亞諾法 (4133)-富邦-陽明券商分點個股進出

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
30.55
漲跌
▲0.35
漲幅
+1.16%
成交量
81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－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/23	0	30.55	0	0.00	30.55	0	192	0.00%
2024/04/19	0	0.00	15	30.48	30.05	-15	196	-7.62%
2024/04/18	0	0.00	1	30.65	30.65	-1	196	-0.51%
2024/04/17	2.4	30.56	0	0.00	30.70	2.4	199	1.21%
2024/04/16	0	30.59	0	0.00	30.20	0	202	0.02%
2024/04/15	0	31.40	0	0.00	31.15	0	205	0.00%
2024/04/12	0.2	31.75	0	0.00	31.55	0.2	214	0.10%
2024/04/10	0	32.15	3	31.95	31.90	-3	305	-0.98%
2024/04/09	1	31.80	0	0.00	31.80	1	405	0.25%
2024/04/08	0	0.00	2	31.85	31.75	-2	409	-0.49%
2024/03/29	0	32.00	0	0.00	31.95	0	423	0.00%
2024/03/28	0	0.00	2.1	32.31	32.15	-2.1	435	-0.47%
2024/03/27	2	32.20	0	0.00	32.00	2	446	0.45%
2024/03/21	0	31.60	1	31.60	31.60	-1	694	-0.14%
2024/03/20	0	31.75	0	0.00	31.65	0	697	0.00%
2024/03/19	0	31.75	0	0.00	31.60	0	700	0.00%
2024/03/18	0	31.65	0	0.00	31.60	0	703	0.00%
2024/03/14	2	31.75	0	0.00	31.55	2	712	0.28%
2024/03/13	0	31.65	0	0.00	31.40	0	714	0.00%
2024/03/12	5	32.00	0	0.00	32.00	5	719	0.70%
2024/03/11	2	31.95	0	0.00	32.00	2	731	0.27%
2024/03/08	0	32.65	8	31.92	31.90	-8	770	-1.04%
2024/03/07	0	0.00	2	32.15	32.30	-2	834	-0.24%
2024/03/05	0	0.00	1	32.40	32.15	-1	859	-0.12%
2024/03/04	0.2	32.40	0	0.00	32.20	0.2	885	0.02%
2024/03/01	0.1	32.79	0	0.00	32.45	0.1	998	0.01%
2024/02/29	0	33.10	0	0.00	32.85	0	1,044	0.00%
2024/02/27	0.1	33.45	0	0.00	33.05	0.1	1,043	0.01%
2024/02/22	0	0.00	1	33.15	33.30	-1	1,038	-0.10%
2024/02/21	0	0.00	10	33.01	33.10	-10	1,039	-0.96%
2024/02/20	0	33.50	0	0.00	33.50	0	1,036	0.00%
2024/02/16	0	33.40	0	0.00	33.15	0	1,035	0.00%
2024/02/15	0	32.67	0	0.00	32.40	0	1,030	0.00%
2024/02/02	1	33.15	0	0.00	33.00	1	1,026	0.10%
2024/01/31	2.2	33.65	0	0.00	33.30	2.2	1,018	0.22%
2024/01/29	0	0.00	5	33.80	33.75	-5	1,006	-0.50%
2024/01/26	0	0.00	2	33.60	33.50	-2	1,008	-0.20%
2024/01/25	1.1	33.92	0	0.00	33.90	1.1	1,005	0.11%
2024/01/24	1	34.10	1	34.20	34.15	0	1,003	0.00%
2024/01/22	1	34.00	0	0.00	34.05	1	1,002	0.10%
2024/01/18	1	34.15	0	0.00	34.15	1	998	0.10%
2024/01/15	1	35.20	2	35.55	35.70	-1	987	-0.10%
2024/01/12	1	35.20	0	0.00	35.15	1	983	0.10%
2024/01/11	1	35.30	1	35.40	35.40	0	980	0.00%
2024/01/10	1	36.15	0	0.00	35.85	1	976	0.10%
2024/01/09	0	0.00	2	36.23	36.20	-2	972	-0.21%
2024/01/08	3	36.20	0.1	36.45	36.35	3	966	0.31%
2024/01/05	2	35.90	6	36.02	36.40	-4	956	-0.42%
2024/01/04	3	36.15	5	36.57	36.80	-2	933	-0.21%
2024/01/03	7.1	37.32	3	37.45	36.10	4.1	863	0.47%
2023/12/29	0	0.00	0	35.35	35.10	0	758	0.00%
2023/12/26	0	0.00	1	35.50	35.30	-1	747	-0.13%
2023/12/25	1	34.65	1	35.10	35.10	0	744	0.00%
2023/12/21	0	0.00	2	37.85	36.50	-2	717	-0.28%
2023/12/20	19	37.11	6	36.99	36.90	13	661	1.97%
2023/12/19	7	37.03	10	37.05	36.20	-3	581	-0.52%
2023/12/18	4	34.95	0	0.00	34.95	4	476	0.84%
2023/12/15	1	34.50	0	0.00	34.50	1	465	0.21%
2023/12/14	1	34.80	1	35.00	34.70	0	463	0.00%
2023/12/07	1	36.10	1	36.30	36.00	0	443	0.00%
2023/12/06	1	35.95	0	0.00	35.95	1	435	0.23%
2023/12/05	18	35.90	18	36.03	36.60	0	423	0.00%
2023/12/04	23	37.77	8	38.21	37.85	15	382	3.93%
2023/12/01	1	35.70	1	36.00	35.70	0	310	0.00%
2023/11/30	1	35.65	7	35.80	35.65	-6	295	-2.03%
2023/11/29	3	36.42	3	36.40	36.15	0	278	-0.01%
2023/11/28	33	37.58	34	37.46	37.50	-1	250	-0.40%
2023/11/27	3	35.98	13	35.71	36.00	-10	134	-7.42%
2023/11/21	0	32.70	0	32.75	32.50	0	84	-0.01%
2023/11/20	0	0.00	1	32.25	32.30	-1	83	-1.19%
2023/11/08	0	32.80	0	0.00	32.75	0	87	0.01%
2023/11/02	0	0.00	0.1	32.15	32.30	-0.1	91	-0.16%
2023/11/01	0	0.00	0.9	31.95	32.10	-0.9	91	-0.93%
2023/10/31	2	31.85	1	32.00	31.60	1	91	1.10%
2023/10/26	0	0.00	1	31.58	31.50	-1	89	-1.11%
2023/10/25	1	31.60	0.1	31.95	31.70	0.9	91	1.01%
2023/10/23	0	0.00	0.9	31.42	31.50	-0.9	91	-0.99%
2023/10/20	1	31.20	0	0.00	31.20	1	93	1.08%
2023/10/19	0	31.30	1	31.15	31.40	-1	94	-1.06%
2023/10/18	1	31.20	3	31.39	31.20	-2	96	-2.08%
2023/10/17	2	31.38	1	31.60	31.35	1	96	1.05%
2023/10/16	1	31.45	2	31.65	31.45	-1	99	-1.00%
2023/10/13	3	31.55	2.2	31.70	31.60	0.8	101	0.77%
2023/10/12	1	31.60	0.9	31.74	31.55	0.1	102	0.10%
2023/10/11	2.1	31.51	0	0.00	31.50	2.1	105	2.01%
2023/10/04	0	31.70	0	0.00	31.65	0	110	0.01%
2023/10/03	0	0.00	1	31.60	31.60	-1	111	-0.90%
2023/10/02	0	0.00	0.1	32.47	31.65	-0.1	115	-0.07%
2023/09/28	2	31.28	3	31.60	31.80	-1	115	-0.84%
2023/09/27	2	31.43	0.2	31.63	31.25	1.8	118	1.52%
2023/09/26	0	0.00	1.8	31.89	31.45	-1.8	121	-1.49%
2023/09/25	2.1	31.50	1	31.73	31.45	1	122	0.82%
2023/09/22	1	31.15	1	31.37	31.95	0	124	0.00%
2023/09/21	1	31.10	1.1	31.37	31.10	-0.1	126	-0.08%
2023/09/20	1	31.31	1.1	31.50	31.25	-0.1	127	-0.05%
2023/09/19	1	31.50	0.9	31.63	31.45	0.1	131	0.09%
2023/09/18	1	31.60	2.4	31.62	31.65	-1.3	132	-1.01%
2023/09/15	0	31.55	0.6	31.58	31.45	-0.5	133	-0.41%
2023/09/14	1	31.55	0	0.00	31.45	1	132	0.76%
2023/09/13	0	31.70	0	0.00	31.45	0	134	0.01%
2023/09/12	0	31.80	2	31.40	31.45	-2	136	-1.46%
2023/09/11	0	31.95	0	0.00	31.45	0	137	0.00%
2023/09/08	0	31.95	0	0.00	31.80	0	139	0.00%
2023/09/07	0	32.20	0	0.00	32.05	0	141	0.01%
2023/09/04	0	32.50	0	0.00	32.20	0	145	0.00%
2023/08/31	0	33.00	0	0.00	32.45	0	146	0.00%
2023/08/28	0	31.70	0	0.00	31.55	0	150	0.00%
2023/08/24	0	31.55	0	0.00	31.40	0	152	0.01%
2023/08/23	1	31.40	0	31.65	31.35	1	155	0.64%
2023/08/17	0	32.10	3	32.20	32.15	-3	175	-1.70%
2023/08/15	0	0.00	3	31.40	31.45	-3	175	-1.71%
2023/08/14	0.2	31.42	0	0.00	31.15	0.2	176	0.10%
2023/08/11	0	32.49	0	0.00	32.00	0	173	0.01%
2023/08/10	0	33.05	4	32.83	32.80	-4	170	-2.34%
2023/08/09	0	33.50	2	33.50	33.30	-2	168	-1.18%
2023/08/08	0.1	33.45	0	0.00	33.10	0.1	169	0.06%
2023/08/04	0	33.40	1	33.20	33.55	-1	175	-0.57%
2023/08/01	0	33.85	0	0.00	33.65	0	176	0.00%
2023/07/27	1	33.80	0	0.00	33.85	1	182	0.55%
2023/07/25	0	34.05	0	0.00	33.90	0	184	0.01%
2023/07/20	0.1	34.65	0	0.00	34.50	0.1	187	0.06%
2023/07/18	0	34.30	0	0.00	33.85	0	193	0.01%
2023/07/12	0	34.65	0	0.00	34.25	0	201	0.00%
2023/07/07	1	34.45	7	34.22	34.45	-6	209	-2.87%
2023/07/05	3	35.20	0	0.00	35.10	3	206	1.45%
2023/07/04	1	35.25	1	35.40	35.05	0	204	0.00%
2023/07/03	1	35.55	0	0.00	35.45	1	204	0.49%
2023/06/30	2	35.80	0	0.00	35.95	2	202	0.99%
2023/06/29	1	35.65	2	35.93	35.75	-1	202	-0.48%
2023/06/28	3	35.57	0	0.00	35.55	3	202	1.48%
2023/06/27	0	0.00	1	35.60	35.55	-1	202	-0.49%
2023/06/26	0	35.05	0	0.00	34.85	0	199	0.00%
2023/06/21	0	35.30	0	0.00	35.15	0	203	0.00%
2023/06/19	0	35.75	0	0.00	35.55	0	203	0.00%
2023/06/14	0	35.58	0	0.00	35.50	0	202	0.01%
2023/06/13	0.1	35.60	0	0.00	35.40	0.1	206	0.03%
2023/06/12	0	0.00	5	35.60	35.40	-5	207	-2.41%
2023/06/09	0	0.00	1	35.90	35.90	-1	209	-0.48%
2023/06/08	1	36.00	1	35.90	35.75	0	216	0.00%
2023/06/01	0	0.00	1	36.20	36.30	-1	247	-0.40%
2023/05/31	1	36.10	0	0.00	36.05	1	250	0.40%
2023/05/25	0	0.00	1	35.80	35.90	-1	256	-0.39%
2023/05/24	4	36.58	1	37.15	36.30	3	261	1.15%
2023/05/22	0	35.50	0	0.00	35.35	0	254	0.01%
2023/05/16	0	0.00	2	34.88	35.00	-2	263	-0.76%
2023/05/12	0.1	34.85	0	0.00	34.75	0.1	276	0.02%
2023/05/08	2	36.80	0	0.00	36.50	2	300	0.67%
2023/04/24	1	36.00	0	0.00	35.80	1	340	0.29%
2023/04/19	0	0.00	1	37.60	37.60	-1	347	-0.29%
2023/04/18	5	37.45	0	0.00	37.15	5	354	1.41%
2023/04/17	0	0.00	0	37.95	37.45	0	369	0.00%
2023/04/12	0	0.00	4	36.83	36.90	-4	517	-0.77%
2023/04/10	0	37.00	0	0.00	36.60	0	671	0.00%
2023/04/07	0	0.00	1	36.75	36.75	-1	685	-0.15%
2023/03/30	0	37.00	0	0.00	36.55	0	782	0.00%
2023/03/28	0	0.00	3	36.75	36.75	-3	817	-0.37%
2023/03/24	1	37.25	2	37.23	37.30	-1	919	-0.11%
2023/03/23	0	0.00	1	37.00	36.90	-1	940	-0.11%
2023/03/22	1	36.65	0	0.00	36.65	1	1,077	0.09%
2023/03/17	1	35.95	5	35.92	35.95	-4	1,158	-0.35%
2023/03/15	5	36.93	0	0.00	36.85	5	1,174	0.43%
2023/03/14	1	37.10	0	0.00	36.80	1	1,184	0.08%
2023/03/13	0	38.70	0	0.00	37.10	0	1,206	0.00%
2023/03/10	1	37.85	0	0.00	38.00	1	1,206	0.08%
2023/03/09	0	38.60	6.2	39.32	38.75	-6.2	1,207	-0.51%
2023/03/07	0	38.92	0	0.00	38.30	0	1,198	0.00%
2023/03/06	2	38.68	1	38.90	38.55	1	1,203	0.08%
2023/03/03	1	38.30	0	0.00	38.55	1	1,211	0.08%
2023/02/24	0	37.90	2	38.00	37.50	-2	1,235	-0.16%
2023/02/22	2	37.58	0	0.00	37.55	2	1,274	0.16%
2023/02/20	0	0.00	0	39.15	38.05	0	1,325	0.00%
2023/02/17	1	38.30	0	0.00	38.30	1	1,325	0.08%
2023/02/16	2	38.30	0	0.00	38.35	2	1,328	0.15%
2023/02/15	0	0.00	1	38.05	38.20	-1	1,339	-0.07%
2023/02/14	2	38.30	0	0.00	38.25	2	1,355	0.15%
2023/02/06	3	40.47	2	40.50	39.60	1	1,354	0.07%
2023/02/03	4	39.63	3	39.78	40.00	1	1,341	0.07%
2023/02/01	3	38.67	0	0.00	38.60	3	1,330	0.23%
2023/01/31	0	0.00	2	38.53	38.50	-2	1,337	-0.15%
2023/01/17	1	38.00	1	38.15	38.00	0	1,337	0.00%
2023/01/16	1	38.20	0	0.00	38.45	1	1,338	0.07%
2023/01/13	0	0.00	3	37.97	38.20	-3	1,339	-0.22%
2023/01/12	1	37.65	1	37.60	37.45	0	1,342	0.00%
2023/01/11	3	37.95	1	38.00	37.80	2	1,340	0.15%
2023/01/10	2	38.13	0	0.00	38.15	2	1,337	0.15%
2023/01/09	2	38.40	0	0.00	38.60	2	1,340	0.15%
2023/01/06	2	38.73	2	39.33	38.60	0	1,343	0.00%
2023/01/05	2	38.68	28	38.53	38.45	-26	1,350	-1.93%
2023/01/04	2	39.35	5	39.31	38.60	-3	1,342	-0.22%
2023/01/03	8	40.13	3	39.80	39.85	5	1,333	0.37%
2022/12/30	6	40.66	8	40.69	41.20	-2	1,298	-0.15%
2022/12/29	18	40.96	9	40.77	41.10	9	1,221	0.74%
2022/12/28	1	39.45	0	0.00	38.95	1	1,086	0.09%
2022/12/27	1	39.35	10	39.35	39.45	-9	1,084	-0.83%
2022/12/26	2	40.38	22	41.23	40.55	-20	1,076	-1.86%
2022/12/23	9	39.38	0	0.00	40.00	9	1,044	0.86%
2022/12/22	1	38.25	1	38.90	39.00	0	1,018	0.00%
2022/12/21	0	0.00	1	37.90	38.00	-1	1,024	-0.10%
2022/12/20	10	38.51	3	38.00	38.00	7	1,035	0.68%
2022/12/19	26	39.92	9	40.93	39.30	17	1,027	1.65%
2022/12/16	3	39.90	90	39.72	38.75	-87	993	-8.76%
2022/12/15	1	39.80	0	0.00	39.20	1	976	0.10%
2022/12/14	95	42.59	7	42.30	40.60	88	973	9.04%
2022/12/13	0	0.00	10	41.87	42.10	-10	845	-1.18%
2022/12/09	0	0.00	2	39.15	39.20	-2	832	-0.24%
2022/12/08	2	38.33	0	0.00	38.45	2	847	0.24%
2022/12/07	1	38.40	4	38.78	38.30	-3	958	-0.31%
2022/12/06	7	38.72	2	38.78	37.95	5	971	0.51%
2022/12/05	1	39.10	0	0.00	38.80	1	1,019	0.10%
2022/12/02	0	0.00	3	38.05	38.10	-3	1,032	-0.29%
2022/12/01	2	37.88	3	37.98	37.75	-1	1,082	-0.09%
2022/11/30	4	37.65	2	37.75	37.65	2	1,156	0.17%
2022/11/29	2	37.18	0	0.00	37.20	2	1,255	0.16%
2022/11/28	1	37.50	4	38.01	37.90	-3	1,487	-0.20%
2022/11/25	2	38.00	0	0.00	37.30	2	1,863	0.11%
2022/11/24	3	38.27	8	38.46	38.60	-5	2,092	-0.24%
2022/11/23	0	0.00	5	38.90	38.75	-5	2,134	-0.23%
2022/11/22	2	37.95	3	38.67	37.85	-1	2,147	-0.05%
2022/11/17	12	38.40	10	38.75	38.40	2	2,237	0.09%
2022/11/16	0	0.00	1	36.65	37.00	-1	2,258	-0.04%
2022/11/15	3	36.25	0	0.00	36.65	3	2,347	0.13%
2022/11/11	6	36.83	6	36.28	36.20	0	2,591	0.00%
2022/11/10	9	35.99	2	35.93	35.50	7	2,600	0.27%
2022/11/09	1	35.50	0	0.00	35.50	1	2,633	0.04%
2022/11/08	1	35.15	2	35.35	35.00	-1	2,651	-0.04%
2022/11/07	0	0.00	2	35.13	35.15	-2	2,658	-0.08%
2022/11/03	2	34.63	0	0.00	34.55	2	2,662	0.08%
2022/11/02	0	0.00	5	34.93	35.10	-5	2,668	-0.19%
2022/11/01	2	34.50	2	34.80	34.30	0	2,666	0.00%
2022/10/31	2	34.48	0	0.00	34.45	2	2,672	0.07%
2022/10/28	0	0.00	1	33.70	33.50	-1	2,688	-0.04%
2022/10/27	3	33.70	3	33.92	34.30	0	2,700	0.00%
2022/10/26	2	32.70	0	0.00	32.55	2	2,711	0.07%
2022/10/21	2	33.20	1	32.75	32.70	1	2,753	0.04%
2022/10/20	1	33.35	2	33.50	33.65	-1	2,787	-0.04%
2022/10/19	1	33.50	2	33.60	33.40	-1	2,832	-0.04%
2022/10/18	2	33.88	0	0.00	33.85	2	2,915	0.07%
2022/10/17	0	31.90	1	31.60	33.10	-1	2,963	-0.03%
2022/10/14	0	0.00	1	32.45	32.90	-1	2,967	-0.03%
2022/10/13	0	32.20	2	31.58	31.35	-2	2,988	-0.07%
2022/10/12	0	0.00	2	33.43	33.40	-2	2,984	-0.07%
2022/10/11	0	33.50	1	33.30	32.95	-1	2,992	-0.03%
2022/10/07	0	35.00	0	0.00	34.80	0	2,993	0.00%
2022/10/06	3	34.73	1	34.85	34.95	2	2,996	0.07%
2022/10/05	1	34.00	0	0.00	34.00	1	3,011	0.03%
2022/10/04	5	34.46	1	34.35	34.30	4	3,055	0.13%
2022/10/03	1	33.40	0	0.00	33.80	1	3,065	0.03%
2022/09/29	3.1	34.00	3	33.98	33.80	0.1	3,084	0.00%
2022/09/28	0	0.00	4	33.13	32.90	-4	3,090	-0.13%
2022/09/27	2	35.20	2	35.00	35.10	0	3,092	0.00%
2022/09/26	0	34.95	0	0.00	34.60	0	3,106	0.00%
2022/09/23	5	36.37	4	36.40	36.55	1	3,127	0.03%
2022/09/22	6	38.14	4	38.24	37.65	2	3,170	0.06%
2022/09/21	4	37.48	3.1	37.36	37.35	0.9	3,224	0.03%
2022/09/20	1	38.60	0	0.00	38.65	1	3,278	0.03%
2022/09/19	0	38.68	0.1	39.00	38.75	-0.1	3,313	0.00%
2022/09/16	4	40.09	0	0.00	39.70	4	3,349	0.12%
2022/09/15	3	41.38	5	41.88	40.80	-2	3,411	-0.06%
2022/09/14	49	42.37	49	42.78	41.80	0	3,402	0.00%
2022/09/13	6	41.50	1	41.50	41.25	5	3,319	0.15%
2022/09/12	1	40.20	29	41.12	42.50	-28	3,314	-0.84%
2022/09/08	3	40.42	2	40.25	41.40	1	3,279	0.03%
2022/09/07	5	40.62	3	40.13	39.50	2	3,269	0.06%
2022/09/06	7.2	42.44	11	42.12	40.45	-3.9	3,239	-0.12%
2022/09/05	17	45.88	4.1	44.33	43.60	12.9	3,193	0.40%
2022/09/02	119	47.60	112	46.35	46.50	7	3,130	0.22%	大買/大賣/
2022/09/01	30	46.19	27	46.26	45.75	3	2,933	0.10%
2022/08/31	15	44.85	15.1	44.64	45.40	-0.1	2,612	0.00%
2022/08/30	3.1	40.93	4	41.50	41.30	-0.9	2,398	-0.04%
2022/08/29	1	39.75	0	0.00	39.75	1	2,377	0.04%
2022/08/26	3	40.57	2	41.45	40.05	1	2,397	0.04%
2022/08/25	7.1	40.01	4	39.90	40.95	3.1	2,396	0.13%
2022/08/24	3	39.58	18	39.45	40.00	-15	2,380	-0.63%
2022/08/23	13	39.58	4	40.56	38.70	9	2,373	0.38%
2022/08/22	21	40.84	15	40.96	40.00	6	2,341	0.26%
2022/08/19	2	39.50	11	39.85	40.40	-9	2,287	-0.39%
2022/08/18	23	39.53	33	39.95	38.90	-10	2,253	-0.44%
2022/08/17	2	37.60	7	37.77	38.15	-5	2,175	-0.23%
2022/08/16	6	38.05	1	38.10	37.55	5	2,237	0.22%
2022/08/15	17	37.02	17	37.21	37.15	0	2,339	0.00%
2022/08/12	2	36.50	0	0.00	36.65	2	2,449	0.08%
2022/08/11	4	35.80	1	35.70	35.70	3	2,914	0.10%
2022/08/10	0.1	35.50	0	0.00	35.35	0.1	3,191	0.00%
2022/08/09	0	0.00	1	36.10	35.70	-1	3,253	-0.03%
2022/08/08	1	34.80	0	0.00	35.20	1	3,381	0.03%
2022/08/05	0	0.00	4	35.13	35.55	-4	3,645	-0.11%
2022/08/04	2.1	34.36	0	0.00	34.45	2.1	3,940	0.05%
2022/08/03	4	35.06	2	35.63	35.00	2	4,294	0.05%
2022/08/02	1	35.35	0	0.00	35.25	1	4,416	0.02%
2022/08/01	0	0.00	0.2	36.75	36.60	-0.2	4,853	0.00%
2022/07/28	11	37.65	3	37.35	37.35	8	5,899	0.14%
2022/07/27	9	37.52	0	0.00	37.80	9	5,949	0.15%
2022/07/26	7.2	38.58	16	38.43	38.30	-8.9	5,926	-0.15%
2022/07/25	20	39.12	1	38.85	38.90	19	5,891	0.32%
2022/07/22	8	39.28	7	39.60	39.70	1	5,824	0.02%
2022/07/21	3	37.38	4	37.21	37.80	-1	5,793	-0.02%
2022/07/20	3	37.87	0	0.00	37.70	3	5,818	0.05%
2022/07/19	2	37.48	0	0.00	37.35	2	5,807	0.03%
2022/07/18	1	37.45	3	37.38	37.45	-2	5,818	-0.03%
2022/07/15	2	36.75	1	36.75	36.70	1	5,835	0.02%
2022/07/14	0	0.00	11	37.26	37.55	-11	5,869	-0.19%
2022/07/13	9	36.42	36	36.97	36.90	-27	5,952	-0.45%
2022/07/12	22	37.00	6	37.75	35.90	16	6,011	0.27%
2022/07/08	10	38.53	8	38.89	39.00	2	6,395	0.03%
2022/07/07	0	0.00	9	38.37	38.50	-9	6,531	-0.14%
2022/07/06	16	37.99	17	37.39	37.00	-1	7,719	-0.01%
2022/07/05	1	37.05	2	37.55	38.10	-1	7,889	-0.01%
2022/07/04	17	37.29	16	36.82	37.30	1	8,943	0.01%
2022/07/01	7	37.35	4	37.51	36.45	3	9,444	0.03%
2022/06/30	27	38.57	16	37.38	37.45	11	9,571	0.11%
2022/06/29	18	41.06	14.2	40.73	40.25	3.9	9,695	0.04%
2022/06/28	16	40.73	10	40.64	40.20	6	9,723	0.06%
2022/06/27	7	38.51	9	39.50	40.20	-2	9,680	-0.02%
2022/06/24	27	38.35	22	38.62	38.60	5	9,681	0.05%
2022/06/23	7.2	40.49	10	39.98	39.15	-2.8	9,649	-0.03%
2022/06/22	18	39.19	24	38.19	38.10	-6	9,578	-0.06%
2022/06/21	7	38.38	6	40.20	40.00	1	9,567	0.01%
2022/06/20	0	0.00	2	38.10	37.35	-2	9,537	-0.02%
2022/06/17	13	39.74	15	39.59	39.60	-2	9,516	-0.02%
2022/06/16	5	40.70	2	39.30	39.20	3	9,498	0.03%
2022/06/15	2	42.50	2	41.10	41.10	0	9,474	0.00%
2022/06/14	7	43.10	23	42.06	42.05	-16	9,454	-0.17%
2022/06/13	46	44.63	13	43.20	43.20	33	9,423	0.35%
2022/06/10	20	46.32	3	46.35	46.10	17	9,392	0.18%
2022/06/09	11	48.85	12	47.11	47.10	-1	9,360	-0.01%
2022/06/08	13	48.47	13	48.17	48.20	0	9,303	0.00%
2022/06/07	5	47.70	8	47.93	47.80	-3	9,279	-0.03%
2022/06/06	10	47.24	12	47.42	47.50	-2	9,253	-0.02%
2022/06/02	13	48.12	10	47.60	47.60	3	9,217	0.03%
2022/06/01	2	47.48	3	47.40	47.45	-1	9,183	-0.01%
2022/05/31	10	47.30	11	46.78	46.70	-1	9,141	-0.01%
2022/05/30	1	46.50	26	47.08	47.20	-25	9,112	-0.27%
2022/05/27	11	45.95	14	46.02	46.10	-3	9,073	-0.03%
2022/05/26	14	46.48	12	45.63	45.50	2	9,035	0.02%
2022/05/25	25	46.29	37	45.89	45.80	-12	8,972	-0.13%
2022/05/24	17	47.36	13	45.65	45.50	4	8,919	0.04%
2022/05/23	16	46.63	14	47.55	47.75	2	8,841	0.02%
2022/05/20	28	47.32	35	47.18	47.20	-7	8,704	-0.08%
2022/05/19	81	50.57	68	48.33	47.25	13	8,587	0.15%
2022/05/18	33	50.91	17	51.46	50.70	16	8,122	0.20%
2022/05/17	8	48.56	10	48.05	47.90	-2	7,853	-0.03%
2022/05/16	17	47.19	15	46.91	48.10	2	7,799	0.03%
2022/05/13	10	46.73	3	46.85	47.25	7	7,687	0.09%
2022/05/12	37	47.72	52	47.55	46.55	-15	7,450	-0.20%
2022/05/11	48	50.44	43	50.11	48.80	5	7,204	0.07%
2022/05/10	2	56.80	24	54.81	54.20	-22	6,866	-0.32%
2022/05/09	16	62.86	18	61.78	60.20	-2	6,753	-0.03%
2022/05/06	22	62.55	49	62.73	63.80	-27	6,322	-0.43%
2022/05/05	47	61.42	37.4	61.88	59.60	9.6	5,628	0.17%
2022/05/04	11	61.62	3	61.20	61.20	8	5,343	0.15%
2022/05/03	1	68.00	0	0.00	68.00	1	5,335	0.02%
2022/04/29	0	0.00	6.1	66.92	69.90	-6.1	5,459	-0.11%
2022/04/28	2	70.55	0	0.00	67.90	2	5,548	0.04%
2022/04/27	0	0.00	0.1	66.90	71.10	-0.1	5,611	0.00%
2022/04/26	0	0.00	9.1	66.43	66.50	-9.1	5,665	-0.16%
2022/04/25	0	0.00	1	71.70	71.70	-1	5,741	-0.02%
2022/04/22	0	0.00	1	73.00	71.50	-1	5,943	-0.02%
2022/04/21	3	71.10	4.1	71.70	71.60	-1.1	6,249	-0.02%
2022/04/20	5	73.90	2	74.45	74.00	3	6,415	0.05%
2022/04/19	2.2	71.89	8.1	70.11	72.00	-5.9	6,532	-0.09%
2022/04/18	8	75.65	14	75.43	72.90	-6	6,585	-0.09%
2022/04/15	62.5	82.12	25	80.08	81.00	37.4	6,745	0.55%
2022/04/14	20	75.87	41	76.68	78.10	-21	6,666	-0.32%
2022/04/13	11.1	70.71	37.1	70.06	71.00	-26	6,514	-0.40%
2022/04/12	180.1	74.59	133.1	74.92	74.70	47	6,409	0.73%	大買/大賣/
2022/04/11	36	67.45	47	70.12	70.20	-11	5,271	-0.21%
2022/04/08	142	60.76	132.1	61.88	63.90	10	5,110	0.19%	大買/大賣/
2022/04/07	88	54.82	97.1	55.74	58.10	-9	4,073	-0.22%
2022/04/06	5	51.94	49	52.38	52.90	-44	3,551	-1.24%
2022/04/01	56	49.12	7	48.96	48.10	49	3,384	1.45%
2022/03/31	2	45.23	9	44.33	45.65	-7	3,197	-0.22%
2022/03/30	1	42.05	2	42.05	41.50	-1	3,090	-0.03%
2022/03/29	7	39.91	3	40.43	40.20	4	3,061	0.13%
2022/03/28	0	0.00	1	43.20	43.20	-1	3,021	-0.03%
2022/03/25	0	40.40	2	39.65	39.30	-2	3,006	-0.07%
2022/03/24	0	0.00	3	39.85	40.50	-3	2,998	-0.10%
2022/03/22	0	0.00	1	38.45	38.75	-1	3,015	-0.03%
2022/03/15	1	38.40	1	36.80	36.60	0	3,076	0.00%
2022/03/14	3	37.63	0	0.00	37.60	3	3,075	0.10%
2022/03/11	0	0.00	9	36.80	36.65	-9	3,079	-0.29%
2022/03/10	0	0.00	3	37.20	37.65	-3	3,086	-0.10%
2022/03/08	1	36.35	1	36.05	36.25	0	3,156	0.00%
2022/03/07	1	37.80	0	0.00	37.25	1	3,208	0.03%
2022/03/04	1	38.80	6	38.80	38.75	-5	3,270	-0.15%
2022/03/02	1	39.65	0	0.00	39.65	1	3,362	0.03%
2022/03/01	0	0.00	1	39.70	39.95	-1	3,362	-0.03%
2022/02/25	1	39.40	0	0.00	39.35	1	3,361	0.03%
2022/02/24	0	39.30	0	0.00	38.50	0	3,360	0.00%
2022/02/23	1	40.05	0	0.00	40.45	1	3,344	0.03%
2022/02/22	1	40.10	0	0.00	39.90	1	3,340	0.03%
2022/02/21	0	41.25	1	41.10	41.65	-1	3,333	-0.03%
2022/02/18	0	41.55	0	0.00	41.60	0	3,323	0.00%
2022/02/16	11	41.23	8	41.20	41.10	3	3,309	0.09%
2022/02/15	3	41.53	7	41.61	41.05	-4	3,298	-0.12%
2022/02/14	7	42.44	0.1	42.95	41.75	7	3,281	0.21%
2022/02/11	9	46.67	9	46.81	45.00	0	3,249	0.00%
2022/02/10	8	45.19	2	44.25	45.60	6	3,192	0.19%
2022/02/09	10	44.11	5	44.04	43.90	5	3,159	0.16%
2022/02/08	20	43.47	7	43.71	43.40	13	3,136	0.41%
2022/02/07	8	45.33	7	46.02	44.30	1	3,111	0.03%
2022/01/26	11	47.29	7	47.18	47.15	4	3,068	0.13%
2022/01/25	13.1	50.37	19	50.39	48.95	-5.9	3,023	-0.20%
2022/01/24	12	51.58	22	51.23	52.00	-10	2,961	-0.34%
2022/01/21	11	49.27	13	49.43	48.50	-2	2,831	-0.07%
2022/01/20	6	48.51	5	48.08	47.50	1	2,729	0.04%
2022/01/19	16	51.43	7	51.31	51.30	9	2,651	0.34%
2022/01/18	13	51.79	27	52.18	51.00	-14	2,574	-0.54%
2022/01/17	31	54.12	11	53.90	53.20	20	2,463	0.81%
2022/01/14	25	54.12	36	55.31	53.70	-11	2,243	-0.49%
2022/01/13	18.1	53.79	33	53.77	53.30	-15	1,918	-0.78%
2022/01/12	19	51.74	8	51.55	50.80	11	1,723	0.64%
2022/01/11	10	50.13	29	51.50	49.50	-19	1,566	-1.21%
2022/01/10	34	53.55	24	54.45	55.00	10	1,428	0.70%
2022/01/07	25	48.12	14	48.64	50.00	11	1,188	0.93%
2022/01/06	31	46.46	18	45.67	45.50	13	1,049	1.24%
2022/01/05	9	44.89	8	44.10	44.10	1	989	0.10%
2022/01/04	30	44.76	27	45.19	45.25	3	947	0.32%
2022/01/03	5	44.18	7	43.64	43.30	-2	876	-0.23%
2021/12/30	9	42.82	8	43.39	43.55	1	853	0.12%
2021/12/29	4	41.66	0	0.00	42.00	4	823	0.49%
2021/12/28	2	41.33	0	0.00	41.05	2	831	0.24%
2021/12/24	0	41.00	1	40.85	40.90	-1	862	-0.11%
2021/12/23	1	41.15	0	0.00	41.20	1	865	0.12%
2021/12/22	0	41.35	0	0.00	41.45	0	871	0.00%
2021/12/21	1	41.90	5	41.45	41.40	-4	871	-0.46%
2021/12/20	1	41.30	2.1	41.33	41.30	-1.1	866	-0.13%
2021/12/17	5	41.93	1	42.50	41.60	4	864	0.46%
2021/12/16	2	40.55	2	40.55	40.55	0	836	0.00%
2021/12/14	5.1	41.10	9	40.88	40.55	-3.9	846	-0.46%
2021/12/10	8	41.91	2	42.45	41.25	6	842	0.71%
2021/12/09	4	40.64	9	40.16	39.85	-5	807	-0.62%
2021/12/08	6	40.95	5	40.70	40.70	1	825	0.12%
2021/12/07	6	41.03	1	41.50	40.70	5	885	0.56%
2021/12/03	3.1	41.16	0	0.00	42.30	3.1	1,365	0.23%
2021/12/02	1	42.05	1	43.50	42.00	0	1,423	0.00%
2021/12/01	2	41.45	3	41.75	41.50	-1	1,376	-0.07%
2021/11/30	10	40.80	1	41.40	40.45	9	1,319	0.68%
2021/11/29	0	0.00	16	44.90	44.90	-16	1,255	-1.27%
2021/11/26	5	40.80	8	40.74	40.85	-3	1,220	-0.25%
2021/11/24	3	37.60	6	37.63	37.55	-3	1,155	-0.26%
2021/11/23	1	38.20	1	37.15	36.95	0	1,156	0.00%
2021/11/22	1	37.55	0	0.00	37.65	1	1,160	0.09%
2021/11/18	4	37.60	2	37.53	37.65	2	1,163	0.17%
2021/11/17	1	37.20	0	0.00	36.75	1	1,161	0.09%
2021/11/16	1	37.10	1	37.15	37.30	0	1,166	0.00%
2021/11/11	0	35.85	0	0.00	35.50	0	1,195	0.00%
2021/11/10	0	36.90	1	36.45	36.45	-1	1,198	-0.08%
2021/11/09	1	36.55	1	37.00	36.45	0	1,206	0.00%
2021/11/08	3	36.72	2	36.55	36.55	1	1,209	0.08%
2021/11/05	1	36.90	0	0.00	37.05	1	1,216	0.08%
2021/11/04	0	0.00	1	38.00	37.50	-1	1,219	-0.08%
2021/11/03	1	37.50	3	37.37	37.50	-2	1,224	-0.16%
2021/11/02	0	0.00	9	37.60	37.30	-9	1,228	-0.73%
2021/11/01	2	37.25	1	36.90	36.90	1	1,224	0.08%
2021/10/29	2	37.18	0	0.00	36.70	2	1,229	0.16%
2021/10/28	1	37.45	0	0.00	37.80	1	1,234	0.08%
2021/10/27	1	36.95	1	37.25	37.40	0	1,237	0.00%
2021/10/25	6	36.30	1	36.75	37.15	5	1,258	0.40%
2021/10/21	5	37.80	0	0.00	37.55	5	1,278	0.39%
2021/10/19	3	37.58	3	37.62	37.65	0	1,281	0.00%
2021/10/18	5	36.98	0	0.00	36.40	5	1,286	0.39%
2021/10/15	2	37.40	0	0.00	37.20	2	1,375	0.15%
2021/10/14	2	37.48	0	0.00	37.70	2	1,410	0.14%
2021/10/13	0	36.50	1	36.05	35.85	-1	1,404	-0.07%
2021/10/12	0	37.50	0	0.00	37.30	0	1,403	0.00%
2021/10/07	2	39.20	0	0.00	39.45	2	1,445	0.14%
2021/10/06	1	38.65	0	0.00	38.50	1	1,479	0.07%
2021/10/05	0	0.00	1	39.55	39.70	-1	1,490	-0.07%
2021/10/04	1	40.00	0	0.00	38.70	1	1,499	0.07%
2021/10/01	3	41.07	1	42.50	40.70	2	1,503	0.13%
2021/09/29	1	43.50	1	44.05	43.20	0	1,531	0.00%
2021/09/28	3	45.05	2	45.28	44.70	1	1,550	0.06%
2021/09/27	0	44.80	0	0.00	44.65	0	1,562	0.00%
2021/09/23	1	44.85	1	44.90	45.30	0	1,605	0.00%
2021/09/17	2	45.90	0	0.00	46.10	2	1,672	0.12%
2021/09/16	1	46.35	4	46.30	46.15	-3	1,711	-0.18%
2021/09/15	2	47.20	0	0.00	46.95	2	1,731	0.12%
2021/09/14	1	48.90	1	48.95	47.80	0	1,761	0.00%
2021/09/13	3	48.07	23.5	48.61	48.05	-20.5	1,807	-1.13%
2021/09/10	6	49.93	4	50.60	49.40	2	1,872	0.11%
2021/09/09	25.5	51.48	18	54.11	51.00	7.5	1,978	0.38%
2021/09/08	51	54.09	49	55.70	56.50	2	1,917	0.10%
2021/09/07	33	49.45	23	50.74	51.40	10	1,641	0.61%
2021/09/06	4	47.23	2	46.93	46.75	2	1,775	0.11%
2021/08/31	2	48.10	0	0.00	48.05	2	3,622	0.06%
2021/08/30	0	0.00	3	48.13	48.10	-3	3,882	-0.08%
2021/08/27	1	48.30	0	0.00	48.10	1	4,136	0.02%
2021/08/24	1	47.60	0	0.00	47.05	1	4,456	0.02%
2021/08/19	2	48.00	6	48.38	47.55	-4	4,840	-0.08%
2021/08/18	4	46.13	4	45.10	47.90	0	5,024	0.00%
2021/08/16	0	0.00	1	50.00	48.50	-1	5,456	-0.02%
2021/08/13	1	51.30	0	0.00	49.90	1	5,723	0.02%
2021/08/11	4	49.73	0	0.00	49.25	4	6,511	0.06%
2021/08/09	0	0.00	6	50.55	50.60	-6	7,013	-0.09%
2021/08/06	1	52.10	2	52.30	52.00	-1	7,405	-0.01%
2021/08/05	1	53.00	0	0.00	52.30	1	7,573	0.01%
2021/08/03	2	53.85	3	53.60	53.20	-1	7,784	-0.01%
2021/08/02	2	53.20	1	51.90	52.50	1	7,774	0.01%
2021/07/30	4	52.05	1	51.70	51.30	3	7,771	0.04%
2021/07/29	1	52.00	5	51.46	53.00	-4	7,775	-0.05%
2021/07/28	2	50.50	2	50.60	50.20	0	7,767	0.00%
2021/07/26	0	0.00	1	54.40	54.20	-1	7,821	-0.01%
2021/07/23	0	0.00	1	54.50	54.70	-1	7,832	-0.01%
2021/07/22	0	0.00	1	54.20	53.80	-1	7,835	-0.01%
2021/07/21	19	57.26	1.1	57.85	55.80	17.9	7,864	0.23%
2021/07/20	1	61.40	9.1	61.61	61.90	-8.1	7,776	-0.10%
2021/07/19	0	0.00	1	56.40	56.30	-1	7,746	-0.01%
2021/07/16	0	0.00	7	55.64	55.70	-7	7,754	-0.09%
2021/07/15	8	55.88	6	55.53	56.10	2	7,755	0.03%
2021/07/14	15	54.99	2	54.10	54.80	13	7,740	0.17%
2021/07/13	5	55.60	25	55.34	53.60	-20	7,716	-0.26%
2021/07/12	0	0.00	57	56.81	56.60	-57	7,684	-0.74%
2021/07/09	2	58.75	1	60.30	58.60	1	7,673	0.01%
2021/07/08	0.1	58.70	40	58.86	58.40	-39.9	7,665	-0.52%
2021/07/07	2	60.60	1	60.60	58.60	1	7,666	0.01%
2021/07/06	8	61.43	0	0.00	59.80	8	7,687	0.10%
2021/07/05	3	61.17	1	62.50	61.90	2	7,687	0.03%
2021/07/02	0	0.00	4	62.80	61.80	-4	7,679	-0.05%
2021/07/01	6	63.73	7	63.66	62.60	-1	7,670	-0.01%
2021/06/30	1.2	64.18	1	64.00	64.10	0.2	7,652	0.00%
2021/06/29	3	65.13	6	64.82	63.70	-3	7,634	-0.04%
2021/06/28	3	67.77	0	0.00	66.90	3	7,591	0.04%
2021/06/25	3	69.20	51	69.64	68.00	-48	7,571	-0.63%
2021/06/24	2	67.90	1	69.90	69.90	1	7,544	0.01%
2021/06/23	6	68.35	3	69.17	67.70	3	7,525	0.04%
2021/06/22	9	69.12	2	67.70	67.60	7	7,517	0.09%
2021/06/21	6	69.88	12	71.34	68.70	-6	7,549	-0.08%
2021/06/18	22.1	71.94	32	72.34	72.80	-9.9	7,501	-0.13%
2021/06/17	12	67.98	9	68.23	69.00	3	7,336	0.04%
2021/06/16	17	68.33	14	67.36	66.20	3	7,257	0.04%
2021/06/15	19	69.77	17	70.10	68.30	2	7,191	0.03%
2021/06/11	64	77.68	84	77.78	74.60	-20	6,988	-0.29%
2021/06/10	109	78.35	129.5	78.56	76.60	-20.5	6,684	-0.31%	大買/大賣/
2021/06/09	65	75.22	59	76.29	75.10	6	6,088	0.10%
2021/06/08	89	75.08	51.3	74.90	72.40	37.7	5,728	0.66%
2021/06/07	28	72.15	58	72.45	74.80	-30	5,160	-0.58%
2021/06/04	51	69.88	55.1	69.64	68.00	-4.1	4,909	-0.08%
2021/06/03	36	63.91	32	64.51	66.60	4	4,662	0.09%
2021/06/02	8	61.19	5	60.50	60.60	3	4,525	0.07%
2021/06/01	12.1	59.62	28	59.91	62.80	-15.9	4,491	-0.35%
2021/05/31	26	68.15	31	67.01	64.20	-5	4,385	-0.11%
2021/05/28	15	71.59	12	70.85	71.30	3	4,226	0.07%
2021/05/27	26	71.53	14	71.67	72.00	12	4,152	0.29%
2021/05/26	29	71.84	36	71.89	70.10	-7	4,044	-0.17%
2021/05/25	24	71.06	36.7	72.64	70.10	-12.7	3,941	-0.32%
2021/05/24	54	75.42	44	76.03	75.50	10	3,861	0.26%
2021/05/21	40	73.46	51	72.22	71.70	-11	3,818	-0.29%
2021/05/20	59.3	75.59	42.2	76.10	73.20	17.2	3,611	0.48%
2021/05/19	97.6	74.40	90.1	74.90	72.90	7.5	3,354	0.22%
2021/05/18	86.2	72.12	63.3	72.41	72.90	22.9	2,921	0.78%
2021/05/17	1.1	67.60	36	67.60	67.60	-34.9	2,450	-1.42%
2021/05/14	121.3	61.51	62	61.79	61.50	59.3	2,456	2.41%	大買/
2021/05/13	31	60.50	26	60.71	60.80	5	2,104	0.24%
2021/05/12	21	54.95	9	55.30	55.30	12	1,946	0.62%
2021/05/11	6	48.50	1	47.20	50.30	5	1,781	0.28%
2021/05/07	3.1	47.80	8	48.04	48.35	-5	1,802	-0.27%
2021/05/05	0	50.20	2	49.50	49.10	-2	1,831	-0.11%
2021/05/04	4	49.06	8	48.59	49.45	-4	1,875	-0.21%
2021/05/03	8	53.88	0	0.00	52.60	8	1,918	0.42%
2021/04/29	1	51.80	1	51.50	52.00	0	1,891	0.00%
2021/04/28	1	52.10	1	50.80	50.80	0	1,934	0.00%
2021/04/27	6	52.53	2	52.00	51.70	4	2,055	0.19%
2021/04/26	1	50.50	0	0.00	50.70	1	2,052	0.05%
2021/04/22	0	0.00	1	50.00	49.90	-1	2,116	-0.05%
2021/04/21	5	52.50	0	0.00	52.10	5	2,121	0.24%
2021/04/14	4	53.30	0	0.00	52.00	4	2,332	0.17%
2021/04/13	2	54.30	0	0.00	53.30	2	2,336	0.09%
2021/04/12	1	55.30	8	55.99	55.80	-7	2,327	-0.30%
2021/04/09	0	0.00	6	54.82	54.30	-6	2,302	-0.26%
2021/04/07	1	53.10	1	53.00	53.30	0	2,304	0.00%
2021/04/01	0	0.00	1	53.00	53.00	-1	2,326	-0.04%
2021/03/31	1	53.00	1	53.30	53.00	0	2,330	0.00%
2021/03/29	2	54.70	2	54.15	53.90	0	2,550	0.00%
2021/03/26	2	53.70	0	0.00	53.50	2	2,622	0.08%
2021/03/25	2	54.90	2	55.00	54.10	0	2,623	0.00%
2021/03/24	10	54.79	15	55.19	54.60	-5	2,598	-0.19%
2021/03/23	3	52.90	2	53.25	53.70	1	2,518	0.04%
2021/03/22	5	51.00	2	51.15	51.10	3	2,502	0.12%
2021/03/19	2	52.85	1	52.10	51.80	1	2,509	0.04%
2021/03/18	1	53.70	1	52.70	52.50	0	2,511	0.00%
2021/03/16	2	54.00	0	53.30	53.20	2	2,541	0.08%
2021/03/15	2	53.10	1	53.00	53.00	1	2,587	0.04%
2021/03/12	1	52.50	3	52.70	52.50	-2	2,711	-0.07%
2021/03/10	2	54.20	2	53.85	53.20	0	2,762	0.00%
2021/03/08	2	54.50	2	53.40	53.40	0	2,776	0.00%
2021/03/05	3	54.67	2	55.25	54.50	1	2,791	0.04%
2021/03/04	1	53.50	0	0.00	53.30	1	2,787	0.04%
2021/03/03	3	54.50	3	54.10	54.00	0	2,804	0.00%
2021/03/02	3	54.77	4	54.75	53.70	-1	2,809	-0.04%
2021/02/26	9	55.82	7	55.87	55.40	2	2,817	0.07%
2021/02/25	18	56.71	17	56.49	56.10	1	2,798	0.04%
2021/02/24	15	56.21	17.1	56.57	56.40	-2.1	2,726	-0.08%
2021/02/23	25	60.23	9	59.00	54.40	16	2,662	0.60%
2021/02/22	7	55.71	15	58.87	59.10	-8	2,471	-0.32%
2021/02/19	7	54.23	8	53.68	53.80	-1	2,431	-0.04%
2021/02/18	3	52.60	24	50.66	52.10	-21	2,396	-0.88%
2021/02/17	8	50.40	15	49.99	49.80	-7	2,400	-0.29%
2021/02/05	11	52.65	7	52.71	52.60	4	2,440	0.16%
2021/02/04	16	52.91	2	53.65	52.60	14	2,470	0.57%
2021/02/03	1	52.40	3	51.90	51.90	-2	2,454	-0.08%
2021/02/02	5	52.16	4	52.18	52.40	1	2,482	0.04%
2021/02/01	12	53.59	6	53.33	52.80	6	2,489	0.24%
2021/01/29	1	52.90	3	52.83	52.00	-2	2,460	-0.08%
2021/01/28	15	53.14	4	54.15	52.80	11	2,482	0.44%
2021/01/27	2	54.55	5	54.56	54.10	-3	2,489	-0.12%
2021/01/26	2	56.75	3	55.80	55.40	-1	2,490	-0.04%
2021/01/25	8	55.68	5	56.60	56.00	3	2,487	0.12%
2021/01/22	1	53.40	9	53.77	53.00	-8	2,441	-0.33%
2021/01/21	3	54.47	10	54.17	53.90	-7	2,481	-0.28%
2021/01/20	26	55.85	77	54.87	55.30	-51	2,454	-2.08%
2021/01/19	68	52.84	68	53.83	52.70	0	2,368	0.00%
2021/01/18	7	53.89	24	54.89	52.80	-17	2,380	-0.71%
2021/01/15	23	51.16	10	51.60	51.20	13	2,345	0.55%
2021/01/14	6	51.82	0	0.00	51.20	6	2,344	0.26%
2021/01/13	42	53.13	4	52.50	52.20	38	2,345	1.62%
2021/01/12	44	54.00	9	54.86	56.10	35	2,323	1.51%
2021/01/11	1	49.55	1	50.50	51.00	0	2,259	0.00%
2021/01/08	4	51.98	0	0.00	50.80	4	2,296	0.17%
2021/01/07	2	53.45	0	0.00	53.30	2	2,300	0.09%
2021/01/05	0	0.00	2	57.25	56.70	-2	2,371	-0.08%
2021/01/04	1	56.70	2	56.65	56.20	-1	2,394	-0.04%
2020/12/31	0	0.00	0.1	58.50	58.20	-0.1	2,420	0.00%
2020/12/30	1	58.80	1	58.60	57.70	0	2,492	0.00%
2020/12/29	1	56.70	0	0.00	57.60	1	2,522	0.04%
2020/12/28	0	0.00	1	58.20	57.80	-1	2,718	-0.04%
2020/12/25	0	0.00	1	58.00	57.70	-1	2,765	-0.04%
2020/12/24	0	0.00	1	57.90	58.30	-1	2,893	-0.03%
2020/12/23	9.1	62.43	11	61.84	59.50	-2	3,193	-0.06%
2020/12/22	11	59.88	8	59.60	60.60	3	3,456	0.09%
2020/12/21	1	55.70	0	0.00	55.10	1	3,799	0.03%
2020/12/18	1	55.50	1	55.50	55.40	0	3,902	0.00%
2020/12/17	2	56.45	0	0.00	55.70	2	4,343	0.05%
2020/12/15	0	0.00	10	55.98	55.20	-10	4,699	-0.21%
2020/12/14	1	57.90	0	0.00	57.50	1	4,707	0.02%
2020/12/10	2	59.20	0	0.00	58.40	2	4,814	0.04%
2020/12/09	6	60.17	2	59.90	60.00	4	4,845	0.08%
2020/12/08	7	60.53	8	60.59	59.40	-1	4,846	-0.02%
2020/12/07	3	55.40	7	55.53	55.30	-4	4,751	-0.08%
2020/12/04	0	0.00	4	58.70	58.20	-4	4,769	-0.08%
2020/12/03	2	60.40	0	0.00	60.30	2	4,898	0.04%
2020/12/02	2	61.50	2	61.30	61.20	0	4,936	0.00%
2020/12/01	4	63.05	1	62.90	62.40	3	5,091	0.06%
2020/11/27	1	62.60	9	61.84	62.10	-8	5,202	-0.15%
2020/11/26	1	60.50	5	60.88	60.70	-4	5,239	-0.08%
2020/11/25	14	62.00	21	61.98	61.70	-7	5,290	-0.13%
2020/11/24	4	60.80	8	61.25	60.70	-4	5,451	-0.07%
2020/11/23	8	61.94	7	62.47	61.70	1	5,547	0.02%
2020/11/20	3	63.13	4	63.85	62.90	-1	5,704	-0.02%
2020/11/19	1	62.60	5	63.04	64.40	-4	5,770	-0.07%
2020/11/18	3	62.40	3	62.10	62.20	0	5,981	0.00%
2020/11/17	8	61.33	16	60.86	61.50	-8	5,969	-0.13%
2020/11/16	4	62.18	6	62.20	62.20	-2	5,952	-0.03%
2020/11/13	8	60.60	5	60.70	61.40	3	5,924	0.05%
2020/11/12	2	59.55	6	58.45	58.70	-4	5,869	-0.07%
2020/11/11	5	62.18	5	62.30	61.20	0	5,818	0.00%
2020/11/10	2	66.10	7	63.73	63.70	-5	5,792	-0.09%
2020/11/09	3	65.27	10	65.30	65.40	-7	5,763	-0.12%
2020/11/06	0	0.00	1	64.20	64.40	-1	5,770	-0.02%
2020/11/05	3	64.83	50	64.13	63.70	-47	5,790	-0.81%
2020/11/04	1	63.20	4	63.13	63.00	-3	5,801	-0.05%
2020/11/03	3	65.10	23	65.32	64.80	-20	6,043	-0.33%
2020/11/02	6	66.35	1	67.20	65.60	5	6,500	0.08%
2020/10/30	4	65.60	1	65.20	65.20	3	6,731	0.04%
2020/10/29	6	67.23	6	66.90	67.00	0	6,965	0.00%
2020/10/28	2	68.05	3	67.00	65.60	-1	6,946	-0.01%
2020/10/27	21	67.24	6	66.42	67.50	15	6,962	0.22%
2020/10/26	16	67.09	7	67.17	66.30	9	6,927	0.13%
2020/10/23	1	69.70	3	69.70	69.40	-2	6,916	-0.03%
2020/10/22	6	68.75	1	68.50	69.00	5	6,912	0.07%
2020/10/21	13	70.46	11	70.42	70.00	2	6,908	0.03%
2020/10/20	2	72.00	2	71.65	71.00	0	6,900	0.00%
2020/10/19	71	71.72	10	71.99	70.90	61	6,913	0.88%
2020/10/16	6	69.88	3	69.93	69.70	3	6,889	0.04%
2020/10/15	18	69.67	10	70.30	69.60	8	6,875	0.12%
2020/10/14	7	72.44	3	72.13	71.40	4	6,887	0.06%
2020/10/13	11	71.48	6	71.23	71.00	5	6,855	0.07%
2020/10/12	10	73.95	7	73.83	73.50	3	6,850	0.04%
2020/10/08	5	76.50	2	75.70	75.90	3	6,883	0.04%
2020/10/07	4	78.65	4	77.85	77.80	0	6,844	0.00%
2020/10/06	5	77.24	3	77.43	77.00	2	6,755	0.03%
2020/10/05	11	79.07	24	77.85	76.80	-13	6,813	-0.19%
2020/09/30	11	75.25	8	75.15	75.70	3	6,765	0.04%
2020/09/29	40	76.69	41	76.59	76.20	-1	6,911	-0.01%
2020/09/28	77	76.85	74	77.01	77.10	3	6,888	0.04%
2020/09/25	36	81.33	16	80.39	75.50	20	6,652	0.30%
2020/09/24	24	79.83	53	81.25	83.20	-29	6,286	-0.46%
2020/09/23	1	76.80	55	78.37	75.70	-54	6,027	-0.90%
2020/09/22	56	79.38	49	78.77	77.10	7	6,070	0.12%
2020/09/21	73	74.78	36	77.85	78.70	37	5,759	0.64%
2020/09/18	21	72.30	23	71.66	71.60	-2	5,672	-0.04%
2020/09/17	26	71.74	29	71.04	70.80	-3	5,972	-0.05%
2020/09/16	27	71.22	20	70.80	70.80	7	6,421	0.11%
2020/09/15	3	70.70	4	71.53	70.70	-1	7,125	-0.01%
2020/09/14	5	70.12	1	69.50	69.50	4	7,931	0.05%
2020/09/11	12	69.67	6	71.07	70.40	6	7,893	0.08%
2020/09/10	4	74.15	4	74.20	73.60	0	7,938	0.00%
2020/09/09	15	76.35	28	75.98	75.00	-13	8,154	-0.16%
2020/09/08	25	76.92	26	77.11	78.20	-1	8,683	-0.01%
2020/09/07	3	75.90	2	75.50	73.40	1	8,978	0.01%
2020/09/04	15.2	78.24	12	76.61	75.40	3.2	9,367	0.03%
2020/09/03	8	76.43	30	75.79	74.40	-22	9,784	-0.22%
2020/09/02	10	81.00	18	80.18	79.00	-8	10,214	-0.08%
2020/09/01	8	80.41	4	79.28	79.20	4	10,447	0.04%
2020/08/31	6	84.07	7	83.57	82.50	-1	10,628	-0.01%
2020/08/28	23	86.57	39	86.26	84.50	-16	10,838	-0.15%
2020/08/27	21	84.35	13	82.96	83.60	8	11,193	0.07%
2020/08/26	27	85.13	28	84.59	83.50	-1	11,569	-0.01%
2020/08/25	14	84.37	27	83.07	81.40	-13	11,944	-0.11%
2020/08/24	56.1	88.16	91	87.79	85.70	-34.9	12,337	-0.28%
2020/08/21	3	77.50	6	84.00	84.00	-3	12,645	-0.02%
2020/08/20	2	74.70	2	74.70	76.40	0	13,023	0.00%
2020/08/19	2	84.05	1	83.80	83.00	1	13,669	0.01%
2020/08/18	6	82.00	0	0.00	82.70	6	14,127	0.04%
2020/08/17	6	76.35	9	77.51	78.30	-3	14,623	-0.02%
2020/08/14	7	75.93	0	0.00	76.40	7	14,824	0.05%
2020/08/13	4	76.50	2	75.10	74.50	2	15,207	0.01%
2020/08/12	17.3	76.13	27	73.10	78.00	-9.7	15,771	-0.06%
2020/08/11	4	74.95	11	76.23	72.00	-7	15,973	-0.04%
2020/08/10	1	80.00	10	79.82	79.90	-9	16,340	-0.06%
2020/08/07	70	88.36	109	87.52	87.20	-39	16,783	-0.23%	大賣/
2020/08/06	111	95.30	68	93.30	86.00	43	16,824	0.26%	大買/
2020/08/05	74	91.42	59	91.24	93.20	15	16,496	0.09%
2020/08/04	55	83.24	29	83.20	84.80	26	16,375	0.16%
2020/08/03	3	70.00	1	69.80	77.10	2	16,250	0.01%
2020/07/31	8	68.00	4	67.73	70.10	4	16,380	0.02%
2020/07/30	1	63.00	0	0.00	63.80	1	16,608	0.01%
2020/07/29	4	63.28	2	63.95	58.00	2	16,721	0.01%
2020/07/28	10	64.40	37	63.50	63.50	-27	16,867	-0.16%
2020/07/27	2	70.50	0	0.00	70.50	2	16,894	0.01%
2020/07/24	3	79.23	1	79.60	78.30	2	16,941	0.01%
2020/07/23	14	79.82	1	80.50	81.00	13	17,038	0.08%
2020/07/21	17	76.47	3	79.63	72.60	14	17,308	0.08%
2020/07/20	10	80.78	6	81.33	80.60	4	17,414	0.02%
2020/07/17	3	97.17	6	89.50	89.50	-3	17,572	-0.02%
2020/07/16	3	109.67	15	101.84	99.40	-12	17,674	-0.07%
2020/07/15	18	114.94	19	110.50	110.50	-1	17,668	-0.01%
2020/07/14	0	0.00	3	122.50	122.50	-3	17,687	-0.02%
2020/07/13	12	136.00	2	136.00	136.00	10	17,693	0.06%
2020/07/10	48	147.98	33	150.47	151.00	15	17,714	0.08%
2020/07/09	78	150.00	34	150.72	153.00	44	17,625	0.25%
2020/07/08	44	136.61	779.1	135.82	141.00	-735.1	17,478	-4.21%	大賣/鉅額交易
2020/07/07	61	120.20	42	122.85	128.50	19	17,294	0.11%
2020/07/06	407	114.36	19	115.50	117.00	388	17,218	2.25%	大買/鉅額交易
2020/07/03	18	113.08	15.1	110.05	111.50	2.9	17,170	0.02%
2020/07/02	28	110.68	40	109.95	111.00	-12	17,098	-0.07%
2020/07/01	19	99.96	36.2	100.58	105.50	-17.2	16,984	-0.10%
2020/06/30	41	97.72	20	97.74	96.00	21	16,839	0.12%
2020/06/29	17	97.32	28	98.53	100.00	-11	16,722	-0.07%
2020/06/24	50	90.65	62	89.47	91.00	-12	16,564	-0.07%
2020/06/23	471	96.21	80	95.28	93.00	391	16,257	2.41%	大買/鉅額交易
2020/06/22	128	97.18	1,098	95.93	95.90	-970	15,835	-6.13%	大買/大賣/鉅額交易
2020/06/19	1,150	91.62	153	89.78	92.20	997	15,127	6.59%	大買/大賣/鉅額交易
2020/06/18	1	83.90	8	83.90	83.90	-7	14,234	-0.05%
2020/06/17	35	76.30	26.3	76.30	76.30	8.7	14,252	0.06%
2020/06/16	42	71.22	37	71.11	69.40	5	14,248	0.04%
2020/06/15	55	72.96	542	73.80	71.10	-487	14,170	-3.44%	大賣/鉅額交易
2020/06/12	64	70.84	61	70.51	70.00	3	13,648	0.02%
2020/06/11	557	69.20	45	68.38	69.70	512	13,254	3.86%	大買/鉅額交易
2020/06/10	38	70.51	53	70.12	67.70	-15	12,859	-0.12%
2020/06/09	54	67.76	64	68.65	68.20	-10	12,299	-0.08%
2020/06/08	33	67.67	19	67.77	65.00	14	11,814	0.12%
2020/06/05	22	69.50	28	68.28	68.10	-6	11,548	-0.05%
2020/06/04	30	68.90	29	68.47	68.00	1	11,362	0.01%
2020/06/03	51	70.21	47	71.18	69.20	4	11,232	0.04%
2020/06/02	61	66.16	106	65.99	67.70	-45	10,810	-0.42%	大賣/
2020/06/01	87	72.15	74	70.95	68.30	13	10,398	0.12%
2020/05/29	44	68.16	55	68.62	70.80	-11	9,966	-0.11%
2020/05/28	138	68.70	104	68.56	64.40	34	9,530	0.36%	大買/大賣/
2020/05/27	102	72.73	110	71.43	69.80	-8	9,061	-0.09%	大買/大賣/
2020/05/26	93	78.88	92.1	78.20	77.50	0.9	8,753	0.01%
2020/05/25	102	71.50	55	72.39	74.40	47	8,161	0.58%	大買/
2020/05/22	36	65.19	79	65.80	67.70	-43	7,947	-0.54%
2020/05/21	32	60.72	27	60.42	61.60	5	7,451	0.07%
2020/05/20	52	61.24	34	61.54	60.50	18	7,306	0.25%
2020/05/19	112	61.79	78	61.14	60.40	34	6,924	0.49%	大買/
2020/05/18	35	56.87	24	58.16	59.00	11	6,354	0.17%
2020/05/15	48	56.42	38	55.99	53.70	10	6,133	0.16%
2020/05/14	64	55.80	101	55.40	56.50	-37	5,757	-0.64%	大賣/
2020/05/13	85	48.84	70	49.09	51.40	15	5,303	0.28%
2020/05/12	6	45.48	17	45.28	46.80	-11	5,017	-0.22%
2020/05/11	25	42.53	45	42.55	42.55	-20	4,880	-0.41%
2020/05/08	37	46.72	50	49.19	46.35	-13	4,735	-0.27%
2020/05/07	49	50.50	47	50.29	51.50	2	4,660	0.04%
2020/05/06	85	51.53	63	50.41	49.00	22	4,536	0.48%
2020/05/05	6	45.83	25	47.67	47.85	-19	4,279	-0.44%
2020/05/04	53	43.73	31	44.44	43.50	22	4,182	0.53%
2020/04/30	29	42.77	20	42.51	41.90	9	4,052	0.22%
2020/04/29	6	41.76	14	40.61	41.80	-8	4,027	-0.20%
2020/04/28	17	43.39	32	44.31	41.75	-15	4,002	-0.37%
2020/04/27	71	43.85	48	44.82	45.40	23	3,908	0.59%
2020/04/24	15	42.11	16	42.26	41.75	-1	3,692	-0.03%
2020/04/23	24	41.33	10	41.38	41.40	14	3,556	0.39%
2020/04/22	13	40.56	23	40.62	40.25	-10	3,404	-0.29%
2020/04/21	13	39.07	56	39.40	38.30	-43	3,193	-1.35%
2020/04/20	3	40.20	49	40.20	40.20	-46	3,067	-1.50%
2020/04/17	107	33.91	56	34.96	36.55	51	3,021	1.69%	大買/
2020/04/16	3	33.55	1	33.80	33.25	2	2,926	0.07%
2020/04/15	2	33.95	9	34.28	33.50	-7	2,911	-0.24%
2020/04/14	2	34.83	0	0.00	34.95	2	2,880	0.07%
2020/04/13	1	35.05	1	35.10	35.05	0	2,859	0.00%
2020/04/10	0	0.00	1	34.85	34.55	-1	2,838	-0.04%
2020/04/08	0	0.00	18	35.26	35.10	-18	2,768	-0.65%
2020/04/07	5	34.50	1	34.55	34.40	4	2,714	0.15%
2020/04/06	0	0.00	2	34.63	34.75	-2	2,687	-0.07%
2020/03/31	0	0.00	11	33.51	33.30	-11	2,609	-0.42%
2020/03/30	10	34.57	1	34.70	33.75	9	2,585	0.35%
2020/03/27	2	33.98	0	0.00	33.25	2	2,498	0.08%
2020/03/26	1	33.80	5	33.48	33.45	-4	2,438	-0.16%
2020/03/25	4	32.65	1	33.20	32.60	3	2,386	0.13%
2020/03/24	0	0.00	2	33.80	32.95	-2	2,351	-0.09%
2020/03/23	2	34.10	1	32.90	32.95	1	2,327	0.04%
2020/03/20	9	34.85	1	35.50	34.70	8	2,294	0.35%
2020/03/19	7	34.51	5	34.22	33.50	2	2,197	0.09%
2020/03/18	7	34.21	14	33.61	33.10	-7	2,021	-0.35%
2020/03/17	5	32.73	1	32.05	32.35	4	1,954	0.20%
2020/03/16	1	33.40	0	0.00	33.65	1	1,887	0.05%
2020/03/12	3	33.40	11	34.28	34.00	-8	1,807	-0.44%
2020/03/11	0	0.00	24	37.53	36.90	-24	1,761	-1.36%
2020/03/10	18	37.04	12	36.76	36.65	6	1,719	0.35%
2020/03/09	19	40.86	12	43.31	39.70	7	1,657	0.42%
2020/03/06	7	42.00	8	41.99	41.40	-1	1,507	-0.07%
2020/03/05	14	40.97	1	41.25	41.30	13	1,383	0.94%
2020/03/04	2	40.35	22	41.32	42.60	-20	1,308	-1.53%
2020/03/03	8	38.98	2	38.88	38.75	6	1,188	0.50%
2020/03/02	22	40.88	10	41.62	40.50	12	1,135	1.06%
2020/02/27	23	39.85	12	40.15	39.30	11	1,026	1.07%
2020/02/26	24	39.23	6.1	39.89	39.00	17.9	934	1.92%
2020/02/25	17	40.59	3	41.07	39.90	14	861	1.63%
2020/02/21	5	33.69	27	33.65	34.95	-22	591	-3.72%
2020/02/20	0	0.00	3	31.60	31.80	-3	526	-0.57%
2020/02/19	11	31.96	0	0.00	31.35	11	518	2.12%
2020/02/18	13	32.40	3	32.30	31.75	10	509	1.96%
2020/02/17	11	32.50	25	33.10	32.80	-14	495	-2.82%
2020/02/14	11	32.58	6	33.45	32.05	5	467	1.07%
2020/02/13	1	31.40	2	32.00	31.80	-1	424	-0.24%
2020/02/12	4	31.15	20	31.28	30.80	-16	391	-4.09%
2020/02/11	1	30.30	0	0.00	30.70	1	377	0.27%
2020/02/10	8	32.89	11	32.61	32.00	-3	362	-0.83%
2020/02/07	21	32.00	1	32.40	32.45	20	303	6.58%
2020/02/06	11	30.14	3	30.50	29.50	8	251	3.18%
2020/02/05	3	28.80	0	0.00	28.80	3	233	1.28%
2020/01/31	0	0.00	1	26.90	30.15	-1	124	-0.80%
2020/01/02	1	25.55	0	0.00	25.75	1	61	1.63%
2019/09/27	0	0.00	4	28.15	28.35	-4	66	-6.04%
2019/09/23	0	0.00	1	28.50	28.05	-1	68	-1.46%
2019/09/06	0	0.00	2	28.40	28.30	-2	66	-2.99%
2019/08/08	0	0.00	1	27.70	27.70	-1	62	-1.60%
2019/08/02	1	27.30	0	0.00	27.30	1	50	1.99%
2019/07/30	3	28.17	0	0.00	28.20	3	50	5.99%
2019/07/26	0	0.00	1	28.85	28.80	-1	47	-2.11%
2019/07/25	1	28.20	0	0.00	28.25	1	45	2.18%
2019/07/23	2	28.30	0	0.00	28.10	2	45	4.38%
2019/07/19	0	0.00	1	29.30	28.75	-1	45	-2.21%
2019/07/16	1	28.05	0	0.00	28.20	1	42	2.35%
2019/07/11	1	28.15	0	0.00	28.20	1	43	2.30%
2019/07/10	1	28.80	0	0.00	28.50	1	43	2.31%
2019/05/06	0	0.00	0	30.00	29.85	0	62	-0.05%
2018/11/16	0	0.00	1	29.05	29.75	-1	36	-2.74%
2018/06/28	0	0.00	0	37.20	37.20	0	98	-0.04%
2018/06/27	0	0.00	1	37.60	37.60	-1	100	-1.00%
2018/03/28	0	0.00	1	38.35	38.35	-1	129	-0.77%
2018/03/26	1	38.95	0	0.00	38.70	1	130	0.77%