基亞 (3176)-美商高盛券商分點個股進出

台股 » 個股 » 基亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

基亞

(3176)

股價
43.10
漲跌
▲1.00
漲幅
+2.38%
成交量
461張
產業
上櫃生技醫療類股
229人加入追蹤

立即追蹤
本地時間:14:30

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

基亞 (3176)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/31	12	43.00	0	0.00	43.10	12	395	3.04%
2024/05/30	1	42.75	18	43.57	42.10	-17	391	-4.34%
2024/05/29	5	44.00	0	0.00	43.90	5	387	1.29%
2024/05/28	1	42.50	0	0.00	43.30	1	375	0.27%
2024/05/27	0	0.00	16	42.17	42.15	-16	374	-4.27%
2024/05/24	7	43.83	1	43.65	42.90	6	374	1.60%
2024/05/23	0	0.00	25	43.10	42.65	-25	374	-6.68%
2024/05/22	1	43.25	0	0.00	45.20	1	360	0.28%
2024/05/21	1	41.95	0	0.00	41.75	1	336	0.30%
2024/05/20	1	41.25	3	41.15	41.00	-2	333	-0.60%
2024/05/17	4	41.31	0	0.00	42.00	4	327	1.22%
2024/05/16	1	39.55	11	39.30	39.70	-10	314	-3.18%
2024/05/15	1	39.75	0	0.00	39.75	1	318	0.31%
2024/05/14	2	39.15	1	39.30	39.50	1	317	0.31%
2024/05/13	1	38.75	0	0.00	38.65	1	325	0.31%
2024/05/08	0	0.00	2	39.55	39.40	-2	344	-0.58%
2024/05/06	0	0.00	5	39.63	40.50	-5	343	-1.45%
2024/05/02	7	39.29	0	0.00	39.10	7	343	2.04%
2024/04/30	0	0.00	9	38.61	38.70	-9	345	-2.61%
2024/04/26	0	0.00	6	39.15	38.65	-6	348	-1.72%
2024/04/24	1	38.85	0	0.00	38.75	1	360	0.28%
2024/04/22	0	0.00	7	37.99	38.00	-7	378	-1.85%
2024/04/19	24	37.63	2	37.10	37.95	22	379	5.80%
2024/04/17	38	39.26	0	0.00	39.05	38	373	10.18%
2024/04/16	3	38.87	0	0.00	38.40	3	374	0.80%
2024/04/15	5	40.18	0	0.00	39.90	5	373	1.34%
2024/04/12	0	0.00	46	40.94	40.65	-46	370	-12.40%
2024/04/11	51	41.02	2	42.28	42.00	49	360	13.60%
2024/04/10	10	39.65	0	0.00	39.60	10	346	2.89%
2024/04/09	0	0.00	8	39.10	39.30	-8	346	-2.31%
2024/04/08	6	39.67	0	0.00	39.50	6	351	1.71%
2024/04/03	4	38.85	3	38.93	38.95	1	354	0.28%
2024/04/02	0	0.00	4	39.14	39.05	-4	359	-1.11%
2024/04/01	0	0.00	8	39.61	39.70	-8	362	-2.21%
2024/03/29	0	0.00	7	38.99	38.95	-7	362	-1.93%
2024/03/28	0	0.00	11	39.34	39.10	-11	381	-2.88%
2024/03/27	0	0.00	15	39.01	38.95	-15	385	-3.89%
2024/03/26	0	0.00	42	39.11	38.60	-42	394	-10.64%
2024/03/25	15	38.66	9	40.66	40.50	6	399	1.50%
2024/03/22	0	0.00	11	37.40	37.40	-11	390	-2.82%
2024/03/21	0	0.00	5	38.07	38.10	-5	390	-1.28%
2024/03/20	0	0.00	8	37.94	37.80	-8	398	-2.01%
2024/03/19	25	38.25	0	0.00	37.85	25	402	6.22%
2024/03/18	0	0.00	4	37.65	38.30	-4	405	-0.99%
2024/03/15	6	37.85	0	0.00	37.90	6	417	1.44%
2024/03/14	12	38.30	1	38.30	38.70	11	423	2.59%
2024/03/13	5	39.10	0	0.00	38.40	5	423	1.18%
2024/03/11	24	39.49	0	0.00	39.55	24	447	5.36%
2024/03/08	0	0.00	41	39.60	39.55	-41	465	-8.80%
2024/03/07	41	40.14	11	40.20	41.10	30	468	6.41%
2024/03/06	38	41.73	0	0.00	41.35	38	477	7.96%
2024/03/05	15	41.45	1	40.85	40.85	14	485	2.88%
2024/03/04	14	40.83	3	41.00	40.75	11	495	2.22%
2024/03/01	0	0.00	2	41.25	41.25	-2	509	-0.39%
2024/02/29	3	42.45	9	41.93	41.60	-6	531	-1.13%
2024/02/27	0	0.00	39	41.93	42.35	-39	565	-6.90%
2024/02/26	53	41.93	3	42.43	42.55	50	618	8.09%
2024/02/23	0	0.00	3	41.20	40.90	-3	620	-0.48%
2024/02/22	0	0.00	4	41.70	41.40	-4	638	-0.63%
2024/02/21	7	42.14	1	42.30	42.00	6	666	0.90%
2024/02/20	0	0.00	15	42.40	42.50	-15	686	-2.18%
2024/02/19	5	42.82	0	0.00	42.90	5	708	0.71%
2024/02/16	12	42.23	0	0.00	42.20	12	741	1.62%
2024/02/15	0	0.00	7	41.04	41.30	-7	768	-0.91%
2024/02/05	45	41.65	0	0.00	41.65	45	807	5.57%
2024/02/02	11	40.83	0	0.00	40.40	11	864	1.27%
2024/02/01	4	42.05	43	42.35	42.20	-39	919	-4.24%
2024/01/31	30	40.51	0	0.00	40.40	30	979	3.06%
2024/01/30	9	40.10	1	40.40	40.10	8	1,035	0.77%
2024/01/29	23	40.55	1	40.70	40.75	22	1,108	1.99%
2024/01/26	5	40.20	4	40.20	40.20	1	1,165	0.09%
2024/01/25	10	40.33	0	0.00	40.30	10	1,196	0.84%
2024/01/23	4	41.20	21	41.39	41.20	-17	1,318	-1.29%
2024/01/19	31	40.33	0	0.00	41.30	31	1,429	2.17%
2024/01/18	0	0.00	6	41.64	41.30	-6	1,440	-0.42%
2024/01/17	10	43.15	1	42.20	42.05	9	1,451	0.62%
2024/01/16	1	45.10	47	44.07	43.50	-46	1,468	-3.13%
2024/01/15	0	0.00	2	42.90	43.10	-2	1,496	-0.13%
2024/01/12	0	0.00	1	42.35	42.20	-1	1,551	-0.06%
2024/01/11	12	42.00	4	42.21	42.20	8	1,587	0.50%
2024/01/10	0	0.00	4	42.38	42.55	-4	1,591	-0.25%
2024/01/09	4	42.35	13	42.36	42.05	-9	1,612	-0.56%
2024/01/08	6	43.26	14	43.37	43.10	-8	1,649	-0.49%
2024/01/05	3	43.67	21	43.54	43.60	-18	1,649	-1.09%
2024/01/04	12	42.88	32	42.90	42.80	-20	1,646	-1.21%
2024/01/03	2	44.05	11	43.64	43.55	-9	1,643	-0.55%
2024/01/02	13	43.80	39	44.11	43.80	-26	1,640	-1.58%
2023/12/29	3	44.97	15	45.38	44.80	-12	1,634	-0.73%
2023/12/28	8	44.73	6	44.98	44.50	2	1,628	0.12%
2023/12/27	11	44.01	0	0.00	44.20	11	1,625	0.68%
2023/12/26	40	44.24	4	44.38	44.45	36	1,620	2.22%
2023/12/25	63	43.16	3	42.87	43.35	60	1,616	3.71%
2023/12/22	9	46.10	21	46.17	45.60	-12	1,595	-0.75%
2023/12/21	6	46.90	64	47.29	46.75	-58	1,587	-3.65%
2023/12/20	3	47.75	24	48.63	48.20	-21	1,575	-1.33%
2023/12/19	0	0.00	21	46.32	46.70	-21	1,562	-1.34%
2023/12/18	19	47.07	7	47.06	47.10	12	1,558	0.77%
2023/12/15	32	46.37	99	46.06	46.05	-67	1,554	-4.31%
2023/12/14	1	47.70	13	46.73	46.50	-12	1,548	-0.78%
2023/12/13	4	47.09	5	47.58	47.20	-1	1,543	-0.06%
2023/12/12	26	46.77	38	46.66	46.80	-12	1,538	-0.78%
2023/12/11	9	47.47	9	48.02	47.35	0	1,525	0.00%
2023/12/08	8	48.57	4	48.85	48.60	4	1,517	0.26%
2023/12/07	20	48.43	5	48.70	48.45	15	1,514	0.99%
2023/12/06	23	48.02	1	48.25	48.30	22	1,509	1.46%
2023/12/05	58	49.47	0	0.00	50.00	58	1,484	3.91%
2023/12/04	11	52.16	12	52.08	52.20	-1	1,468	-0.07%
2023/12/01	15	51.64	1	51.40	51.30	14	1,460	0.96%
2023/11/28	1	52.80	0	0.00	52.80	1	1,444	0.07%
2023/11/21	30	51.95	0	0.00	51.80	30	1,358	2.21%
2023/11/09	0	0.00	25	60.38	59.90	-25	1,079	-2.32%
2023/11/08	25	56.98	4	59.70	56.80	21	1,018	2.06%
2023/11/07	4	59.40	11	59.50	61.00	-7	951	-0.74%
2023/11/06	11	59.60	0	0.00	61.00	11	892	1.23%
2023/10/31	0	0.00	1	46.60	52.20	-1	664	-0.15%
2023/10/25	1	42.00	0	0.00	42.00	1	463	0.22%
2023/09/20	1	33.65	0	0.00	33.65	1	240	0.42%
2023/09/11	1	34.85	0	0.00	33.70	1	245	0.41%
2023/08/08	0	0.00	7	31.94	31.90	-7	152	-4.59%
2023/08/07	0	0.00	3	31.68	31.95	-3	153	-1.96%
2023/07/31	0	0.00	5	32.12	32.10	-5	156	-3.19%
2023/06/20	4	33.09	0	0.00	32.90	4	191	2.09%
2023/06/14	6	33.78	0	0.00	33.60	6	183	3.27%
2023/06/13	5	34.09	0	0.00	34.00	5	184	2.71%
2023/06/12	4	34.06	0	0.00	34.00	4	183	2.17%
2023/06/06	0	0.00	3	33.28	33.40	-3	217	-1.38%
2023/05/11	6	33.36	0	0.00	33.15	6	242	2.47%
2023/05/09	5	33.81	0	0.00	33.50	5	247	2.02%
2023/05/08	5	34.61	0	0.00	34.10	5	246	2.03%
2023/04/26	5	33.85	0	0.00	33.90	5	244	2.05%
2023/04/25	4	34.25	0	0.00	33.95	4	244	1.64%
2023/04/20	4	34.34	0	0.00	33.90	4	234	1.70%
2023/04/18	4	34.55	0	0.00	34.20	4	232	1.72%
2023/04/17	6	35.08	0	0.00	35.05	6	229	2.62%
2023/04/14	9	35.14	0	0.00	35.25	9	226	3.98%
2023/04/11	0	0.00	1	33.10	33.10	-1	220	-0.45%
2023/03/22	0	0.00	1	32.20	32.25	-1	225	-0.44%
2023/03/10	0	0.00	1	33.20	32.85	-1	301	-0.33%
2023/02/14	1	31.60	0	0.00	31.70	1	290	0.34%
2023/02/13	1	31.75	0	0.00	31.65	1	292	0.34%
2023/02/10	1	32.30	0	0.00	32.10	1	294	0.34%
2023/01/10	0	0.00	1	32.40	32.40	-1	309	-0.32%
2022/12/05	1	36.00	0	0.00	35.85	1	241	0.41%
2022/11/02	0	0.00	1	30.35	30.35	-1	291	-0.34%
2022/11/01	0	0.00	2	30.20	30.10	-2	290	-0.69%
2022/10/31	0	0.00	2	29.75	29.75	-2	290	-0.69%
2022/10/28	0	0.00	2	29.43	29.30	-2	291	-0.69%
2022/10/27	0	0.00	15	29.44	29.65	-15	294	-5.10%
2022/10/26	0	0.00	17	28.98	28.80	-17	296	-5.73%
2022/10/25	0	0.00	17	29.76	29.60	-17	294	-5.77%
2022/10/24	0	0.00	11	30.29	30.10	-11	293	-3.75%
2022/10/21	0	0.00	11	30.15	30.00	-11	291	-3.77%
2022/10/20	0	0.00	15	31.08	30.95	-15	289	-5.18%
2022/10/19	0	0.00	10	32.21	32.10	-10	289	-3.45%
2022/10/18	0	0.00	4	32.44	32.55	-4	291	-1.37%
2022/10/17	0	0.00	4	32.01	32.30	-4	294	-1.36%
2022/10/14	0	0.00	4	32.71	32.75	-4	294	-1.36%
2022/10/13	0	0.00	4	32.03	32.00	-4	293	-1.36%
2022/10/12	0	0.00	21	32.73	33.05	-21	291	-7.20%
2022/10/11	0	0.00	10	32.41	32.10	-10	290	-3.44%
2022/10/07	0	0.00	10	34.21	34.00	-10	290	-3.45%
2022/10/06	0	0.00	10	34.01	34.00	-10	291	-3.43%
2022/10/05	0	0.00	14	34.80	34.30	-14	293	-4.77%
2022/10/04	0	0.00	16	34.54	34.70	-16	293	-5.46%
2022/10/03	0	0.00	4	34.24	33.95	-4	292	-1.37%
2022/09/30	0	0.00	21	33.11	33.70	-21	294	-7.13%
2022/09/29	0	0.00	4	33.78	33.60	-4	294	-1.36%
2022/09/28	0	0.00	4	33.94	33.15	-4	295	-1.35%
2022/09/27	0	0.00	4	35.61	35.85	-4	295	-1.35%
2022/09/26	0	0.00	18	36.12	35.50	-18	300	-6.00%
2022/09/23	0	0.00	4	38.95	38.50	-4	295	-1.35%
2022/09/22	0	0.00	13	38.93	39.20	-13	296	-4.39%
2022/09/21	0	0.00	4	39.09	39.00	-4	294	-1.36%
2022/09/20	0	0.00	13	39.87	39.85	-13	291	-4.46%
2022/09/19	0	0.00	17	40.03	40.00	-17	293	-5.79%
2022/09/16	0	0.00	17	40.72	40.70	-17	294	-5.77%
2022/09/15	0	0.00	3	41.38	41.45	-3	300	-1.00%
2022/09/14	0	0.00	8	40.93	41.25	-8	301	-2.66%
2022/09/13	0	0.00	8	42.03	41.65	-8	299	-2.67%
2022/09/12	0	0.00	11	42.97	42.85	-11	296	-3.71%
2022/09/05	0	0.00	1	45.85	46.40	-1	288	-0.35%
2022/09/01	8	46.83	0	0.00	46.20	8	270	2.95%
2022/08/31	2	44.10	0	0.00	46.75	2	234	0.85%
2022/08/30	19	42.16	0	0.00	42.50	19	222	8.54%
2022/08/29	9	41.31	0	0.00	41.65	9	221	4.07%
2022/08/26	9	42.13	0	0.00	42.05	9	221	4.07%
2022/08/25	9	42.30	0	0.00	42.25	9	216	4.16%
2022/08/24	1	42.75	0	0.00	42.75	1	213	0.47%
2022/08/23	0	0.00	16	41.13	40.90	-16	203	-7.87%
2022/08/22	1	41.75	0	0.00	41.75	1	202	0.49%
2022/08/19	6	40.83	0	0.00	40.85	6	197	3.03%
2022/08/18	6	40.80	0	0.00	40.85	6	197	3.05%
2022/08/17	1	40.85	0	0.00	40.85	1	194	0.51%
2022/08/12	6	39.90	0	0.00	39.95	6	192	3.12%
2022/08/11	8	39.99	1	40.00	39.90	7	196	3.56%
2022/08/10	11	40.03	0	0.00	39.95	11	200	5.49%
2022/08/09	4	40.04	0	0.00	40.00	4	204	1.96%
2022/08/08	7	39.76	0	0.00	39.90	7	249	2.81%
2022/08/05	4	39.69	0	0.00	39.60	4	277	1.44%
2022/08/04	14	39.58	0	0.00	39.20	14	298	4.68%
2022/08/03	9	40.17	0	0.00	39.65	9	302	2.97%
2022/08/02	13	39.72	0	0.00	39.25	13	310	4.18%
2022/08/01	14	41.19	3	41.07	41.10	11	317	3.46%
2022/07/29	9	41.12	0	0.00	41.25	9	322	2.79%
2022/07/28	13	41.17	0	0.00	40.95	13	328	3.96%
2022/07/27	4	41.11	1	41.30	41.30	3	334	0.90%
2022/07/26	20	41.59	1	41.60	41.20	19	349	5.43%
2022/07/25	17	42.00	0	0.00	42.15	17	351	4.83%
2022/07/22	4	41.49	0	0.00	41.45	4	351	1.14%
2022/07/21	17	40.67	0	0.00	41.00	17	356	4.77%
2022/07/20	5	40.53	0	0.00	40.30	5	365	1.37%
2022/07/19	5	40.44	0	0.00	40.45	5	390	1.28%
2022/07/18	12	40.51	0	0.00	40.40	12	418	2.86%
2022/07/15	9	40.09	1	40.00	40.30	8	484	1.65%
2022/07/14	16	39.76	0	0.00	40.00	16	515	3.10%
2022/07/13	22	39.54	1	39.50	39.50	21	526	3.99%
2022/07/12	12	39.18	2	38.70	38.70	10	553	1.81%
2022/07/11	10	39.93	3	39.78	40.15	7	585	1.19%
2022/07/08	10	40.25	0	0.00	39.80	10	606	1.65%
2022/07/07	13	39.22	0	0.00	39.50	13	619	2.10%
2022/07/06	7	39.52	45	39.83	39.15	-38	635	-5.98%
2022/07/05	8	38.71	0	0.00	39.00	8	653	1.22%
2022/07/04	1	38.40	0	0.00	38.15	1	653	0.15%
2022/07/01	0	0.00	8	40.53	40.05	-8	657	-1.22%
2022/06/29	1	44.35	2	44.08	44.05	-1	671	-0.15%
2022/06/28	2	44.25	0	0.00	43.90	2	673	0.30%
2022/06/27	2	44.48	1	44.70	44.35	1	673	0.15%
2022/06/22	2	44.73	0	0.00	43.90	2	663	0.30%
2022/06/09	1	47.30	0	0.00	47.20	1	679	0.15%
2022/06/06	0	0.00	2	46.70	46.70	-2	681	-0.29%
2022/06/02	0	0.00	31	46.73	46.75	-31	685	-4.52%
2022/05/30	3	46.60	0	0.00	46.80	3	691	0.43%
2022/05/26	4	46.90	0	0.00	46.60	4	699	0.57%
2022/05/25	5	47.00	0	0.00	46.75	5	701	0.71%
2022/05/24	1	46.70	0	0.00	46.70	1	708	0.14%
2022/05/20	1	47.25	0	0.00	47.50	1	714	0.14%
2022/05/19	6	47.08	0	0.00	47.20	6	715	0.84%
2022/05/18	2	48.28	0	0.00	48.25	2	713	0.28%
2022/05/17	7	48.09	12	47.84	47.75	-5	716	-0.70%
2022/05/16	30	49.45	51	50.23	48.70	-21	733	-2.86%
2022/05/13	19	48.85	28	47.36	49.25	-9	737	-1.22%
2022/05/12	27	45.77	9	45.57	44.80	18	713	2.52%
2022/05/11	0	0.00	20	48.22	48.00	-20	695	-2.88%
2022/05/10	1	48.50	4	48.64	48.50	-3	692	-0.43%
2022/05/06	0	0.00	2	51.60	51.80	-2	678	-0.29%
2022/05/05	3	53.13	2	53.15	52.90	1	674	0.15%
2022/05/04	3	53.27	4	54.78	53.20	-1	672	-0.15%
2022/05/03	10	55.13	8	55.69	53.80	2	670	0.30%
2022/04/29	3	53.73	2	53.80	53.40	1	667	0.15%
2022/04/28	1	53.60	9	53.86	53.60	-8	668	-1.20%
2022/04/27	4	53.68	16	53.61	53.60	-12	669	-1.79%
2022/04/26	46	54.61	20	54.06	54.20	26	664	3.91%
2022/04/25	14	56.96	10	56.33	55.30	4	668	0.60%
2022/04/22	34	57.04	0	0.00	56.80	34	668	5.08%
2022/04/21	4	57.28	162	57.47	56.10	-158	644	-24.53%	大賣/鉅額交易
2022/04/20	2	55.20	4	53.25	56.80	-2	580	-0.34%
2022/04/19	2	54.45	16	53.88	53.90	-14	550	-2.54%
2022/04/18	3	55.73	7	55.81	55.00	-4	551	-0.73%
2022/04/15	5	56.46	0	0.00	56.00	5	534	0.94%
2022/04/14	70	55.65	0	0.00	55.60	70	505	13.84%
2022/04/13	90	54.49	0	0.00	54.50	90	489	18.40%
2022/04/12	7	54.13	51	53.23	53.00	-44	476	-9.24%
2022/04/11	32	54.61	0	0.00	53.40	32	460	6.94%
2022/04/08	0	0.00	5	53.38	53.40	-5	449	-1.11%
2022/04/07	31	53.80	0	0.00	53.30	31	454	6.82%
2022/04/06	2	54.10	54	53.32	53.70	-52	445	-11.66%
2022/04/01	48	52.73	0	0.00	52.70	48	433	11.08%
2022/03/30	9	52.70	1	52.40	52.70	8	432	1.85%
2022/03/29	0	0.00	1	52.30	52.10	-1	434	-0.23%
2022/03/28	1	52.40	0	0.00	52.10	1	437	0.23%
2022/03/25	0	0.00	1	52.20	52.30	-1	442	-0.23%
2022/03/24	9	52.88	0	0.00	52.90	9	449	2.00%
2022/03/23	9	52.99	0	0.00	52.90	9	457	1.97%
2022/03/22	0	0.00	1	52.60	52.60	-1	460	-0.22%
2022/03/21	13	52.65	2	52.05	52.40	11	461	2.38%
2022/03/18	19	51.29	2	50.90	51.50	17	460	3.69%
2022/03/17	11	50.45	2	50.25	50.30	9	463	1.94%
2022/03/16	0	0.00	4	49.56	49.40	-4	471	-0.85%
2022/03/15	0	0.00	2	49.88	49.50	-2	514	-0.39%
2022/03/14	0	0.00	1	50.60	49.85	-1	556	-0.18%
2022/03/11	1	50.00	0	0.00	50.00	1	558	0.18%
2022/03/10	1	50.30	2	50.25	50.30	-1	559	-0.18%
2022/03/09	0	0.00	1	50.10	49.85	-1	561	-0.18%
2022/03/08	4	50.48	4	49.16	49.20	0	560	0.00%
2022/03/03	1	52.00	0	0.00	52.00	1	570	0.18%
2022/03/02	1	52.20	7	52.21	52.10	-6	576	-1.04%
2022/02/25	0	0.00	3	51.10	51.10	-3	569	-0.53%
2022/02/23	0	0.00	1	52.70	52.50	-1	575	-0.17%
2022/02/21	0	0.00	2	53.40	53.50	-2	580	-0.34%
2022/02/18	0	0.00	8	52.86	52.90	-8	580	-1.38%
2022/02/17	0	0.00	1	52.90	52.90	-1	579	-0.17%
2022/02/16	0	0.00	10	54.24	53.80	-10	579	-1.73%
2022/02/15	2	56.20	8	56.00	54.30	-6	561	-1.07%
2022/02/14	6	51.97	0	0.00	51.70	6	517	1.16%
2022/02/11	0	0.00	1	52.90	52.90	-1	516	-0.19%
2022/02/09	0	0.00	16	53.16	53.50	-16	516	-3.10%
2022/02/08	0	0.00	2	53.35	53.30	-2	513	-0.39%
2022/01/25	3	53.77	13	53.33	52.70	-10	514	-1.94%
2022/01/24	2	54.75	22	54.92	54.30	-20	514	-3.88%
2022/01/21	1	54.50	4	54.65	54.50	-3	515	-0.58%
2022/01/20	1	55.20	6	55.07	55.20	-5	539	-0.93%
2022/01/19	1	55.50	0	0.00	55.50	1	559	0.18%
2022/01/18	4	57.05	5	56.42	56.40	-1	560	-0.18%
2022/01/17	38	56.88	3	56.13	57.20	35	546	6.40%
2022/01/14	0	0.00	10	54.54	54.20	-10	523	-1.91%
2022/01/13	0	0.00	3	55.20	55.30	-3	521	-0.58%
2022/01/12	0	0.00	10	55.09	55.30	-10	520	-1.92%
2022/01/11	0	0.00	13	56.12	55.20	-13	518	-2.51%
2022/01/10	47	57.43	2	57.00	57.70	45	508	8.85%
2022/01/07	0	0.00	2	55.60	55.60	-2	500	-0.40%
2022/01/06	2	56.95	1	55.90	55.60	1	504	0.20%
2022/01/05	1	56.10	4	55.90	55.80	-3	504	-0.59%
2022/01/03	8	56.16	8	56.33	56.10	0	504	0.00%
2021/12/30	5	57.50	1	57.10	57.40	4	500	0.80%
2021/12/29	1	56.40	0	0.00	56.60	1	495	0.20%
2021/12/23	1	57.80	0	0.00	56.70	1	527	0.19%
2021/12/17	4	56.78	2	56.90	56.80	2	513	0.39%
2021/12/14	0	0.00	1	55.40	55.20	-1	500	-0.20%
2021/12/06	0	0.00	1	52.90	52.90	-1	400	-0.25%
2021/12/03	1	52.80	3	52.60	52.70	-2	402	-0.50%
2021/12/02	0	0.00	4	52.13	51.80	-4	404	-0.99%
2021/12/01	0	0.00	7	51.86	51.80	-7	406	-1.72%
2021/11/30	0	0.00	4	52.00	52.00	-4	409	-0.98%
2021/11/29	0	0.00	3	53.67	53.30	-3	411	-0.73%
2021/11/26	1	53.50	0	0.00	52.60	1	406	0.25%
2021/11/25	7	52.67	0	0.00	52.30	7	403	1.74%
2021/11/22	1	51.70	0	0.00	53.30	1	411	0.24%
2021/11/19	1	51.60	0	0.00	51.10	1	416	0.24%
2021/11/17	0	0.00	2	50.90	50.70	-2	432	-0.46%
2021/11/11	0	0.00	1	52.50	52.10	-1	531	-0.19%
2021/11/05	0	0.00	1	52.60	52.90	-1	600	-0.17%
2021/11/01	0	0.00	1	53.40	52.80	-1	612	-0.16%
2021/10/29	0	0.00	2	55.00	54.50	-2	611	-0.33%
2021/10/28	0	0.00	6	57.77	56.90	-6	603	-0.99%
2021/10/27	2	51.30	9	53.02	54.80	-7	584	-1.20%
2021/10/26	0	0.00	3	49.73	49.90	-3	566	-0.53%
2021/10/25	0	0.00	1	49.85	50.10	-1	570	-0.18%
2021/10/22	0	0.00	1	50.80	50.30	-1	580	-0.17%
2021/10/21	0	0.00	4	51.48	51.20	-4	587	-0.68%
2021/10/20	0	0.00	2	50.90	51.10	-2	599	-0.33%
2021/10/19	0	0.00	17	51.35	51.40	-17	622	-2.73%
2021/10/14	6	50.52	0	0.00	52.90	6	735	0.82%
2021/10/13	1	49.15	0	0.00	49.30	1	735	0.14%
2021/10/12	3	51.00	6	50.87	50.60	-3	753	-0.40%
2021/10/08	15	51.33	0	0.00	51.10	15	783	1.91%
2021/10/07	12	50.48	3	50.20	51.20	9	807	1.11%
2021/10/06	5	50.78	2	51.10	50.50	3	833	0.36%
2021/10/05	9	49.16	33	50.03	51.10	-24	842	-2.85%
2021/10/04	8	52.66	10	53.37	52.20	-2	829	-0.24%
2021/09/30	7	56.91	0	0.00	57.20	7	841	0.83%
2021/09/29	12	56.94	2	57.35	57.10	10	848	1.18%
2021/09/28	2	58.60	5	58.46	58.50	-3	862	-0.35%
2021/09/27	3	59.07	3	58.50	58.80	0	879	0.00%
2021/09/24	16	58.92	0	0.00	58.80	16	898	1.78%
2021/09/23	2	58.15	4	58.30	58.30	-2	919	-0.22%
2021/09/22	3	58.13	2	57.95	57.70	1	948	0.11%
2021/09/17	8	58.90	0	0.00	58.90	8	969	0.82%
2021/09/16	11	59.16	8	59.00	59.30	3	996	0.30%
2021/09/15	11	59.68	3	59.67	59.30	8	1,020	0.78%
2021/09/14	9	59.47	3	59.57	59.20	6	1,046	0.57%
2021/09/13	5	60.18	1	60.80	60.00	4	1,089	0.37%
2021/09/10	0	0.00	1	58.50	58.60	-1	1,125	-0.09%
2021/09/09	1	58.40	2	58.80	58.20	-1	1,180	-0.08%
2021/09/08	1	59.20	17	59.09	58.90	-16	1,223	-1.31%
2021/09/07	18	58.74	2	59.45	59.50	16	1,326	1.21%
2021/09/06	3	58.57	1	58.20	58.30	2	1,580	0.13%
2021/09/02	2	59.10	2	59.35	59.00	0	1,825	0.00%
2021/09/01	0	0.00	3	59.90	59.50	-3	1,897	-0.16%
2021/08/31	5	60.22	1	60.70	60.30	4	1,987	0.20%
2021/08/30	1	60.50	4	60.70	60.20	-3	2,012	-0.15%
2021/08/27	0	0.00	6	60.48	60.50	-6	2,026	-0.30%
2021/08/26	12	59.82	17	60.39	60.20	-5	2,047	-0.24%
2021/08/25	17	60.51	8	61.11	60.50	9	2,075	0.43%
2021/08/24	3	62.33	2	63.25	60.90	1	2,171	0.05%
2021/08/23	0	0.00	18	63.23	62.50	-18	2,308	-0.78%
2021/08/20	7	63.17	11	62.95	63.10	-4	2,438	-0.16%
2021/08/19	17	63.50	17	63.00	62.40	0	2,595	0.00%
2021/08/18	22	64.03	22	64.41	63.60	0	2,650	0.00%
2021/08/17	31	68.36	22	67.88	66.50	9	2,715	0.33%
2021/08/16	22	66.42	20	67.06	68.00	2	2,806	0.07%
2021/08/13	11	64.51	9	65.11	64.60	2	2,777	0.07%
2021/08/12	3	63.37	5	63.96	63.00	-2	2,778	-0.07%
2021/08/11	1	62.00	4	62.90	62.20	-3	2,799	-0.11%
2021/08/10	7	64.29	4	64.23	63.60	3	2,876	0.10%
2021/08/09	2	64.10	3	64.23	63.60	-1	2,983	-0.03%
2021/08/06	6	64.70	0	0.00	64.60	6	3,023	0.20%
2021/08/05	5	65.84	11	65.32	64.70	-6	3,076	-0.20%
2021/08/04	1	64.70	19	64.93	64.80	-18	3,123	-0.58%
2021/08/03	4	64.93	2	65.00	64.50	2	3,136	0.06%
2021/08/02	36	65.42	9	64.33	65.20	27	3,140	0.86%
2021/07/30	6	64.35	1	64.80	64.20	5	3,136	0.16%
2021/07/29	5	64.40	8	64.61	64.70	-3	3,138	-0.10%
2021/07/28	8	64.44	1	64.50	63.50	7	3,135	0.22%
2021/07/27	1	63.10	4	63.00	62.50	-3	3,154	-0.10%
2021/07/26	0	0.00	3	64.63	64.40	-3	3,169	-0.09%
2021/07/23	7	62.49	0	0.00	63.20	7	3,163	0.22%
2021/07/22	0	0.00	15	65.25	64.60	-15	3,149	-0.48%
2021/07/21	15	69.53	0	0.00	67.00	15	3,143	0.48%
2021/07/16	0	0.00	39	65.42	64.50	-39	3,074	-1.27%
2021/07/15	38	64.58	11	63.65	65.10	27	3,062	0.88%
2021/07/14	11	60.83	20	60.15	61.00	-9	3,038	-0.30%
2021/07/13	18	62.08	16	62.84	61.40	2	3,024	0.07%
2021/07/12	2	64.00	14	64.40	64.00	-12	3,002	-0.40%
2021/07/09	15	65.70	18	65.20	64.80	-3	2,998	-0.10%
2021/07/08	1	65.30	9	65.69	65.20	-8	3,023	-0.26%
2021/07/07	31	66.38	3	66.73	65.80	28	3,083	0.91%
2021/07/06	2	64.65	1	65.00	64.50	1	3,144	0.03%
2021/07/05	12	64.51	9	64.77	65.80	3	3,158	0.09%
2021/07/02	3	65.30	18	64.85	64.50	-15	3,150	-0.48%
2021/07/01	23	66.53	17	65.89	65.10	6	3,143	0.19%
2021/06/30	17	65.69	17	65.71	65.30	0	3,137	0.00%
2021/06/29	19	65.52	3	65.60	65.40	16	3,121	0.51%
2021/06/28	1	68.10	4	67.70	66.90	-3	3,103	-0.10%
2021/06/25	2	68.65	8	68.76	67.80	-6	3,093	-0.19%
2021/06/24	8	69.68	38	69.38	69.60	-30	3,087	-0.97%
2021/06/23	38	70.36	8	71.13	70.50	30	3,073	0.98%
2021/06/22	10	71.41	36	71.46	68.50	-26	3,093	-0.84%
2021/06/21	36	73.98	36	73.95	72.00	0	3,113	0.00%
2021/06/18	38	75.23	82	74.77	74.60	-44	3,110	-1.41%
2021/06/17	47	72.17	158	73.64	74.30	-111	3,065	-3.62%	大賣/鉅額交易
2021/06/16	193	74.47	94	75.85	73.70	99	3,033	3.26%	大買/
2021/06/15	94	81.68	79	80.84	81.00	15	2,943	0.51%
2021/06/10	76	75.50	7	75.06	78.80	69	2,642	2.61%
2021/06/09	10	69.47	73	68.80	71.70	-63	2,475	-2.54%
2021/06/08	37	69.95	8	68.78	70.50	29	2,425	1.20%
2021/06/07	25	64.60	3	64.00	64.20	22	2,367	0.93%
2021/06/04	2	63.55	13	63.32	62.90	-11	2,377	-0.46%
2021/06/03	33	63.15	0	0.00	63.40	33	2,384	1.38%
2021/06/02	0	0.00	1	63.00	62.30	-1	2,426	-0.04%
2021/06/01	1	65.20	6	61.90	65.10	-5	2,435	-0.21%
2021/05/31	6	69.48	5	72.16	67.30	1	2,336	0.04%
2021/05/28	4	75.18	108	74.55	74.60	-104	2,196	-4.73%	大賣/鉅額交易
2021/05/27	107	76.20	39	72.79	77.60	68	2,070	3.28%	大買/
2021/05/26	38	69.78	2	71.20	70.60	36	1,923	1.87%
2021/05/25	5	69.30	15	69.81	68.20	-10	1,911	-0.52%
2021/05/24	15	71.61	1	70.90	72.30	14	1,869	0.75%
2021/05/21	1	63.90	0	0.00	65.80	1	1,860	0.05%
2021/05/20	0	0.00	4	66.80	64.70	-4	1,897	-0.21%
2021/05/19	4	65.13	4	65.15	65.00	0	1,966	0.00%
2021/05/18	1	67.30	22	67.54	66.50	-21	1,994	-1.05%
2021/05/17	19	66.80	18	67.01	71.10	1	1,927	0.05%
2021/05/14	24	65.10	7	64.37	64.70	17	1,841	0.92%
2021/05/13	7	65.26	15	65.65	67.00	-8	1,821	-0.44%
2021/05/12	11	64.15	25	64.62	64.50	-14	1,778	-0.79%
2021/05/11	3	59.20	11	61.05	61.40	-8	1,726	-0.46%
2021/05/10	25	60.01	2	60.80	60.00	23	1,716	1.34%
2021/05/07	4	60.60	7	60.66	61.00	-3	1,714	-0.18%
2021/05/06	0	0.00	16	60.57	59.90	-16	1,712	-0.93%
2021/05/05	0	0.00	8	61.05	61.00	-8	1,712	-0.47%
2021/05/04	39	60.98	31	63.25	60.90	8	1,710	0.47%
2021/05/03	29	66.07	20	66.02	65.30	9	1,688	0.53%
2021/04/29	7	64.74	3	64.90	64.10	4	1,672	0.24%
2021/04/28	0	0.00	18	64.71	64.20	-18	1,675	-1.07%
2021/04/27	36	65.90	0	0.00	65.70	36	1,669	2.16%
2021/04/26	1	64.30	5	64.44	63.90	-4	1,659	-0.24%
2021/04/23	4	64.00	4	63.80	63.80	0	1,655	0.00%
2021/04/22	0	0.00	22	64.99	63.70	-22	1,659	-1.33%
2021/04/21	8	65.76	12	65.64	65.30	-4	1,643	-0.24%
2021/04/20	10	66.02	3	66.17	65.50	7	1,644	0.43%
2021/04/19	2	65.20	10	65.01	65.10	-8	1,646	-0.49%
2021/04/16	0	0.00	4	66.63	66.10	-4	1,644	-0.24%
2021/04/15	0	0.00	1	65.90	66.20	-1	1,641	-0.06%
2021/04/14	38	65.92	4	68.00	65.60	34	1,636	2.08%
2021/04/13	3	69.80	23	69.65	67.60	-20	1,613	-1.24%
2021/04/12	0	0.00	5	72.30	73.20	-5	1,550	-0.32%
2021/04/09	24	66.23	6	67.00	66.60	18	1,477	1.22%
2021/04/08	7	64.96	8	64.99	64.80	-1	1,456	-0.07%
2021/04/07	11	65.50	0	0.00	65.20	11	1,458	0.75%
2021/04/06	1	64.20	13	65.09	64.30	-12	1,456	-0.82%
2021/04/01	11	65.58	0	0.00	65.30	11	1,445	0.76%
2021/03/31	31	66.32	0	0.00	65.70	31	1,440	2.15%
2021/03/30	0	0.00	13	67.00	66.50	-13	1,432	-0.91%
2021/03/29	12	66.90	17	67.03	67.10	-5	1,426	-0.35%
2021/03/26	9	64.78	22	65.30	65.50	-13	1,418	-0.92%
2021/03/25	30	66.96	1	67.60	65.40	29	1,410	2.06%
2021/03/24	4	69.80	17	70.36	69.50	-13	1,366	-0.95%
2021/03/23	17	64.54	24	66.88	66.70	-7	1,302	-0.54%
2021/03/22	20	62.85	3	63.50	62.70	17	1,265	1.34%
2021/03/19	1	64.40	11	64.50	63.50	-10	1,257	-0.79%
2021/03/18	13	64.00	7	64.60	64.80	6	1,252	0.48%
2021/03/17	9	63.61	3	63.30	64.10	6	1,250	0.48%
2021/03/16	3	64.87	1	65.60	64.00	2	1,238	0.16%
2021/03/15	3	66.60	0	0.00	65.70	3	1,231	0.24%
2021/03/10	0	0.00	5	71.34	69.20	-5	1,182	-0.42%
2021/03/09	5	68.50	0	0.00	68.60	5	1,148	0.44%
2021/03/08	0	0.00	1	69.60	68.10	-1	1,127	-0.09%
2021/03/05	1	65.50	0	0.00	69.30	1	1,065	0.09%
2021/01/12	0	0.00	1	57.90	57.30	-1	564	-0.18%
2021/01/05	0	0.00	5	57.90	57.50	-5	557	-0.90%
2021/01/04	0	0.00	3	58.10	58.20	-3	556	-0.54%
2020/12/31	3	59.60	0	0.00	59.20	3	554	0.54%
2020/12/30	0	0.00	6	60.10	59.60	-6	552	-1.09%
2020/12/29	12	58.80	8	58.80	60.20	4	545	0.73%
2020/12/28	0	0.00	4	58.88	58.80	-4	543	-0.74%
2020/12/25	0	0.00	1	59.10	58.70	-1	545	-0.18%
2020/12/24	10	59.38	3	59.60	59.00	7	549	1.27%
2020/12/23	0	0.00	9	60.12	59.70	-9	549	-1.64%
2020/12/22	15	59.39	0	0.00	61.00	15	557	2.69%
2020/12/21	0	0.00	3	59.10	58.80	-3	551	-0.54%
2020/12/18	3	58.40	1	59.50	59.40	2	555	0.36%
2020/12/17	0	0.00	8	59.40	58.40	-8	559	-1.43%
2020/12/16	5	58.60	3	59.43	58.90	2	563	0.35%
2020/12/15	2	58.00	4	58.93	57.70	-2	566	-0.35%
2020/12/14	0	0.00	6	59.92	59.40	-6	566	-1.06%
2020/12/11	9	59.43	0	0.00	59.50	9	565	1.59%
2020/12/10	1	57.30	1	57.90	58.40	0	554	0.00%
2020/12/09	0	0.00	5	57.86	57.40	-5	554	-0.90%
2020/12/08	10	58.14	5	58.30	57.80	5	558	0.90%
2020/12/07	3	57.97	1	57.80	57.30	2	558	0.36%
2020/12/03	4	60.80	0	0.00	60.30	4	556	0.72%
2020/11/12	0	0.00	1	57.60	56.70	-1	716	-0.14%
2020/11/10	0	0.00	1	59.20	59.10	-1	739	-0.14%
2020/11/09	0	0.00	3	59.23	59.50	-3	753	-0.40%
2020/11/06	4	59.00	3	58.90	58.90	1	766	0.13%
2020/11/05	3	59.00	0	0.00	58.70	3	791	0.38%
2020/11/03	1	59.20	0	0.00	58.70	1	830	0.12%
2020/10/13	0	0.00	9	62.14	62.10	-9	1,358	-0.66%
2020/08/07	0	0.00	2	77.40	77.40	-2	3,785	-0.05%
2020/07/08	0	0.00	19	93.39	97.00	-19	3,318	-0.57%
2020/06/29	19	84.70	0	0.00	87.40	19	2,988	0.64%
2020/06/17	0	0.00	13	82.95	86.00	-13	2,551	-0.51%
2020/06/11	13	58.20	0	0.00	58.90	13	2,229	0.58%
2020/06/10	0	0.00	8	62.34	62.20	-8	2,206	-0.36%
2020/06/09	8	61.91	0	0.00	62.00	8	2,198	0.36%
2020/06/08	0	0.00	4	61.20	60.10	-4	2,201	-0.18%
2020/06/05	4	62.00	0	0.00	61.50	4	2,188	0.18%
2020/04/24	0	0.00	6	54.50	53.90	-6	1,193	-0.50%
2020/04/23	6	51.80	0	0.00	55.90	6	1,154	0.52%
2020/03/30	0	0.00	14	49.17	48.90	-14	893	-1.57%
2020/03/27	14	47.00	2	46.30	50.60	12	872	1.38%
2020/03/26	2	45.70	0	0.00	46.00	2	840	0.24%
2020/03/18	0	0.00	1	41.55	41.55	-1	745	-0.13%
2020/03/16	0	0.00	1	44.20	41.95	-1	733	-0.14%
2020/03/13	0	0.00	1	43.85	43.90	-1	726	-0.14%
2020/03/12	1	53.90	0	0.00	48.70	1	725	0.14%
2020/03/10	1	54.30	0	0.00	54.60	1	709	0.14%
2020/03/06	1	57.30	0	0.00	57.90	1	705	0.14%
2020/03/05	0	0.00	1	59.60	58.60	-1	707	-0.14%
2020/03/04	1	57.30	0	0.00	56.60	1	711	0.14%
2020/03/03	0	0.00	1	58.80	57.10	-1	725	-0.14%
2020/03/02	1	55.30	0	0.00	58.00	1	750	0.13%
2020/02/27	0	0.00	1	59.30	56.60	-1	755	-0.13%
2020/02/25	0	0.00	3	60.80	59.50	-3	881	-0.34%
2020/02/20	3	59.30	0	0.00	59.50	3	859	0.35%
2020/02/19	1	61.00	0	0.00	60.70	1	847	0.12%
2020/02/18	0	0.00	1	60.50	61.00	-1	835	-0.12%
2020/02/17	0	0.00	1	59.80	59.80	-1	822	-0.12%
2020/02/14	1	59.20	0	0.00	59.20	1	821	0.12%
2020/02/13	0	0.00	3	60.00	59.20	-3	820	-0.37%
2020/02/11	1	59.00	0	0.00	59.00	1	809	0.12%
2020/02/07	1	60.70	0	0.00	60.60	1	803	0.12%
2020/02/06	2	62.20	0	0.00	62.20	2	792	0.25%
2020/02/05	0	0.00	1	58.70	58.70	-1	727	-0.14%
2020/02/04	0	0.00	1	50.10	53.40	-1	723	-0.14%
2020/02/03	2	48.60	0	0.00	48.60	2	714	0.28%
2020/01/08	0	0.00	2	56.80	56.80	-2	707	-0.28%
2020/01/02	1	62.40	0	0.00	61.90	1	704	0.14%
2019/12/31	1	62.10	0	0.00	62.10	1	707	0.14%
2019/12/30	0	0.00	1	61.90	61.70	-1	705	-0.14%
2019/12/26	1	62.20	0	0.00	62.20	1	704	0.14%
2019/12/25	0	0.00	2	62.40	62.40	-2	706	-0.28%
2019/12/23	2	63.30	0	0.00	62.90	2	708	0.28%
2019/12/16	0	0.00	1	62.40	62.40	-1	725	-0.14%
2019/12/13	1	65.50	0	0.00	63.00	1	723	0.14%
2019/12/10	0	0.00	1	63.50	63.50	-1	709	-0.14%
2019/12/04	0	0.00	1	63.00	63.20	-1	752	-0.13%
2019/12/03	0	0.00	1	62.70	62.70	-1	752	-0.13%
2019/12/02	0	0.00	1	62.90	62.90	-1	749	-0.13%
2019/11/29	1	65.50	0	0.00	63.60	1	748	0.13%
2019/11/28	0	0.00	1	65.50	65.50	-1	739	-0.14%
2019/11/27	1	64.50	0	0.00	65.70	1	728	0.14%
2019/11/26	0	0.00	1	65.80	64.20	-1	705	-0.14%
2019/11/25	1	65.10	2	67.90	65.10	-1	687	-0.15%
2019/11/21	1	60.90	0	0.00	60.90	1	553	0.18%
2019/11/14	1	60.90	1	60.20	60.20	0	563	0.00%
2019/11/12	0	0.00	2	61.00	61.00	-2	595	-0.34%
2019/11/11	0	0.00	4	61.40	60.50	-4	605	-0.66%
2019/11/08	0	0.00	2	61.45	61.50	-2	624	-0.32%
2019/11/07	5	61.92	1	61.40	61.40	4	638	0.63%
2019/11/06	0	0.00	5	61.16	61.10	-5	640	-0.78%
2019/11/05	3	61.10	4	61.03	61.10	-1	644	-0.16%
2019/11/04	1	62.20	0	0.00	61.60	1	657	0.15%
2019/11/01	7	61.94	0	0.00	62.20	7	679	1.03%
2019/10/31	2	61.50	3	62.50	61.50	-1	685	-0.15%
2019/10/30	5	61.92	0	0.00	62.80	5	689	0.73%
2019/10/09	0	0.00	5	62.10	62.10	-5	953	-0.52%
2019/10/08	0	0.00	2	63.60	62.70	-2	968	-0.21%
2019/10/07	0	0.00	1	61.80	61.80	-1	990	-0.10%
2019/09/27	1	63.10	0	0.00	63.10	1	1,055	0.09%
2019/09/25	3	64.30	0	0.00	64.30	3	1,136	0.26%
2019/09/24	2	63.00	0	0.00	63.00	2	1,127	0.18%
2019/09/20	0	0.00	4	63.10	63.10	-4	1,143	-0.35%
2019/09/19	1	62.10	1	63.40	63.40	0	1,143	0.00%
2019/09/18	0	0.00	1	62.30	62.30	-1	1,143	-0.09%
2019/09/17	0	0.00	1	62.50	62.50	-1	1,152	-0.09%
2019/09/16	1	63.40	0	0.00	62.10	1	1,170	0.09%
2019/09/12	1	62.70	0	0.00	62.70	1	1,196	0.08%
2019/09/11	0	0.00	10	64.21	62.90	-10	1,196	-0.84%
2019/09/10	11	62.99	0	0.00	64.90	11	1,182	0.93%
2019/09/09	3	61.60	0	0.00	61.60	3	1,149	0.26%
2019/09/04	2	62.50	0	0.00	62.50	2	1,162	0.17%
2019/08/13	0	0.00	2	61.90	62.10	-2	1,278	-0.16%
2019/08/08	2	60.70	0	0.00	61.30	2	1,271	0.16%
2019/08/07	0	0.00	9	63.03	62.00	-9	1,289	-0.70%
2019/08/06	9	60.63	0	0.00	62.40	9	1,322	0.68%
2019/08/05	0	0.00	1	61.30	61.30	-1	1,331	-0.08%
2019/08/02	0	0.00	1	66.90	66.90	-1	1,318	-0.08%
2019/07/31	2	66.70	12	66.23	66.70	-10	1,333	-0.75%
2019/07/30	11	69.45	1	75.50	68.80	10	1,316	0.76%
2019/07/29	1	75.30	10	76.22	75.30	-9	1,276	-0.71%
2019/07/24	0	0.00	5	78.80	77.80	-5	1,293	-0.39%
2019/07/22	3	78.10	16	77.47	77.40	-13	1,352	-0.96%
2019/07/19	2	79.40	8	78.10	78.10	-6	1,350	-0.44%
2019/07/18	3	78.10	5	81.96	79.50	-2	1,346	-0.15%
2019/07/17	12	76.88	11	77.38	77.30	1	1,318	0.08%
2019/07/16	5	75.80	5	76.62	76.60	0	1,320	0.00%
2019/07/15	10	74.71	0	0.00	74.90	10	1,327	0.75%
2019/07/12	0	0.00	9	74.07	73.90	-9	1,371	-0.66%
2019/07/11	0	0.00	8	75.56	74.70	-8	1,413	-0.57%
2019/07/10	10	77.18	5	77.00	76.80	5	1,488	0.34%
2019/07/09	11	76.96	0	0.00	76.20	11	1,544	0.71%
2019/07/08	15	77.14	32	77.63	77.10	-17	1,728	-0.98%
2019/07/05	2	79.25	0	0.00	79.50	2	1,728	0.12%
2019/07/04	26	79.04	0	0.00	79.70	26	1,721	1.51%
2019/07/03	0	0.00	25	78.96	78.60	-25	1,713	-1.46%
2019/07/02	35	78.89	18	80.00	79.70	17	1,696	1.00%
2019/07/01	19	75.95	4	75.60	76.10	15	1,669	0.90%
2019/06/28	9	75.27	0	0.00	75.70	9	1,663	0.54%
2019/06/24	0	0.00	1	74.80	75.20	-1	1,663	-0.06%
2019/06/21	1	76.50	0	0.00	74.60	1	1,657	0.06%
2019/06/19	1	73.60	2	73.90	73.90	-1	1,640	-0.06%
2019/06/14	1	73.30	0	0.00	73.50	1	1,658	0.06%
2019/06/06	0	0.00	5	73.90	73.00	-5	1,787	-0.28%
2019/06/03	0	0.00	3	73.60	72.90	-3	1,793	-0.17%
2019/05/31	2	73.50	6	73.53	73.60	-4	1,808	-0.22%
2019/05/30	4	74.30	3	73.70	73.80	1	1,816	0.06%
2019/05/29	3	73.23	3	73.87	73.20	0	1,831	0.00%
2019/05/28	1	74.00	1	73.30	72.80	0	1,863	0.00%
2019/05/27	0	0.00	12	74.67	74.30	-12	1,881	-0.64%
2019/05/24	23	77.64	5	77.90	77.20	18	1,906	0.94%
2019/05/23	5	71.40	5	73.44	73.60	0	1,891	0.00%
2019/05/22	0	0.00	8	72.10	71.80	-8	1,925	-0.42%
2019/05/21	12	70.27	2	70.00	70.50	10	1,940	0.52%
2019/05/20	3	70.70	4	70.98	69.80	-1	1,973	-0.05%
2019/05/17	0	0.00	1	70.00	69.80	-1	2,034	-0.05%
2019/05/16	5	72.50	5	72.00	70.90	0	2,139	0.00%
2019/05/15	0	0.00	4	74.10	73.40	-4	2,204	-0.18%
2019/05/14	9	70.00	7	68.89	72.90	2	2,199	0.09%
2019/05/13	7	67.21	0	0.00	67.50	7	2,186	0.32%
2019/05/06	0	0.00	31	78.19	76.80	-31	2,205	-1.41%
2019/05/03	0	0.00	9	77.00	76.40	-9	2,244	-0.40%
2019/04/30	5	75.00	0	0.00	76.50	5	2,278	0.22%
2019/04/29	27	76.20	21	78.36	75.70	6	2,263	0.27%
2019/04/26	0	0.00	32	82.80	82.00	-32	2,222	-1.44%
2019/04/25	2	81.75	23	82.39	81.60	-21	2,217	-0.95%
2019/04/24	2	82.80	4	81.98	81.70	-2	2,264	-0.09%
2019/04/23	3	83.53	11	83.45	83.30	-8	2,294	-0.35%
2019/04/22	0	0.00	7	83.60	82.00	-7	2,285	-0.31%
2019/04/19	5	81.78	12	81.98	81.90	-7	2,308	-0.30%
2019/04/18	49	80.63	0	0.00	80.50	49	2,343	2.09%
2019/04/17	13	84.28	1	84.00	83.50	12	2,381	0.50%
2019/04/16	37	85.82	17	87.16	87.00	20	2,398	0.83%
2019/04/15	24	81.30	20	80.53	80.00	4	2,353	0.17%
2019/04/12	21	80.47	0	0.00	80.30	21	2,396	0.88%
2019/04/03	2	58.10	2	60.75	61.00	0	2,311	0.00%
2019/03/20	0	0.00	1	61.00	59.20	-1	2,430	-0.04%
2019/03/19	0	0.00	7	60.80	60.70	-7	2,420	-0.29%
2019/03/18	9	60.64	1	60.00	60.00	8	2,413	0.33%
2019/03/15	0	0.00	11	65.19	62.00	-11	2,387	-0.46%
2019/03/14	0	0.00	11	66.86	66.50	-11	2,331	-0.47%
2019/03/13	7	66.26	1	67.10	66.80	6	2,315	0.26%
2019/03/12	0	0.00	6	66.02	65.90	-6	2,319	-0.26%
2019/03/08	4	65.50	0	0.00	65.50	4	2,332	0.17%
2019/03/07	6	65.00	0	0.00	65.00	6	2,340	0.26%
2019/03/06	11	66.07	0	0.00	66.10	11	2,334	0.47%
2019/03/05	1	65.70	0	0.00	65.60	1	2,329	0.04%
2019/02/25	0	0.00	5	69.50	67.00	-5	2,254	-0.22%
2019/02/22	5	66.06	4	67.20	66.30	1	2,219	0.05%
2019/02/21	4	68.20	13	70.80	67.00	-9	2,202	-0.41%
2019/02/20	13	66.67	6	67.20	66.60	7	2,145	0.33%
2019/02/18	6	66.27	4	66.00	68.00	2	2,089	0.10%
2019/02/15	4	65.28	0	0.00	67.00	4	2,027	0.20%
2019/02/13	198	56.88	0	0.00	56.70	198	1,856	10.67%	大買/鉅額交易
2019/02/12	2	57.60	2	57.10	57.20	0	1,881	0.00%
2019/01/28	0	0.00	1	55.70	55.70	-1	1,850	-0.05%
2019/01/25	0	0.00	9	56.07	55.80	-9	1,851	-0.49%
2019/01/24	0	0.00	12	56.46	57.00	-12	1,836	-0.65%
2019/01/23	0	0.00	6	54.40	54.40	-6	1,784	-0.34%
2019/01/22	1	53.00	4	54.38	54.30	-3	1,777	-0.17%
2019/01/21	0	0.00	22	52.49	52.50	-22	1,763	-1.25%
2019/01/18	0	0.00	13	53.83	52.90	-13	1,771	-0.73%
2019/01/16	18	52.70	0	0.00	52.70	18	1,783	1.01%
2019/01/15	0	0.00	6	56.57	55.70	-6	1,786	-0.34%
2019/01/14	7	57.19	10	57.30	57.60	-3	1,753	-0.17%
2019/01/10	29	56.16	0	0.00	56.10	29	1,704	1.70%
2019/01/09	23	57.40	14	57.31	57.50	9	1,661	0.54%
2019/01/08	18	56.42	0	0.00	57.20	18	1,590	1.13%
2019/01/04	3	50.50	0	0.00	52.00	3	1,536	0.20%
2018/12/28	0	0.00	0	45.00	45.05	0	1,478	0.00%
2018/12/18	0	0.00	13	43.80	43.50	-13	1,637	-0.79%
2018/12/17	13	43.70	2	40.90	44.75	11	1,601	0.69%
2018/12/14	2	40.95	1	40.70	40.70	1	1,557	0.06%
2018/12/13	1	41.40	1	42.10	41.40	0	1,582	0.00%
2018/12/12	0	0.00	1	39.35	39.35	-1	1,571	-0.06%
2018/12/10	1	39.00	0	0.00	39.00	1	1,703	0.06%
2018/12/07	1	39.85	0	0.00	39.85	1	1,789	0.06%
2018/12/06	0	0.00	1	42.50	39.90	-1	1,788	-0.06%
2018/12/05	1	42.70	2	42.50	43.00	-1	1,788	-0.06%
2018/12/04	0	0.00	1	41.50	41.40	-1	1,776	-0.06%
2018/12/03	0	0.00	1	41.70	42.10	-1	1,811	-0.06%
2018/11/30	0	0.00	1	41.50	41.50	-1	1,814	-0.06%
2018/11/28	1	41.05	0	0.00	41.05	1	1,802	0.06%
2018/11/27	0	0.00	2	40.00	40.00	-2	1,790	-0.11%
2018/11/26	4	39.55	0	0.00	39.55	4	1,783	0.22%
2018/11/23	2	39.70	1	42.00	39.70	1	1,773	0.06%
2018/11/20	1	41.80	1	40.15	41.80	0	1,744	0.00%
2018/11/19	1	40.00	0	0.00	40.00	1	1,722	0.06%
2018/11/15	0	0.00	1	40.30	39.65	-1	1,707	-0.06%
2018/11/14	1	40.15	2	40.43	40.15	-1	1,700	-0.06%
2018/11/13	1	40.90	11	40.62	40.90	-10	1,691	-0.59%
2018/11/12	0	0.00	1	41.10	41.10	-1	1,682	-0.06%
2018/11/07	8	38.91	0	0.00	38.65	8	1,577	0.51%
2018/11/05	0	0.00	1	39.10	38.50	-1	1,577	-0.06%
2018/11/02	0	0.00	11	40.42	40.00	-11	1,564	-0.70%
2018/11/01	0	0.00	2	41.50	40.50	-2	1,548	-0.13%
2018/10/31	0	0.00	8	41.00	40.40	-8	1,535	-0.52%
2018/10/30	4	40.20	10	40.34	40.15	-6	1,525	-0.39%
2018/10/29	0	0.00	49	41.65	40.60	-49	1,518	-3.23%
2018/10/26	73	43.72	17	43.67	43.10	56	1,492	3.75%
2018/10/25	0	0.00	12	45.32	43.50	-12	1,469	-0.82%
2018/10/24	0	0.00	18	44.41	44.10	-18	1,441	-1.25%
2018/10/23	0	0.00	8	44.87	46.30	-8	1,409	-0.57%
2018/10/19	70	36.91	5	39.92	38.70	65	1,320	4.92%
2018/10/18	6	41.38	0	0.00	39.65	6	1,298	0.46%
2018/10/17	5	42.00	0	0.00	41.10	5	1,285	0.39%
2018/10/15	17	40.20	12	41.08	39.90	5	1,237	0.40%
2018/10/12	35	37.81	13	37.68	38.15	22	1,206	1.82%
2018/10/11	1	39.60	0	0.00	39.60	1	1,147	0.09%
2018/10/09	12	46.00	0	0.00	43.95	12	1,142	1.05%
2018/10/08	0	0.00	29	49.49	48.80	-29	1,059	-2.74%
2018/10/05	17	52.86	108	50.73	52.30	-91	988	-9.20%	大賣/
2018/10/04	103	49.69	6	48.38	50.40	97	862	11.25%	大買/
2018/10/03	8	46.00	4	46.11	45.85	4	767	0.52%
2018/10/01	0	0.00	1	49.00	49.00	-1	700	-0.14%
2018/09/26	24	47.95	14.1	47.93	48.20	9.9	665	1.49%
2018/09/25	17	46.20	0	0.00	46.60	17	657	2.59%
2018/06/08	0	0.00	3	33.37	33.20	-3	458	-0.65%
2018/06/07	3	33.78	5	33.78	33.50	-2	459	-0.43%
2018/06/05	2	34.20	0	0.00	33.75	2	462	0.43%
2018/06/04	3	34.03	7	34.01	34.00	-4	468	-0.85%
2018/06/01	2	33.80	0	0.00	33.80	2	472	0.42%
2018/05/31	2	33.65	0	0.00	33.65	2	469	0.43%
2018/05/30	3	32.80	0	0.00	32.80	3	468	0.64%
2018/05/22	0	0.00	1	33.65	33.65	-1	470	-0.21%
2018/05/21	0	0.00	3	34.20	34.20	-3	469	-0.64%
2018/05/18	0	0.00	6	34.16	34.20	-6	468	-1.28%
2018/05/17	0	0.00	1	33.60	33.25	-1	469	-0.21%
2018/05/15	11	33.30	0	0.00	33.30	11	473	2.32%
2018/04/30	0	0.00	2	35.00	34.70	-2	496	-0.40%
2018/04/27	2	34.30	0	0.00	34.10	2	499	0.40%
2018/04/18	0	0.00	7	36.05	36.00	-7	552	-1.27%
2018/04/17	0	0.00	15	36.42	36.00	-15	550	-2.73%
2018/04/16	0	0.00	18	37.63	37.20	-18	544	-3.31%
2018/04/13	0	0.00	10	38.25	38.25	-10	540	-1.85%
2018/04/11	6	38.43	14	37.94	38.45	-8	536	-1.49%
2018/04/10	0	0.00	16	38.45	38.20	-16	540	-2.96%
2018/04/09	5	38.35	0	0.00	39.30	5	531	0.94%
2018/03/23	0	0.00	5	36.33	36.35	-5	464	-1.08%
2018/03/22	5	37.34	0	0.00	37.55	5	454	1.10%
2018/03/19	0	0.00	5	37.25	38.75	-5	421	-1.19%
2018/03/16	5	35.17	0	0.00	38.00	5	391	1.28%
2018/03/13	0	0.00	1	33.90	33.90	-1	389	-0.26%
2018/03/09	0	0.00	1	34.80	34.40	-1	385	-0.26%
2018/03/08	2	34.75	0	0.00	34.80	2	385	0.52%
2018/03/06	25	33.45	0	0.00	33.35	25	375	6.66%
2018/02/12	0	0.00	10	31.64	31.75	-10	407	-2.45%
2018/02/09	1	31.50	0	0.00	31.50	1	406	0.25%
2018/02/07	0	0.00	23	33.22	33.05	-23	409	-5.61%
2018/02/06	0	0.00	29	34.17	32.75	-29	414	-6.99%
2018/02/05	0	0.00	16	35.48	35.80	-16	412	-3.88%
2018/02/02	0	0.00	9	36.63	36.50	-9	411	-2.19%
2018/01/26	0	0.00	14	37.36	37.00	-14	409	-3.42%
2018/01/23	0	0.00	17	37.35	37.30	-17	407	-4.17%
2018/01/22	0	0.00	2	38.23	37.65	-2	405	-0.49%
2018/01/18	0	0.00	5	38.24	38.10	-5	410	-1.22%
2018/01/16	0	0.00	17	39.76	39.10	-17	428	-3.96%
2018/01/15	0	0.00	37	38.61	39.60	-37	402	-9.20%
2018/01/12	0	0.00	18	36.21	36.30	-18	372	-4.83%
2018/01/11	0	0.00	7	36.29	36.10	-7	374	-1.87%
2018/01/05	0	0.00	1	35.90	35.90	-1	394	-0.25%
2018/01/04	0	0.00	6	36.35	36.35	-6	396	-1.51%
2018/01/03	0	0.00	1	35.50	35.50	-1	397	-0.25%