	13	39.95	40.85	-2	1,220	-0.16%
2021/11/24	0	0.00	1	37.60	37.55	-1	1,155	-0.09%
2021/11/23	2	37.98	2	37.70	36.95	0	1,156	0.00%
2021/11/22	0	0.00	1	37.70	37.65	-1	1,160	-0.09%
2021/11/19	1	37.30	3	37.00	37.10	-2	1,162	-0.17%
2021/11/18	4	37.38	2	37.75	37.65	2	1,163	0.17%
2021/11/17	1	37.55	1	38.00	36.75	0	1,161	0.00%
2021/11/04	2	37.65	2	38.05	37.50	0	1,219	0.00%
2021/11/03	4	37.44	1	37.45	37.50	3	1,224	0.24%
2021/11/02	5	37.44	4	37.69	37.30	1	1,228	0.08%
2021/11/01	1	36.90	2	37.05	36.90	-1	1,224	-0.08%
2021/10/29	5	36.98	0	0.00	36.70	5	1,229	0.41%
2021/10/28	2	37.63	5	38.03	37.80	-3	1,234	-0.24%
2021/10/27	1	37.25	1	37.80	37.40	0	1,237	0.00%
2021/10/26	2	36.93	2	37.08	36.90	0	1,243	0.00%
2021/10/22	2	36.75	1	36.55	36.90	1	1,273	0.08%
2021/10/21	1	37.70	0	0.00	37.55	1	1,278	0.08%
2021/10/20	1	37.25	2	37.60	37.80	-1	1,277	-0.08%
2021/10/19	0	0.00	1	36.70	37.65	-1	1,281	-0.08%
2021/10/18	1	36.30	2	35.80	36.40	-1	1,286	-0.08%
2021/10/15	4	37.05	3	37.25	37.20	1	1,375	0.07%
2021/10/14	3	37.40	4	37.21	37.70	-1	1,410	-0.07%
2021/10/13	1	36.05	9	36.35	35.85	-8	1,404	-0.57%
2021/10/12	1	37.50	1	37.70	37.30	0	1,403	0.00%
2021/10/07	1	39.45	1	39.05	39.45	0	1,445	0.00%
2021/10/06	1	39.60	0	0.00	38.50	1	1,479	0.07%
2021/10/05	3	39.02	4	38.39	39.70	-1	1,490	-0.07%
2021/10/04	15	40.66	15	39.14	38.70	0	1,499	0.00%
2021/10/01	5	41.50	7	41.06	40.70	-2	1,503	-0.13%
2021/09/30	2	43.03	2	43.10	43.10	0	1,512	0.00%
2021/09/29	3	43.38	6	43.28	43.20	-3	1,531	-0.20%
2021/09/28	1	45.00	1	45.60	44.70	0	1,550	0.00%
2021/09/27	1	44.85	1	44.75	44.65	0	1,562	0.00%
2021/09/24	2	45.18	0	0.00	45.05	2	1,584	0.13%
2021/09/23	2	45.35	2	45.43	45.30	0	1,605	0.00%
2021/09/17	2	45.90	3	45.95	46.10	-1	1,672	-0.06%
2021/09/16	1	46.20	1	46.15	46.15	0	1,711	0.00%
2021/09/15	2	47.30	0	0.00	46.95	2	1,731	0.12%
2021/09/14	1	48.55	0	0.00	47.80	1	1,761	0.06%
2021/09/13	2	48.25	10	48.50	48.05	-8	1,807	-0.44%
2021/09/10	15	49.41	4	49.94	49.40	11	1,872	0.59%
2021/09/09	26	52.68	18	51.93	51.00	8	1,978	0.40%
2021/09/08	33	54.28	31	55.48	56.50	2	1,917	0.10%
2021/09/07	23	49.25	39	49.49	51.40	-16	1,641	-0.97%
2021/09/02	0	0.00	3	46.70	46.25	-3	2,677	-0.11%
2021/08/31	0	0.00	1	48.15	48.05	-1	3,622	-0.03%
2021/08/30	1	48.25	1	48.15	48.10	0	3,882	0.00%
2021/08/26	0	0.00	0	48.10	48.10	0	4,281	0.00%
2021/08/25	15	47.17	10	47.65	48.15	5	4,343	0.12%
2021/08/19	2	48.10	0	0.00	47.55	2	4,840	0.04%
2021/08/18	0	0.00	1	47.10	47.90	-1	5,024	-0.02%
2021/08/17	0	0.00	1	49.00	47.00	-1	5,173	-0.02%
2021/08/13	2	51.50	0	0.00	49.90	2	5,723	0.03%
2021/08/12	0	0.00	1	50.10	50.40	-1	6,049	-0.02%
2021/08/11	2	50.20	0	0.00	49.25	2	6,511	0.03%
2021/08/10	2	50.95	3	50.80	50.70	-1	6,998	-0.01%
2021/08/09	0	0.00	2	50.50	50.60	-2	7,013	-0.03%
2021/08/06	1	52.00	1	52.00	52.00	0	7,405	0.00%
2021/08/05	1	52.70	1	52.90	52.30	0	7,573	0.00%
2021/08/04	0	0.00	4	53.10	52.70	-4	7,751	-0.05%
2021/08/02	5	52.42	3	52.83	52.50	2	7,774	0.03%
2021/07/29	3	51.90	1	53.30	53.00	2	7,775	0.03%
2021/07/28	3	50.80	0	0.00	50.20	3	7,767	0.04%
2021/07/27	1	52.20	0	0.00	52.10	1	7,777	0.01%
2021/07/26	0	0.00	1	54.90	54.20	-1	7,821	-0.01%
2021/07/23	1	54.50	0	0.00	54.70	1	7,832	0.01%
2021/07/21	10	58.67	3	59.97	55.80	7	7,864	0.09%
2021/07/20	4	60.60	7	61.13	61.90	-3	7,776	-0.04%
2021/07/16	3	56.10	0	0.00	55.70	3	7,754	0.04%
2021/07/15	11	55.90	1	55.90	56.10	10	7,755	0.13%
2021/07/14	1	54.90	9	54.77	54.80	-8	7,740	-0.10%
2021/07/13	3	54.90	4	55.28	53.60	-1	7,716	-0.01%
2021/07/12	6	57.75	5	58.04	56.60	1	7,684	0.01%
2021/07/09	7	59.30	2	58.90	58.60	5	7,673	0.07%
2021/07/08	3	58.20	5	58.00	58.40	-2	7,665	-0.03%
2021/07/07	0	0.00	2	58.70	58.60	-2	7,666	-0.03%
2021/07/06	6	61.12	2.1	60.06	59.80	4	7,687	0.05%
2021/07/05	6	61.32	7	60.84	61.90	-1	7,687	-0.01%
2021/07/02	1	62.10	2	62.70	61.80	-1	7,679	-0.01%
2021/07/01	4	64.15	18	63.70	62.60	-14	7,670	-0.18%
2021/06/30	4	64.10	1	64.00	64.10	3	7,652	0.04%
2021/06/29	18	64.94	7	64.60	63.70	11	7,634	0.14%
2021/06/28	4	67.30	4	67.83	66.90	0	7,591	0.00%
2021/06/24	1	67.90	2	68.20	69.90	-1	7,544	-0.01%
2021/06/23	2	69.15	3	68.10	67.70	-1	7,525	-0.01%
2021/06/22	8	68.51	9	68.16	67.60	-1	7,517	-0.01%
2021/06/21	18	71.62	21	71.45	68.70	-3	7,549	-0.04%
2021/06/18	39	72.54	25.3	72.52	72.80	13.7	7,501	0.18%
2021/06/17	14	68.41	20.3	68.43	69.00	-6.3	7,336	-0.09%
2021/06/16	13	67.11	23	67.02	66.20	-10	7,257	-0.14%
2021/06/15	34	69.97	34	69.75	68.30	0	7,191	0.00%
2021/06/11	67	78.03	41	78.39	74.60	26	6,988	0.37%
2021/06/10	82	78.42	116	78.16	76.60	-34	6,684	-0.51%	大賣/
2021/06/09	71	75.85	48	75.38	75.10	23	6,088	0.38%
2021/06/08	52.1	75.35	45	74.82	72.40	7.1	5,728	0.12%
2021/06/07	28	72.58	34	73.02	74.80	-6	5,160	-0.12%
2021/06/04	88	69.33	91	69.07	68.00	-3	4,909	-0.06%
2021/06/03	126	65.62	149	65.63	66.60	-23	4,662	-0.49%	大買/大賣/
2021/06/02	6.1	61.88	4	60.55	60.60	2.1	4,525	0.05%
2021/06/01	8	61.48	10	60.75	62.80	-2	4,491	-0.04%
2021/05/31	19	65.59	40	66.11	64.20	-21	4,385	-0.48%
2021/05/28	37.5	70.31	51	70.78	71.30	-13.5	4,226	-0.32%
2021/05/27	151	71.10	11	71.41	72.00	140	4,152	3.37%	大買/鉅額交易
2021/05/26	14	71.55	9	70.78	70.10	5	4,044	0.12%
2021/05/25	97	70.97	83	71.77	70.10	14	3,941	0.36%
2021/05/24	52	75.37	84	75.47	75.50	-32	3,861	-0.83%
2021/05/21	50	71.37	68	72.74	71.70	-18	3,818	-0.47%
2021/05/20	54	75.88	117	75.38	73.20	-63	3,611	-1.74%	大賣/
2021/05/19	152	73.65	123.1	74.94	72.90	28.9	3,354	0.86%	大買/大賣/
2021/05/18	74	72.49	130	71.51	72.90	-56	2,921	-1.92%	大賣/
2021/05/17	0	0.00	7	67.60	67.60	-7	2,450	-0.29%
2021/05/14	66	60.23	53.2	60.93	61.50	12.8	2,456	0.52%
2021/05/13	7	60.47	22	60.65	60.80	-15	2,104	-0.71%
2021/05/12	5.2	54.63	89	54.97	55.30	-83.8	1,946	-4.30%
2021/05/11	22	49.07	19	49.30	50.30	3	1,781	0.17%
2021/05/10	11	48.02	5	47.90	47.55	6	1,786	0.34%
2021/05/07	2	48.05	1	47.75	48.35	1	1,802	0.06%
2021/05/06	6	48.47	0	0.00	47.40	6	1,825	0.33%
2021/05/05	3	49.27	3	49.37	49.10	0	1,831	0.00%
2021/05/04	8	49.09	6	49.67	49.45	2	1,875	0.11%
2021/05/03	16	53.81	18	54.07	52.60	-2	1,918	-0.10%
2021/04/29	2	51.10	2	51.90	52.00	0	1,891	0.00%
2021/04/28	3	51.20	0	0.00	50.80	3	1,934	0.16%
2021/04/27	15	52.38	19	52.47	51.70	-4	2,055	-0.19%
2021/04/26	6	51.17	11	50.86	50.70	-5	2,052	-0.24%
2021/04/23	11	50.15	1	50.40	50.10	10	2,108	0.47%
2021/04/22	7	50.92	9	50.80	49.90	-2	2,116	-0.09%
2021/04/21	6	52.20	0	0.00	52.10	6	2,121	0.28%
2021/04/19	5	51.68	4	51.90	51.50	1	2,279	0.04%
2021/04/15	3	51.93	1	51.90	51.80	2	2,323	0.09%
2021/04/14	12	52.55	30	52.50	52.00	-18	2,332	-0.77%
2021/04/13	2	54.45	6	55.18	53.30	-4	2,336	-0.17%
2021/04/12	13	55.75	12	56.04	55.80	1	2,327	0.04%
2021/04/09	7	54.39	7	54.90	54.30	0	2,302	0.00%
2021/04/08	1	53.90	8	53.89	54.10	-7	2,302	-0.30%
2021/04/07	3	53.10	3	53.23	53.30	0	2,304	0.00%
2021/04/01	3	53.23	2	53.05	53.00	1	2,326	0.04%
2021/03/31	14	53.52	13	53.25	53.00	1	2,330	0.04%
2021/03/30	4	53.90	6	53.70	53.50	-2	2,358	-0.08%
2021/03/29	3	54.83	2	54.40	53.90	1	2,550	0.04%
2021/03/26	4	53.95	2	53.75	53.50	2	2,622	0.08%
2021/03/25	9	54.64	4	54.80	54.10	5	2,623	0.19%
2021/03/24	25	55.47	23	55.79	54.60	2	2,598	0.08%
2021/03/23	9	52.24	20.1	53.32	53.70	-11.1	2,518	-0.44%
2021/03/22	17	51.25	4	51.35	51.10	13	2,502	0.52%
2021/03/19	6	52.53	1	52.20	51.80	5	2,509	0.20%
2021/03/18	12	52.77	4	53.15	52.50	8	2,511	0.32%
2021/03/17	1	53.00	0	0.00	52.50	1	2,528	0.04%
2021/03/16	1	53.30	0	0.00	53.20	1	2,541	0.04%
2021/03/15	9	53.13	7	52.91	53.00	2	2,587	0.08%
2021/03/12	0	0.00	1	52.50	52.50	-1	2,711	-0.04%
2021/03/11	13	53.32	10	53.02	52.50	3	2,742	0.11%
2021/03/10	2	53.30	6	53.92	53.20	-4	2,762	-0.14%
2021/03/09	7	53.59	2	53.60	53.20	5	2,771	0.18%
2021/03/08	3	53.93	0	0.00	53.40	3	2,776	0.11%
2021/03/05	9	54.09	13.1	54.45	54.50	-4.1	2,791	-0.15%
2021/03/04	1	54.00	1	54.60	53.30	0	2,787	0.00%
2021/03/03	0	0.00	1	54.00	54.00	-1	2,804	-0.04%
2021/03/02	17.2	54.58	4	55.10	53.70	13.2	2,809	0.47%
2021/02/26	5	55.78	4	55.88	55.40	1	2,817	0.04%
2021/02/25	40	56.93	25	57.26	56.10	15	2,798	0.54%
2021/02/24	23	56.65	18	56.31	56.40	5	2,726	0.18%
2021/02/23	11	57.62	23.5	61.66	54.40	-12.5	2,662	-0.47%
2021/02/22	2	56.95	11	58.05	59.10	-9	2,471	-0.36%
2021/02/19	15	54.37	25	54.45	53.80	-10	2,431	-0.41%
2021/02/18	3	52.20	5	52.06	52.10	-2	2,396	-0.08%
2021/02/17	4	49.81	2	49.90	49.80	2	2,400	0.08%
2021/02/05	9	52.90	4	52.90	52.60	5	2,440	0.20%
2021/02/04	22	52.97	22	53.47	52.60	0	2,470	0.00%
2021/02/03	3	52.17	2	52.55	51.90	1	2,454	0.04%
2021/02/02	8	52.04	9	52.07	52.40	-1	2,482	-0.04%
2021/02/01	9	53.69	12	54.09	52.80	-3	2,489	-0.12%
2021/01/29	6.4	52.88	2	53.50	52.00	4.4	2,460	0.18%
2021/01/28	10.5	53.51	12	54.42	52.80	-1.5	2,482	-0.06%
2021/01/27	4.2	54.64	2	54.60	54.10	2.2	2,489	0.09%
2021/01/26	19.1	55.73	18	56.49	55.40	1.1	2,490	0.04%
2021/01/25	21.2	56.25	15	55.72	56.00	6.2	2,487	0.25%
2021/01/22	3	54.03	3	54.40	53.00	0	2,441	0.00%
2021/01/21	18.1	54.26	18	54.68	53.90	0.1	2,481	0.00%
2021/01/20	21	55.50	32	55.45	55.30	-11	2,454	-0.45%
2021/01/19	6	52.58	14	53.38	52.70	-8	2,368	-0.34%
2021/01/18	10	54.04	8	54.33	52.80	2	2,380	0.08%
2021/01/15	2	51.70	1	52.30	51.20	1	2,345	0.04%
2021/01/14	2	52.20	2	51.95	51.20	0	2,344	0.00%
2021/01/13	28	53.19	3	52.70	52.20	25	2,345	1.07%
2021/01/12	19	54.72	21.1	54.60	56.10	-2.1	2,323	-0.09%
2021/01/11	3	50.57	7	49.75	51.00	-4	2,259	-0.18%
2021/01/08	53	51.82	35	50.98	50.80	18	2,296	0.78%
2021/01/07	1	54.70	2	54.55	53.30	-1	2,300	-0.04%
2021/01/06	2	55.65	4	55.05	54.20	-2	2,337	-0.09%
2021/01/05	13	57.11	12	57.08	56.70	1	2,371	0.04%
2021/01/04	7	56.87	0.1	56.80	56.20	6.9	2,394	0.29%
2020/12/31	9	58.51	11	58.99	58.20	-2	2,420	-0.08%
2020/12/30	3	58.30	5	59.50	57.70	-2	2,492	-0.08%
2020/12/29	10	57.35	13.2	57.58	57.60	-3.2	2,522	-0.12%
2020/12/28	3	58.40	0	0.00	57.80	3	2,718	0.11%
2020/12/25	5	57.92	2	57.80	57.70	3	2,765	0.11%
2020/12/24	7	58.70	13	58.72	58.30	-6	2,893	-0.21%
2020/12/23	30	61.59	32	61.87	59.50	-2	3,193	-0.06%
2020/12/22	12	58.73	14	58.18	60.60	-2	3,456	-0.06%
2020/12/21	2	55.90	3	55.80	55.10	-1	3,799	-0.03%
2020/12/18	0	0.00	10	55.72	55.40	-10	3,902	-0.26%
2020/12/17	7	56.26	4	56.05	55.70	3	4,343	0.07%
2020/12/16	1	57.50	1	58.20	57.00	0	4,660	0.00%
2020/12/15	10	55.94	17	56.25	55.20	-7	4,699	-0.15%
2020/12/14	8	58.34	13	57.73	57.50	-5	4,707	-0.11%
2020/12/11	10	57.00	15	57.43	57.30	-5	4,732	-0.11%
2020/12/10	2	58.80	3	59.20	58.40	-1	4,814	-0.02%
2020/12/09	12	59.38	4	60.03	60.00	8	4,845	0.17%
2020/12/08	24	59.79	41	59.71	59.40	-17	4,846	-0.35%
2020/12/07	9	55.83	11	56.15	55.30	-2	4,751	-0.04%
2020/12/04	16	59.06	4	59.23	58.20	12	4,769	0.25%
2020/12/03	13	60.55	10	60.63	60.30	3	4,898	0.06%
2020/12/02	0	0.00	2	61.20	61.20	-2	4,936	-0.04%
2020/12/01	2	63.30	1	62.80	62.40	1	5,091	0.02%
2020/11/30	1	63.50	7	63.64	63.70	-6	5,164	-0.12%
2020/11/27	7	62.01	18	62.07	62.10	-11	5,202	-0.21%
2020/11/26	1	60.70	1	61.00	60.70	0	5,239	0.00%
2020/11/25	12	61.86	10	62.15	61.70	2	5,290	0.04%
2020/11/24	1	61.90	12	61.82	60.70	-11	5,451	-0.20%
2020/11/23	7	62.10	2	62.00	61.70	5	5,547	0.09%
2020/11/20	8	63.21	2	63.00	62.90	6	5,704	0.11%
2020/11/19	7	62.97	14.2	63.40	64.40	-7.2	5,770	-0.12%
2020/11/18	8	62.24	7	62.57	62.20	1	5,981	0.02%
2020/11/17	16	61.27	22	60.95	61.50	-6	5,969	-0.10%
2020/11/16	8	61.89	1	61.60	62.20	7	5,952	0.12%
2020/11/13	19	60.62	23.2	60.12	61.40	-4.2	5,924	-0.07%
2020/11/12	12	58.93	10.1	59.48	58.70	1.9	5,869	0.03%
2020/11/11	2	61.40	10	61.79	61.20	-8	5,818	-0.14%
2020/11/10	15	64.89	14	65.91	63.70	1	5,792	0.02%
2020/11/09	4	65.15	12.1	65.22	65.40	-8.1	5,763	-0.14%
2020/11/06	8	63.94	7	64.20	64.40	1	5,770	0.02%
2020/11/05	13	63.85	14	64.46	63.70	-1	5,790	-0.02%
2020/11/04	7	63.29	2	63.80	63.00	5	5,801	0.09%
2020/11/03	2	65.59	0	0.00	64.80	2	6,043	0.03%
2020/11/02	12	65.66	16	66.18	65.60	-4	6,500	-0.06%
2020/10/30	7	65.69	0	0.00	65.20	7	6,731	0.10%
2020/10/29	22	66.98	24	66.95	67.00	-2	6,965	-0.03%
2020/10/28	6	66.57	1	65.70	65.60	5	6,946	0.07%
2020/10/27	9	67.07	10	67.31	67.50	-1	6,962	-0.01%
2020/10/26	11	67.12	7	67.06	66.30	4	6,927	0.06%
2020/10/23	0	0.00	2	69.95	69.40	-2	6,916	-0.03%
2020/10/22	7	68.66	10	69.40	69.00	-3	6,912	-0.04%
2020/10/21	6	70.30	1	70.60	70.00	5	6,908	0.07%
2020/10/20	7	71.67	8	71.90	71.00	-1	6,900	-0.01%
2020/10/19	6	70.77	6	71.57	70.90	0	6,913	0.00%
2020/10/16	7	70.20	12	71.05	69.70	-5	6,889	-0.07%
2020/10/15	7	70.19	8	70.04	69.60	-1	6,875	-0.01%
2020/10/14	9	72.18	9	72.03	71.40	0	6,887	0.00%
2020/10/13	9	71.50	8	71.14	71.00	1	6,855	0.01%
2020/10/12	11	74.22	11	74.15	73.50	0	6,850	0.00%
2020/10/08	13	76.14	6	76.60	75.90	7	6,883	0.10%
2020/10/07	19	78.91	15	77.54	77.80	4	6,844	0.06%
2020/10/06	13	77.23	14	77.35	77.00	-1	6,755	-0.01%
2020/10/05	46	79.56	54	79.84	76.80	-8	6,813	-0.12%
2020/09/30	12	75.12	7	75.57	75.70	5	6,765	0.07%
2020/09/29	16	77.09	10	76.55	76.20	6	6,911	0.09%
2020/09/28	49	78.13	13	77.45	77.10	36	6,888	0.52%
2020/09/25	46	79.18	31	79.90	75.50	15	6,652	0.23%
2020/09/24	44	79.59	66	80.64	83.20	-22	6,286	-0.35%
2020/09/23	14	76.11	9	77.23	75.70	5	6,027	0.08%
2020/09/22	58.1	79.46	38	77.85	77.10	20.1	6,070	0.33%
2020/09/21	30	75.10	37	76.25	78.70	-7	5,759	-0.12%
2020/09/18	7	72.23	9	72.26	71.60	-2	5,672	-0.04%
2020/09/17	0	0.00	3	71.60	70.80	-3	5,972	-0.05%
2020/09/16	6	70.63	1	70.30	70.80	5	6,421	0.08%
2020/09/15	26	72.23	24	72.17	70.70	2	7,125	0.03%
2020/09/14	6	70.17	15	70.31	69.50	-9	7,931	-0.11%
2020/09/11	5	71.22	4	72.18	70.40	1	7,893	0.01%
2020/09/10	4	75.33	4	74.90	73.60	0	7,938	0.00%
2020/09/09	9	75.40	15	76.09	75.00	-6	8,154	-0.07%
2020/09/08	12	76.75	21	77.43	78.20	-9	8,683	-0.10%
2020/09/07	6	75.07	5	75.52	73.40	1	8,978	0.01%
2020/09/04	19	77.36	18	77.52	75.40	1	9,367	0.01%
2020/09/03	51	75.99	41	76.70	74.40	10	9,784	0.10%
2020/09/02	17	80.33	15	80.53	79.00	2	10,214	0.02%
2020/09/01	21	79.62	17	80.85	79.20	4	10,447	0.04%
2020/08/31	7	83.67	16	84.20	82.50	-9	10,628	-0.08%
2020/08/28	24	85.99	30	85.82	84.50	-6	10,838	-0.06%
2020/08/27	19	83.09	18	83.80	83.60	1	11,193	0.01%
2020/08/26	44	85.40	19	85.57	83.50	25	11,569	0.22%
2020/08/25	31	84.00	25	82.96	81.40	6	11,944	0.05%
2020/08/24	35	88.69	49	89.33	85.70	-14	12,337	-0.11%
2020/08/21	0	0.00	5	81.50	84.00	-5	12,645	-0.04%
2020/08/20	5	74.70	1	74.70	76.40	4	13,023	0.03%
2020/08/19	1	83.80	6	83.67	83.00	-5	13,669	-0.04%
2020/08/18	0	0.00	8	82.06	82.70	-8	14,127	-0.06%
2020/08/17	4	78.25	0	0.00	78.30	4	14,623	0.03%
2020/08/14	22	75.72	0	0.00	76.40	22	14,824	0.15%
2020/08/13	1	75.00	1	75.10	74.50	0	15,207	0.00%
2020/08/12	0	0.00	2	77.70	78.00	-2	15,771	-0.01%
2020/08/11	5	76.88	5	77.82	72.00	0	15,973	0.00%
2020/08/10	3	79.43	5	83.56	79.90	-2	16,340	-0.01%
2020/08/07	52	88.27	35	88.36	87.20	17	16,783	0.10%
2020/08/06	75	92.09	69	95.48	86.00	6	16,824	0.04%
2020/08/05	38	90.24	39	91.52	93.20	-1	16,496	-0.01%
2020/08/04	19	82.87	26	83.96	84.80	-7	16,375	-0.04%
2020/08/03	3	70.00	1	75.37	77.10	2	16,250	0.01%
2020/07/31	0	0.00	3.1	66.07	70.10	-3.1	16,380	-0.02%
2020/07/28	1	63.50	3	63.50	63.50	-2	16,867	-0.01%
2020/07/27	1	72.00	5	72.00	70.50	-4	16,894	-0.02%
2020/07/24	0	0.00	1	78.30	78.30	-1	16,941	-0.01%
2020/07/23	14	85.01	3	82.83	81.00	11	17,038	0.06%
2020/07/22	2	76.50	1	79.80	79.80	1	17,187	0.01%
2020/07/20	4	81.69	5	84.12	80.60	-1	17,414	-0.01%
2020/07/17	1	101.00	0	0.00	89.50	1	17,572	0.01%
2020/07/16	3	101.47	0	99.80	99.40	3	17,674	0.02%
2020/07/15	6	114.00	25	111.30	110.50	-19	17,668	-0.11%
2020/07/14	0	0.00	4	122.50	122.50	-4	17,687	-0.02%
2020/07/13	1	136.00	2	136.00	136.00	-1	17,693	-0.01%
2020/07/10	14	155.43	23	153.26	151.00	-9	17,714	-0.05%
2020/07/09	62	149.48	56.2	151.88	153.00	5.8	17,625	0.03%
2020/07/08	61	136.17	51.1	135.80	141.00	9.9	17,478	0.06%
2020/07/07	13	123.73	15.2	122.91	128.50	-2.2	17,294	-0.01%
2020/07/06	38	114.90	46	114.55	117.00	-8	17,218	-0.05%
2020/07/03	49	109.30	47	109.94	111.50	2	17,170	0.01%
2020/07/02	35	108.90	48	113.35	111.00	-13	17,098	-0.08%
2020/07/01	42	101.95	51.2	102.88	105.50	-9.2	16,984	-0.05%
2020/06/30	32	96.37	30	96.50	96.00	2	16,839	0.01%
2020/06/29	26	97.97	45.3	97.86	100.00	-19.3	16,722	-0.12%
2020/06/24	66	89.50	73	89.93	91.00	-7	16,564	-0.04%
2020/06/23	107	95.19	154	96.84	93.00	-47	16,257	-0.29%	大買/大賣/
2020/06/22	126	97.58	114	96.88	95.90	12	15,835	0.08%	大買/大賣/
2020/06/19	139	89.19	206.5	89.10	92.20	-67.5	15,127	-0.45%	大買/大賣/
2020/06/18	0	0.00	2.5	83.90	83.90	-2.5	14,234	-0.02%
2020/06/17	1	76.30	3.5	76.30	76.30	-2.5	14,252	-0.02%
2020/06/16	62	70.89	42	71.56	69.40	20	14,248	0.14%
2020/06/15	90	72.57	66	73.23	71.10	24	14,170	0.17%
2020/06/12	56	70.72	48	70.62	70.00	8	13,648	0.06%
2020/06/11	140	68.26	159	68.51	69.70	-19	13,254	-0.14%	大買/大賣/
2020/06/10	86	69.78	101.1	70.32	67.70	-15.1	12,859	-0.12%	大賣/
2020/06/09	79	68.14	90.1	68.10	68.20	-11.1	12,299	-0.09%
2020/06/08	60	67.62	54	66.83	65.00	6	11,814	0.05%
2020/06/05	66	68.16	64	68.64	68.10	2	11,548	0.02%
2020/06/04	60	68.20	65	68.43	68.00	-5	11,362	-0.04%
2020/06/03	73	70.46	74	70.73	69.20	-1	11,232	-0.01%
2020/06/02	91	66.02	93	66.27	67.70	-2	10,810	-0.02%
2020/06/01	81	71.72	61	71.75	68.30	20	10,398	0.19%
2020/05/29	35	67.89	61	68.31	70.80	-26	9,966	-0.26%
2020/05/28	88	68.68	86	69.47	64.40	2	9,530	0.02%
2020/05/27	101	71.22	89	71.50	69.80	12	9,061	0.13%	大買/
2020/05/26	110	78.32	120.2	79.15	77.50	-10.2	8,753	-0.12%	大買/大賣/
2020/05/25	34	72.06	41	73.03	74.40	-7	8,161	-0.09%
2020/05/22	32	65.34	52	66.29	67.70	-20	7,947	-0.25%
2020/05/21	29	60.54	72	60.57	61.60	-43	7,451	-0.58%
2020/05/20	47	61.79	21.1	61.42	60.50	25.9	7,306	0.36%
2020/05/19	66	61.49	59	61.17	60.40	7	6,924	0.10%
2020/05/18	19	57.57	23	57.94	59.00	-4	6,354	-0.06%
2020/05/15	53	56.15	55	55.96	53.70	-2	6,133	-0.03%
2020/05/14	46	55.08	72.6	55.07	56.50	-26.6	5,757	-0.46%
2020/05/13	64	48.99	50.2	50.29	51.40	13.8	5,303	0.26%
2020/05/12	12	43.98	26	44.55	46.80	-14	5,017	-0.28%
2020/05/11	23	43.30	23	43.98	42.55	0	4,880	0.00%
2020/05/08	10	47.95	41	47.96	46.35	-31	4,735	-0.65%
2020/05/07	64	50.60	36	50.80	51.50	28	4,660	0.60%
2020/05/06	40	50.56	70	50.68	49.00	-30	4,536	-0.66%
2020/05/05	4	47.85	9	46.62	47.85	-5	4,279	-0.12%
2020/05/04	28	44.25	40.1	44.47	43.50	-12.1	4,182	-0.29%
2020/04/30	2	41.60	4	42.69	41.90	-2	4,052	-0.05%
2020/04/29	10	41.43	11	41.59	41.80	-1	4,027	-0.02%
2020/04/28	21	43.03	15	43.24	41.75	6	4,002	0.15%
2020/04/27	86	44.19	77	44.62	45.40	9	3,908	0.23%
2020/04/24	31	41.92	16	42.06	41.75	15	3,692	0.41%
2020/04/23	56	41.37	29	41.44	41.40	27	3,556	0.76%
2020/04/22	8.1	40.32	14	40.92	40.25	-5.9	3,404	-0.17%
2020/04/21	5	39.07	2	38.35	38.30	3	3,193	0.09%
2020/04/20	1	40.20	1	40.20	40.20	0	3,067	0.00%
2020/04/17	3	34.55	10	35.58	36.55	-7	3,021	-0.23%
2020/04/16	2	33.00	4	33.44	33.25	-2	2,926	-0.07%
2020/04/15	7	34.10	17	34.07	33.50	-10	2,911	-0.34%
2020/04/14	3	35.13	6	35.10	34.95	-3	2,880	-0.10%
2020/04/13	27	35.30	0	0.00	35.05	27	2,859	0.94%
2020/04/10	0	0.00	7	35.65	34.55	-7	2,838	-0.25%
2020/04/09	3	35.22	7	35.09	35.15	-4	2,809	-0.14%
2020/04/08	11	35.42	4	35.44	35.10	7	2,768	0.25%
2020/04/07	6	34.44	13	34.50	34.40	-7	2,714	-0.26%
2020/04/06	8	34.93	12	35.31	34.75	-4	2,687	-0.15%
2020/03/31	0	0.00	6	33.49	33.30	-6	2,609	-0.23%
2020/03/30	13	34.19	10	34.51	33.75	3	2,585	0.12%
2020/03/27	21	33.49	10	33.90	33.25	11	2,498	0.44%
2020/03/26	1	33.45	1	34.05	33.45	0	2,438	0.00%
2020/03/25	3	32.50	1	32.80	32.60	2	2,386	0.08%
2020/03/24	0	0.00	4	33.64	32.95	-4	2,351	-0.17%
2020/03/23	2	33.95	1	33.10	32.95	1	2,327	0.04%
2020/03/20	12	34.78	18	35.16	34.70	-6	2,294	-0.26%
2020/03/19	19	34.59	16	33.81	33.50	3	2,197	0.14%
2020/03/18	2	33.75	45.3	32.83	33.10	-43.3	2,021	-2.14%
2020/03/17	21	32.70	17	32.98	32.35	4	1,954	0.20%
2020/03/16	10	32.99	12	32.56	33.65	-2	1,887	-0.11%
2020/03/13	2	30.60	1	30.60	30.60	1	1,834	0.05%
2020/03/12	9	34.67	8	36.19	34.00	1	1,807	0.06%
2020/03/11	14	37.36	16	37.44	36.90	-2	1,761	-0.11%
2020/03/10	12	36.75	14	38.14	36.65	-2	1,719	-0.12%
2020/03/09	27	41.01	23	42.03	39.70	4	1,657	0.24%
2020/03/06	9	41.97	7	42.11	41.40	2	1,507	0.13%
2020/03/05	9	41.17	1	42.00	41.30	8	1,383	0.58%
2020/03/04	3	40.97	21	41.66	42.60	-18	1,308	-1.38%
2020/03/03	7	38.91	6	38.72	38.75	1	1,188	0.08%
2020/03/02	10	41.17	16	41.31	40.50	-6	1,135	-0.53%
2020/02/27	19	40.09	6	39.83	39.30	13	1,026	1.27%
2020/02/26	7	39.28	4	39.33	39.00	3	934	0.32%
2020/02/25	11	41.55	18	41.66	39.90	-7	861	-0.81%
2020/02/21	2	34.10	14	34.14	34.95	-12	591	-2.03%
2020/02/20	4	31.49	0	0.00	31.80	4	526	0.76%
2020/02/19	3	32.00	0	0.00	31.35	3	518	0.58%
2020/02/18	0	0.00	5	32.58	31.75	-5	509	-0.98%
2020/02/17	0	0.00	1	33.05	32.80	-1	495	-0.20%
2020/02/14	13	32.94	13	32.65	32.05	0	467	0.00%
2020/02/13	0	0.00	1	32.55	31.80	-1	424	-0.24%
2020/02/12	3	31.60	2	31.33	30.80	1	391	0.26%
2020/02/11	0	0.00	2	30.85	30.70	-2	377	-0.53%
2020/02/10	5	33.01	6.9	33.30	32.00	-1.9	362	-0.54%
2020/02/07	7.9	31.81	4	32.04	32.45	3.9	303	1.30%
2020/02/06	1	30.55	1	30.05	29.50	0	251	0.00%
2020/02/05	2	29.63	1	32.15	28.80	1	233	0.43%
2020/02/04	30	31.13	6	33.27	32.00	24	205	11.70%
2020/02/03	1	33.15	1	33.15	33.15	0	150	0.00%
2020/01/31	3	28.92	13	28.92	30.15	-10	124	-8.05%
2020/01/30	4	27.45	22	27.40	27.45	-18	85	-21.10%
2020/01/16	0	0.00	3	25.50	25.65	-3	67	-4.43%
2020/01/10	2	25.33	0	0.00	25.30	2	65	3.07%
2020/01/03	1	25.60	0	0.00	25.70	1	61	1.63%
2020/01/02	1	25.40	0	0.00	25.75	1	61	1.63%
2019/12/31	1	25.35	0	0.00	25.40	1	58	1.70%
2019/12/30	4	25.48	0	0.00	25.35	4	58	6.85%
2019/12/27	3	25.60	0	0.00	25.55	3	57	5.21%
2019/12/26	2	25.70	0	0.00	25.65	2	57	3.47%
2019/12/25	1	25.75	0	0.00	25.85	1	58	1.71%
2019/12/24	1	25.75	0	0.00	25.85	1	60	1.66%
2019/12/23	1	25.80	0	0.00	25.90	1	59	1.67%
2019/12/19	2	25.73	0	0.00	25.85	2	59	3.39%
2019/12/18	2	25.80	0	0.00	25.80	2	59	3.35%
2019/12/10	2	25.85	0	0.00	25.85	2	56	3.52%
2019/12/09	1	25.75	0	0.00	25.85	1	56	1.76%
2019/12/06	9	26.03	0	0.00	25.80	9	56	15.89%
2019/12/05	1	26.30	0	0.00	26.30	1	54	1.83%
2019/12/02	2	26.50	0	0.00	26.70	2	57	3.50%
2019/11/29	2	26.70	0	0.00	26.80	2	59	3.37%
2019/11/27	1	26.80	0	0.00	26.90	1	62	1.61%
2019/11/26	0	0.00	2	27.15	26.90	-2	62	-3.21%
2019/11/25	2	26.78	0	0.00	26.90	2	62	3.20%
2019/11/22	1	26.80	0	0.00	26.85	1	62	1.61%
2019/11/14	0	0.00	4	26.80	26.70	-4	56	-7.09%
2019/10/31	0	0.00	3	28.13	28.50	-3	62	-4.83%
2019/10/30	3	27.80	2	28.50	28.30	1	60	1.65%
2019/10/14	1	27.85	0.1	27.80	27.95	0.9	65	1.30%
2019/10/07	2	28.10	0	0.00	28.10	2	66	3.01%
2019/10/01	0	0.00	1	28.50	28.45	-1	67	-1.49%
2019/09/20	2	27.35	0	0.00	27.30	2	67	2.96%
2019/09/17	0	0.00	3	27.75	27.85	-3	65	-4.55%
2019/09/09	2	28.10	0	0.00	28.30	2	67	2.98%
2019/08/20	0	0.00	0.1	27.55	27.55	-0.1	61	-0.21%
2019/07/31	0	0.00	4	27.95	28.10	-4	49	-8.04%
2019/06/20	0	0.00	2	27.85	27.80	-2	38	-5.13%
2019/06/18	3	27.50	6	27.50	27.50	-3	37	-7.92%
2019/06/17	4	27.71	4	27.73	27.75	0	38	0.00%
2019/06/13	1	27.60	0	0.00	27.75	1	40	2.45%
2019/06/10	0	0.00	1	27.70	27.70	-1	40	-2.46%
2019/06/06	2	27.70	0	0.00	27.60	2	41	4.82%
2019/06/05	3	27.68	0	0.00	27.70	3	41	7.16%
2019/06/03	2	27.65	0	0.00	27.85	2	43	4.64%
2019/04/30	0	0.00	4	29.70	29.85	-4	62	-6.37%
2019/03/08	0	32.55	0	0.00	32.70	0	57	0.00%
2019/02/27	0	31.95	0	0.00	32.10	0	53	0.00%
2019/02/22	0	0.00	5	32.10	32.00	-5	50	-9.90%
2019/02/19	0	0.00	6	32.00	32.10	-6	47	-12.58%
2019/01/29	3	30.00	3	30.35	28.85	0	35	0.00%
2019/01/18	2	28.60	3	28.53	28.70	-1	27	-3.68%
2019/01/08	1	29.60	0	0.00	29.30	1	28	3.47%
2018/10/23	6	30.70	0	0.00	29.85	6	45	13.31%
2018/09/11	1	36.20	1	35.50	35.30	0	57	0.00%
2018/09/05	0	0.00	3	35.00	35.15	-3	57	-5.25%
2018/08/06	0	0.00	5	37.10	37.05	-5	72	-6.88%
2018/07/05	0	0.00	1	34.75	34.60	-1	93	-1.07%
2018/07/03	1	38.00	0	0.00	37.45	1	96	1.04%
2018/07/02	5	38.00	0	0.00	38.20	5	98	5.10%
2018/06/28	1	37.20	0	0.00	37.20	1	98	1.02%
2018/06/04	0	0.00	7	36.35	36.40	-7	118	-5.91%
2018/05/28	2	35.08	0	0.00	35.00	2	115	1.73%
2018/05/22	1	34.50	1	34.70	34.35	0	115	0.00%
2018/05/18	0	0.00	1	34.40	34.20	-1	116	-0.86%
2018/05/14	0	0.00	1	34.80	34.55	-1	125	-0.80%
2018/05/10	0	0.00	1	35.25	35.20	-1	126	-0.79%
2018/05/09	1	34.75	0	0.00	34.70	1	127	0.78%
2018/05/08	2	34.75	0	0.00	34.75	2	128	1.56%
2018/04/30	1	36.40	0	0.00	36.45	1	127	0.78%
2018/04/26	3	37.90	0	0.00	36.80	3	127	2.35%
2018/04/09	3	38.95	0	0.00	38.85	3	134	2.23%
2018/03/27	0	0.00	5	38.45	38.40	-5	129	-3.86%
2018/03/26	6	38.80	1	38.65	38.70	5	130	3.83%
2018/03/06	0	0.00	1	35.25	35.10	-1	113	-0.88%
2018/03/02	0	34.50	0	0.00	34.50	0	114	0.00%
2018/03/01	0	34.25	0	0.00	34.25	0	114	0.00%
2018/02/21	1	33.45	0	0.00	33.70	1	128	0.78%
2018/01/17	0	0.00	4	38.65	39.05	-4	166	-2.40%
2018/01/16	0	0.00	8	39.20	38.80	-8	175	-4.57%
2018/01/15	12	39.14	0	0.00	39.00	12	175	6.85%