亞諾法 (4133)-富邦-新店券商分點個股進出

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
32.00
漲跌
--
漲幅
0.00%
成交量
97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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/07	0	0.00	1	31.85	32.00	-1	174	-0.57%
2024/05/06	0	0.00	3	31.95	31.95	-3	174	-1.72%
2024/05/03	0	0.00	2	31.58	31.40	-2	175	-1.14%
2024/04/29	7	31.32	0	0.00	31.25	7	180	3.88%
2024/04/19	1	30.15	1	29.95	30.05	0	196	0.00%
2024/04/17	0	30.70	0	0.00	30.70	0	199	0.01%
2024/04/01	0	32.00	0	0.00	32.00	0	420	0.00%
2024/03/26	0	0.00	3	32.02	31.95	-3	501	-0.60%
2024/03/25	0.5	31.90	0	32.00	32.05	0.5	580	0.09%
2024/03/20	1	31.60	0	0.00	31.65	1	697	0.14%
2024/03/19	0	31.68	0	0.00	31.60	0	700	0.00%
2024/03/18	0	31.60	0	0.00	31.60	0	703	0.00%
2024/03/14	0	0.00	2	31.75	31.55	-2	712	-0.28%
2024/03/13	1	31.75	0	0.00	31.40	1	714	0.14%
2024/03/12	0	0.00	2	32.10	32.00	-2	719	-0.28%
2024/03/08	0	32.65	0	0.00	31.90	0	770	0.00%
2024/03/06	0	32.40	0	0.00	32.10	0	843	0.00%
2024/03/04	0	0.00	2	32.15	32.20	-2	885	-0.23%
2024/03/01	0.1	32.65	0	0.00	32.45	0.1	998	0.01%
2024/02/26	0	33.45	0	0.00	33.45	0	1,042	0.00%
2024/02/23	1	32.90	0	0.00	32.90	1	1,040	0.10%
2024/02/22	0	33.67	0	0.00	33.30	0	1,038	0.00%
2024/02/20	2	33.45	0	0.00	33.50	2	1,036	0.19%
2024/02/16	0	0.00	4	33.30	33.15	-4	1,035	-0.39%
2024/02/01	0	0.00	2	34.00	33.40	-2	1,023	-0.20%
2024/01/31	5	33.74	2	33.35	33.30	3	1,018	0.29%
2024/01/22	1	34.05	0	0.00	34.05	1	1,002	0.10%
2024/01/15	1	35.65	0	0.00	35.70	1	987	0.10%
2024/01/12	1	35.05	1	35.60	35.15	0	983	0.00%
2024/01/10	0	0.00	1	35.90	35.85	-1	976	-0.10%
2024/01/09	9	35.99	9	36.01	36.20	0	972	0.00%
2024/01/08	0	0.00	1	36.50	36.35	-1	966	-0.10%
2024/01/05	1	36.45	0	0.00	36.40	1	956	0.10%
2024/01/04	42	36.56	44	36.52	36.80	-2	933	-0.21%
2024/01/03	54	37.23	52	37.42	36.10	2	863	0.24%
2023/12/29	0	0.00	1	34.85	35.10	-1	758	-0.13%
2023/12/22	3	35.88	0	0.00	35.65	3	730	0.41%
2023/12/21	0	0.00	2	37.68	36.50	-2	717	-0.28%
2023/12/20	18	37.33	19	37.13	36.90	-1	661	-0.15%
2023/12/19	77	36.41	81	36.90	36.20	-4	581	-0.68%
2023/12/18	18	35.31	16	35.43	34.95	2	476	0.42%
2023/12/13	0	0.00	1	35.45	35.15	-1	459	-0.22%
2023/12/12	0	0.00	1	35.10	35.05	-1	458	-0.22%
2023/12/08	0.1	36.05	1	35.95	35.85	-0.9	446	-0.21%
2023/12/07	1	36.10	2	36.48	36.00	-1	443	-0.23%
2023/12/06	4	36.00	0	0.00	35.95	4	435	0.92%
2023/12/05	14	36.31	15	36.52	36.60	-1	423	-0.24%
2023/12/04	40	37.31	37	37.75	37.85	3	382	0.79%
2023/11/29	21	36.56	22	36.71	36.15	-1	278	-0.36%
2023/11/28	56	37.04	51	36.97	37.50	5	250	2.01%
2023/11/27	20	35.84	3	35.75	36.00	17	134	12.61%
2023/11/21	0	32.75	0	32.70	32.50	0	84	0.02%
2023/11/07	0	0.00	1	32.85	32.75	-1	92	-1.09%
2023/11/06	0	0.00	1	32.60	32.55	-1	93	-1.07%
2023/11/03	0	0.00	45	32.23	32.25	-45	93	-48.14%
2023/11/02	0	0.00	2	32.20	32.30	-2	91	-2.18%
2023/10/25	0.3	31.90	0	0.00	31.70	0.3	91	0.31%
2023/10/17	0	0.00	0	31.40	31.35	0	96	-0.04%
2023/10/05	0	0.00	2	31.73	31.70	-2	109	-1.82%
2023/10/03	0	31.85	0	0.00	31.60	0	111	0.01%
2023/09/28	0	31.40	0	0.00	31.80	0	115	0.01%
2023/09/25	0	0.00	2	31.45	31.45	-2	122	-1.63%
2023/09/20	0.1	31.40	0	0.00	31.25	0.1	127	0.05%
2023/09/18	0.1	31.70	0	0.00	31.65	0.1	132	0.04%
2023/09/11	0.1	31.90	0	0.00	31.45	0.1	137	0.05%
2023/08/28	0	32.86	0	0.00	31.55	0	150	0.02%
2023/08/18	0.1	32.25	0	0.00	31.55	0.1	173	0.03%
2023/08/15	0.1	31.80	0	0.00	31.45	0.1	175	0.03%
2023/08/14	0.3	31.51	0	0.00	31.15	0.3	176	0.14%
2023/08/11	0.1	32.70	0	0.00	32.00	0.1	173	0.06%
2023/08/09	0.1	33.55	0	0.00	33.30	0.1	168	0.06%
2023/08/08	0	33.75	0	0.00	33.10	0	169	0.02%
2023/08/07	0.1	33.89	0	0.00	33.55	0.1	174	0.03%
2023/08/04	0.1	33.51	0	0.00	33.55	0.1	175	0.03%
2023/07/28	0.1	33.80	0	0.00	33.60	0.1	182	0.03%
2023/07/26	0	34.00	0	0.00	33.55	0	183	0.02%
2023/07/14	0	0.00	15	33.70	33.75	-15	204	-7.34%
2023/07/13	0	34.10	0	0.00	33.75	0	202	0.00%
2023/06/28	0	0.00	2	35.55	35.55	-2	202	-0.99%
2023/06/20	2	35.40	0	0.00	35.30	2	203	0.98%
2023/05/18	1	35.25	1	35.15	35.25	0	261	0.00%
2023/05/11	12	35.10	0	0.00	34.70	12	280	4.28%
2023/05/08	1	37.15	3.1	37.01	36.50	-2.1	300	-0.69%
2023/05/05	1	37.10	1	36.86	37.00	0	310	-0.01%
2023/05/03	0	0.00	1	36.25	36.30	-1	321	-0.31%
2023/05/02	0	0.00	3	36.25	36.35	-3	324	-0.93%
2023/04/28	0	0.00	7	35.95	35.85	-7	328	-2.13%
2023/04/25	0.2	35.70	0	0.00	34.65	0.2	338	0.06%
2023/04/20	1	37.85	1	37.60	37.05	0	348	0.00%
2023/04/19	0	0.00	0.1	37.30	37.60	-0.1	347	-0.03%
2023/04/10	1	36.65	1	36.65	36.60	0	671	0.00%
2023/03/14	0	0.00	1	36.75	36.80	-1	1,184	-0.08%
2023/03/13	1	37.15	1	37.10	37.10	0	1,206	0.00%
2023/03/10	0.1	38.71	0	0.00	38.00	0.1	1,206	0.01%
2023/03/07	0	0.00	1	38.50	38.30	-1	1,198	-0.08%
2023/03/06	1	38.70	0	0.00	38.55	1	1,203	0.08%
2023/03/02	0	40.95	0	0.00	38.20	0	1,215	0.00%
2023/02/24	0	0.00	0	38.00	37.50	0	1,235	0.00%
2023/02/22	6	37.65	5.1	37.61	37.55	0.9	1,274	0.07%
2023/02/21	1	38.20	2	38.05	38.05	-1	1,321	-0.08%
2023/02/20	11	38.10	1	38.05	38.05	10	1,325	0.75%
2023/02/17	0	0.00	7	38.40	38.30	-7	1,325	-0.53%
2023/02/16	1	38.25	1	38.40	38.35	0	1,328	0.00%
2023/02/15	2	38.05	1	38.20	38.20	1	1,339	0.07%
2023/02/14	0.1	38.20	0	0.00	38.25	0.1	1,355	0.01%
2023/02/13	17	37.89	0	0.00	38.05	17	1,358	1.25%
2023/02/10	3	38.60	1	38.60	38.30	2	1,361	0.15%
2023/02/08	1	39.55	1.1	39.81	39.80	-0.1	1,354	0.00%
2023/02/07	0	0.00	3	39.93	39.70	-3	1,350	-0.22%
2023/02/06	3	39.75	3	40.65	39.60	0	1,354	0.00%
2023/02/02	0	0.00	4	39.35	39.30	-4	1,338	-0.30%
2023/02/01	7	38.58	1	38.60	38.60	6	1,330	0.45%
2023/01/31	1	38.55	11	38.63	38.50	-10	1,337	-0.75%
2023/01/30	1.1	38.31	4	38.16	38.40	-2.9	1,340	-0.22%
2023/01/17	14	38.05	0	0.00	38.00	14	1,337	1.05%
2023/01/16	6	38.25	0	0.00	38.45	6	1,338	0.45%
2023/01/13	1	37.90	0	0.00	38.20	1	1,339	0.07%
2023/01/12	6	37.43	0	0.00	37.45	6	1,342	0.45%
2023/01/11	0	0.00	1	37.90	37.80	-1	1,340	-0.07%
2023/01/06	2	38.83	2	38.78	38.60	0	1,343	0.00%
2023/01/05	3	38.77	2	38.73	38.45	1	1,350	0.07%
2023/01/04	3	39.05	0	39.10	38.60	3	1,342	0.22%
2023/01/03	1	40.05	1	40.60	39.85	0	1,333	0.00%
2022/12/30	6	41.05	9	41.16	41.20	-3	1,298	-0.23%
2022/12/29	55	40.64	69	40.82	41.10	-14	1,221	-1.15%
2022/12/27	1	39.40	0	0.00	39.45	1	1,084	0.09%
2022/12/26	0	0.00	11	40.99	40.55	-11	1,076	-1.02%
2022/12/23	6	39.59	4	39.76	40.00	2	1,044	0.19%
2022/12/22	0	0.00	10	38.97	39.00	-10	1,018	-0.98%
2022/12/21	6	37.85	1	38.35	38.00	5	1,024	0.49%
2022/12/20	23	37.83	1	37.70	38.00	22	1,035	2.12%
2022/12/19	2	41.25	5	40.63	39.30	-3	1,027	-0.29%
2022/12/16	9	39.61	13	39.40	38.75	-4	993	-0.40%
2022/12/15	6	39.61	3	40.12	39.20	3	976	0.31%
2022/12/14	28	42.45	22	42.30	40.60	6	973	0.62%
2022/12/13	0	0.00	8	39.60	42.10	-8	845	-0.95%
2022/12/12	1	38.25	0	0.00	38.30	1	823	0.12%
2022/12/07	0	0.00	6	39.05	38.30	-6	958	-0.63%
2022/12/06	3	38.45	3	39.55	37.95	0	971	0.00%
2022/12/05	0	0.00	9	39.11	38.80	-9	1,019	-0.88%
2022/12/02	0	0.00	5	37.92	38.10	-5	1,032	-0.48%
2022/11/30	0	0.00	3	37.75	37.65	-3	1,156	-0.26%
2022/11/25	3	38.28	12	38.76	37.30	-9	1,863	-0.48%
2022/11/24	3	38.37	0	0.00	38.60	3	2,092	0.14%
2022/11/23	0	0.00	3	38.95	38.75	-3	2,134	-0.14%
2022/11/22	1	37.25	1	38.40	37.85	0	2,147	0.00%
2022/11/21	0	0.00	7	38.84	38.40	-7	2,177	-0.32%
2022/11/18	0	0.00	3	38.95	39.00	-3	2,222	-0.13%
2022/11/17	11	39.02	3	38.87	38.40	8	2,237	0.36%
2022/11/16	1	36.80	0	0.00	37.00	1	2,258	0.04%
2022/11/11	1	36.45	9	36.52	36.20	-8	2,591	-0.31%
2022/11/10	0	0.00	1	36.20	35.50	-1	2,600	-0.04%
2022/11/08	2	35.55	6	35.53	35.00	-4	2,651	-0.15%
2022/11/07	0	0.00	5	35.27	35.15	-5	2,658	-0.19%
2022/11/03	1	34.65	1	34.70	34.55	0	2,662	0.00%
2022/11/01	1	34.55	1	34.50	34.30	0	2,666	0.00%
2022/10/27	3	34.27	0	0.00	34.30	3	2,700	0.11%
2022/10/19	0	0.00	1	33.70	33.40	-1	2,832	-0.04%
2022/10/18	0	0.00	3	33.60	33.85	-3	2,915	-0.10%
2022/10/14	0	0.00	4	32.59	32.90	-4	2,967	-0.13%
2022/10/13	1	32.25	2	33.80	31.35	-1	2,988	-0.03%
2022/10/12	4	33.38	0	0.00	33.40	4	2,984	0.13%
2022/10/11	0	0.00	3	33.35	32.95	-3	2,992	-0.10%
2022/10/06	0	0.00	1	34.90	34.95	-1	2,996	-0.03%
2022/10/05	4.1	34.50	0	0.00	34.00	4.1	3,011	0.14%
2022/10/04	2	34.50	0	0.00	34.30	2	3,055	0.07%
2022/10/03	0	33.50	0	0.00	33.80	0	3,065	0.00%
2022/09/30	1	32.50	0	0.00	33.60	1	3,075	0.03%
2022/09/28	0.1	34.45	1	34.10	32.90	-1	3,090	-0.03%
2022/09/26	0	0.00	1	34.35	34.60	-1	3,106	-0.03%
2022/09/23	0	0.00	2	37.13	36.55	-2	3,127	-0.06%
2022/09/22	10	37.73	10	37.96	37.65	0	3,170	0.00%
2022/09/21	61	37.72	0	0.00	37.35	61	3,224	1.89%
2022/09/20	6	38.45	0	0.00	38.65	6	3,278	0.18%
2022/09/19	11	38.55	0	0.00	38.75	11	3,313	0.33%
2022/09/16	1	40.10	4	39.74	39.70	-3	3,349	-0.09%
2022/09/15	3	41.38	2	41.43	40.80	1	3,411	0.03%
2022/09/14	18	42.60	18	42.65	41.80	0	3,402	0.00%
2022/09/13	2	41.55	2	41.65	41.25	0	3,319	0.00%
2022/09/12	2	40.95	2	41.03	42.50	0	3,314	0.00%
2022/09/08	13	40.36	15	40.17	41.40	-2	3,279	-0.06%
2022/09/07	31	39.50	6	40.33	39.50	25	3,269	0.76%
2022/09/06	16	41.21	17	41.32	40.45	-1	3,239	-0.03%
2022/09/05	14	45.56	8	45.09	43.60	6	3,193	0.19%
2022/09/02	13	46.88	18	47.00	46.50	-5	3,130	-0.16%
2022/09/01	30	46.76	28	46.32	45.75	2	2,933	0.07%
2022/08/31	7	43.99	37	44.61	45.40	-30	2,612	-1.15%
2022/08/30	2	40.85	13.2	41.28	41.30	-11.2	2,398	-0.47%
2022/08/29	0	0.00	2	39.85	39.75	-2	2,377	-0.08%
2022/08/26	11	40.37	1	41.20	40.05	10	2,397	0.42%
2022/08/25	1	40.75	16	40.98	40.95	-15	2,396	-0.63%
2022/08/24	0	0.00	5	39.75	40.00	-5	2,380	-0.21%
2022/08/23	17.2	39.39	15	39.88	38.70	2.2	2,373	0.09%
2022/08/22	3	40.93	12	41.14	40.00	-9	2,341	-0.38%
2022/08/19	18	39.90	16	40.08	40.40	2	2,287	0.09%
2022/08/18	91	39.59	80	39.47	38.90	11	2,253	0.49%
2022/08/17	0	0.00	1	38.20	38.15	-1	2,175	-0.05%
2022/08/16	20	38.15	12	38.30	37.55	8	2,237	0.36%
2022/08/15	0	37.20	3	37.15	37.15	-3	2,339	-0.13%
2022/08/12	0	0.00	9	36.47	36.65	-9	2,449	-0.37%
2022/08/11	0	0.00	3	35.90	35.70	-3	2,914	-0.10%
2022/08/10	0	35.90	3	35.95	35.35	-3	3,191	-0.09%
2022/08/09	3.1	35.51	8	35.92	35.70	-4.9	3,253	-0.15%
2022/08/08	0	35.20	0	0.00	35.20	0	3,381	0.00%
2022/08/05	0	0.00	17	35.14	35.55	-17	3,645	-0.47%
2022/08/04	36.2	34.04	11	34.45	34.45	25.2	3,940	0.64%
2022/08/03	19.2	35.14	0	0.00	35.00	19.2	4,294	0.45%
2022/08/02	33	35.34	0	0.00	35.25	33	4,416	0.75%
2022/08/01	3	36.50	0	0.00	36.60	3	4,853	0.06%
2022/07/29	1	37.06	0	0.00	37.05	1	5,576	0.02%
2022/07/28	0.1	38.30	0	0.00	37.35	0.1	5,899	0.00%
2022/07/27	0.1	38.00	0	0.00	37.80	0.1	5,949	0.00%
2022/07/26	0.1	39.45	6	39.65	38.30	-6	5,926	-0.10%
2022/07/25	2	40.50	12	39.23	38.90	-10	5,891	-0.17%
2022/07/22	0	0.00	11	38.80	39.70	-11	5,824	-0.19%
2022/07/20	0	0.00	1	37.55	37.70	-1	5,818	-0.02%
2022/07/18	0	0.00	10	37.49	37.45	-10	5,818	-0.17%
2022/07/15	0	0.00	1	36.35	36.70	-1	5,835	-0.02%
2022/07/14	1	36.80	50	37.11	37.55	-49	5,869	-0.83%
2022/07/13	0	0.00	1	36.30	36.90	-1	5,952	-0.02%
2022/07/12	4	36.05	0	0.00	35.90	4	6,011	0.07%
2022/07/11	7	39.71	0	0.00	39.85	7	6,191	0.11%
2022/07/07	0	0.00	1	38.40	38.50	-1	6,531	-0.02%
2022/07/04	2	35.75	2	36.30	37.30	0	8,943	0.00%
2022/07/01	2	37.50	6	37.73	36.45	-4	9,444	-0.04%
2022/06/30	9	38.08	9	37.43	37.45	0	9,571	0.00%
2022/06/29	5	40.80	6	41.42	40.25	-1	9,695	-0.01%
2022/06/28	1	40.35	0	0.00	40.20	1	9,723	0.01%
2022/06/27	6	39.46	0	0.00	40.20	6	9,680	0.06%
2022/06/22	9	40.15	18	39.74	38.10	-9	9,578	-0.09%
2022/06/21	5	39.42	0	0.00	40.00	5	9,567	0.05%
2022/06/20	8	38.65	8	37.35	37.35	0	9,537	0.00%
2022/06/17	3	39.20	4	39.90	39.60	-1	9,516	-0.01%
2022/06/16	1	40.25	4	40.75	39.20	-3	9,498	-0.03%
2022/06/15	10	42.55	10	42.50	41.10	0	9,474	0.00%
2022/06/14	2	42.63	3	42.75	42.05	-1	9,454	-0.01%
2022/06/10	8	46.91	4	46.11	46.10	4	9,392	0.04%
2022/06/09	1	48.85	0	0.00	47.10	1	9,360	0.01%
2022/06/08	16	48.68	15	48.66	48.20	1	9,303	0.01%
2022/06/07	10	48.25	10	48.05	47.80	0	9,279	0.00%
2022/06/06	1	46.70	1	47.80	47.50	0	9,253	0.00%
2022/06/02	1	47.60	4	48.06	47.60	-3	9,217	-0.03%
2022/06/01	4	47.56	9	47.51	47.45	-5	9,183	-0.05%
2022/05/30	0	0.00	2	46.95	47.20	-2	9,112	-0.02%
2022/05/27	1	45.60	8	46.13	46.10	-7	9,073	-0.08%
2022/05/26	41	46.31	43	46.26	45.50	-2	9,035	-0.02%
2022/05/25	17	46.14	12	45.98	45.80	5	8,972	0.06%
2022/05/24	4	46.50	2	46.40	45.50	2	8,919	0.02%
2022/05/23	56	46.68	73	46.57	47.75	-17	8,841	-0.19%
2022/05/20	30.3	47.56	22	47.67	47.20	8.3	8,704	0.10%
2022/05/19	85	50.23	73.3	48.50	47.25	11.7	8,587	0.14%
2022/05/18	47	49.94	44	50.02	50.70	3	8,122	0.04%
2022/05/17	4	47.98	6	48.08	47.90	-2	7,853	-0.03%
2022/05/16	19	47.00	17	47.49	48.10	2	7,799	0.03%
2022/05/13	43	47.03	66	46.91	47.25	-23	7,687	-0.30%
2022/05/12	89.5	47.96	95.1	47.99	46.55	-5.6	7,450	-0.08%
2022/05/11	118	50.82	115	50.92	48.80	3	7,204	0.04%	大買/大賣/
2022/05/10	78	56.08	70	56.36	54.20	8	6,866	0.12%
2022/05/09	39	63.64	41.2	63.30	60.20	-2.2	6,753	-0.03%
2022/05/06	95	61.76	139	62.02	63.80	-44	6,322	-0.70%	大賣/
2022/05/05	115	61.89	91	62.12	59.60	24	5,628	0.43%	大買/
2022/05/04	6	61.83	8	62.23	61.20	-2	5,343	-0.04%
2022/05/03	1	68.10	0	0.00	68.00	1	5,335	0.02%
2022/04/29	5	67.50	3	68.17	69.90	2	5,459	0.04%
2022/04/28	8	69.54	11	70.05	67.90	-3	5,548	-0.05%
2022/04/27	3.2	71.05	5	70.70	71.10	-1.8	5,611	-0.03%
2022/04/26	16	66.21	18	66.19	66.50	-2	5,665	-0.04%
2022/04/25	9	72.79	3	73.17	71.70	6	5,741	0.10%
2022/04/22	8.2	71.71	8	72.15	71.50	0.2	5,943	0.00%
2022/04/21	24	71.72	24	71.55	71.60	0	6,249	0.00%
2022/04/20	16	74.09	12	73.70	74.00	4	6,415	0.06%
2022/04/19	12	70.11	6.1	70.63	72.00	5.9	6,532	0.09%
2022/04/18	9	75.32	2.2	76.32	72.90	6.8	6,585	0.10%
2022/04/15	30.7	82.84	24.1	82.70	81.00	6.5	6,745	0.10%
2022/04/14	18	72.32	30.6	74.36	78.10	-12.6	6,666	-0.19%
2022/04/13	7	69.60	2	71.00	71.00	5	6,514	0.08%
2022/04/12	174.4	73.47	159.1	73.72	74.70	15.3	6,409	0.24%	大買/大賣/
2022/04/11	18	69.22	7.1	69.28	70.20	10.9	5,271	0.21%
2022/04/08	156.1	61.05	175.4	61.53	63.90	-19.3	5,110	-0.38%	大買/大賣/
2022/04/07	56.4	55.23	58.2	56.29	58.10	-1.8	4,073	-0.04%
2022/04/06	12	51.94	8	52.66	52.90	4	3,551	0.11%
2022/04/01	8	48.69	9	48.72	48.10	-1	3,384	-0.03%
2022/03/31	8	44.46	9.2	44.69	45.65	-1.2	3,197	-0.04%
2022/03/30	2	41.95	3	40.35	41.50	-1	3,090	-0.03%
2022/03/29	10	40.54	2	40.30	40.20	8	3,061	0.26%
2022/03/25	1	39.70	2	39.83	39.30	-1	3,006	-0.03%
2022/03/24	2	39.48	3	40.22	40.50	-1	2,998	-0.03%
2022/03/21	0	0.00	0.2	38.94	38.90	-0.2	3,013	-0.01%
2022/03/18	1	37.99	1	38.15	38.30	0	3,021	0.00%
2022/03/17	1	37.54	2	37.45	37.60	-1	3,027	-0.03%
2022/03/16	2	36.58	0	0.00	36.20	2	3,072	0.07%
2022/03/15	2.1	37.21	2	37.18	36.60	0.1	3,076	0.00%
2022/03/08	1.2	36.33	1	36.30	36.25	0.2	3,156	0.01%
2022/03/07	0	0.00	3	37.10	37.25	-3	3,208	-0.09%
2022/03/02	0	0.00	2	39.60	39.65	-2	3,362	-0.06%
2022/02/25	1	38.75	1	39.30	39.35	0	3,361	0.00%
2022/02/24	0	0.00	1	39.35	38.50	-1	3,360	-0.03%
2022/02/23	0	0.00	1	40.30	40.45	-1	3,344	-0.03%
2022/02/22	2	40.35	2	40.78	39.90	0	3,340	0.00%
2022/02/21	2	41.73	3	41.43	41.65	-1	3,333	-0.03%
2022/02/18	6	41.63	6	41.39	41.60	0	3,323	0.00%
2022/02/17	0	0.00	1	41.30	41.10	-1	3,321	-0.03%
2022/02/16	1	41.35	2	41.40	41.10	-1	3,309	-0.03%
2022/02/15	1.2	41.81	0	0.00	41.05	1.2	3,298	0.04%
2022/02/14	1	42.70	1	42.55	41.75	0	3,281	0.00%
2022/02/11	4	45.00	3.2	46.86	45.00	0.8	3,249	0.02%
2022/02/10	3	45.25	2	45.68	45.60	1	3,192	0.03%
2022/02/09	1	44.20	1	44.10	43.90	0	3,159	0.00%
2022/02/08	2	43.40	5	43.68	43.40	-3	3,136	-0.10%
2022/02/07	0.2	44.90	1	44.85	44.30	-0.8	3,111	-0.03%
2022/01/26	6	47.29	0	0.00	47.15	6	3,068	0.20%
2022/01/25	2	50.70	2	49.10	48.95	0	3,023	0.00%
2022/01/24	6	51.25	9.2	51.94	52.00	-3.2	2,961	-0.11%
2022/01/21	3	49.22	3	48.95	48.50	0	2,831	0.00%
2022/01/20	3.2	49.32	4	49.73	47.50	-0.8	2,729	-0.03%
2022/01/19	8	51.61	13	51.74	51.30	-5	2,651	-0.19%
2022/01/18	15	51.30	8	51.70	51.00	7	2,574	0.27%
2022/01/17	17	54.16	13	54.03	53.20	4	2,463	0.16%
2022/01/14	105	53.71	111	53.88	53.70	-6	2,243	-0.27%	大買/大賣/
2022/01/13	12	53.41	7	54.20	53.30	5	1,918	0.26%
2022/01/12	30	51.21	22.4	51.16	50.80	7.6	1,723	0.44%
2022/01/11	12.2	50.85	20	50.37	49.50	-7.8	1,566	-0.50%
2022/01/10	25	54.20	20.4	54.36	55.00	4.6	1,428	0.32%
2022/01/07	22	48.78	28.5	48.92	50.00	-6.5	1,188	-0.55%
2022/01/06	24	45.95	22	45.75	45.50	2	1,049	0.19%
2022/01/05	0	0.00	1	45.80	44.10	-1	989	-0.10%
2022/01/04	11	45.44	2	44.20	45.25	9	947	0.95%
2022/01/03	1	45.00	2	43.58	43.30	-1	876	-0.11%
2021/12/30	1	43.65	0.1	43.55	43.55	0.9	853	0.11%
2021/12/28	0	0.00	0	41.05	41.05	0	831	0.00%
2021/12/27	0	0.00	1	41.25	41.30	-1	851	-0.12%
2021/12/17	2	42.28	2	41.95	41.60	0	864	0.00%
2021/12/10	2	42.30	2	41.38	41.25	0	842	0.00%
2021/12/02	3	43.10	3	42.55	42.00	0	1,423	0.00%
2021/12/01	0	0.00	3	43.00	41.50	-3	1,376	-0.22%
2021/11/30	7	40.52	23	40.82	40.45	-16	1,319	-1.21%
2021/11/29	0	0.00	4.2	44.90	44.90	-4.2	1,255	-0.33%
2021/11/26	24	40.79	5.2	39.66	40.85	18.8	1,220	1.54%
2021/11/23	1	36.97	1	38.00	36.95	0	1,156	0.00%
2021/11/22	0	37.90	0	0.00	37.65	0	1,160	0.00%
2021/11/19	0.1	37.70	0	0.00	37.10	0.1	1,162	0.00%
2021/11/17	0	37.40	0	0.00	36.75	0	1,161	0.00%
2021/11/16	0.1	37.25	2	36.93	37.30	-2	1,166	-0.17%
2021/11/15	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/11/12	0.1	35.75	0	0.00	35.70	0.1	1,186	0.01%
2021/11/11	1	35.45	0	0.00	35.50	1	1,195	0.08%
2021/11/09	0	36.60	0	0.00	36.45	0	1,206	0.00%
2021/11/04	1.4	37.61	3	38.00	37.50	-1.7	1,219	-0.14%
2021/11/02	0.4	37.30	8	37.45	37.30	-7.6	1,228	-0.62%
2021/11/01	6	36.90	0	0.00	36.90	6	1,224	0.49%
2021/10/29	1	37.01	0	0.00	36.70	1	1,229	0.08%
2021/10/27	0.2	37.52	0	0.00	37.40	0.2	1,237	0.01%
2021/10/26	1	36.91	0	0.00	36.90	1	1,243	0.08%
2021/10/25	1	37.00	0	0.00	37.15	1	1,258	0.08%
2021/10/22	2	37.03	0	0.00	36.90	2	1,273	0.16%
2021/10/21	3	37.57	0	0.00	37.55	3	1,278	0.24%
2021/10/20	0	37.90	0	0.00	37.80	0	1,277	0.00%
2021/10/19	0	37.00	1	37.40	37.65	-1	1,281	-0.08%
2021/10/18	2	35.97	0	0.00	36.40	2	1,286	0.16%
2021/10/15	0.1	37.05	0	0.00	37.20	0.1	1,375	0.00%
2021/10/14	0	0.00	1	36.90	37.70	-1	1,410	-0.07%
2021/10/08	0.1	39.00	0	0.00	38.60	0.1	1,416	0.01%
2021/10/07	0	39.15	0	0.00	39.45	0	1,445	0.00%
2021/10/06	0	40.25	0	0.00	38.50	0	1,479	0.00%
2021/10/05	3	37.23	0	0.00	39.70	3	1,490	0.20%
2021/10/04	0.1	39.80	0	0.00	38.70	0.1	1,499	0.01%
2021/10/01	0.2	41.00	0	0.00	40.70	0.2	1,503	0.01%
2021/09/30	0.3	43.41	0	0.00	43.10	0.3	1,512	0.02%
2021/09/29	1	43.10	0	0.00	43.20	1	1,531	0.07%
2021/09/27	0	45.45	0.2	44.75	44.65	-0.2	1,562	-0.01%
2021/09/24	0.1	45.60	0	0.00	45.05	0.1	1,584	0.00%
2021/09/23	0.1	45.50	0	0.00	45.30	0.1	1,605	0.01%
2021/09/22	0	0.00	3	45.18	44.85	-3	1,651	-0.18%
2021/09/17	0.2	46.25	0	0.00	46.10	0.2	1,672	0.01%
2021/09/16	0.1	46.78	0	0.00	46.15	0.1	1,711	0.01%
2021/09/15	1	47.00	0	0.00	46.95	1	1,731	0.06%
2021/09/14	0.1	48.46	2	48.75	47.80	-1.9	1,761	-0.11%
2021/09/13	2.1	48.05	1	49.05	48.05	1.1	1,807	0.06%
2021/09/10	4.2	49.49	3	50.15	49.40	1.2	1,872	0.06%
2021/09/09	45	52.88	41	53.07	51.00	4	1,978	0.20%
2021/09/08	62	54.49	69.2	54.73	56.50	-7.2	1,917	-0.38%
2021/09/07	10	48.93	6.4	50.17	51.40	3.6	1,641	0.22%
2021/09/06	0	47.50	0	0.00	46.75	0	1,775	0.00%
2021/09/03	0.2	47.30	0	0.00	46.25	0.2	2,075	0.01%
2021/09/02	0.1	48.00	0	0.00	46.25	0.1	2,677	0.00%
2021/09/01	0.1	49.00	0	0.00	47.65	0.1	3,042	0.00%
2021/08/26	0.2	49.00	0	0.00	48.10	0.2	4,281	0.00%
2021/08/25	0	47.50	0	0.00	48.15	0	4,343	0.00%
2021/08/24	0.1	47.65	0	0.00	47.05	0.1	4,456	0.00%
2021/08/19	0.1	47.90	0	0.00	47.55	0.1	4,840	0.00%
2021/08/16	0	0.00	0.2	49.00	48.50	-0.2	5,456	0.00%
2021/08/12	0.4	50.39	0	0.00	50.40	0.4	6,049	0.01%
2021/08/11	1	49.90	1	49.65	49.25	0	6,511	0.00%
2021/08/09	1.1	50.64	0	0.00	50.60	1.1	7,013	0.02%
2021/08/05	0.2	53.00	0	0.00	52.30	0.2	7,573	0.00%
2021/08/02	0	0.00	1	52.60	52.50	-1	7,774	-0.01%
2021/07/30	2.1	51.80	0	0.00	51.30	2.1	7,771	0.03%
2021/07/23	1.2	54.15	0	55.10	54.70	1.2	7,832	0.02%
2021/07/21	2	57.05	3	61.20	55.80	-1	7,864	-0.01%
2021/07/20	2	61.00	2.2	61.54	61.90	-0.2	7,776	0.00%
2021/07/16	0	0.00	0.2	55.50	55.70	-0.2	7,754	0.00%
2021/07/14	2.2	54.41	1	55.10	54.80	1.2	7,740	0.02%
2021/07/13	1.1	56.60	5	55.14	53.60	-4	7,716	-0.05%
2021/07/09	1.2	59.41	0	0.00	58.60	1.2	7,673	0.02%
2021/07/08	1	58.40	1	57.80	58.40	0	7,665	0.00%
2021/07/07	1	58.90	1	60.80	58.60	0	7,666	0.00%
2021/07/06	0	0.00	1	62.00	59.80	-1	7,687	-0.01%
2021/07/05	2	61.45	1	61.00	61.90	1	7,687	0.01%
2021/07/02	1.2	61.93	0	0.00	61.80	1.2	7,679	0.02%
2021/07/01	2	63.60	6	62.88	62.60	-4	7,670	-0.05%
2021/06/30	6.2	64.34	3	64.23	64.10	3.2	7,652	0.04%
2021/06/29	1	64.40	2	63.85	63.70	-1	7,634	-0.01%
2021/06/28	4	67.75	2	66.90	66.90	2	7,591	0.03%
2021/06/25	3	68.33	0	0.00	68.00	3	7,571	0.04%
2021/06/24	6	68.07	12	68.08	69.90	-6	7,544	-0.08%
2021/06/23	7	68.79	7	68.61	67.70	0	7,525	0.00%
2021/06/22	6	67.70	2	68.90	67.60	4	7,517	0.05%
2021/06/21	38.3	72.16	38	69.53	68.70	0.3	7,549	0.00%
2021/06/18	26	72.15	22.3	72.65	72.80	3.7	7,501	0.05%
2021/06/17	2.1	68.31	0	0.00	69.00	2.1	7,336	0.03%
2021/06/16	2.2	68.00	3	68.13	66.20	-0.8	7,257	-0.01%
2021/06/15	15	70.25	26	69.62	68.30	-11	7,191	-0.15%
2021/06/11	12	78.37	18.1	75.67	74.60	-6.1	6,988	-0.09%
2021/06/10	67.1	77.71	170	77.96	76.60	-102.9	6,684	-1.54%	大賣/鉅額交易
2021/06/09	166	76.37	38	75.82	75.10	128	6,088	2.10%	大買/鉅額交易
2021/06/08	65	75.26	70.1	74.82	72.40	-5.1	5,728	-0.09%
2021/06/07	23	72.57	20	73.99	74.80	3	5,160	0.06%
2021/06/04	28	69.83	31	69.51	68.00	-3	4,909	-0.06%
2021/06/03	6	65.72	34.1	65.97	66.60	-28.1	4,662	-0.60%
2021/06/02	9	60.53	2	60.60	60.60	7	4,525	0.15%
2021/06/01	17.1	60.76	10	59.97	62.80	7.1	4,491	0.16%
2021/05/31	38	65.51	33	65.83	64.20	5	4,385	0.11%
2021/05/28	2	70.40	0	0.00	71.30	2	4,226	0.05%
2021/05/27	5	71.64	7	71.76	72.00	-2	4,152	-0.05%
2021/05/26	28	71.82	15.1	72.60	70.10	12.9	4,044	0.32%
2021/05/25	7.1	71.25	42	70.83	70.10	-34.9	3,941	-0.89%
2021/05/24	51.1	76.35	30.2	75.64	75.50	20.9	3,861	0.54%
2021/05/21	11	72.69	14	74.03	71.70	-3	3,818	-0.08%
2021/05/20	31.2	74.29	26	75.31	73.20	5.2	3,611	0.14%
2021/05/19	48.1	74.95	44	75.13	72.90	4.1	3,354	0.12%
2021/05/18	27.1	72.70	26.1	72.46	72.90	1	2,921	0.03%
2021/05/17	1	67.60	0	0.00	67.60	1	2,450	0.04%
2021/05/14	47.1	62.50	44	62.73	61.50	3.1	2,456	0.13%
2021/05/13	11	60.80	10	60.73	60.80	1	2,104	0.05%
2021/05/12	12	54.78	41	54.96	55.30	-29	1,946	-1.49%
2021/05/11	40.1	48.46	6	48.94	50.30	34.1	1,781	1.91%
2021/05/03	2	54.50	0	0.00	52.60	2	1,918	0.10%
2021/04/28	1	51.60	16	50.99	50.80	-15	1,934	-0.77%
2021/04/27	17	52.50	2	52.45	51.70	15	2,055	0.73%
2021/04/23	0	0.00	1	50.20	50.10	-1	2,108	-0.05%
2021/04/22	0	53.30	3	50.93	49.90	-3	2,116	-0.14%
2021/04/21	3	52.90	0	0.00	52.10	3	2,121	0.14%
2021/04/19	0	51.90	4	51.65	51.50	-4	2,279	-0.18%
2021/04/15	0.1	52.30	0	0.00	51.80	0.1	2,323	0.00%
2021/04/13	0	0.00	1	54.90	53.30	-1	2,336	-0.04%
2021/04/12	3	55.70	5	56.04	55.80	-2	2,327	-0.09%
2021/04/09	0	0.00	3	54.37	54.30	-3	2,302	-0.13%
2021/04/08	1	54.00	0	0.00	54.10	1	2,302	0.04%
2021/04/06	1	52.50	0	0.00	52.50	1	2,314	0.04%
2021/04/01	3	53.07	0	0.00	53.00	3	2,326	0.13%
2021/03/29	0	0.00	2	54.45	53.90	-2	2,550	-0.08%
2021/03/26	5	54.00	5	53.50	53.50	0	2,622	0.00%
2021/03/25	7	54.94	21	53.46	54.10	-14	2,623	-0.53%
2021/03/24	17	54.61	1	55.20	54.60	16	2,598	0.62%
2021/03/23	8	53.61	10	53.74	53.70	-2	2,518	-0.08%
2021/03/22	1	51.20	0	0.00	51.10	1	2,502	0.04%
2021/03/19	0.1	52.50	0	0.00	51.80	0.1	2,509	0.00%
2021/03/18	1	52.60	0	0.00	52.50	1	2,511	0.04%
2021/03/16	0	0.00	11	53.33	53.20	-11	2,541	-0.43%
2021/03/15	5	53.44	0	0.00	53.00	5	2,587	0.19%
2021/03/12	5	52.40	0	0.00	52.50	5	2,711	0.18%
2021/03/11	0	0.00	25	53.21	52.50	-25	2,742	-0.91%
2021/03/10	24	54.45	1	53.90	53.20	23	2,762	0.83%
2021/03/05	13	54.98	16	54.79	54.50	-3	2,791	-0.11%
2021/03/02	3	55.00	5	53.70	53.70	-2	2,809	-0.07%
2021/02/26	0	0.00	5	55.92	55.40	-5	2,817	-0.18%
2021/02/25	33	56.83	33	56.76	56.10	0	2,798	0.00%
2021/02/24	83	56.51	84	56.55	56.40	-1	2,726	-0.04%
2021/02/23	80	57.38	78	56.99	54.40	2	2,662	0.08%
2021/02/22	10	56.98	12	57.58	59.10	-2	2,471	-0.08%
2021/02/19	19	55.14	17	55.09	53.80	2	2,431	0.08%
2021/02/18	8	52.48	10	52.84	52.10	-2	2,396	-0.08%
2021/02/17	3	49.90	3	49.97	49.80	0	2,400	0.00%
2021/02/05	1	52.60	0	0.00	52.60	1	2,440	0.04%
2021/02/04	2	53.00	1	53.50	52.60	1	2,470	0.04%
2021/02/02	1	52.00	1	52.00	52.40	0	2,482	0.00%
2021/02/01	1	54.40	6	53.62	52.80	-5	2,489	-0.20%
2021/01/29	2	53.05	1	52.00	52.00	1	2,460	0.04%
2021/01/28	1	55.00	0	0.00	52.80	1	2,482	0.04%
2021/01/27	8	54.56	2	54.00	54.10	6	2,489	0.24%
2021/01/26	8	56.65	4	56.33	55.40	4	2,490	0.16%
2021/01/25	5	56.18	11	56.12	56.00	-6	2,487	-0.24%
2021/01/22	0	0.00	4	53.28	53.00	-4	2,441	-0.16%
2021/01/21	3	54.17	5	55.30	53.90	-2	2,481	-0.08%
2021/01/20	16	55.78	7	56.17	55.30	9	2,454	0.37%
2021/01/19	12	53.75	14	53.74	52.70	-2	2,368	-0.08%
2021/01/18	17	53.92	7	54.53	52.80	10	2,380	0.42%
2021/01/15	1	51.10	0	0.00	51.20	1	2,345	0.04%
2021/01/13	0	0.00	1	53.40	52.20	-1	2,345	-0.04%
2021/01/12	20	54.50	22	55.17	56.10	-2	2,323	-0.09%
2021/01/11	0	0.00	2	50.60	51.00	-2	2,259	-0.09%
2021/01/08	4	51.15	6	53.23	50.80	-2	2,296	-0.09%
2021/01/06	1	54.30	4	55.00	54.20	-3	2,337	-0.13%
2021/01/05	4	57.25	4	56.90	56.70	0	2,371	0.00%
2021/01/04	1	56.60	0	0.00	56.20	1	2,394	0.04%
2020/12/31	2	58.15	30	58.69	58.20	-28	2,420	-1.16%
2020/12/30	0	0.00	10	57.70	57.70	-10	2,492	-0.40%
2020/12/29	0	0.00	10	56.75	57.60	-10	2,522	-0.40%
2020/12/28	10	59.19	0	0.00	57.80	10	2,718	0.37%
2020/12/25	8	57.88	8	57.71	57.70	0	2,765	0.00%
2020/12/24	8	58.68	5	58.70	58.30	3	2,893	0.10%
2020/12/23	17	62.11	17	61.78	59.50	0	3,193	0.00%
2020/12/22	1	56.00	2	60.60	60.60	-1	3,456	-0.03%
2020/12/21	1	56.20	0	0.00	55.10	1	3,799	0.03%
2020/12/18	0	0.00	2	56.00	55.40	-2	3,902	-0.05%
2020/12/17	2	55.70	0	0.00	55.70	2	4,343	0.05%
2020/12/16	5	57.94	13	56.76	57.00	-8	4,660	-0.17%
2020/12/15	1	56.70	0	0.00	55.20	1	4,699	0.02%
2020/12/09	1	60.80	26	59.11	60.00	-25	4,845	-0.52%
2020/12/08	27	60.03	4	59.85	59.40	23	4,846	0.47%
2020/12/07	6	55.52	5	55.60	55.30	1	4,751	0.02%
2020/12/04	2	59.25	1	58.90	58.20	1	4,769	0.02%
2020/12/01	2	62.70	5	62.40	62.40	-3	5,091	-0.06%
2020/11/30	5	64.08	1	63.20	63.70	4	5,164	0.08%
2020/11/27	0	0.00	2	61.80	62.10	-2	5,202	-0.04%
2020/11/26	12	61.92	10	60.40	60.70	2	5,239	0.04%
2020/11/25	0	0.00	5	62.06	61.70	-5	5,290	-0.09%
2020/11/24	4	61.30	2	60.80	60.70	2	5,451	0.04%
2020/11/23	0	0.00	6	61.65	61.70	-6	5,547	-0.11%
2020/11/20	6	63.42	12	62.91	62.90	-6	5,704	-0.11%
2020/11/19	16	63.28	8	64.04	64.40	8	5,770	0.14%
2020/11/18	30	62.61	37	62.52	62.20	-7	5,981	-0.12%
2020/11/17	22	61.99	19.1	61.86	61.50	2.9	5,969	0.05%
2020/11/16	2	62.70	2	61.75	62.20	0	5,952	0.00%
2020/11/13	3	59.47	1	59.50	61.40	2	5,924	0.03%
2020/11/12	6	59.20	27	58.51	58.70	-21	5,869	-0.36%
2020/11/11	8	63.14	6	63.10	61.20	2	5,818	0.03%
2020/11/10	2	66.45	6	64.57	63.70	-4	5,792	-0.07%
2020/11/09	6	65.53	5	65.10	65.40	1	5,763	0.02%
2020/11/06	0	0.00	1	63.80	64.40	-1	5,770	-0.02%
2020/11/05	10	64.74	10	65.04	63.70	0	5,790	0.00%
2020/11/04	16	63.16	17	63.15	63.00	-1	5,801	-0.02%
2020/11/03	1	64.80	9	65.81	64.80	-8	6,043	-0.13%
2020/11/02	47	65.94	34	66.40	65.60	13	6,500	0.20%
2020/10/30	4	65.95	9	65.37	65.20	-5	6,731	-0.07%
2020/10/29	3	66.80	0	0.00	67.00	3	6,965	0.04%
2020/10/28	3	66.60	2	65.60	65.60	1	6,946	0.01%
2020/10/27	12	66.40	11	67.07	67.50	1	6,962	0.01%
2020/10/26	2	67.40	7	66.53	66.30	-5	6,927	-0.07%
2020/10/23	0	0.00	10	69.20	69.40	-10	6,916	-0.14%
2020/10/21	2	69.80	0	0.00	70.00	2	6,908	0.03%
2020/10/20	3	71.80	3	71.73	71.00	0	6,900	0.00%
2020/10/19	1	71.60	1	71.40	70.90	0	6,913	0.00%
2020/10/16	3	70.50	3	70.57	69.70	0	6,889	0.00%
2020/10/15	4	70.33	2	69.80	69.60	2	6,875	0.03%
2020/10/14	0	0.00	3	71.77	71.40	-3	6,887	-0.04%
2020/10/13	6	71.23	1	71.30	71.00	5	6,855	0.07%
2020/10/12	8	73.91	10	74.10	73.50	-2	6,850	-0.03%
2020/10/08	16	76.83	13	77.15	75.90	3	6,883	0.04%
2020/10/07	10	77.96	7	78.04	77.80	3	6,844	0.04%
2020/10/06	10	77.34	11	77.08	77.00	-1	6,755	-0.01%
2020/10/05	40	78.70	45	78.97	76.80	-5	6,813	-0.07%
2020/09/30	40	75.28	18	75.18	75.70	22	6,765	0.33%
2020/09/29	49	76.88	61	75.60	76.20	-12	6,911	-0.17%
2020/09/28	83	77.40	84	77.48	77.10	-1	6,888	-0.01%
2020/09/25	95	79.89	96	80.14	75.50	-1	6,652	-0.02%
2020/09/24	16	79.14	20	79.82	83.20	-4	6,286	-0.06%
2020/09/23	51	76.73	55	76.98	75.70	-4	6,027	-0.07%
2020/09/22	62	78.77	53	78.84	77.10	9	6,070	0.15%
2020/09/21	45	75.38	57	75.78	78.70	-12	5,759	-0.21%
2020/09/18	47	71.87	47	72.16	71.60	0	5,672	0.00%
2020/09/17	22	70.68	1	72.00	70.80	21	5,972	0.35%
2020/09/16	18	70.98	19	71.03	70.80	-1	6,421	-0.02%
2020/09/15	38	72.47	37	72.63	70.70	1	7,125	0.01%
2020/09/14	12	70.54	11	70.83	69.50	1	7,931	0.01%
2020/09/11	15	71.53	14	71.93	70.40	1	7,893	0.01%
2020/09/10	3	73.97	2	75.00	73.60	1	7,938	0.01%
2020/09/09	9	75.97	6	76.22	75.00	3	8,154	0.04%
2020/09/08	32	77.69	34	77.44	78.20	-2	8,683	-0.02%
2020/09/07	27	74.82	26	75.21	73.40	1	8,978	0.01%
2020/09/04	64	76.10	63	76.27	75.40	1	9,367	0.01%
2020/09/03	63	75.70	46	75.96	74.40	17	9,784	0.17%
2020/09/02	40	80.44	40	80.83	79.00	0	10,214	0.00%
2020/09/01	31	80.71	34	80.93	79.20	-3	10,447	-0.03%
2020/08/31	23	84.07	23	84.52	82.50	0	10,628	0.00%
2020/08/28	23	86.63	19	86.31	84.50	4	10,838	0.04%
2020/08/27	47	83.19	57	83.82	83.60	-10	11,193	-0.09%
2020/08/26	100	84.71	91	85.33	83.50	9	11,569	0.08%
2020/08/25	61	83.51	58	84.11	81.40	3	11,944	0.03%
2020/08/24	89	88.54	87	88.63	85.70	2	12,337	0.02%
2020/08/21	26	79.98	26	80.19	84.00	0	12,645	0.00%
2020/08/20	11	75.03	19	77.00	76.40	-8	13,023	-0.06%
2020/08/19	14	83.81	17	84.19	83.00	-3	13,669	-0.02%
2020/08/18	18	81.43	9	81.22	82.70	9	14,127	0.06%
2020/08/17	6	76.67	6	78.15	78.30	0	14,623	0.00%
2020/08/14	9	74.98	9	75.69	76.40	0	14,824	0.00%
2020/08/13	21	73.44	26	75.20	74.50	-5	15,207	-0.03%
2020/08/12	24	73.59	20	75.17	78.00	4	15,771	0.03%
2020/08/11	19	74.92	24	75.68	72.00	-5	15,973	-0.03%
2020/08/10	22	82.91	14	81.69	79.90	8	16,340	0.05%
2020/08/07	57	87.62	77	87.93	87.20	-20	16,783	-0.12%
2020/08/06	230	93.73	216	94.26	86.00	14	16,824	0.08%	大買/大賣/
2020/08/05	64	91.05	61	91.16	93.20	3	16,496	0.02%
2020/08/04	36	82.97	48	83.32	84.80	-12	16,375	-0.07%
2020/08/03	14	73.21	20	72.38	77.10	-6	16,250	-0.04%
2020/07/31	19	66.45	20	67.27	70.10	-1	16,380	-0.01%
2020/07/29	23	60.30	57	60.31	58.00	-34	16,721	-0.20%
2020/07/28	16	63.59	2	65.00	63.50	14	16,867	0.08%
2020/07/27	12	72.00	0	0.00	70.50	12	16,894	0.07%
2020/07/24	16	79.45	59	79.30	78.30	-43	16,941	-0.25%
2020/07/23	79	86.78	46	80.92	81.00	33	17,038	0.19%
2020/07/22	10	76.80	1	75.00	79.80	9	17,187	0.05%
2020/07/21	21	78.47	17	79.96	72.60	4	17,308	0.02%
2020/07/20	13	81.28	1	80.60	80.60	12	17,414	0.07%
2020/07/17	3	89.67	5	96.40	89.50	-2	17,572	-0.01%
2020/07/16	11	106.17	8	105.73	99.40	3	17,674	0.02%
2020/07/15	7	110.50	7	114.14	110.50	0	17,668	0.00%
2020/07/14	2	122.50	1	122.50	122.50	1	17,687	0.01%
2020/07/13	1	136.00	0	0.00	136.00	1	17,693	0.01%
2020/07/10	34	153.37	18	152.44	151.00	16	17,714	0.09%
2020/07/09	39	150.27	41	151.52	153.00	-2	17,625	-0.01%
2020/07/08	52	135.59	41	137.17	141.00	11	17,478	0.06%
2020/07/07	19	121.45	24	122.21	128.50	-5	17,294	-0.03%
2020/07/06	26	114.44	26	115.08	117.00	0	17,218	0.00%
2020/07/03	24	109.77	24	111.69	111.50	0	17,170	0.00%
2020/07/02	36	112.63	20	111.60	111.00	16	17,098	0.09%
2020/07/01	31	101.76	31	101.35	105.50	0	16,984	0.00%
2020/06/30	44	96.21	39	96.58	96.00	5	16,839	0.03%
2020/06/29	26	98.70	23	98.60	100.00	3	16,722	0.02%
2020/06/24	84	89.97	80	90.08	91.00	4	16,564	0.02%
2020/06/23	276	95.29	284	95.51	93.00	-8	16,257	-0.05%	大買/大賣/
2020/06/22	202	97.21	170	97.53	95.90	32	15,835	0.20%	大買/大賣/
2020/06/19	219	88.47	222	88.78	92.20	-3	15,127	-0.02%	大買/大賣/
2020/06/17	10	76.30	6	76.30	76.30	4	14,252	0.03%
2020/06/16	52	70.48	53	70.93	69.40	-1	14,248	-0.01%
2020/06/15	163	72.79	173	72.64	71.10	-10	14,170	-0.07%	大買/大賣/
2020/06/12	98	70.68	137	70.31	70.00	-39	13,648	-0.29%	大賣/
2020/06/11	81	68.32	103	68.49	69.70	-22	13,254	-0.17%	大賣/
2020/06/10	148	70.05	149	69.77	67.70	-1	12,859	-0.01%	大買/大賣/
2020/06/09	199	67.77	150	67.70	68.20	49	12,299	0.40%	大買/大賣/
2020/06/08	84	67.31	83	67.59	65.00	1	11,814	0.01%
2020/06/05	48	68.22	54	68.26	68.10	-6	11,548	-0.05%
2020/06/04	78	68.60	82	68.83	68.00	-4	11,362	-0.04%
2020/06/03	134	70.92	110	70.94	69.20	24	11,232	0.21%	大買/大賣/
2020/06/02	120	66.32	133	66.38	67.70	-13	10,810	-0.12%	大買/大賣/
2020/06/01	236	71.75	237.1	71.68	68.30	-1.1	10,398	-0.01%	大買/大賣/
2020/05/29	113	68.15	120	68.20	70.80	-7	9,966	-0.07%	大買/大賣/
2020/05/28	187	67.78	181	68.20	64.40	6	9,530	0.06%	大買/大賣/
2020/05/27	143	71.31	137	71.44	69.80	6	9,061	0.07%	大買/大賣/
2020/05/26	215	78.63	221	78.26	77.50	-6	8,753	-0.07%	大買/大賣/
2020/05/25	132	72.66	122	72.75	74.40	10	8,161	0.12%	大買/大賣/
2020/05/22	184	66.38	175	66.02	67.70	9	7,947	0.11%	大買/大賣/
2020/05/21	79	60.58	79	60.62	61.60	0	7,451	0.00%
2020/05/20	128	61.09	133.2	61.37	60.50	-5.2	7,306	-0.07%	大買/大賣/
2020/05/19	198	60.45	199	60.79	60.40	-1	6,924	-0.01%	大買/大賣/
2020/05/18	39	58.14	41	58.11	59.00	-2	6,354	-0.03%
2020/05/15	73	55.43	60	56.16	53.70	13	6,133	0.21%
2020/05/14	93	54.79	92	54.98	56.50	1	5,757	0.02%
2020/05/13	56	50.16	72	50.54	51.40	-16	5,303	-0.30%
2020/05/12	25	44.38	42	44.30	46.80	-17	5,017	-0.34%
2020/05/11	91	43.08	87	43.34	42.55	4	4,880	0.08%
2020/05/08	28	49.17	26	49.04	46.35	2	4,735	0.04%
2020/05/07	60	50.36	46.1	50.05	51.50	13.9	4,660	0.30%
2020/05/06	82	50.65	98	50.82	49.00	-16	4,536	-0.35%
2020/05/05	31	46.57	22	46.58	47.85	9	4,279	0.21%
2020/05/04	10	44.07	17	44.57	43.50	-7	4,182	-0.17%
2020/04/30	6	41.49	14	41.86	41.90	-8	4,052	-0.20%
2020/04/29	24	41.40	17	41.39	41.80	7	4,027	0.17%
2020/04/28	21	42.66	20	43.51	41.75	1	4,002	0.02%
2020/04/27	80	44.90	54	44.61	45.40	26	3,908	0.67%
2020/04/24	14	42.34	32	42.22	41.75	-18	3,692	-0.49%
2020/04/23	57	41.92	49	41.80	41.40	8	3,556	0.22%
2020/04/22	20	40.54	22	40.76	40.25	-2	3,404	-0.06%
2020/04/21	17	38.32	13	38.47	38.30	4	3,193	0.13%
2020/04/20	4	40.20	3	40.20	40.20	1	3,067	0.03%
2020/04/17	13	34.52	18	34.71	36.55	-5	3,021	-0.17%
2020/04/16	5	33.71	1	33.05	33.25	4	2,926	0.14%
2020/04/15	4	33.89	4	33.95	33.50	0	2,911	0.00%
2020/04/14	3	34.85	0	0.00	34.95	3	2,880	0.10%
2020/04/13	1	35.50	6	35.14	35.05	-5	2,859	-0.17%
2020/04/10	6	34.97	1	35.30	34.55	5	2,838	0.18%
2020/04/09	2	34.93	2	35.35	35.15	0	2,809	0.00%
2020/04/08	0	0.00	2	35.28	35.10	-2	2,768	-0.07%
2020/04/07	1	34.85	2	34.80	34.40	-1	2,714	-0.04%
2020/04/06	5	35.42	4	34.74	34.75	1	2,687	0.04%
2020/03/30	2	34.28	1	34.65	33.75	1	2,585	0.04%
2020/03/27	12	34.08	7	34.43	33.25	5	2,498	0.20%
2020/03/26	5	33.86	5	33.79	33.45	0	2,438	0.00%
2020/03/25	8	32.78	8	33.03	32.60	0	2,386	0.00%
2020/03/24	5	33.20	2	32.98	32.95	3	2,351	0.13%
2020/03/23	1	33.55	2	32.95	32.95	-1	2,327	-0.04%
2020/03/20	2	35.40	1	35.10	34.70	1	2,294	0.04%
2020/03/19	15	35.35	22	34.26	33.50	-7	2,197	-0.32%
2020/03/18	6	33.87	5	34.45	33.10	1	2,021	0.05%
2020/03/17	2	32.50	11	33.40	32.35	-9	1,954	-0.46%
2020/03/16	28	33.35	20	33.47	33.65	8	1,887	0.42%
2020/03/13	1	30.90	0	0.00	30.60	1	1,834	0.05%
2020/03/12	3	34.68	0	0.00	34.00	3	1,807	0.17%
2020/03/11	0	0.00	1	37.65	36.90	-1	1,761	-0.06%
2020/03/10	5	36.60	17	36.58	36.65	-12	1,719	-0.70%
2020/03/09	11	41.02	32	41.89	39.70	-21	1,657	-1.27%
2020/03/06	25	42.30	3	41.93	41.40	22	1,507	1.46%
2020/03/05	2	41.08	20	41.21	41.30	-18	1,383	-1.30%
2020/03/04	37	41.70	23	41.22	42.60	14	1,308	1.07%
2020/03/03	4	38.85	20	38.75	38.75	-16	1,188	-1.35%
2020/03/02	34	40.87	36	40.45	40.50	-2	1,135	-0.18%
2020/02/27	35	40.12	14	39.89	39.30	21	1,026	2.04%
2020/02/26	11	39.46	13	40.00	39.00	-2	934	-0.21%
2020/02/25	75	41.20	85	41.37	39.90	-10	861	-1.16%
2020/02/24	30	38.40	0	0.00	38.40	30	603	4.97%
2020/02/21	19	33.76	19	34.02	34.95	0	591	0.00%
2020/02/19	2	32.00	2	32.00	31.35	0	518	0.00%
2020/02/18	0	0.00	1	32.85	31.75	-1	509	-0.20%
2020/02/17	0	0.00	4	32.95	32.80	-4	495	-0.81%
2020/02/14	7	32.81	4	32.58	32.05	3	467	0.64%
2020/02/13	6	31.78	9	31.88	31.80	-3	424	-0.71%
2020/02/12	2	31.00	1	31.35	30.80	1	391	0.26%
2020/02/11	6	30.79	18	30.11	30.70	-12	377	-3.18%
2020/02/10	39	33.03	22	32.77	32.00	17	362	4.68%
2020/02/07	1	31.00	2	31.93	32.45	-1	303	-0.33%
2020/02/06	2	30.05	1	29.65	29.50	1	251	0.40%
2020/02/05	1	30.75	0	0.00	28.80	1	233	0.43%
2020/02/04	0	0.00	6	34.91	32.00	-6	205	-2.93%
2020/02/03	7	33.15	0	0.00	33.15	7	150	4.65%
2020/01/31	1	29.30	0	0.00	30.15	1	124	0.80%
2020/01/30	0	0.00	2	27.95	27.45	-2	85	-2.34%
2019/12/24	0.1	26.05	0	0.00	25.85	0.1	60	0.17%
2019/12/06	0	0.00	1.1	26.15	25.80	-1.1	56	-1.92%
2019/11/15	1	26.70	0	0.00	26.70	1	56	1.77%
2019/09/17	0	0.00	1	27.85	27.85	-1	65	-1.52%
2019/09/03	1	27.55	0	0.00	27.55	1	64	1.54%
2019/07/19	0	0.00	1	28.80	28.75	-1	45	-2.21%
2019/06/03	0	0.00	0	28.50	27.85	0	43	-0.03%
2019/05/29	1	27.80	0	0.00	27.65	1	42	2.35%
2019/04/24	0	0.00	0.6	30.15	30.15	-0.6	62	-0.97%
2018/12/28	0	0.00	1	30.00	30.00	-1	32	-3.07%
2018/11/28	0	0.00	1	29.90	29.90	-1	35	-2.84%
2018/10/17	0	0.00	1	29.30	29.65	-1	45	-2.21%
2018/10/03	2	33.85	0	0.00	33.90	2	39	5.04%
2018/09/21	0	0.00	1	34.75	34.80	-1	42	-2.35%
2018/09/18	1	34.80	0	0.00	34.85	1	51	1.96%
2018/09/12	0	0.00	2	35.30	35.45	-2	57	-3.51%
2018/09/11	2	36.08	0	0.00	35.30	2	57	3.47%
2018/08/23	0	0.00	0.1	36.00	36.30	-0.1	67	-0.10%
2018/07/10	0	0.00	2	34.60	34.70	-2	88	-2.25%
2018/07/04	0	0.00	3	36.50	36.25	-3	95	-3.14%
2018/07/03	1	37.50	0	0.00	37.45	1	96	1.04%
2018/07/02	3	38.70	0	0.00	38.20	3	98	3.06%
2018/06/27	1	37.50	0	0.00	37.60	1	100	1.00%
2018/05/24	0	0.00	4	34.60	34.85	-4	117	-3.42%
2018/05/17	0	0.00	10	34.30	34.50	-10	118	-8.42%
2018/05/09	0	0.00	1	34.65	34.70	-1	127	-0.78%
2018/03/31	0	0.00	1	38.80	38.80	-1	135	-0.74%
2018/03/30	1	38.80	0	0.00	38.90	1	133	0.75%
2018/03/23	0	0.00	2	37.35	37.40	-2	125	-1.59%
2018/03/21	0	0.00	6	38.55	38.35	-6	124	-4.83%
2018/03/20	6	38.42	0	0.00	38.45	6	121	4.92%
2018/01/25	0	0.00	1	37.40	37.30	-1	147	-0.68%
2018/01/16	1	39.10	0	0.00	38.80	1	175	0.57%
2018/01/15	0	0.00	10	39.00	39.00	-10	175	-5.71%
2018/01/10	0	0.00	1	38.30	38.30	-1	190	-0.53%