亞諾法 (4133)-凱基-中壢券商分點個股進出

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
30.90
漲跌
▲0.10
漲幅
+0.32%
成交量
62張
產業
上市生技醫療類股
223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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/03/22	0	31.80	0	0.00	31.75	0	685	0.00%
2024/03/19	0	31.75	0	0.00	31.60	0	700	0.00%
2024/03/18	0	31.65	0.3	31.60	31.60	-0.3	703	-0.04%
2024/03/14	0	31.95	0	0.00	31.55	0	712	0.00%
2024/03/05	0	32.40	0	0.00	32.15	0	859	0.00%
2024/02/29	4	33.00	0	0.00	32.85	4	1,044	0.38%
2024/02/27	0	33.65	0	0.00	33.05	0	1,043	0.00%
2024/02/23	1	33.15	0	0.00	32.90	1	1,040	0.10%
2024/02/21	0	0.00	2	33.15	33.10	-2	1,039	-0.19%
2024/02/15	0.1	32.60	0	0.00	32.40	0.1	1,030	0.00%
2024/02/05	4	32.48	0	0.00	32.40	4	1,029	0.39%
2024/01/24	1	34.15	0	0.00	34.15	1	1,003	0.10%
2024/01/22	1	34.00	0	0.00	34.05	1	1,002	0.10%
2024/01/16	1	35.15	1	35.40	35.20	0	989	0.00%
2024/01/08	0	0.00	1	36.15	36.35	-1	966	-0.10%
2024/01/04	6	36.68	5	36.20	36.80	1	933	0.11%
2024/01/03	2	37.25	0	0.00	36.10	2	863	0.23%
2023/12/22	4	35.70	0	0.00	35.65	4	730	0.55%
2023/12/20	4	37.36	5	36.81	36.90	-1	661	-0.15%
2023/12/19	1	37.40	1	37.10	36.20	0	581	0.00%
2023/12/18	0	0.00	1	35.40	34.95	-1	476	-0.21%
2023/12/07	0	0.00	1	36.15	36.00	-1	443	-0.23%
2023/12/06	0	0.00	3	35.95	35.95	-3	435	-0.69%
2023/12/05	0	0.00	1	36.05	36.60	-1	423	-0.24%
2023/12/04	6	37.80	5	37.95	37.85	1	382	0.26%
2023/12/01	2	35.70	0	0.00	35.70	2	310	0.64%
2023/11/30	8	35.63	1	35.60	35.65	7	295	2.37%
2023/11/29	0	0.00	5	36.58	36.15	-5	278	-1.80%
2023/11/28	6	37.01	10	36.68	37.50	-4	250	-1.60%
2023/11/27	8	35.64	22	34.86	36.00	-14	134	-10.38%
2023/11/24	0	33.10	0	0.00	32.75	0	86	0.00%
2023/11/09	0	0.00	10	32.30	32.20	-10	84	-11.87%
2023/11/08	1	32.60	0	0.00	32.75	1	87	1.14%
2023/11/01	0	0.00	1	31.95	32.10	-1	91	-1.09%
2023/09/08	1	31.70	0	0.00	31.80	1	139	0.72%
2023/08/28	0	0.00	1	31.50	31.55	-1	150	-0.66%
2023/08/11	2	32.40	0	0.00	32.00	2	173	1.15%
2023/07/31	0	0.00	8	33.80	33.65	-8	180	-4.44%
2023/07/20	1	34.65	0	0.00	34.50	1	187	0.53%
2023/07/17	1	34.10	0.1	34.35	34.30	0.9	202	0.47%
2023/07/07	0	34.75	1	34.50	34.45	-1	209	-0.47%
2023/07/05	1	35.20	0	0.00	35.10	1	206	0.48%
2023/06/30	0	0.00	2	35.95	35.95	-2	202	-0.99%
2023/06/29	0	0.00	7	35.73	35.75	-7	202	-3.46%
2023/05/30	2	36.38	0	0.00	35.90	2	252	0.79%
2023/05/26	0	35.65	3	35.65	35.85	-3	255	-1.17%
2023/05/25	0	36.20	21	35.92	35.90	-21	256	-8.16%
2023/05/12	0	0.00	0	35.30	34.75	0	276	0.00%
2023/05/09	0	0.00	6	36.06	36.10	-6	285	-2.10%
2023/05/05	1	37.30	0	0.00	37.00	1	310	0.32%
2023/05/04	0	0.00	1	36.60	36.95	-1	319	-0.31%
2023/04/25	0	35.40	0	0.00	34.65	0	338	0.01%
2023/04/24	1	35.80	0	0.00	35.80	1	340	0.29%
2023/04/20	0	0.00	6	37.15	37.05	-6	348	-1.72%
2023/04/17	0	0.00	4	37.43	37.45	-4	369	-1.08%
2023/04/14	0	0.00	8	37.25	37.25	-8	389	-2.05%
2023/04/13	0	0.00	3	37.20	37.15	-3	431	-0.70%
2023/04/12	0	0.00	8	36.80	36.90	-8	517	-1.55%
2023/04/11	1	36.50	0	0.00	36.45	1	659	0.15%
2023/04/06	1	36.65	1	36.50	36.50	0	732	0.00%
2023/03/17	1	36.00	0	0.00	35.95	1	1,158	0.09%
2023/03/16	0	36.55	0	0.00	35.70	0	1,162	0.00%
2023/03/14	0.1	37.02	0	0.00	36.80	0.1	1,184	0.01%
2023/03/13	0	38.15	0	0.00	37.10	0	1,206	0.00%
2023/03/10	0.1	37.95	0	0.00	38.00	0.1	1,206	0.00%
2023/03/09	0	38.75	0	0.00	38.75	0	1,207	0.00%
2023/03/07	0	0.00	3	38.60	38.30	-3	1,198	-0.25%
2023/03/06	10	38.55	0	0.00	38.55	10	1,203	0.83%
2023/03/01	15	37.66	2	37.65	37.50	13	1,224	1.06%
2023/02/24	22.1	37.65	0	0.00	37.50	22.1	1,235	1.79%
2023/02/23	3	37.70	0	0.00	37.95	3	1,249	0.24%
2023/02/22	2	37.70	0	0.00	37.55	2	1,274	0.16%
2023/02/21	3	38.20	1	38.05	38.05	2	1,321	0.15%
2023/02/20	11	38.18	2	38.20	38.05	9	1,325	0.68%
2023/02/16	5	38.35	1	38.35	38.35	4	1,328	0.30%
2023/02/15	6	38.18	0	0.00	38.20	6	1,339	0.45%
2023/02/13	0.1	38.10	0	0.00	38.05	0.1	1,358	0.00%
2023/02/03	0	0.00	1	39.90	40.00	-1	1,341	-0.07%
2023/02/02	0	0.00	1	39.10	39.30	-1	1,338	-0.07%
2023/02/01	0	0.00	16	38.69	38.60	-16	1,330	-1.20%
2023/01/31	0	0.00	1	38.55	38.50	-1	1,337	-0.07%
2023/01/30	0	0.00	0	41.50	38.40	0	1,340	0.00%
2023/01/12	0	0.00	0	37.85	37.45	0	1,342	0.00%
2023/01/10	2	38.15	0	0.00	38.15	2	1,337	0.15%
2023/01/05	2	38.40	0	0.00	38.45	2	1,350	0.15%
2023/01/03	0	0.00	1	41.55	39.85	-1	1,333	-0.07%
2022/12/30	21	40.84	27	41.18	41.20	-6	1,298	-0.46%
2022/12/29	12	40.39	39	40.94	41.10	-27	1,221	-2.21%
2022/12/28	0	0.00	5	39.73	38.95	-5	1,086	-0.46%
2022/12/27	3	39.40	0	0.00	39.45	3	1,084	0.28%
2022/12/26	10	40.63	9	40.97	40.55	1	1,076	0.09%
2022/12/23	1	39.50	1	40.30	40.00	0	1,044	0.00%
2022/12/22	1	39.00	0	0.00	39.00	1	1,018	0.10%
2022/12/20	10	37.90	1	38.70	38.00	9	1,035	0.87%
2022/12/19	1	40.65	1	40.50	39.30	0	1,027	0.00%
2022/12/16	36	39.69	5	40.10	38.75	31	993	3.12%
2022/12/15	1	40.10	1	40.35	39.20	0	976	0.00%
2022/12/14	17	41.20	4	41.14	40.60	13	973	1.34%
2022/12/13	0	0.00	68	41.86	42.10	-68	845	-8.04%
2022/12/12	2	38.40	2	38.40	38.30	0	823	0.00%
2022/12/07	12	39.15	12	38.78	38.30	0	958	0.00%
2022/12/05	0	0.00	51	39.17	38.80	-51	1,019	-5.00%
2022/11/23	0	0.00	1	38.00	38.75	-1	2,134	-0.05%
2022/11/22	20	38.75	25	37.76	37.85	-5	2,147	-0.23%
2022/11/21	5	39.06	0	0.00	38.40	5	2,177	0.23%
2022/11/18	1	38.05	4.5	38.84	39.00	-3.5	2,222	-0.16%
2022/11/17	11	38.52	9.1	38.96	38.40	1.9	2,237	0.08%
2022/11/16	0	0.00	0.2	36.75	37.00	-0.2	2,258	-0.01%
2022/11/14	1.5	36.52	0	0.00	36.65	1.5	2,448	0.06%
2022/11/09	2	35.48	38.1	35.28	35.50	-36.1	2,633	-1.37%
2022/11/08	0	0.00	1.1	35.73	35.00	-1.1	2,651	-0.04%
2022/11/07	1	35.50	0	0.00	35.15	1	2,658	0.04%
2022/11/03	1	34.30	0	0.00	34.55	1	2,662	0.04%
2022/10/28	0	33.30	0	0.00	33.50	0	2,688	0.00%
2022/10/27	0	0.00	2	33.38	34.30	-2	2,700	-0.07%
2022/10/26	0	0.00	1	32.95	32.55	-1	2,711	-0.04%
2022/10/25	2	32.70	0	0.00	32.55	2	2,722	0.07%
2022/10/24	0	0.00	1	33.45	33.10	-1	2,734	-0.04%
2022/10/19	1	33.55	1	34.35	33.40	0	2,832	0.00%
2022/10/18	1	33.25	2	33.60	33.85	-1	2,915	-0.03%
2022/10/17	0	0.00	14	31.73	33.10	-14	2,963	-0.47%
2022/10/13	1	31.50	4	31.81	31.35	-3	2,988	-0.10%
2022/10/11	2.1	33.21	1	33.20	32.95	1.1	2,992	0.04%
2022/10/07	14	34.75	0	0.00	34.80	14	2,993	0.47%
2022/10/05	3	34.58	1	34.10	34.00	2	3,011	0.07%
2022/09/30	0	0.00	2	33.40	33.60	-2	3,075	-0.07%
2022/09/29	0	0.00	3	33.85	33.80	-3	3,084	-0.10%
2022/09/28	0.1	33.58	17	33.43	32.90	-16.9	3,090	-0.55%
2022/09/27	0	0.00	1	33.75	35.10	-1	3,092	-0.03%
2022/09/26	0	35.00	0	0.00	34.60	0	3,106	0.00%
2022/09/23	0	0.00	1	36.15	36.55	-1	3,127	-0.03%
2022/09/22	1	38.00	2	37.78	37.65	-1	3,170	-0.03%
2022/09/21	0.1	37.54	10	37.50	37.35	-9.9	3,224	-0.31%
2022/09/20	2	39.00	0	0.00	38.65	2	3,278	0.06%
2022/09/19	1.2	38.80	0	0.00	38.75	1.2	3,313	0.03%
2022/09/15	34.2	41.29	0	0.00	40.80	34.2	3,411	1.00%
2022/09/14	24	42.39	32	42.50	41.80	-8	3,402	-0.24%
2022/09/13	10	41.40	8	41.30	41.25	2	3,319	0.06%
2022/09/12	10	40.68	3	41.00	42.50	7	3,314	0.21%
2022/09/08	1	40.15	1	40.30	41.40	0	3,279	0.00%
2022/09/07	4	40.43	91	39.59	39.50	-87	3,269	-2.66%
2022/09/06	17	42.57	13	41.12	40.45	4	3,239	0.12%
2022/09/05	29	45.54	9	44.48	43.60	20	3,193	0.63%
2022/09/02	29	46.69	25	47.03	46.50	4	3,130	0.13%
2022/09/01	53	46.50	27	45.76	45.75	26	2,933	0.89%
2022/08/31	8.5	44.37	18	44.38	45.40	-9.5	2,612	-0.37%
2022/08/30	0	0.00	9	41.37	41.30	-9	2,398	-0.38%
2022/08/29	1	39.30	2	39.73	39.75	-1	2,377	-0.04%
2022/08/26	0	0.00	2	40.83	40.05	-2	2,397	-0.08%
2022/08/25	7	40.12	2.1	40.49	40.95	4.9	2,396	0.20%
2022/08/24	10	39.60	0	0.00	40.00	10	2,380	0.42%
2022/08/23	8	38.97	5	41.20	38.70	3	2,373	0.13%
2022/08/22	6	40.26	2.1	41.22	40.00	3.9	2,341	0.17%
2022/08/19	13	40.20	7	40.22	40.40	6	2,287	0.26%
2022/08/18	15	40.00	19	40.04	38.90	-4	2,253	-0.18%
2022/08/16	11	38.05	7	38.30	37.55	4	2,237	0.18%
2022/08/15	1	37.20	0	0.00	37.15	1	2,339	0.04%
2022/08/12	0	0.00	1	36.30	36.65	-1	2,449	-0.04%
2022/08/10	0	35.70	0	0.00	35.35	0	3,191	0.00%
2022/08/09	0	0.00	4	35.70	35.70	-4	3,253	-0.12%
2022/08/08	1	34.90	1	35.05	35.20	0	3,381	0.00%
2022/08/04	1.1	34.03	0	0.00	34.45	1.1	3,940	0.03%
2022/08/02	2	35.70	1	35.25	35.25	1	4,416	0.02%
2022/07/29	0	0.00	11	37.03	37.05	-11	5,576	-0.20%
2022/07/28	1	37.60	0	0.00	37.35	1	5,899	0.02%
2022/07/27	0.1	37.95	0	0.00	37.80	0.1	5,949	0.00%
2022/07/26	12	38.51	4	39.61	38.30	8	5,926	0.13%
2022/07/25	6	39.01	1	38.90	38.90	5	5,891	0.08%
2022/07/22	10	39.72	4	39.70	39.70	6	5,824	0.10%
2022/07/20	0	0.00	2	38.25	37.70	-2	5,818	-0.03%
2022/07/19	2	37.43	7	37.60	37.35	-5	5,807	-0.09%
2022/07/18	1	37.65	17	37.26	37.45	-16	5,818	-0.27%
2022/07/15	2	36.80	0	0.00	36.70	2	5,835	0.03%
2022/07/14	0	37.00	1	37.60	37.55	-1	5,869	-0.02%
2022/07/13	0	0.00	3	36.27	36.90	-3	5,952	-0.05%
2022/07/12	23	36.63	0	0.00	35.90	23	6,011	0.38%
2022/07/08	3	38.90	3	39.20	39.00	0	6,395	0.00%
2022/07/05	0	0.00	1	37.50	38.10	-1	7,889	-0.01%
2022/07/04	1	36.00	0	0.00	37.30	1	8,943	0.01%
2022/07/01	11	37.30	15	36.93	36.45	-4	9,444	-0.04%
2022/06/30	10	38.09	6	38.00	37.45	4	9,571	0.04%
2022/06/29	14	41.51	9	41.83	40.25	5	9,695	0.05%
2022/06/28	5	40.45	3	40.65	40.20	2	9,723	0.02%
2022/06/27	10	39.14	2	39.70	40.20	8	9,680	0.08%
2022/06/24	2	38.83	3	38.68	38.60	-1	9,681	-0.01%
2022/06/23	6	40.86	7	40.36	39.15	-1	9,649	-0.01%
2022/06/22	1	39.75	1	40.25	38.10	0	9,578	0.00%
2022/06/21	1	39.40	1	39.80	40.00	0	9,567	0.00%
2022/06/20	10	39.70	0	0.00	37.35	10	9,537	0.10%
2022/06/17	1	39.75	0	0.00	39.60	1	9,516	0.01%
2022/06/16	10	41.10	15	41.10	39.20	-5	9,498	-0.05%
2022/06/15	5.1	42.00	0	42.70	41.10	5.1	9,474	0.05%
2022/06/14	3	42.10	11.2	42.82	42.05	-8.2	9,454	-0.09%
2022/06/13	0	0.00	1.1	44.32	43.20	-1.1	9,423	-0.01%
2022/06/09	36	47.50	6	47.27	47.10	30	9,360	0.32%
2022/06/08	6	48.27	7	48.59	48.20	-1	9,303	-0.01%
2022/06/07	10	47.94	6	48.02	47.80	4	9,279	0.04%
2022/06/06	0	0.00	3	47.00	47.50	-3	9,253	-0.03%
2022/06/02	22	47.61	21	48.01	47.60	1	9,217	0.01%
2022/06/01	10	47.45	12	47.70	47.45	-2	9,183	-0.02%
2022/05/31	11.7	46.74	11	47.23	46.70	0.7	9,141	0.01%
2022/05/30	5	47.20	6	46.25	47.20	-1	9,112	-0.01%
2022/05/27	11	46.07	12	45.77	46.10	-1	9,073	-0.01%
2022/05/26	7.2	45.83	9	46.50	45.50	-1.8	9,035	-0.02%
2022/05/25	13	45.94	13	45.92	45.80	0	8,972	0.00%
2022/05/24	2	47.88	2	45.80	45.50	0	8,919	0.00%
2022/05/23	8.2	46.20	9	46.44	47.75	-0.8	8,841	-0.01%
2022/05/20	21	47.21	25	47.40	47.20	-4	8,704	-0.05%
2022/05/19	25.2	50.60	21	51.61	47.25	4.2	8,587	0.05%
2022/05/18	50	51.25	43	50.07	50.70	7	8,122	0.09%
2022/05/17	11	47.92	10	48.30	47.90	1	7,853	0.01%
2022/05/16	26	47.49	16	47.32	48.10	10	7,799	0.13%
2022/05/13	20	46.83	29	47.11	47.25	-9	7,687	-0.12%
2022/05/12	29	47.78	33	47.80	46.55	-4	7,450	-0.05%
2022/05/11	8	51.06	14	51.54	48.80	-6	7,204	-0.08%
2022/05/10	8	55.43	3	58.40	54.20	5	6,866	0.07%
2022/05/09	39	62.75	26	62.80	60.20	13	6,753	0.19%
2022/05/06	46	62.24	47	62.31	63.80	-1	6,322	-0.02%
2022/05/05	19	61.41	16	61.68	59.60	3	5,628	0.05%
2022/05/04	0	0.00	6	62.90	61.20	-6	5,343	-0.11%
2022/04/29	10	69.97	0	0.00	69.90	10	5,459	0.18%
2022/04/28	3.1	70.27	0	0.00	67.90	3.1	5,548	0.06%
2022/04/26	3	66.40	7	67.51	66.50	-4	5,665	-0.07%
2022/04/25	0	71.70	4	71.80	71.70	-4	5,741	-0.07%
2022/04/22	0	0.00	0.1	73.00	71.50	-0.1	5,943	0.00%
2022/04/21	2	71.70	0	0.00	71.60	2	6,249	0.03%
2022/04/20	2.3	71.84	6	73.97	74.00	-3.7	6,415	-0.06%
2022/04/19	10	70.36	2	71.20	72.00	8	6,532	0.12%
2022/04/18	3.1	77.01	5	80.00	72.90	-1.9	6,585	-0.03%
2022/04/15	25	80.09	14	80.07	81.00	11	6,745	0.16%
2022/04/14	15	73.91	33	76.57	78.10	-18	6,666	-0.27%
2022/04/13	15	70.61	12	69.75	71.00	3	6,514	0.05%
2022/04/12	67	73.81	59	74.36	74.70	8	6,409	0.13%
2022/04/11	14	68.36	16	68.68	70.20	-2	5,271	-0.04%
2022/04/08	65	61.22	58.2	61.10	63.90	6.8	5,110	0.13%
2022/04/07	21	55.28	39	57.14	58.10	-18	4,073	-0.44%
2022/04/06	8	52.13	29	52.53	52.90	-21	3,551	-0.59%
2022/04/01	14	48.84	40	49.01	48.10	-26	3,384	-0.77%
2022/03/31	12	44.81	78.5	44.57	45.65	-66.5	3,197	-2.08%
2022/03/30	2	42.30	4	41.76	41.50	-2	3,090	-0.06%
2022/03/25	0	40.08	1	39.65	39.30	-1	3,006	-0.03%
2022/03/24	2	40.48	0	0.00	40.50	2	2,998	0.07%
2022/03/23	0	0.00	2	39.00	39.20	-2	3,013	-0.07%
2022/03/21	0	0.00	2	38.85	38.90	-2	3,013	-0.07%
2022/03/18	0	0.00	2	37.60	38.30	-2	3,021	-0.07%
2022/03/15	2	37.65	5	37.22	36.60	-3	3,076	-0.10%
2022/03/14	2	37.15	2	37.70	37.60	0	3,075	0.00%
2022/03/11	0.1	37.00	0	0.00	36.65	0.1	3,079	0.00%
2022/03/10	2	37.40	0	0.00	37.65	2	3,086	0.06%
2022/03/07	3.3	36.89	0	0.00	37.25	3.3	3,208	0.10%
2022/03/04	0	38.80	0	0.00	38.75	0	3,270	0.00%
2022/03/03	0	0.00	0.1	39.50	39.50	-0.1	3,302	0.00%
2022/03/02	0.1	39.70	0	0.00	39.65	0.1	3,362	0.00%
2022/02/25	0.2	38.70	0	0.00	39.35	0.2	3,361	0.01%
2022/02/24	10.2	38.38	0	0.00	38.50	10.2	3,360	0.30%
2022/02/22	3	40.00	10	41.25	39.90	-7	3,340	-0.21%
2022/02/17	18	41.67	0	0.00	41.10	18	3,321	0.54%
2022/02/15	2.1	41.52	2	41.30	41.05	0.1	3,298	0.00%
2022/02/14	4	42.53	1	43.45	41.75	3	3,281	0.09%
2022/02/11	3	46.42	3	46.00	45.00	0	3,249	0.00%
2022/02/10	10	44.65	4	45.13	45.60	6	3,192	0.19%
2022/02/09	1	44.10	0	0.00	43.90	1	3,159	0.03%
2022/02/08	1	43.45	3	43.77	43.40	-2	3,136	-0.06%
2022/02/07	4	45.11	5	44.37	44.30	-1	3,111	-0.03%
2022/01/26	2	47.83	2	47.48	47.15	0	3,068	0.00%
2022/01/25	0	0.00	6	49.82	48.95	-6	3,023	-0.20%
2022/01/24	15.1	51.53	12	51.30	52.00	3.1	2,961	0.10%
2022/01/21	16	49.12	15	48.77	48.50	1	2,831	0.04%
2022/01/20	3	49.05	4	48.29	47.50	-1	2,729	-0.04%
2022/01/19	2	52.15	7	51.23	51.30	-5	2,651	-0.19%
2022/01/18	2	52.25	1	51.30	51.00	1	2,574	0.04%
2022/01/17	11	54.29	7	53.79	53.20	4	2,463	0.16%
2022/01/14	10	54.53	19.3	56.08	53.70	-9.3	2,243	-0.41%
2022/01/13	26	53.85	19.4	53.78	53.30	6.6	1,918	0.34%
2022/01/12	17.3	51.79	24.1	51.60	50.80	-6.8	1,723	-0.39%
2022/01/11	7	51.86	8	51.81	49.50	-1	1,566	-0.06%
2022/01/10	19	54.02	14.7	53.95	55.00	4.3	1,428	0.30%
2022/01/07	24.5	49.00	25	49.33	50.00	-0.5	1,188	-0.04%
2022/01/06	4	46.34	4	46.10	45.50	0	1,049	0.00%
2022/01/05	4	44.53	1	44.55	44.10	3	989	0.30%
2022/01/04	3	45.47	0	0.00	45.25	3	947	0.32%
2022/01/03	1	44.80	3	43.58	43.30	-2	876	-0.23%
2021/12/30	4	43.34	2.3	43.54	43.55	1.7	853	0.20%
2021/12/29	0	0.00	2	41.40	42.00	-2	823	-0.24%
2021/12/27	0	0.00	1	41.20	41.30	-1	851	-0.12%
2021/12/21	0	0.00	1	41.40	41.40	-1	871	-0.11%
2021/12/20	0	0.00	12	41.08	41.30	-12	866	-1.38%
2021/12/17	15	42.03	1.1	42.50	41.60	13.9	864	1.61%
2021/12/15	0	0.00	1	40.70	40.55	-1	839	-0.12%
2021/12/14	1	41.15	2	42.00	40.55	-1	846	-0.12%
2021/12/10	5	42.25	2	42.85	41.25	3	842	0.36%
2021/12/09	1.1	40.63	0	0.00	39.85	1.1	807	0.14%
2021/12/07	3	40.98	3	41.23	40.70	0	885	0.00%
2021/12/06	0	0.00	3	41.90	41.05	-3	1,023	-0.29%
2021/12/02	4	42.44	2	42.75	42.00	2	1,423	0.14%
2021/12/01	4	41.68	1	42.95	41.50	3	1,376	0.22%
2021/11/30	2	40.88	4	40.58	40.45	-2	1,319	-0.15%
2021/11/29	0	0.00	13	44.90	44.90	-13	1,255	-1.04%
2021/11/26	3	40.48	4	40.85	40.85	-1	1,220	-0.08%
2021/11/19	1	37.35	0	0.00	37.10	1	1,162	0.09%
2021/11/18	1	36.85	0	0.00	37.65	1	1,163	0.09%
2021/11/17	15	36.90	0	0.00	36.75	15	1,161	1.29%
2021/11/11	2	36.18	1	35.45	35.50	1	1,195	0.08%
2021/11/10	1	36.80	0	0.00	36.45	1	1,198	0.08%
2021/11/09	12	36.46	0	0.00	36.45	12	1,206	1.00%
2021/11/05	0.1	37.00	1	36.85	37.05	-0.9	1,216	-0.07%
2021/11/04	1	38.05	1	37.80	37.50	0	1,219	0.00%
2021/11/01	1	36.90	0	0.00	36.90	1	1,224	0.08%
2021/10/29	1	37.70	0	0.00	36.70	1	1,229	0.08%
2021/10/26	0	0.00	0	37.45	36.90	0	1,243	0.00%
2021/10/22	1	37.30	1	36.50	36.90	0	1,273	0.00%
2021/10/21	4	37.68	4	37.35	37.55	0	1,278	0.00%
2021/10/20	0	0.00	1	37.40	37.80	-1	1,277	-0.08%
2021/10/18	0.2	36.47	0	0.00	36.40	0.2	1,286	0.01%
2021/10/15	2	37.80	0	0.00	37.20	2	1,375	0.15%
2021/10/14	0	0.00	1	37.00	37.70	-1	1,410	-0.07%
2021/10/13	1	36.40	3	35.57	35.85	-2	1,404	-0.14%
2021/10/12	4.1	37.62	1	37.35	37.30	3.1	1,403	0.22%
2021/10/08	11	38.68	5	39.45	38.60	6	1,416	0.42%
2021/10/07	11	39.41	11	39.06	39.45	0	1,445	0.00%
2021/10/05	1	39.00	2	39.15	39.70	-1	1,490	-0.07%
2021/10/04	7	38.87	1	38.80	38.70	6	1,499	0.40%
2021/10/01	2	40.50	0	0.00	40.70	2	1,503	0.13%
2021/09/30	3.1	43.16	1	43.00	43.10	2.1	1,512	0.14%
2021/09/29	3	43.55	1	43.15	43.20	2	1,531	0.13%
2021/09/28	7	44.78	5	45.41	44.70	2	1,550	0.13%
2021/09/27	0.1	44.75	0	0.00	44.65	0.1	1,562	0.00%
2021/09/24	2	45.05	0	0.00	45.05	2	1,584	0.13%
2021/09/23	5	45.30	6	45.40	45.30	-1	1,605	-0.06%
2021/09/22	4	44.80	2	44.73	44.85	2	1,651	0.12%
2021/09/17	0.1	46.50	0	0.00	46.10	0.1	1,672	0.01%
2021/09/15	2	47.40	0	0.00	46.95	2	1,731	0.12%
2021/09/14	11	47.92	11	48.77	47.80	0	1,761	0.00%
2021/09/13	2	48.03	6	48.15	48.05	-4	1,807	-0.22%
2021/09/10	13	49.65	12	50.65	49.40	1	1,872	0.05%
2021/09/09	9	52.68	14	53.00	51.00	-5	1,978	-0.25%
2021/09/08	40	54.84	53	55.80	56.50	-13	1,917	-0.68%
2021/09/07	13	50.08	13	50.57	51.40	0	1,641	0.00%
2021/09/06	11	47.57	12	46.93	46.75	-1	1,775	-0.06%
2021/09/03	1	46.30	0	0.00	46.25	1	2,075	0.05%
2021/09/02	2	47.65	0	0.00	46.25	2	2,677	0.07%
2021/09/01	1	48.00	0	0.00	47.65	1	3,042	0.03%
2021/08/31	0	0.00	1	48.05	48.05	-1	3,622	-0.03%
2021/08/30	2	48.50	0	0.00	48.10	2	3,882	0.05%
2021/08/26	1	49.60	1	48.05	48.10	0	4,281	0.00%
2021/08/25	0	0.00	1	47.25	48.15	-1	4,343	-0.02%
2021/08/24	2	48.03	1	47.10	47.05	1	4,456	0.02%
2021/08/23	7	47.69	2	48.08	48.20	5	4,624	0.11%
2021/08/20	1	48.30	0	0.00	47.25	1	4,711	0.02%
2021/08/18	0	0.00	1	46.15	47.90	-1	5,024	-0.02%
2021/08/17	3	47.23	0	0.00	47.00	3	5,173	0.06%
2021/08/16	0	0.00	1	50.90	48.50	-1	5,456	-0.02%
2021/08/13	5	50.50	4	51.38	49.90	1	5,723	0.02%
2021/08/12	0	0.00	9	50.44	50.40	-9	6,049	-0.15%
2021/08/11	1	49.75	0	0.00	49.25	1	6,511	0.02%
2021/08/10	1	50.70	1	51.70	50.70	0	6,998	0.00%
2021/08/09	2	50.50	0	0.00	50.60	2	7,013	0.03%
2021/08/06	18	52.07	0	0.00	52.00	18	7,405	0.24%
2021/08/05	1	52.70	0	0.00	52.30	1	7,573	0.01%
2021/08/04	1	53.60	1	53.30	52.70	0	7,751	0.00%
2021/08/03	1	52.50	2	53.65	53.20	-1	7,784	-0.01%
2021/08/02	0	0.00	1	52.10	52.50	-1	7,774	-0.01%
2021/07/30	4	51.60	0	0.00	51.30	4	7,771	0.05%
2021/07/29	0	0.00	1	51.20	53.00	-1	7,775	-0.01%
2021/07/28	2	50.75	3	51.70	50.20	-1	7,767	-0.01%
2021/07/27	7	53.61	0	0.00	52.10	7	7,777	0.09%
2021/07/26	2	54.55	0	0.00	54.20	2	7,821	0.03%
2021/07/23	3	54.03	9	54.49	54.70	-6	7,832	-0.08%
2021/07/22	10	53.80	21	55.19	53.80	-11	7,835	-0.14%
2021/07/21	14	58.69	1.1	59.36	55.80	12.9	7,864	0.16%
2021/07/20	0	0.00	1	60.00	61.90	-1	7,776	-0.01%
2021/07/19	0	0.00	4	56.05	56.30	-4	7,746	-0.05%
2021/07/16	1	56.10	1	55.80	55.70	0	7,754	0.00%
2021/07/15	8.1	54.83	8	55.80	56.10	0.1	7,755	0.00%
2021/07/14	14	54.16	14.3	55.37	54.80	-0.3	7,740	0.00%
2021/07/13	13	55.08	18	55.58	53.60	-5	7,716	-0.06%
2021/07/12	4	57.50	6	58.30	56.60	-2	7,684	-0.03%
2021/07/09	26	58.78	22	59.41	58.60	4	7,673	0.05%
2021/07/08	22.6	58.55	23	58.84	58.40	-0.4	7,665	-0.01%
2021/07/07	11	58.85	17.1	60.25	58.60	-6.1	7,666	-0.08%
2021/07/06	0.2	60.00	0	0.00	59.80	0.2	7,687	0.00%
2021/07/05	17	61.71	17	61.36	61.90	0	7,687	0.00%
2021/07/02	23	62.45	22	63.05	61.80	1	7,679	0.01%
2021/07/01	22	63.01	20	63.90	62.60	2	7,670	0.03%
2021/06/30	25	64.08	27	64.23	64.10	-2	7,652	-0.03%
2021/06/29	39	64.68	42	65.84	63.70	-3	7,634	-0.04%
2021/06/28	23	67.71	25	68.30	66.90	-2	7,591	-0.03%
2021/06/25	31	68.55	23	69.44	68.00	8	7,571	0.11%
2021/06/24	3	68.23	5	68.26	69.90	-2	7,544	-0.03%
2021/06/23	9	68.68	18	68.27	67.70	-9	7,525	-0.12%
2021/06/22	39	68.28	35	69.34	67.60	4	7,517	0.05%
2021/06/21	40	70.48	34	72.27	68.70	6	7,549	0.08%
2021/06/18	119	72.74	116	72.02	72.80	3	7,501	0.04%	大買/大賣/
2021/06/17	165	68.99	158.1	67.99	69.00	6.9	7,336	0.09%	大買/大賣/
2021/06/16	36	67.06	36	67.58	66.20	0	7,257	0.00%
2021/06/15	216.1	71.24	97	69.99	68.30	119.1	7,191	1.66%	大買/鉅額交易
2021/06/11	96.1	76.42	80	77.77	74.60	16.1	6,988	0.23%
2021/06/10	210	78.40	340	78.22	76.60	-130	6,684	-1.94%	大買/大賣/鉅額交易
2021/06/09	137	74.87	129	74.89	75.10	8	6,088	0.13%	大買/大賣/
2021/06/08	325	75.63	128	75.49	72.40	197	5,728	3.44%	大買/大賣/鉅額交易
2021/06/07	22	73.55	39.4	72.90	74.80	-17.4	5,160	-0.34%
2021/06/04	112.3	69.63	105	69.52	68.00	7.3	4,909	0.15%	大買/大賣/
2021/06/03	74	64.52	89	63.82	66.60	-15	4,662	-0.32%
2021/06/02	37.1	61.29	46	62.06	60.60	-9	4,525	-0.20%
2021/06/01	72	60.79	46	62.05	62.80	26	4,491	0.58%
2021/05/31	60	66.64	57	66.97	64.20	3	4,385	0.07%
2021/05/28	52	70.40	36	70.88	71.30	16	4,226	0.38%
2021/05/27	28	71.88	51	71.58	72.00	-23	4,152	-0.55%
2021/05/26	36	71.53	25.1	71.54	70.10	10.9	4,044	0.27%
2021/05/25	38	72.42	39	72.88	70.10	-1	3,941	-0.03%
2021/05/24	68	75.41	73	75.65	75.50	-5	3,861	-0.13%
2021/05/21	63	71.67	126	73.41	71.70	-63	3,818	-1.65%	大賣/
2021/05/20	104	75.58	45.1	76.16	73.20	58.9	3,611	1.63%	大買/
2021/05/19	102	74.74	100	74.78	72.90	2	3,354	0.06%	大買/
2021/05/18	84.1	71.12	85.3	71.22	72.90	-1.2	2,921	-0.04%
2021/05/14	55.1	61.09	53	61.42	61.50	2.1	2,456	0.08%
2021/05/13	30.2	58.69	46.1	60.54	60.80	-16	2,104	-0.76%
2021/05/12	12	54.98	11	54.91	55.30	1	1,946	0.05%
2021/05/11	26	49.78	30	48.97	50.30	-4	1,781	-0.22%
2021/05/07	3	47.90	1	48.05	48.35	2	1,802	0.11%
2021/05/05	5.1	49.12	5	49.00	49.10	0.1	1,831	0.00%
2021/05/04	2	48.50	0	0.00	49.45	2	1,875	0.11%
2021/05/03	10	53.60	11	54.58	52.60	-1	1,918	-0.05%
2021/04/29	0	0.00	1	52.00	52.00	-1	1,891	-0.05%
2021/04/27	1	53.20	0	0.00	51.70	1	2,055	0.05%
2021/04/26	0	0.00	1	51.20	50.70	-1	2,052	-0.05%
2021/04/23	1	50.30	0	0.00	50.10	1	2,108	0.05%
2021/04/21	0	0.00	1	52.30	52.10	-1	2,121	-0.05%
2021/04/19	6	51.65	0	0.00	51.50	6	2,279	0.26%
2021/04/16	1	51.90	0	0.00	51.90	1	2,294	0.04%
2021/04/15	0	0.00	0.1	52.30	51.80	-0.1	2,323	0.00%
2021/04/14	3	51.87	0	0.00	52.00	3	2,332	0.13%
2021/04/13	1	55.60	0	0.00	53.30	1	2,336	0.04%
2021/04/12	0	0.00	2	56.00	55.80	-2	2,327	-0.09%
2021/04/09	3	54.90	3	54.90	54.30	0	2,302	0.00%
2021/04/08	19	54.10	19	54.00	54.10	0	2,302	0.00%
2021/04/07	0	0.00	2	53.00	53.30	-2	2,304	-0.09%
2021/03/31	5	53.10	21	53.30	53.00	-16	2,330	-0.69%
2021/03/30	5	53.88	0	0.00	53.50	5	2,358	0.21%
2021/03/29	5	54.20	6	54.58	53.90	-1	2,550	-0.04%
2021/03/26	3	53.83	1	54.50	53.50	2	2,622	0.08%
2021/03/25	31	53.85	20	54.72	54.10	11	2,623	0.42%
2021/03/24	16	55.60	17	56.47	54.60	-1	2,598	-0.04%
2021/03/23	12	53.57	10	52.92	53.70	2	2,518	0.08%
2021/03/22	7	51.21	3	51.80	51.10	4	2,502	0.16%
2021/03/19	6	52.05	5	52.50	51.80	1	2,509	0.04%
2021/03/17	0	0.00	1	52.80	52.50	-1	2,528	-0.04%
2021/03/16	1	53.60	0	0.00	53.20	1	2,541	0.04%
2021/03/15	8	53.00	8	53.50	53.00	0	2,587	0.00%
2021/03/12	2	52.50	2	53.00	52.50	0	2,711	0.00%
2021/03/11	0	0.00	7	53.36	52.50	-7	2,742	-0.26%
2021/03/08	18	53.50	2	53.95	53.40	16	2,776	0.58%
2021/03/05	27	54.62	17	55.38	54.50	10	2,791	0.36%
2021/03/04	6	53.78	6	54.25	53.30	0	2,787	0.00%
2021/03/03	1	55.20	0	0.00	54.00	1	2,804	0.04%
2021/02/26	11	55.48	13	56.08	55.40	-2	2,817	-0.07%
2021/02/25	23	55.99	13	57.82	56.10	10	2,798	0.36%
2021/02/24	27	55.81	28	55.60	56.40	-1	2,726	-0.04%
2021/02/23	14	56.15	34	56.08	54.40	-20	2,662	-0.75%
2021/02/22	6	58.73	1.1	57.73	59.10	4.9	2,471	0.20%
2021/02/19	9	53.92	12.1	54.34	53.80	-3.1	2,431	-0.13%
2021/02/18	0	0.00	2	52.70	52.10	-2	2,396	-0.08%
2021/02/17	1	49.80	1	50.40	49.80	0	2,400	0.00%
2021/02/05	4	53.15	3	52.53	52.60	1	2,440	0.04%
2021/02/04	3	53.57	2	53.35	52.60	1	2,470	0.04%
2021/02/02	1	52.10	0	0.00	52.40	1	2,482	0.04%
2021/02/01	4	52.70	19	54.09	52.80	-15	2,489	-0.60%
2021/01/29	9	52.14	3	53.10	52.00	6	2,460	0.24%
2021/01/28	0	0.00	8	55.00	52.80	-8	2,482	-0.32%
2021/01/27	6	54.33	7	55.09	54.10	-1	2,489	-0.04%
2021/01/26	34	55.88	33	56.09	55.40	1	2,490	0.04%
2021/01/25	44	56.31	7	56.43	56.00	37	2,487	1.49%
2021/01/22	0	0.00	1	53.10	53.00	-1	2,441	-0.04%
2021/01/21	2	54.65	7	54.80	53.90	-5	2,481	-0.20%
2021/01/20	36	55.94	46	55.94	55.30	-10	2,454	-0.41%
2021/01/19	6	52.93	12	53.94	52.70	-6	2,368	-0.25%
2021/01/18	3	54.33	5	53.96	52.80	-2	2,380	-0.08%
2021/01/15	10	51.20	5	51.16	51.20	5	2,345	0.21%
2021/01/14	3	52.20	6	52.20	51.20	-3	2,344	-0.13%
2021/01/13	2	52.85	10	54.27	52.20	-8	2,345	-0.34%
2021/01/12	21	54.84	22	55.17	56.10	-1	2,323	-0.04%
2021/01/11	0	0.00	8	49.84	51.00	-8	2,259	-0.35%
2021/01/08	3	51.50	5	51.56	50.80	-2	2,296	-0.09%
2021/01/07	2	53.40	19	54.00	53.30	-17	2,300	-0.74%
2021/01/05	2	57.55	0	0.00	56.70	2	2,371	0.08%
2021/01/04	8.1	56.47	10	56.70	56.20	-1.9	2,394	-0.08%
2020/12/31	2	58.15	1	58.30	58.20	1	2,420	0.04%
2020/12/30	2	59.10	3	58.30	57.70	-1	2,492	-0.04%
2020/12/29	1	58.30	2	57.90	57.60	-1	2,522	-0.04%
2020/12/28	2	58.80	1	58.00	57.80	1	2,718	0.04%
2020/12/25	0	0.00	4	57.60	57.70	-4	2,765	-0.14%
2020/12/24	1	60.00	1	58.80	58.30	0	2,893	0.00%
2020/12/23	24	61.90	15	62.20	59.50	9	3,193	0.28%
2020/12/22	9	59.50	3	59.37	60.60	6	3,456	0.17%
2020/12/21	1	56.50	3	55.60	55.10	-2	3,799	-0.05%
2020/12/18	1	55.60	0	0.00	55.40	1	3,902	0.03%
2020/12/17	0	0.00	2	55.70	55.70	-2	4,343	-0.05%
2020/12/16	1	56.90	4	57.20	57.00	-3	4,660	-0.06%
2020/12/15	1	55.50	0	0.00	55.20	1	4,699	0.02%
2020/12/14	2	58.25	3	57.73	57.50	-1	4,707	-0.02%
2020/12/11	2	56.30	0	0.00	57.30	2	4,732	0.04%
2020/12/10	2	59.80	1	59.10	58.40	1	4,814	0.02%
2020/12/09	9	59.66	0	0.00	60.00	9	4,845	0.19%
2020/12/08	18	59.84	23	59.61	59.40	-5	4,846	-0.10%
2020/12/07	0	0.00	5	56.70	55.30	-5	4,751	-0.11%
2020/12/04	2	59.25	6	58.85	58.20	-4	4,769	-0.08%
2020/12/03	1	60.50	0	0.00	60.30	1	4,898	0.02%
2020/12/02	2	61.35	6	61.40	61.20	-4	4,936	-0.08%
2020/12/01	11	62.90	1	62.60	62.40	10	5,091	0.20%
2020/11/30	0.1	63.50	0	0.00	63.70	0.1	5,164	0.00%
2020/11/27	0	0.00	1	61.40	62.10	-1	5,202	-0.02%
2020/11/26	0	0.00	1.3	60.75	60.70	-1.3	5,239	-0.02%
2020/11/25	0.3	62.50	2	61.40	61.70	-1.8	5,290	-0.03%
2020/11/24	0	0.00	3	61.80	60.70	-3	5,451	-0.06%
2020/11/23	5	61.70	6	62.35	61.70	-1	5,547	-0.02%
2020/11/19	7	63.50	6	63.28	64.40	1	5,770	0.02%
2020/11/17	0	0.00	1	61.00	61.50	-1	5,969	-0.02%
2020/11/16	1	62.10	1	61.40	62.20	0	5,952	0.00%
2020/11/13	20	60.14	5	60.52	61.40	15	5,924	0.25%
2020/11/12	4	58.93	1	59.20	58.70	3	5,869	0.05%
2020/11/11	1	62.90	13	62.82	61.20	-12	5,818	-0.21%
2020/11/10	2	64.70	11	65.61	63.70	-9	5,792	-0.16%
2020/11/09	1	65.00	0	0.00	65.40	1	5,763	0.02%
2020/11/06	0	0.00	10	64.00	64.40	-10	5,770	-0.17%
2020/11/05	3	65.17	3	64.73	63.70	0	5,790	0.00%
2020/11/04	3	63.53	3	63.00	63.00	0	5,801	0.00%
2020/11/03	1	65.20	0	0.00	64.80	1	6,043	0.02%
2020/11/02	17	65.91	7	66.14	65.60	10	6,500	0.15%
2020/10/30	0	0.00	11	66.18	65.20	-11	6,731	-0.16%
2020/10/29	18	66.91	2	66.70	67.00	16	6,965	0.23%
2020/10/28	4	65.85	0	0.00	65.60	4	6,946	0.06%
2020/10/27	1	67.00	0	0.00	67.50	1	6,962	0.01%
2020/10/26	3	67.30	13	66.48	66.30	-10	6,927	-0.14%
2020/10/23	0	0.00	2	69.70	69.40	-2	6,916	-0.03%
2020/10/22	1	68.50	1	68.80	69.00	0	6,912	0.00%
2020/10/21	0	0.00	1	70.30	70.00	-1	6,908	-0.01%
2020/10/20	1	72.00	1	71.40	71.00	0	6,900	0.00%
2020/10/19	2	71.30	1	71.00	70.90	1	6,913	0.01%
2020/10/16	2	71.80	4	70.68	69.70	-2	6,889	-0.03%
2020/10/15	0	0.00	12.3	70.11	69.60	-12.3	6,875	-0.18%
2020/10/14	17	72.69	314	71.79	71.40	-297	6,887	-4.31%	大賣/鉅額交易
2020/10/13	3	71.57	157	71.03	71.00	-154	6,855	-2.25%	大賣/鉅額交易
2020/10/12	2	73.90	7	75.43	73.50	-5	6,850	-0.07%
2020/10/08	3	76.80	16	76.21	75.90	-13	6,883	-0.19%
2020/10/07	10	78.63	10	77.65	77.80	0	6,844	0.00%
2020/10/06	5	77.44	1	78.10	77.00	4	6,755	0.06%
2020/10/05	42	79.35	28	78.05	76.80	14	6,813	0.21%
2020/09/30	7	75.23	5	75.20	75.70	2	6,765	0.03%
2020/09/29	13	76.16	26	75.71	76.20	-13	6,911	-0.19%
2020/09/28	503	77.14	10	76.86	77.10	493	6,888	7.16%	大買/鉅額交易
2020/09/25	24	80.63	49	79.98	75.50	-25	6,652	-0.38%
2020/09/24	45	80.00	39	81.77	83.20	6	6,286	0.10%
2020/09/23	13	76.58	0	0.00	75.70	13	6,027	0.22%
2020/09/22	48	78.60	39	77.33	77.10	9	6,070	0.15%
2020/09/21	19	76.19	51	77.85	78.70	-32	5,759	-0.56%
2020/09/18	5	72.10	5	72.46	71.60	0	5,672	0.00%
2020/09/17	1	72.20	0	0.00	70.80	1	5,972	0.02%
2020/09/16	2	70.20	0	0.00	70.80	2	6,421	0.03%
2020/09/15	8	71.89	15	70.61	70.70	-7	7,125	-0.10%
2020/09/14	2	70.80	2	69.90	69.50	0	7,931	0.00%
2020/09/11	6	72.32	10	69.60	70.40	-4	7,893	-0.05%
2020/09/10	3	73.80	0	0.00	73.60	3	7,938	0.04%
2020/09/09	14	75.91	1	75.20	75.00	13	8,154	0.16%
2020/09/08	17	77.56	25	77.62	78.20	-8	8,683	-0.09%
2020/09/07	8	75.39	7	74.79	73.40	1	8,978	0.01%
2020/09/04	24	76.93	32	75.62	75.40	-8	9,367	-0.09%
2020/09/03	11	75.01	6	75.05	74.40	5	9,784	0.05%
2020/09/02	5	81.18	7	80.11	79.00	-2	10,214	-0.02%
2020/09/01	7	81.86	1	79.50	79.20	6	10,447	0.06%
2020/08/31	1	84.40	2	84.00	82.50	-1	10,628	-0.01%
2020/08/28	13	86.77	9	87.11	84.50	4	10,838	0.04%
2020/08/27	3	83.37	0	0.00	83.60	3	11,193	0.03%
2020/08/26	23	86.67	39	85.16	83.50	-16	11,569	-0.14%
2020/08/25	17	83.48	10	82.29	81.40	7	11,944	0.06%
2020/08/24	51	88.57	16	90.23	85.70	35	12,337	0.28%
2020/08/21	1	77.10	0	0.00	84.00	1	12,645	0.01%
2020/08/20	0	0.00	1	82.00	76.40	-1	13,023	-0.01%
2020/08/19	2	83.80	22	83.63	83.00	-20	13,669	-0.15%
2020/08/18	1	82.70	3	81.27	82.70	-2	14,127	-0.01%
2020/08/14	0	0.00	2	76.10	76.40	-2	14,824	-0.01%
2020/08/13	1	75.00	2	72.80	74.50	-1	15,207	-0.01%
2020/08/12	2	76.50	6	72.53	78.00	-4	15,771	-0.03%
2020/08/11	7	75.09	1	76.10	72.00	6	15,973	0.04%
2020/08/10	1	79.90	12	84.63	79.90	-11	16,340	-0.07%
2020/08/07	39	87.77	20	89.08	87.20	19	16,783	0.11%
2020/08/06	63	96.97	38	95.49	86.00	25	16,824	0.15%
2020/08/05	31	91.27	25	91.73	93.20	6	16,496	0.04%
2020/08/04	27	82.53	9	84.18	84.80	18	16,375	0.11%
2020/08/03	5	74.10	25	76.92	77.10	-20	16,250	-0.12%
2020/07/31	2	68.90	0	0.00	70.10	2	16,380	0.01%
2020/07/29	0	0.00	3	64.80	58.00	-3	16,721	-0.02%
2020/07/28	15	63.50	20	64.48	63.50	-5	16,867	-0.03%
2020/07/27	1	72.00	2	72.00	70.50	-1	16,894	-0.01%
2020/07/24	1	81.20	4	79.25	78.30	-3	16,941	-0.02%
2020/07/23	1	81.00	31	79.65	81.00	-30	17,038	-0.18%
2020/07/22	1	79.80	0	0.00	79.80	1	17,187	0.01%
2020/07/21	53	77.15	30	81.30	72.60	23	17,308	0.13%
2020/07/20	0	0.00	3	82.07	80.60	-3	17,414	-0.02%
2020/07/17	13	101.00	0	0.00	89.50	13	17,572	0.07%
2020/07/16	2	108.75	2	105.50	99.40	0	17,674	0.00%
2020/07/15	19	110.50	10	111.50	110.50	9	17,668	0.05%
2020/07/14	2	122.50	1	122.50	122.50	1	17,687	0.01%
2020/07/13	5	136.00	12	136.00	136.00	-7	17,693	-0.04%
2020/07/10	6	153.42	51	151.66	151.00	-45	17,714	-0.25%
2020/07/09	44	149.56	109	145.23	153.00	-65	17,625	-0.37%	大賣/
2020/07/08	82	137.92	46	139.88	141.00	36	17,478	0.21%
2020/07/07	22	123.82	10	125.20	128.50	12	17,294	0.07%
2020/07/06	6	114.75	56	116.22	117.00	-50	17,218	-0.29%
2020/07/03	45	111.06	6	110.33	111.50	39	17,170	0.23%
2020/07/02	65	113.55	19	111.82	111.00	46	17,098	0.27%
2020/07/01	29	102.13	10	103.21	105.50	19	16,984	0.11%
2020/06/30	14	97.34	7	96.54	96.00	7	16,839	0.04%
2020/06/29	41	97.43	43	99.02	100.00	-2	16,722	-0.01%
2020/06/24	32	90.48	61	89.97	91.00	-29	16,564	-0.18%
2020/06/23	75	97.23	50	94.71	93.00	25	16,257	0.15%
2020/06/22	127	97.38	129	97.00	95.90	-2	15,835	-0.01%	大買/大賣/
2020/06/19	139	90.25	285	90.99	92.20	-146	15,127	-0.97%	大買/大賣/鉅額交易
2020/06/18	0	0.00	5	83.90	83.90	-5	14,234	-0.04%
2020/06/17	0	0.00	7	76.30	76.30	-7	14,252	-0.05%
2020/06/16	46	72.13	50	70.78	69.40	-4	14,248	-0.03%
2020/06/15	242	73.02	204	72.08	71.10	38	14,170	0.27%	大買/大賣/
2020/06/12	42	70.62	76	70.51	70.00	-34	13,648	-0.25%
2020/06/11	51	69.26	38	69.58	69.70	13	13,254	0.10%
2020/06/10	88	70.83	34	69.38	67.70	54	12,859	0.42%
2020/06/09	37	67.39	40	68.21	68.20	-3	12,299	-0.02%
2020/06/08	20	68.14	16	67.31	65.00	4	11,814	0.03%
2020/06/05	5	68.32	21	67.54	68.10	-16	11,548	-0.14%
2020/06/04	20	68.58	10	68.13	68.00	10	11,362	0.09%
2020/06/03	40	70.51	42	70.56	69.20	-2	11,232	-0.02%
2020/06/02	59	66.89	55	66.23	67.70	4	10,810	0.04%
2020/06/01	101	71.79	64	69.27	68.30	37	10,398	0.36%	大買/
2020/05/29	36	67.88	57	69.96	70.80	-21	9,966	-0.21%
2020/05/28	68	69.40	40.2	67.71	64.40	27.8	9,530	0.29%
2020/05/27	32	72.46	38	71.09	69.80	-6	9,061	-0.07%
2020/05/26	77	78.92	56	79.16	77.50	21	8,753	0.24%
2020/05/25	45	71.21	30	72.89	74.40	15	8,161	0.18%
2020/05/22	25	65.56	30	66.93	67.70	-5	7,947	-0.06%
2020/05/21	6	60.43	22	60.90	61.60	-16	7,451	-0.21%
2020/05/20	44	60.45	46	60.90	60.50	-2	7,306	-0.03%
2020/05/19	71	60.43	74.3	61.40	60.40	-3.3	6,924	-0.05%
2020/05/18	70	56.15	25	58.52	59.00	45	6,354	0.71%
2020/05/15	47	55.93	25	55.16	53.70	22	6,133	0.36%
2020/05/14	35	55.35	48	55.04	56.50	-13	5,757	-0.23%
2020/05/13	41	49.21	25	50.90	51.40	16	5,303	0.30%
2020/05/12	48	44.56	11	44.61	46.80	37	5,017	0.74%
2020/05/11	10	42.92	12	42.96	42.55	-2	4,880	-0.04%
2020/05/08	6	48.33	11	49.32	46.35	-5	4,735	-0.11%
2020/05/07	16	50.68	14	50.44	51.50	2	4,660	0.04%
2020/05/06	9	52.03	24	51.11	49.00	-15	4,536	-0.33%
2020/05/05	27	46.55	21	45.94	47.85	6	4,279	0.14%
2020/05/04	27	44.28	35	44.34	43.50	-8	4,182	-0.19%
2020/04/30	6	41.78	6	41.32	41.90	0	4,052	0.00%
2020/04/29	8	41.88	1	41.80	41.80	7	4,027	0.17%
2020/04/28	15	42.24	7	43.44	41.75	8	4,002	0.20%
2020/04/27	14	44.86	23	43.69	45.40	-9	3,908	-0.23%
2020/04/24	14	42.27	28	42.00	41.75	-14	3,692	-0.38%
2020/04/23	38	41.55	17	41.35	41.40	21	3,556	0.59%
2020/04/22	16	40.82	13	40.99	40.25	3	3,404	0.09%
2020/04/21	5	39.40	6	38.86	38.30	-1	3,193	-0.03%
2020/04/20	2	40.20	1	40.20	40.20	1	3,067	0.03%
2020/04/17	1	35.70	2	35.35	36.55	-1	3,021	-0.03%
2020/04/15	3	34.30	0	0.00	33.50	3	2,911	0.10%
2020/04/14	0	0.00	6	35.24	34.95	-6	2,880	-0.21%
2020/04/13	1	35.20	0	0.00	35.05	1	2,859	0.03%
2020/04/10	1	35.75	1	34.90	34.55	0	2,838	0.00%
2020/04/09	0	0.00	2	35.00	35.15	-2	2,809	-0.07%
2020/04/08	2	35.80	3	35.13	35.10	-1	2,768	-0.04%
2020/04/07	0	0.00	1	34.30	34.40	-1	2,714	-0.04%
2020/04/06	12	35.45	7	34.93	34.75	5	2,687	0.19%
2020/03/30	16	34.33	10	34.52	33.75	6	2,585	0.23%
2020/03/27	10	33.98	10	33.16	33.25	0	2,498	0.00%
2020/03/26	1	33.90	2	33.58	33.45	-1	2,438	-0.04%
2020/03/25	0	0.00	11	33.01	32.60	-11	2,386	-0.46%
2020/03/24	0	0.00	2	34.20	32.95	-2	2,351	-0.09%
2020/03/23	3	33.85	0	0.00	32.95	3	2,327	0.13%
2020/03/20	10	35.23	12	34.81	34.70	-2	2,294	-0.09%
2020/03/19	21	33.92	22	34.33	33.50	-1	2,197	-0.05%
2020/03/18	5	34.64	4	34.23	33.10	1	2,021	0.05%
2020/03/17	1	32.75	3	33.50	32.35	-2	1,954	-0.10%
2020/03/16	2	32.33	3	33.42	33.65	-1	1,887	-0.05%
2020/03/13	2	30.70	4	30.65	30.60	-2	1,834	-0.11%
2020/03/12	3	34.45	1	36.35	34.00	2	1,807	0.11%
2020/03/11	1	37.60	0	0.00	36.90	1	1,761	0.06%
2020/03/10	5	36.59	1	36.85	36.65	4	1,719	0.23%
2020/03/09	23	41.82	10	42.43	39.70	13	1,657	0.78%
2020/03/06	4	41.96	3	41.98	41.40	1	1,507	0.07%
2020/03/05	5	41.09	3	41.45	41.30	2	1,383	0.14%
2020/03/04	5	40.59	6	40.88	42.60	-1	1,308	-0.08%
2020/03/03	3	38.98	5	38.75	38.75	-2	1,188	-0.17%
2020/03/02	17	41.15	151	41.37	40.50	-134	1,135	-11.80%	大賣/鉅額交易
2020/02/27	25	39.38	4	40.55	39.30	21	1,026	2.04%
2020/02/26	8	39.31	3	40.33	39.00	5	934	0.53%
2020/02/25	189	41.49	59	41.28	39.90	130	861	15.09%	大買/鉅額交易
2020/02/21	2	33.58	0	0.00	34.95	2	591	0.34%
2020/02/20	0	0.00	0	31.90	31.80	0	526	-0.01%
2020/02/18	0	0.00	1	32.60	31.75	-1	509	-0.20%
2020/02/17	1	33.25	5	32.95	32.80	-4	495	-0.81%
2020/02/14	4	33.34	1	32.30	32.05	3	467	0.64%
2020/02/13	3	32.52	3	31.85	31.80	0	424	0.00%
2020/02/12	1	31.00	2	31.28	30.80	-1	391	-0.26%
2020/02/11	1	30.20	0	0.00	30.70	1	377	0.27%
2020/02/10	6	33.38	7	33.07	32.00	-1	362	-0.28%
2020/02/07	4	32.00	7	32.14	32.45	-3	303	-0.99%
2020/02/06	1	29.80	1	30.30	29.50	0	251	0.00%
2020/02/05	2	29.45	1	30.20	28.80	1	233	0.43%
2020/02/04	2	32.25	1	35.20	32.00	1	205	0.49%
2020/01/31	1	30.15	2	28.95	30.15	-1	124	-0.80%
2020/01/30	2	27.30	1	27.90	27.45	1	85	1.17%
2020/01/02	0	0.00	1	25.80	25.75	-1	61	-1.63%
2019/12/30	0	0.00	8	25.50	25.35	-8	58	-13.71%
2019/12/16	0	0.00	3	25.97	26.10	-3	57	-5.26%
2019/12/09	0	0.00	3	25.80	25.85	-3	56	-5.27%
2019/12/05	0	0.00	2	26.30	26.30	-2	54	-3.67%
2019/12/04	1	26.40	0	0.00	26.35	1	54	1.82%
2019/12/02	0	0.00	0.2	26.80	26.70	-0.2	57	-0.33%
2019/11/28	0	0.00	0.7	26.90	26.90	-0.7	61	-1.10%
2019/11/27	3	26.90	0	0.00	26.90	3	62	4.84%
2019/11/20	1	26.85	0	0.00	27.00	1	56	1.78%
2019/11/08	1	27.70	0	0.00	27.25	1	54	1.84%
2019/11/04	0	0.00	2	28.50	28.40	-2	63	-3.15%
2019/10/30	3	28.53	1	29.00	28.30	2	60	3.30%
2019/10/22	1	27.95	0	0.00	27.95	1	61	1.62%
2019/09/05	0	0.00	1	28.35	28.35	-1	66	-1.51%
2019/08/07	1	27.40	0	0.00	27.05	1	48	2.05%
2019/07/19	0	0.00	1	29.40	28.75	-1	45	-2.21%
2019/07/18	1	28.35	0	0.00	28.55	1	43	2.29%
2019/02/27	0	31.95	0	0.00	32.10	0	53	0.00%
2019/02/19	0	31.90	0	0.00	32.10	0	47	0.00%
2019/02/18	0	0.00	1	32.30	31.70	-1	44	-2.26%
2019/02/15	1	31.80	0	0.00	31.00	1	41	2.39%
2019/01/25	0	0.00	5	28.40	28.40	-5	28	-17.33%
2018/11/16	0	0.00	1	29.60	29.75	-1	36	-2.74%
2018/11/01	1	28.70	0	0.00	28.95	1	42	2.37%
2018/08/06	0	0.00	0	37.05	37.05	0	72	-0.02%
2018/07/02	0	0.00	1	38.10	38.20	-1	98	-1.02%
2018/04/26	2	37.65	1	36.85	36.80	1	127	0.78%
2018/03/30	0	0.00	1	39.25	38.90	-1	133	-0.75%
2018/03/28	1	38.40	0	0.00	38.35	1	129	0.77%