基亞 (3176)-統一券商分點個股進出

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
38.80
漲跌
▼0.25
漲幅
-0.64%
成交量
256張
產業
上櫃生技醫療類股
228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

基亞 (3176)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/17	0	0.00	1	39.35	39.05	-1	373	-0.27%
2024/04/16	1	38.90	1	38.45	38.40	0	374	0.00%
2024/04/15	0	40.20	0	0.00	39.90	0	373	0.00%
2024/04/11	6	41.28	2	41.43	42.00	4	360	1.11%
2024/04/08	0	0.00	0	39.45	39.50	0	351	0.00%
2024/03/28	0	0.00	0	38.95	39.10	0	381	0.00%
2024/03/27	0	39.20	0	0.00	38.95	0	385	0.00%
2024/03/26	0	38.95	0	0.00	38.60	0	394	0.00%
2024/03/21	0	38.15	0	0.00	38.10	0	390	0.00%
2024/03/20	0	38.15	0	0.00	37.80	0	398	0.00%
2024/03/19	0	38.00	0	0.00	37.85	0	402	0.00%
2024/03/18	0	37.80	0	0.00	38.30	0	405	0.00%
2024/03/15	0	38.35	0	0.00	37.90	0	417	0.00%
2024/03/14	0	38.65	0	0.00	38.70	0	423	0.00%
2024/03/13	1	38.90	0	0.00	38.40	1	423	0.24%
2024/03/12	0	39.90	0	0.00	39.65	0	423	0.00%
2024/03/11	0	39.60	0	0.00	39.55	0	447	0.00%
2024/03/08	1	40.10	0	0.00	39.55	1	465	0.21%
2024/03/07	0	41.53	1.1	41.10	41.10	-1	468	-0.22%
2024/03/06	10	41.35	0	0.00	41.35	10	477	2.09%
2024/03/05	1	41.00	0	0.00	40.85	1	485	0.21%
2024/03/01	1	41.15	0	0.00	41.25	1	509	0.20%
2024/02/29	0	0.00	1	41.65	41.60	-1	531	-0.19%
2024/02/27	1	41.65	1	42.25	42.35	0	565	0.00%
2024/02/20	0	0.00	0	45.00	42.50	0	686	0.00%
2024/02/19	1	43.00	0	0.00	42.90	1	708	0.14%
2024/02/16	0	0.00	1	41.65	42.20	-1	741	-0.13%
2024/02/15	1	40.70	2	42.60	41.30	-1	768	-0.13%
2024/01/23	0	41.90	0	0.00	41.20	0	1,318	0.00%
2024/01/19	0	0.00	1	40.30	41.30	-1	1,429	-0.07%
2024/01/15	0	0.00	1	42.80	43.10	-1	1,496	-0.07%
2024/01/11	2	42.03	0	0.00	42.20	2	1,587	0.13%
2024/01/09	1	42.70	0	0.00	42.05	1	1,612	0.06%
2023/12/29	0	45.05	1	45.05	44.80	-1	1,634	-0.06%
2023/12/25	1	42.95	0	42.65	43.35	1	1,616	0.06%
2023/12/22	1	46.16	0	0.00	45.60	1	1,595	0.06%
2023/12/21	1	48.40	0	0.00	46.75	1	1,587	0.06%
2023/12/20	0	0.00	1	48.65	48.20	-1	1,575	-0.06%
2023/12/15	0	46.60	0	0.00	46.05	0	1,554	0.00%
2023/12/14	1	47.20	0	0.00	46.50	1	1,548	0.06%
2023/12/13	1	47.65	0	0.00	47.20	1	1,543	0.06%
2023/12/11	1	47.70	0	0.00	47.35	1	1,525	0.07%
2023/12/07	1	48.55	0	0.00	48.45	1	1,514	0.07%
2023/12/06	0	0.00	3	47.80	48.30	-3	1,509	-0.20%
2023/12/05	2	50.10	0	0.00	50.00	2	1,484	0.13%
2023/12/01	0	0.00	1	52.10	51.30	-1	1,460	-0.07%
2023/11/30	1	52.10	0	0.00	52.00	1	1,446	0.07%
2023/11/28	1	52.50	0	0.00	52.80	1	1,444	0.07%
2023/11/24	0	55.10	0	0.00	54.30	0	1,467	0.00%
2023/11/23	0	0.00	1	56.50	56.50	-1	1,429	-0.07%
2023/11/22	1	51.60	0	0.00	52.00	1	1,370	0.07%
2023/11/17	1	52.90	0	0.00	52.20	1	1,308	0.08%
2023/11/16	3	54.33	0	0.00	54.00	3	1,285	0.23%
2023/11/15	1	55.50	2	55.90	55.50	-1	1,260	-0.08%
2023/11/14	0	0.00	30	53.33	52.80	-30	1,222	-2.45%
2023/11/13	30	51.00	146.1	52.59	51.50	-116.1	1,189	-9.76%	大賣/鉅額交易
2023/11/10	4	56.00	4	56.23	54.40	0	1,145	0.00%
2023/11/09	1	58.90	1	61.10	59.90	0	1,079	0.00%
2023/11/08	5	59.10	112.7	58.07	56.80	-107.7	1,018	-10.57%	大賣/鉅額交易
2023/11/07	2	60.45	0	0.00	61.00	2	951	0.21%
2023/11/06	164	59.93	24	58.95	61.00	140	892	15.69%	大買/鉅額交易
2023/11/03	2	56.01	3	53.73	55.60	-1	817	-0.12%
2023/11/02	22	52.39	6	52.22	52.30	16	757	2.11%
2023/11/01	4	54.08	18.3	54.13	51.50	-14.3	725	-1.97%
2023/10/31	26	49.80	53.6	49.73	52.20	-27.6	664	-4.15%
2023/10/30	47	48.17	68.1	47.38	48.25	-21.1	597	-3.53%
2023/10/27	106	43.87	1	43.90	43.90	105	507	20.67%	大買/鉅額交易
2023/10/26	0	0.00	100	40.10	39.95	-100	480	-20.80%
2023/10/24	1	40.90	3	41.30	40.90	-2	447	-0.45%
2023/10/23	0	43.10	1	42.60	43.05	-1	425	-0.23%
2023/10/20	102	41.58	65	39.83	42.45	37	383	9.64%	大買/
2023/10/19	56	38.59	3.2	37.65	38.60	52.8	326	16.15%
2023/10/18	2	35.25	2	35.20	35.10	0	289	0.00%
2023/10/17	1	35.35	56	35.27	35.70	-55	284	-19.34%
2023/10/16	55	36.30	6	36.30	36.30	49	262	18.66%
2023/10/04	1	33.50	0	0.00	33.75	1	233	0.43%
2023/10/02	1	33.60	0	0.00	33.50	1	232	0.44%
2023/09/28	0	0.00	2	33.90	33.85	-2	234	-0.85%
2023/09/26	0	0.00	2	33.70	33.65	-2	237	-0.84%
2023/09/18	2	33.50	0	0.00	33.50	2	239	0.83%
2023/09/11	0	33.95	0	0.00	33.70	0	245	0.01%
2023/09/08	0	0.00	0	33.40	33.45	0	242	0.00%
2023/09/04	0	0.00	10	33.00	33.00	-10	237	-4.22%
2023/08/31	2	35.25	59	35.40	35.40	-57	218	-26.14%
2023/08/30	59	33.85	3	33.85	33.85	56	180	31.07%
2023/07/12	5	32.35	0	0.00	32.35	5	163	3.06%
2023/07/06	0	0.00	3	33.00	33.10	-3	187	-1.60%
2023/06/30	3	33.30	0	0.00	33.20	3	188	1.59%
2023/06/20	0	0.00	3	32.90	32.90	-3	191	-1.57%
2023/06/16	0	0.00	29	33.57	33.70	-29	186	-15.54%
2023/06/13	0.2	33.98	0	0.00	34.00	0.2	184	0.08%
2023/05/02	0	0.00	0	34.00	34.55	0	246	0.00%
2023/04/26	0	0.00	0	33.95	33.90	0	244	0.00%
2023/04/25	0	34.55	0	0.00	33.95	0	244	0.00%
2023/04/24	0	34.45	0	0.00	34.25	0	242	0.00%
2023/04/20	0	0.00	1	34.10	33.90	-1	234	-0.43%
2023/04/19	0	0.00	2	34.25	34.50	-2	233	-0.86%
2023/04/14	1	35.10	0	0.00	35.25	1	226	0.44%
2023/04/13	29	34.92	0	0.00	35.05	29	221	13.11%
2023/04/12	0	33.60	0	0.00	33.55	0	222	0.00%
2023/04/10	0	33.15	0	0.00	33.15	0	220	0.00%
2023/04/07	0	0.00	1	33.00	32.95	-1	221	-0.45%
2023/03/21	0.1	32.35	0	0.00	32.25	0.1	228	0.04%
2023/03/15	0	33.30	0	0.00	32.65	0	276	0.00%
2023/03/10	5	33.23	90	33.31	32.85	-85	301	-28.19%
2023/03/09	70	35.60	2	35.33	34.90	68	290	23.43%
2023/03/07	0.1	33.00	0	0.00	32.75	0.1	270	0.04%
2023/03/06	0	32.75	0	0.00	32.75	0	271	0.00%
2023/03/02	0.1	32.35	0	0.00	32.25	0.1	271	0.04%
2023/03/01	1	32.00	0	0.00	32.90	1	271	0.37%
2023/02/22	0	0.00	1	32.35	32.40	-1	272	-0.37%
2023/02/21	0	32.70	0	0.00	32.55	0	282	0.00%
2023/02/20	0.1	32.32	0	0.00	32.60	0.1	292	0.03%
2023/02/15	10	31.60	1	31.65	31.80	9	290	3.10%
2023/02/14	10	31.60	0	0.00	31.70	10	290	3.44%
2023/02/10	0	0.00	1	32.10	32.10	-1	294	-0.34%
2023/01/11	0.1	32.30	2	32.08	32.30	-1.9	309	-0.63%
2023/01/10	0.1	32.60	0	0.00	32.40	0.1	309	0.03%
2023/01/03	1	31.88	0	0.00	32.00	1	315	0.33%
2022/12/30	1	32.40	6	33.08	33.60	-5	308	-1.62%
2022/12/27	2	36.30	1	36.45	36.25	1	293	0.34%
2022/12/20	0	0.00	4	35.58	34.65	-4	295	-1.35%
2022/12/16	5	36.05	0	0.00	36.05	5	300	1.66%
2022/12/13	3	37.15	0	0.00	36.85	3	305	0.98%
2022/12/09	9	37.52	61	37.20	37.15	-52	305	-17.02%
2022/12/08	2	38.35	5	38.14	37.90	-3	300	-0.99%
2022/12/07	5	38.79	11	38.50	37.60	-6	289	-2.08%
2022/12/06	72	39.40	7	39.40	39.40	65	266	24.35%
2022/12/05	1	36.00	0	0.00	35.85	1	241	0.41%
2022/12/01	3	35.15	0	0.00	35.45	3	241	1.24%
2022/11/29	0	0.00	1	35.75	35.25	-1	258	-0.39%
2022/11/25	0	0.00	3	34.85	34.80	-3	302	-0.99%
2022/11/23	3	35.92	0	0.00	35.80	3	318	0.94%
2022/11/21	0	35.89	1	36.10	36.20	-1	321	-0.30%
2022/11/17	1	35.05	44	35.17	35.50	-43	328	-13.10%
2022/11/16	44	36.40	1	36.40	36.40	43	320	13.41%
2022/11/14	0	33.15	0	0.00	33.10	0	316	0.00%
2022/11/10	0	0.00	1	32.50	32.40	-1	315	-0.32%
2022/11/08	1	33.05	3	33.38	32.90	-2	316	-0.63%
2022/11/07	6	32.34	32	32.10	32.95	-26	312	-8.33%
2022/11/04	31	33.65	3	33.58	33.65	28	300	9.31%
2022/11/01	1.1	30.35	0	0.00	30.10	1.1	290	0.38%
2022/10/28	0	0.00	1	29.35	29.30	-1	291	-0.34%
2022/10/27	3	29.65	0	0.00	29.65	3	294	1.02%
2022/10/25	0	0.00	2	29.95	29.60	-2	294	-0.68%
2022/10/24	1	30.25	0	0.00	30.10	1	293	0.34%
2022/10/21	0	0.00	1	30.05	30.00	-1	291	-0.34%
2022/10/19	1	32.10	0	0.00	32.10	1	289	0.35%
2022/10/17	1	32.10	1	32.45	32.30	0	294	0.00%
2022/10/14	0	0.00	10	32.46	32.75	-10	294	-3.39%
2022/10/13	0	0.00	6	32.04	32.00	-6	293	-2.04%
2022/10/12	2	33.15	1	33.70	33.05	1	291	0.34%
2022/10/11	0	0.00	7	32.40	32.10	-7	290	-2.41%
2022/10/05	0	0.00	4	34.96	34.30	-4	293	-1.36%
2022/10/04	6	34.58	1	34.60	34.70	5	293	1.71%
2022/10/03	5	34.35	5	34.15	33.95	0	292	0.00%
2022/09/30	1	33.20	1	33.55	33.70	0	294	0.00%
2022/09/29	1	33.50	5	33.95	33.60	-4	294	-1.36%
2022/09/28	0	0.00	1	33.15	33.15	-1	295	-0.34%
2022/09/27	2	35.05	1	35.50	35.85	1	295	0.34%
2022/09/26	1	35.85	8	36.18	35.50	-7	300	-2.33%
2022/09/23	2	38.80	3	38.55	38.50	-1	295	-0.34%
2022/09/22	2	38.50	2	39.25	39.20	0	296	0.00%
2022/09/20	10	39.75	0	0.00	39.85	10	291	3.43%
2022/09/19	3	39.97	0	0.00	40.00	3	293	1.02%
2022/09/16	0	0.00	5	40.70	40.70	-5	294	-1.70%
2022/09/15	3	41.70	1	41.85	41.45	2	300	0.66%
2022/09/13	0	0.00	3	42.13	41.65	-3	299	-1.00%
2022/09/12	1	43.05	0	0.00	42.85	1	296	0.34%
2022/09/08	1	43.20	0	0.00	43.45	1	295	0.34%
2022/09/07	1	42.80	15	42.87	42.80	-14	297	-4.71%
2022/09/06	3	45.08	20	44.21	43.85	-17	295	-5.74%
2022/09/05	29	45.88	7	46.76	46.40	22	288	7.63%
2022/09/02	3	45.82	1	45.50	45.20	2	279	0.72%
2022/09/01	36	47.52	63	46.66	46.20	-27	270	-9.97%
2022/08/31	1	44.85	2	45.60	46.75	-1	234	-0.43%
2022/08/30	44	42.04	0	0.00	42.50	44	222	19.78%
2022/08/29	0	0.00	2	40.90	41.65	-2	221	-0.90%
2022/08/26	23	42.52	0	0.00	42.05	23	221	10.40%
2022/08/25	0	0.00	9	42.24	42.25	-9	216	-4.16%
2022/08/24	21	42.84	7	42.69	42.75	14	213	6.55%
2022/08/22	3	41.50	13	41.75	41.75	-10	202	-4.93%
2022/08/19	0.1	40.90	0	0.00	40.85	0.1	197	0.05%
2022/08/18	1	40.60	0	0.00	40.85	1	197	0.51%
2022/08/02	0	0.00	2	40.03	39.25	-2	310	-0.64%
2022/07/28	2	41.00	0	0.00	40.95	2	328	0.61%
2022/07/26	0	42.15	2	41.48	41.20	-2	349	-0.57%
2022/07/25	1	42.05	0	0.00	42.15	1	351	0.28%
2022/07/21	6	40.94	0	0.00	41.00	6	356	1.68%
2022/07/18	0	0.00	2	40.68	40.40	-2	418	-0.48%
2022/07/15	2	40.68	0	0.00	40.30	2	484	0.41%
2022/07/13	0	39.80	3	39.73	39.50	-3	526	-0.57%
2022/07/11	0	39.80	0	0.00	40.15	0	585	0.00%
2022/07/08	1	40.20	1	40.00	39.80	0	606	0.00%
2022/07/07	1	39.10	0	0.00	39.50	1	619	0.16%
2022/07/06	2	40.10	0	0.00	39.15	2	635	0.31%
2022/07/04	1	38.95	0	0.00	38.15	1	653	0.15%
2022/07/01	0	0.00	6	41.10	40.05	-6	657	-0.91%
2022/06/24	1	44.10	0	0.00	44.30	1	671	0.15%
2022/06/23	0	0.00	1	44.90	44.45	-1	670	-0.15%
2022/06/20	1	44.30	0	0.00	44.10	1	665	0.15%
2022/06/16	0	0.00	11	46.49	45.80	-11	672	-1.64%
2022/06/15	0	46.35	0	0.00	45.95	0	677	0.00%
2022/06/13	0	0.00	3	46.70	46.10	-3	678	-0.44%
2022/06/08	15	47.50	0	0.00	47.00	15	681	2.20%
2022/06/06	0.1	46.90	0	0.00	46.70	0.1	681	0.01%
2022/05/30	2	46.85	0	0.00	46.80	2	691	0.29%
2022/05/27	1	46.65	0	0.00	46.35	1	698	0.14%
2022/05/25	1	46.90	0	0.00	46.75	1	701	0.14%
2022/05/24	0	46.90	0	0.00	46.70	0	708	0.00%
2022/05/17	1	48.10	0	0.00	47.75	1	716	0.14%
2022/05/16	32	50.36	92	49.01	48.70	-60	733	-8.18%
2022/05/13	62	49.20	3.7	48.89	49.25	58.3	737	7.91%
2022/05/12	2	46.60	1	47.30	44.80	1	713	0.14%
2022/05/10	1	48.20	0	0.00	48.50	1	692	0.14%
2022/05/09	2	50.50	2	50.60	49.60	0	686	0.00%
2022/05/04	1	53.50	3	53.47	53.20	-2	672	-0.30%
2022/05/03	3	54.80	1	54.20	53.80	2	670	0.30%
2022/04/29	1.2	53.72	0	0.00	53.40	1.2	667	0.18%
2022/04/27	0	0.00	1	54.00	53.60	-1	669	-0.15%
2022/04/26	0	0.00	3	54.10	54.20	-3	664	-0.45%
2022/04/25	3	57.30	5	57.00	55.30	-2	668	-0.30%
2022/04/22	1	57.20	0	0.00	56.80	1	668	0.15%
2022/04/21	13	56.37	6	58.43	56.10	7	644	1.09%
2022/04/20	4	55.20	7	56.31	56.80	-3	580	-0.52%
2022/04/19	3.2	53.81	17	53.94	53.90	-13.8	550	-2.50%
2022/04/18	15	57.09	5	56.50	55.00	10	551	1.81%
2022/04/15	11	56.79	52	55.78	56.00	-41	534	-7.67%
2022/04/14	52	55.75	0	0.00	55.60	52	505	10.28%
2022/04/13	0	0.00	1	54.30	54.50	-1	489	-0.20%
2022/04/11	1	54.70	0	0.00	53.40	1	460	0.22%
2022/04/08	0	0.00	2	53.50	53.40	-2	449	-0.45%
2022/04/06	5	53.20	1	54.70	53.70	4	445	0.90%
2022/04/01	0	52.90	0	0.00	52.70	0	433	0.00%
2022/03/30	0	52.20	0	0.00	52.70	0	432	0.00%
2022/03/28	0	52.90	0	0.00	52.10	0	437	0.00%
2022/03/25	3	52.60	0	0.00	52.30	3	442	0.68%
2022/03/23	0	53.00	29	52.86	52.90	-29	457	-6.34%
2022/03/22	30	52.54	0	0.00	52.60	30	460	6.52%
2022/03/21	0	0.00	1	52.30	52.40	-1	461	-0.22%
2022/03/18	100	50.51	0	0.00	51.50	100	460	21.72%
2022/03/16	0	50.00	0	0.00	49.40	0	471	0.00%
2022/03/11	0	49.80	0	0.00	50.00	0	558	0.00%
2022/03/09	0	49.55	0	0.00	49.85	0	561	0.00%
2022/03/08	0	49.50	0	0.00	49.20	0	560	0.00%
2022/03/07	1	50.50	0	0.00	50.70	1	558	0.18%
2022/02/24	0.1	51.80	0	0.00	50.90	0.1	574	0.01%
2022/02/23	0	53.50	0	0.00	52.50	0	575	0.00%
2022/02/18	0	53.40	0	0.00	52.90	0	580	0.00%
2022/02/17	0	0.00	3	53.00	52.90	-3	579	-0.52%
2022/02/16	4	54.43	6	55.27	53.80	-2	579	-0.35%
2022/02/15	80	56.64	70	55.20	54.30	10	561	1.78%
2022/02/11	0	53.10	0	0.00	52.90	0	516	0.00%
2022/02/10	0	0.00	1	53.00	53.00	-1	515	-0.19%
2022/02/08	0	0.00	6	53.30	53.30	-6	513	-1.17%
2022/01/25	0	0.00	2	53.60	52.70	-2	514	-0.39%
2022/01/24	1	54.40	0	0.00	54.30	1	514	0.19%
2022/01/21	0	0.00	7	55.10	54.50	-7	515	-1.36%
2022/01/19	0	0.00	0.3	55.10	55.50	-0.3	559	-0.06%
2022/01/17	7	58.20	0	0.00	57.20	7	546	1.28%
2022/01/14	0	0.00	2	54.65	54.20	-2	523	-0.38%
2022/01/10	8	57.08	5	57.32	57.70	3	508	0.59%
2022/01/05	1	56.00	0	0.00	55.80	1	504	0.20%
2021/12/30	1	57.30	0	0.00	57.40	1	500	0.20%
2021/12/28	1	56.50	0	0.00	56.50	1	513	0.19%
2021/12/24	1	56.60	1	56.70	56.50	0	525	0.00%
2021/12/20	0	0.00	2	57.80	57.50	-2	520	-0.38%
2021/12/17	5	57.10	2	57.20	56.80	3	513	0.58%
2021/12/16	0	0.00	1	56.20	56.50	-1	506	-0.20%
2021/12/14	1	55.60	0	0.00	55.20	1	500	0.20%
2021/12/13	6	56.13	0	0.00	56.00	6	494	1.21%
2021/12/10	1	55.90	0	0.00	55.50	1	487	0.21%
2021/12/09	17.2	57.02	57	55.89	55.00	-39.8	481	-8.28%
2021/12/08	60	58.32	11	54.49	58.40	49	445	11.00%
2021/12/03	1	52.80	0	0.00	52.70	1	402	0.25%
2021/12/01	1	51.70	0	0.00	51.80	1	406	0.25%
2021/11/29	0	0.00	1	54.20	53.30	-1	411	-0.24%
2021/11/26	0	0.00	3	53.37	52.60	-3	406	-0.74%
2021/11/24	0	0.00	1	52.70	52.70	-1	405	-0.25%
2021/11/23	10	52.00	0	0.00	52.00	10	409	2.44%
2021/11/19	1	51.00	1	51.10	51.10	0	416	0.00%
2021/11/17	1	50.80	0	0.00	50.70	1	432	0.23%
2021/11/11	2	52.30	2	52.80	52.10	0	531	0.00%
2021/11/08	0	0.00	1	53.10	52.30	-1	598	-0.17%
2021/11/02	1	53.50	0	0.00	52.20	1	605	0.17%
2021/11/01	1	53.30	0	0.00	52.80	1	612	0.16%
2021/10/28	0	0.00	74	57.29	56.90	-74	603	-12.26%
2021/10/27	74	54.80	6	53.55	54.80	68	584	11.64%
2021/10/26	1.3	49.69	0	0.00	49.90	1.3	566	0.24%
2021/10/25	1	50.20	0	0.00	50.10	1	570	0.18%
2021/10/21	1	51.50	3	51.63	51.20	-2	587	-0.34%
2021/10/18	0.1	51.50	0	0.00	51.10	0.1	641	0.01%
2021/10/14	6	50.20	3	50.50	52.90	3	735	0.41%
2021/10/08	0	0.00	1	51.50	51.10	-1	783	-0.13%
2021/10/07	1	51.20	0	0.00	51.20	1	807	0.12%
2021/10/04	2	52.00	0	0.00	52.20	2	829	0.24%
2021/10/01	1	57.50	1	58.40	56.70	0	825	0.00%
2021/09/30	0	0.00	5	57.40	57.20	-5	841	-0.59%
2021/09/28	1	58.50	0	0.00	58.50	1	862	0.12%
2021/09/24	0	0.00	1	59.00	58.80	-1	898	-0.11%
2021/09/23	2	58.60	0	0.00	58.30	2	919	0.22%
2021/09/15	0	0.00	1	59.50	59.30	-1	1,020	-0.10%
2021/09/13	2	60.30	0	0.00	60.00	2	1,089	0.18%
2021/09/03	0	0.00	1	58.90	58.70	-1	1,650	-0.06%
2021/09/01	0	0.00	1	59.40	59.50	-1	1,897	-0.05%
2021/08/26	0	61.05	0	0.00	60.20	0	2,047	0.00%
2021/08/23	2	62.95	0	0.00	62.50	2	2,308	0.09%
2021/08/19	1	62.80	0	0.00	62.40	1	2,595	0.04%
2021/08/18	5	63.86	0	0.00	63.60	5	2,650	0.19%
2021/08/17	2	67.45	2	69.20	66.50	0	2,715	0.00%
2021/08/16	1	68.30	1	68.50	68.00	0	2,806	0.00%
2021/08/13	0	0.00	7	64.70	64.60	-7	2,777	-0.25%
2021/08/11	1	63.50	0	0.00	62.20	1	2,799	0.04%
2021/08/10	2.2	63.95	0	0.00	63.60	2.2	2,876	0.08%
2021/08/06	1	64.70	0	0.00	64.60	1	3,023	0.03%
2021/08/05	2	65.60	0	0.00	64.70	2	3,076	0.07%
2021/07/29	0	0.00	2	65.05	64.70	-2	3,138	-0.06%
2021/07/28	2	63.60	2	63.55	63.50	0	3,135	0.00%
2021/07/27	1.1	63.91	0	0.00	62.50	1.1	3,154	0.03%
2021/07/23	2.1	63.01	1	63.30	63.20	1.1	3,163	0.03%
2021/07/22	1	65.80	3	64.93	64.60	-2	3,149	-0.06%
2021/07/21	10	69.21	1	68.50	67.00	9	3,143	0.29%
2021/07/20	0	0.00	3	70.70	70.70	-3	3,082	-0.10%
2021/07/15	0	0.00	2	64.05	65.10	-2	3,062	-0.07%
2021/07/14	0.1	60.20	0	0.00	61.00	0.1	3,038	0.00%
2021/07/13	4	61.50	0	0.00	61.40	4	3,024	0.13%
2021/07/12	0	0.00	1	63.90	64.00	-1	3,002	-0.03%
2021/07/09	0	0.00	1	65.30	64.80	-1	2,998	-0.03%
2021/07/08	1	65.50	0	0.00	65.20	1	3,023	0.03%
2021/07/07	5	66.40	0	0.00	65.80	5	3,083	0.16%
2021/07/06	2	65.10	0	0.00	64.50	2	3,144	0.06%
2021/07/05	0	0.00	1	66.00	65.80	-1	3,158	-0.03%
2021/07/02	2	65.00	1	64.80	64.50	1	3,150	0.03%
2021/07/01	0	0.00	1	65.30	65.10	-1	3,143	-0.03%
2021/06/30	0	0.00	1	66.00	65.30	-1	3,137	-0.03%
2021/06/29	2	65.35	2	65.15	65.40	0	3,121	0.00%
2021/06/28	4.1	67.56	4	67.33	66.90	0.1	3,103	0.00%
2021/06/25	0.1	68.30	1	68.50	67.80	-1	3,093	-0.03%
2021/06/24	5	69.66	0	0.00	69.60	5	3,087	0.16%
2021/06/23	0	0.00	1	71.00	70.50	-1	3,073	-0.03%
2021/06/22	2	70.65	2	69.10	68.50	0	3,093	0.00%
2021/06/21	3	73.27	1	72.30	72.00	2	3,113	0.06%
2021/06/18	6	75.63	0	0.00	74.60	6	3,110	0.19%
2021/06/17	4	73.79	27	72.51	74.30	-23	3,065	-0.75%
2021/06/16	22	74.68	40	75.15	73.70	-18	3,033	-0.59%
2021/06/15	62.1	81.42	94	84.47	81.00	-32	2,943	-1.09%
2021/06/11	6	86.60	5	86.60	86.60	1	2,701	0.04%
2021/06/10	77	78.80	6	77.10	78.80	71	2,642	2.69%
2021/06/09	5	70.34	4	70.63	71.70	1	2,475	0.04%
2021/06/08	3	69.30	4	70.28	70.50	-1	2,425	-0.04%
2021/06/07	2	64.60	2	64.70	64.20	0	2,367	0.00%
2021/06/03	0	0.00	2	62.80	63.40	-2	2,384	-0.08%
2021/06/02	4.4	62.96	2	62.50	62.30	2.4	2,426	0.10%
2021/06/01	7	61.87	6	61.38	65.10	1	2,435	0.04%
2021/05/31	6	68.80	32	71.18	67.30	-26	2,336	-1.11%
2021/05/28	16	74.84	29	75.12	74.60	-13	2,196	-0.59%
2021/05/27	34	76.52	10.1	75.87	77.60	23.9	2,070	1.15%
2021/05/26	27	70.85	5	71.18	70.60	22	1,923	1.14%
2021/05/25	6	69.20	304	69.13	68.20	-298	1,911	-15.59%	大賣/鉅額交易
2021/05/24	305	72.25	160	69.42	72.30	145	1,869	7.76%	大買/大賣/鉅額交易
2021/05/21	0	0.00	41	65.19	65.80	-41	1,860	-2.20%
2021/05/20	3	65.73	30	66.02	64.70	-27	1,897	-1.42%
2021/05/19	1	65.00	31	64.98	65.00	-30	1,966	-1.53%
2021/05/18	6.2	66.31	242	66.70	66.50	-235.8	1,994	-11.82%	大賣/鉅額交易
2021/05/17	490	70.93	4	71.00	71.10	486	1,927	25.22%	大買/鉅額交易
2021/05/14	1	64.00	1	66.20	64.70	0	1,841	0.00%
2021/05/13	2	64.25	4	64.95	67.00	-2	1,821	-0.11%
2021/05/12	0	0.00	7	63.59	64.50	-7	1,778	-0.39%
2021/05/11	0	60.60	1	60.60	61.40	-1	1,726	-0.06%
2021/05/10	1	61.20	0	0.00	60.00	1	1,716	0.06%
2021/05/06	1	60.70	1	59.90	59.90	0	1,712	0.00%
2021/05/05	6	61.03	0	0.00	61.00	6	1,712	0.35%
2021/05/04	1	63.20	0	0.00	60.90	1	1,710	0.06%
2021/05/03	1	66.10	11	66.00	65.30	-10	1,688	-0.59%
2021/04/28	1	64.40	0	0.00	64.20	1	1,675	0.06%
2021/04/27	0	0.00	1	65.60	65.70	-1	1,669	-0.06%
2021/04/26	1	64.50	0	0.00	63.90	1	1,659	0.06%
2021/04/23	2	63.50	1	64.20	63.80	1	1,655	0.06%
2021/04/22	10	63.60	0	0.00	63.70	10	1,659	0.60%
2021/04/20	0	66.00	0	0.00	65.50	0	1,644	0.00%
2021/04/19	0	66.10	0	0.00	65.10	0	1,646	0.00%
2021/04/14	0	67.68	0	0.00	65.60	0	1,636	0.00%
2021/04/13	7	70.39	0	0.00	67.60	7	1,613	0.43%
2021/04/12	2	70.15	7	72.49	73.20	-5	1,550	-0.32%
2021/04/09	0	0.00	3	66.57	66.60	-3	1,477	-0.20%
2021/04/08	1	65.00	0	0.00	64.80	1	1,456	0.07%
2021/04/07	3	65.03	1	66.00	65.20	2	1,458	0.14%
2021/04/06	2	64.90	0	0.00	64.30	2	1,456	0.14%
2021/04/01	2	65.50	0	0.00	65.30	2	1,445	0.14%
2021/03/30	1	66.60	1	66.80	66.50	0	1,432	0.00%
2021/03/29	0	0.00	1	67.70	67.10	-1	1,426	-0.07%
2021/03/26	1	64.40	1	65.60	65.50	0	1,418	0.00%
2021/03/25	2	67.00	4	66.85	65.40	-2	1,410	-0.14%
2021/03/24	4	71.20	4.1	70.66	69.50	-0.1	1,366	-0.01%
2021/03/23	3.1	66.53	9	66.28	66.70	-5.9	1,302	-0.45%
2021/03/22	4	62.93	0	0.00	62.70	4	1,265	0.32%
2021/03/19	2	64.60	0	0.00	63.50	2	1,257	0.16%
2021/03/18	1	63.80	2	65.40	64.80	-1	1,252	-0.08%
2021/03/16	2	65.40	0	0.00	64.00	2	1,238	0.16%
2021/03/15	3	65.73	1	67.30	65.70	2	1,231	0.16%
2021/03/12	4	67.15	0	0.00	65.70	4	1,225	0.33%
2021/03/11	2	68.05	3	69.70	68.20	-1	1,212	-0.08%
2021/03/10	3	68.97	2	70.70	69.20	1	1,182	0.08%
2021/03/09	1	67.80	1	69.30	68.60	0	1,148	0.00%
2021/03/08	2	68.11	68	68.96	68.10	-66	1,127	-5.85%
2021/03/05	66	69.30	7	67.83	69.30	59	1,065	5.54%
2021/03/04	0	0.00	5	64.00	63.00	-5	1,026	-0.49%
2021/03/03	8	64.22	0	0.00	64.00	8	1,033	0.77%
2021/03/02	1	63.70	0	0.00	63.50	1	1,057	0.09%
2021/02/26	2	65.11	4	65.00	65.10	-2	1,065	-0.19%
2021/02/25	4	68.85	5	66.98	66.80	-1	1,050	-0.09%
2021/02/24	0	67.60	0	0.00	64.80	0	1,002	0.00%
2021/02/23	5	66.18	120.5	67.41	66.20	-115.5	958	-12.05%	大賣/鉅額交易
2021/02/22	3.5	72.83	121	71.91	73.20	-117.5	829	-14.16%	大賣/鉅額交易
2021/02/19	187	66.45	226	62.55	66.60	-39	779	-5.00%	大買/大賣/
2021/02/18	275	60.60	1	60.60	60.60	274	694	39.44%	大買/鉅額交易
2021/02/04	0	0.00	2	54.20	54.10	-2	611	-0.33%
2021/02/03	1	50.70	2	50.75	51.00	-1	595	-0.17%
2021/02/01	0	49.45	0	0.00	49.00	0	587	0.00%
2021/01/22	0	0.00	1	50.00	50.00	-1	582	-0.17%
2021/01/19	0	53.40	0	0.00	53.20	0	575	0.00%
2021/01/18	1	53.90	0	0.00	54.30	1	577	0.17%
2021/01/13	0	0.00	1	57.10	55.60	-1	570	-0.18%
2021/01/12	2	58.00	0	0.00	57.30	2	564	0.35%
2021/01/06	1	57.50	0	0.00	57.00	1	558	0.18%
2021/01/04	0	0.00	4	58.00	58.20	-4	556	-0.72%
2020/12/28	0	59.90	0	0.00	58.80	0	543	0.00%
2020/12/22	4	61.00	0	0.00	61.00	4	557	0.72%
2020/12/18	0	59.40	0	0.00	59.40	0	555	0.00%
2020/12/15	0	57.80	0	0.00	57.70	0	566	0.00%
2020/12/14	0	59.10	0	0.00	59.40	0	566	0.00%
2020/12/10	0	0.00	1	58.00	58.40	-1	554	-0.18%
2020/12/07	0	0.00	3	59.03	57.30	-3	558	-0.54%
2020/12/04	1	59.50	3	59.80	59.40	-2	550	-0.36%
2020/12/03	0	60.60	0	0.00	60.30	0	556	0.00%
2020/11/27	2	61.55	0	0.00	61.20	2	660	0.30%
2020/11/26	0	0.00	7	64.77	63.10	-7	651	-1.07%
2020/11/25	6	65.40	1	65.40	65.40	5	624	0.80%
2020/11/24	0	0.00	2	59.70	59.50	-2	612	-0.33%
2020/11/23	1	60.80	0	0.00	61.00	1	622	0.16%
2020/11/19	1	59.80	0	0.00	60.40	1	647	0.15%
2020/11/18	0	0.00	1	59.00	59.80	-1	647	-0.15%
2020/11/16	0	0.00	2	57.35	57.30	-2	687	-0.29%
2020/11/13	0	0.00	1	57.20	57.90	-1	700	-0.14%
2020/11/06	1	58.70	1	58.80	58.90	0	766	0.00%
2020/11/03	2	59.70	1	60.80	58.70	1	830	0.12%
2020/11/02	0	0.00	1	58.00	57.40	-1	858	-0.12%
2020/10/29	1	57.50	0	0.00	57.50	1	888	0.11%
2020/10/28	1	59.50	0	0.00	58.80	1	915	0.11%
2020/10/23	0	0.00	1	60.70	60.50	-1	988	-0.10%
2020/10/22	0	0.00	1	60.40	60.00	-1	1,027	-0.10%
2020/10/19	0	0.00	1	61.00	61.10	-1	1,127	-0.09%
2020/10/15	0	0.00	4	62.30	62.00	-4	1,210	-0.33%
2020/10/14	0	0.00	1	63.30	63.10	-1	1,271	-0.08%
2020/10/07	1	65.40	0	0.00	65.40	1	1,507	0.07%
2020/10/05	1	65.80	0	0.00	65.80	1	1,732	0.06%
2020/09/29	0	0.00	1	64.30	64.20	-1	2,053	-0.05%
2020/09/24	2	68.15	1	69.40	68.50	1	2,207	0.05%
2020/09/23	0	0.00	1	68.60	68.60	-1	2,248	-0.04%
2020/09/22	0	0.00	1	69.60	69.30	-1	2,276	-0.04%
2020/09/17	1	70.20	0	0.00	70.10	1	2,414	0.04%
2020/09/16	1	70.80	0	0.00	70.20	1	2,466	0.04%
2020/09/15	0	0.00	1	71.30	71.00	-1	2,515	-0.04%
2020/09/10	1	71.70	0	0.00	71.10	1	3,103	0.03%
2020/09/07	1	73.10	1	73.70	71.60	0	3,238	0.00%
2020/09/04	2	73.40	1	73.50	73.40	1	3,256	0.03%
2020/09/03	3	76.90	18	79.99	75.00	-15	3,256	-0.46%
2020/09/02	14	76.50	3	76.50	76.50	11	3,205	0.34%
2020/09/01	0	0.00	2	69.80	69.60	-2	3,203	-0.06%
2020/08/31	1	70.70	5	70.94	70.70	-4	3,210	-0.12%
2020/08/27	2	71.45	0	0.00	71.30	2	3,225	0.06%
2020/08/26	0	0.00	1	73.00	72.80	-1	3,250	-0.03%
2020/08/25	1	68.50	0	0.00	69.00	1	3,245	0.03%
2020/08/24	1	70.00	1	69.50	69.60	0	3,265	0.00%
2020/08/21	4	69.70	1	68.30	69.20	3	3,282	0.09%
2020/08/20	2	69.25	5	67.14	67.70	-3	3,322	-0.09%
2020/08/19	0	0.00	1	72.30	71.40	-1	3,376	-0.03%
2020/08/17	2	70.80	0	0.00	70.30	2	3,516	0.06%
2020/08/14	1	71.80	0	0.00	72.10	1	3,533	0.03%
2020/08/13	0	0.00	2.1	71.36	71.00	-2.1	3,607	-0.06%
2020/08/12	2	72.85	3	72.90	73.00	-1	3,733	-0.03%
2020/08/11	4	73.18	5	72.60	71.80	-1	3,785	-0.03%
2020/08/10	3	77.57	0	0.00	75.40	3	3,779	0.08%
2020/08/07	0	0.00	1	77.80	77.40	-1	3,785	-0.03%
2020/08/06	2	79.10	1	79.10	78.60	1	3,797	0.03%
2020/08/05	3	78.80	0	0.00	78.30	3	3,774	0.08%
2020/08/04	6	79.25	2	79.40	79.00	4	3,782	0.11%
2020/08/03	1	78.40	3	80.33	80.70	-2	3,824	-0.05%
2020/07/31	2	77.95	2	79.05	77.50	0	3,840	0.00%
2020/07/30	2	77.95	1	79.10	79.10	1	3,933	0.02%
2020/07/29	2	75.35	1	75.90	76.10	1	3,988	0.03%
2020/07/28	1	73.30	6	73.27	73.10	-5	3,984	-0.13%
2020/07/27	1	78.00	1	76.00	76.00	0	3,953	0.00%
2020/07/24	1	77.00	1	78.00	74.60	0	3,916	0.00%
2020/07/23	2	78.05	1	78.40	77.60	1	3,902	0.03%
2020/07/22	0	0.00	2	80.40	80.00	-2	3,894	-0.05%
2020/07/21	1	76.00	0	0.00	77.20	1	3,885	0.03%
2020/07/20	1	72.10	1	72.00	76.20	0	3,917	0.00%
2020/07/17	4	79.18	11	77.55	77.30	-7	3,862	-0.18%
2020/07/16	13	86.36	3	87.50	85.80	10	3,787	0.26%
2020/07/15	1	88.00	5	88.68	86.70	-4	3,760	-0.11%
2020/07/14	1	91.10	9	91.62	88.70	-8	3,718	-0.22%
2020/07/13	5	94.74	45	96.17	91.90	-40	3,670	-1.09%
2020/07/10	13	100.84	38	98.74	98.00	-25	3,593	-0.70%
2020/07/09	18	101.16	18	98.97	102.50	0	3,469	0.00%
2020/07/08	25	95.52	14	93.37	97.00	11	3,318	0.33%
2020/07/07	10	91.80	350	90.39	89.00	-340	3,157	-10.77%	大賣/鉅額交易
2020/07/06	357	91.79	4	89.33	91.90	353	3,119	11.32%	大買/鉅額交易
2020/07/03	0	0.00	39	84.53	83.60	-39	3,084	-1.26%
2020/07/02	0.1	85.80	124	87.17	85.10	-124	3,074	-4.03%	大賣/鉅額交易
2020/07/01	3	83.37	51	82.75	84.50	-48	3,055	-1.57%
2020/06/30	8	86.44	200	86.90	85.50	-192	3,026	-6.34%	大賣/鉅額交易
2020/06/29	402	87.38	13	86.31	87.40	389	2,988	13.02%	大買/鉅額交易
2020/06/24	5.1	80.87	6	80.13	79.50	-1	2,958	-0.03%
2020/06/23	13	82.62	4	84.88	82.20	9	2,944	0.31%
2020/06/22	1	87.00	0	0.00	84.10	1	2,895	0.03%
2020/06/19	20	85.74	4	85.60	84.50	16	2,858	0.56%
2020/06/18	24	88.61	52	86.49	91.30	-28	2,735	-1.02%
2020/06/17	30	85.01	21	84.39	86.00	9	2,551	0.35%
2020/06/16	8	78.20	0	0.00	78.20	8	2,357	0.34%
2020/06/12	47	64.70	2	64.70	64.70	45	2,281	1.97%
2020/06/11	0	0.00	2	62.80	58.90	-2	2,229	-0.09%
2020/06/10	1	62.00	0	0.00	62.20	1	2,206	0.05%
2020/06/09	0	0.00	1	61.70	62.00	-1	2,198	-0.05%
2020/06/04	1	60.90	1	61.70	61.30	0	2,182	0.00%
2020/06/03	0	0.00	1.1	61.02	60.90	-1.1	2,174	-0.05%
2020/06/02	2	61.75	1	62.50	60.10	1	2,160	0.05%
2020/06/01	1	63.20	0	0.00	63.00	1	2,130	0.05%
2020/05/29	1	63.80	2	64.10	64.20	-1	2,106	-0.05%
2020/05/28	1	62.80	1	62.90	62.90	0	2,083	0.00%
2020/05/27	2	64.80	10	65.01	63.40	-8	2,074	-0.39%
2020/05/26	7	67.20	3	67.10	65.90	4	2,029	0.20%
2020/05/25	17	68.89	2	69.20	69.00	15	1,942	0.77%
2020/05/22	4	63.48	5	63.80	64.50	-1	1,843	-0.05%
2020/05/21	3	63.60	19	63.30	62.80	-16	1,798	-0.89%
2020/05/20	19	63.12	55	64.16	63.00	-36	1,766	-2.04%
2020/05/19	55	68.19	220	64.81	68.50	-165	1,695	-9.73%	大賣/鉅額交易
2020/05/18	209	62.40	7	61.73	62.40	202	1,573	12.83%	大買/鉅額交易
2020/05/15	2	57.20	0	0.00	56.80	2	1,523	0.13%
2020/05/14	1	59.00	1	59.40	57.90	0	1,507	0.00%
2020/05/13	0	0.00	2	59.05	59.70	-2	1,485	-0.13%
2020/05/12	1	57.40	1	57.70	57.40	0	1,456	0.00%
2020/05/11	2	56.05	11	57.89	57.20	-9	1,455	-0.62%
2020/05/08	7	58.24	22	58.12	57.10	-15	1,438	-1.04%
2020/05/07	10	61.63	201	62.19	61.30	-191	1,381	-13.83%	大賣/鉅額交易
2020/05/06	226	62.57	343	60.06	62.50	-117	1,345	-8.69%	大買/大賣/鉅額交易
2020/05/05	333	60.46	3	59.37	60.00	330	1,296	25.45%	大買/鉅額交易
2020/05/04	0	0.00	2	55.15	55.10	-2	1,221	-0.16%
2020/04/30	1	54.20	1	54.80	53.90	0	1,215	0.00%
2020/04/29	1	54.00	0	0.00	53.60	1	1,224	0.08%
2020/04/28	1	54.50	0	0.00	54.00	1	1,220	0.08%
2020/04/27	1	54.50	0	0.00	54.60	1	1,220	0.08%
2020/04/24	1	54.00	37	54.32	53.90	-36	1,193	-3.02%
2020/04/23	36	56.10	2	54.85	55.90	34	1,154	2.94%
2020/04/21	0	0.00	1	52.50	51.20	-1	1,072	-0.09%
2020/04/20	1	52.30	2	52.00	52.20	-1	1,056	-0.09%
2020/04/15	1	52.70	1	52.60	52.60	0	1,031	0.00%
2020/04/14	1	53.60	1	54.20	53.30	0	1,025	0.00%
2020/04/10	0	0.00	2	52.70	52.50	-2	1,017	-0.20%
2020/04/09	2	54.00	0	0.00	52.90	2	1,014	0.20%
2020/03/31	0	0.00	52	48.58	48.20	-52	901	-5.77%
2020/03/30	0	0.00	70	49.08	48.90	-70	893	-7.83%
2020/03/27	120	50.60	0	0.00	50.60	120	872	13.75%	大買/鉅額交易
2020/03/23	0	0.00	5	46.94	45.75	-5	825	-0.61%
2020/03/20	7	49.96	6	50.20	50.20	1	803	0.12%
2020/03/16	2	43.05	0	0.00	41.95	2	733	0.27%
2020/03/13	0	0.00	2	43.85	43.90	-2	726	-0.28%
2020/03/12	1	51.50	0	0.00	48.70	1	725	0.14%
2020/03/11	0	0.00	1	55.50	54.00	-1	708	-0.14%
2020/03/10	1	55.00	0	0.00	54.60	1	709	0.14%
2020/03/06	0	0.00	1	57.90	57.90	-1	705	-0.14%
2020/03/05	1	58.80	1	59.60	58.60	0	707	0.00%
2020/03/02	1	54.50	0	0.00	58.00	1	750	0.13%
2020/02/27	6	58.20	0	0.00	56.60	6	755	0.79%
2020/02/25	1	60.80	22	59.98	59.50	-21	881	-2.38%
2020/02/24	18	60.90	3	61.00	60.90	15	883	1.70%
2020/02/19	1	60.50	8	60.33	60.70	-7	847	-0.83%
2020/02/18	7	60.56	5	61.00	61.00	2	835	0.24%
2020/02/12	6	60.58	0	0.00	60.00	6	820	0.73%
2020/02/11	5	59.00	0	0.00	59.00	5	809	0.62%
2020/02/10	1	60.00	1	59.20	59.90	0	808	0.00%
2020/02/07	1	61.00	0	0.00	60.60	1	803	0.12%
2020/02/06	10	62.37	41	61.91	62.20	-31	792	-3.91%
2020/02/04	35	53.40	0	0.00	53.40	35	723	4.84%
2020/01/30	5	56.40	2	56.80	53.70	3	718	0.42%
2020/01/20	1	59.60	0	0.00	59.20	1	706	0.14%
2020/01/15	0	0.00	3	59.13	59.30	-3	711	-0.42%
2020/01/14	1	58.90	10	58.80	58.80	-9	713	-1.26%
2019/12/26	1	62.20	0	0.00	62.20	1	704	0.14%
2019/12/20	1	63.00	0	0.00	62.80	1	728	0.14%
2019/12/13	1	63.40	1	63.50	63.00	0	723	0.00%
2019/12/12	1	61.50	0	0.00	62.00	1	713	0.14%
2019/12/11	2	63.25	2	63.00	62.80	0	707	0.00%
2019/12/04	0	0.00	1	62.90	63.20	-1	752	-0.13%
2019/11/29	3	64.00	0	0.00	63.60	3	748	0.40%
2019/11/28	3	65.60	1	65.80	65.50	2	739	0.27%
2019/11/26	1	64.70	0	0.00	64.20	1	705	0.14%
2019/11/25	5	65.88	30	67.93	65.10	-25	687	-3.64%
2019/11/22	33	66.10	9	64.50	66.90	24	633	3.79%
2019/11/21	5	60.28	0	0.00	60.90	5	553	0.90%
2019/11/14	0	0.00	1	60.10	60.20	-1	563	-0.18%
2019/11/07	0	0.00	1	62.10	61.40	-1	638	-0.16%
2019/11/05	2	61.35	0	0.00	61.10	2	644	0.31%
2019/11/04	0	0.00	1	62.70	61.60	-1	657	-0.15%
2019/11/01	1	61.60	0	0.00	62.20	1	679	0.15%
2019/10/30	1	62.50	1	63.00	62.80	0	689	0.00%
2019/10/28	0	0.00	1	60.30	60.10	-1	754	-0.13%
2019/10/23	1	60.80	0	0.00	60.70	1	780	0.13%
2019/10/15	2	61.90	0	0.00	61.50	2	926	0.22%
2019/10/09	0	0.00	4	62.00	62.10	-4	953	-0.42%
2019/09/25	1	64.30	1	64.80	64.30	0	1,136	0.00%
2019/09/23	0	0.00	1	63.50	63.10	-1	1,141	-0.09%
2019/09/19	1	63.80	0	0.00	63.40	1	1,143	0.09%
2019/09/11	1	64.20	2	62.90	62.90	-1	1,196	-0.08%
2019/09/10	3	64.97	4	64.83	64.90	-1	1,182	-0.08%
2019/09/09	1	61.30	0	0.00	61.60	1	1,149	0.09%
2019/09/05	1	61.90	0	0.00	62.00	1	1,155	0.09%
2019/09/04	1	62.50	2	62.70	62.50	-1	1,162	-0.09%
2019/08/26	1	60.70	0	0.00	60.60	1	1,200	0.08%
2019/08/15	0	0.00	1	65.80	64.40	-1	1,299	-0.08%
2019/08/12	1	59.50	12	59.34	59.30	-11	1,267	-0.87%
2019/08/08	1	61.00	0	0.00	61.30	1	1,271	0.08%
2019/08/02	0	0.00	5	66.70	66.90	-5	1,318	-0.38%
2019/08/01	2	67.05	0	0.00	66.70	2	1,336	0.15%
2019/07/31	7	67.00	0	0.00	66.70	7	1,333	0.52%
2019/07/30	8	68.80	0	0.00	68.80	8	1,316	0.61%
2019/07/29	1	75.50	1	77.50	75.30	0	1,276	0.00%
2019/07/26	0	0.00	1	76.90	76.60	-1	1,277	-0.08%
2019/07/25	1	77.00	4	77.05	76.90	-3	1,279	-0.23%
2019/07/24	6	78.68	1	79.00	77.80	5	1,293	0.39%
2019/07/22	2	77.70	1	77.50	77.40	1	1,352	0.07%
2019/07/19	0	0.00	1	78.50	78.10	-1	1,350	-0.07%
2019/07/18	1	79.50	2	82.05	79.50	-1	1,346	-0.07%
2019/07/12	1	74.50	2	73.90	73.90	-1	1,371	-0.07%
2019/07/11	0	0.00	1	74.70	74.70	-1	1,413	-0.07%
2019/07/08	1	77.20	1	78.60	77.10	0	1,728	0.00%
2019/07/04	2	79.75	1	78.60	79.70	1	1,721	0.06%
2019/07/03	1	79.70	2	78.75	78.60	-1	1,713	-0.06%
2019/07/02	1	79.90	3	79.47	79.70	-2	1,696	-0.12%
2019/07/01	0	0.00	1	76.10	76.10	-1	1,669	-0.06%
2019/06/27	2	75.05	0	0.00	74.50	2	1,662	0.12%
2019/06/26	0	0.00	1	73.80	74.20	-1	1,662	-0.06%
2019/06/24	0	0.00	2	75.55	75.20	-2	1,663	-0.12%
2019/06/21	12	76.32	6	75.08	74.60	6	1,657	0.36%
2019/06/20	0	0.00	1	76.10	76.50	-1	1,652	-0.06%
2019/06/19	1	74.10	1	73.90	73.90	0	1,640	0.00%
2019/06/13	0	0.00	1	73.30	73.30	-1	1,687	-0.06%
2019/06/12	1	74.20	0	0.00	74.00	1	1,750	0.06%
2019/06/11	2	75.70	1	75.30	75.20	1	1,778	0.06%
2019/05/31	0	0.00	1	73.50	73.60	-1	1,808	-0.06%
2019/05/27	1	76.40	0	0.00	74.30	1	1,881	0.05%
2019/05/24	4	78.43	3	79.30	77.20	1	1,906	0.05%
2019/05/13	0	0.00	1	70.70	67.50	-1	2,186	-0.05%
2019/05/08	0	0.00	1	75.50	75.30	-1	2,183	-0.05%
2019/05/07	1	77.10	1	77.70	76.60	0	2,187	0.00%
2019/05/06	1	76.90	0	0.00	76.80	1	2,205	0.05%
2019/04/30	0	0.00	7	74.90	76.50	-7	2,278	-0.31%
2019/04/29	8	79.04	18	79.06	75.70	-10	2,263	-0.44%
2019/04/26	12	83.55	0	0.00	82.00	12	2,222	0.54%
2019/04/25	0	0.00	2	81.85	81.60	-2	2,217	-0.09%
2019/04/24	1	82.50	0	0.00	81.70	1	2,264	0.04%
2019/04/23	9	84.58	6	84.43	83.30	3	2,294	0.13%
2019/04/22	0	0.00	3	82.03	82.00	-3	2,285	-0.13%
2019/04/19	4	81.80	4	82.98	81.90	0	2,308	0.00%
2019/04/18	8	82.73	1	84.50	80.50	7	2,343	0.30%
2019/04/17	4	83.78	35	85.55	83.50	-31	2,381	-1.30%
2019/04/16	35	81.50	11	85.66	87.00	24	2,398	1.00%
2019/04/15	3	78.57	18	80.58	80.00	-15	2,353	-0.64%
2019/04/12	36	85.51	225	87.54	80.30	-189	2,396	-7.89%	大賣/鉅額交易
2019/04/11	131	81.40	0	0.00	81.40	131	2,283	5.74%	大買/鉅額交易
2019/04/10	23	74.00	0	0.00	74.00	23	2,278	1.01%
2019/04/09	62	67.30	0	0.00	67.30	62	2,315	2.68%
2019/04/08	1	61.10	0	0.00	61.20	1	2,314	0.04%
2019/04/03	0	0.00	2	60.60	61.00	-2	2,311	-0.09%
2019/04/01	2	57.95	0	0.00	57.80	2	2,295	0.09%
2019/03/21	0	0.00	1	59.30	59.30	-1	2,413	-0.04%
2019/03/18	0	0.00	2	59.05	60.00	-2	2,413	-0.08%
2019/03/15	0	0.00	10	63.66	62.00	-10	2,387	-0.42%
2019/03/14	2	68.40	2	67.80	66.50	0	2,331	0.00%
2019/03/13	0	0.00	1	66.80	66.80	-1	2,315	-0.04%
2019/03/11	1	65.50	0	0.00	65.70	1	2,320	0.04%
2019/03/08	1	65.30	0	0.00	65.50	1	2,332	0.04%
2019/03/06	2	66.00	0	0.00	66.10	2	2,334	0.09%
2019/03/04	1	66.90	0	0.00	66.10	1	2,320	0.04%
2019/02/26	1	65.00	12	65.20	65.00	-11	2,278	-0.48%
2019/02/25	3	68.20	1	69.10	67.00	2	2,254	0.09%
2019/02/22	1	67.50	2	66.30	66.30	-1	2,219	-0.05%
2019/02/21	2	69.80	0	0.00	67.00	2	2,202	0.09%
2019/02/20	0	0.00	8	66.85	66.60	-8	2,145	-0.37%
2019/02/19	6	66.57	1	67.90	66.70	5	2,123	0.24%
2019/02/18	8	66.44	24	66.45	68.00	-16	2,089	-0.77%
2019/02/15	17	64.38	207	63.78	67.00	-190	2,027	-9.37%	大賣/鉅額交易
2019/02/14	226	62.25	4	61.30	62.30	222	1,917	11.57%	大買/鉅額交易
2019/02/13	2	56.90	1	56.70	56.70	1	1,856	0.05%
2019/02/11	1	57.70	1	58.10	57.40	0	1,888	0.00%
2019/01/30	1	55.20	1	55.30	55.10	0	1,856	0.00%
2019/01/28	0	0.00	2	55.90	55.70	-2	1,850	-0.11%
2019/01/25	0	0.00	5	55.70	55.80	-5	1,851	-0.27%
2019/01/24	0	0.00	6	57.17	57.00	-6	1,836	-0.33%
2019/01/23	2	54.10	1	54.30	54.40	1	1,784	0.06%
2019/01/22	1	54.30	2	54.80	54.30	-1	1,777	-0.06%
2019/01/21	1	52.10	1	52.40	52.50	0	1,763	0.00%
2019/01/18	2	52.85	0	0.00	52.90	2	1,771	0.11%
2019/01/17	2	53.50	7	53.40	53.30	-5	1,780	-0.28%
2019/01/16	5	53.10	3	53.93	52.70	2	1,783	0.11%
2019/01/15	4	56.88	41	58.07	55.70	-37	1,786	-2.07%
2019/01/14	44	57.62	1	57.70	57.60	43	1,753	2.45%
2019/01/11	2	57.40	1	56.30	56.30	1	1,739	0.06%
2019/01/10	2	57.30	30	57.78	56.10	-28	1,704	-1.64%
2019/01/09	6	58.05	10	57.44	57.50	-4	1,661	-0.24%
2019/01/08	36	57.08	25	54.50	57.20	11	1,590	0.69%
2019/01/07	27	52.36	64	52.46	52.00	-37	1,543	-2.40%
2019/01/04	30	51.70	14	50.44	52.00	16	1,536	1.04%
2019/01/03	52	48.46	8	48.46	48.50	44	1,433	3.07%
2019/01/02	2	44.60	15	44.31	44.10	-13	1,431	-0.91%
2018/12/28	13	45.00	0	0.00	45.05	13	1,478	0.88%
2018/12/27	1	42.55	0	0.00	42.00	1	1,559	0.06%
2018/12/26	1	42.20	0	0.00	41.70	1	1,644	0.06%
2018/12/25	1	42.20	1	42.80	42.10	0	1,682	0.00%
2018/12/22	1	42.15	7	41.89	42.00	-6	1,682	-0.36%
2018/12/20	8	44.66	7	43.69	43.60	1	1,683	0.06%
2018/12/19	4	42.70	44	42.75	42.55	-40	1,647	-2.43%
2018/12/18	3	44.50	10	43.38	43.50	-7	1,637	-0.43%
2018/12/17	46	44.56	1	43.75	44.75	45	1,601	2.81%
2018/12/13	0	0.00	1	41.35	41.40	-1	1,582	-0.06%
2018/12/07	1	40.20	1	40.20	39.85	0	1,789	0.00%
2018/12/06	1	41.00	1	42.00	39.90	0	1,788	0.00%
2018/12/05	5	43.33	2	43.15	43.00	3	1,788	0.17%
2018/12/03	3	42.50	5	42.58	42.10	-2	1,811	-0.11%
2018/11/29	4	41.00	0	0.00	40.70	4	1,811	0.22%
2018/11/28	0	0.00	4	41.65	41.05	-4	1,802	-0.22%
2018/11/26	0	0.00	2	39.25	39.55	-2	1,783	-0.11%
2018/11/23	6	40.36	0	0.00	39.70	6	1,773	0.34%
2018/11/21	1	41.10	1	42.15	41.00	0	1,750	0.00%
2018/11/20	0	0.00	1	41.70	41.80	-1	1,744	-0.06%
2018/11/15	1	39.50	0	0.00	39.65	1	1,707	0.06%
2018/11/14	0	0.00	10	40.70	40.15	-10	1,700	-0.59%
2018/11/13	0	0.00	2	39.25	40.90	-2	1,691	-0.12%
2018/11/12	11	41.25	0	0.00	41.10	11	1,682	0.65%
2018/11/09	2	43.63	12	43.69	43.05	-10	1,661	-0.60%
2018/11/08	0	0.00	1	42.50	42.50	-1	1,612	-0.06%
2018/11/07	0	0.00	7	38.81	38.65	-7	1,577	-0.44%
2018/11/05	1	39.50	1	38.80	38.50	0	1,577	0.00%
2018/11/02	1	40.40	0	0.00	40.00	1	1,564	0.06%
2018/11/01	0	0.00	1	40.40	40.50	-1	1,548	-0.06%
2018/10/31	6	40.50	0	0.00	40.40	6	1,535	0.39%
2018/10/30	2	40.50	10	40.65	40.15	-8	1,525	-0.52%
2018/10/29	1	42.15	0	0.00	40.60	1	1,518	0.07%
2018/10/26	2	43.00	2	44.05	43.10	0	1,492	0.00%
2018/10/25	8	44.35	2	44.90	43.50	6	1,469	0.41%
2018/10/24	7	44.75	3	45.57	44.10	4	1,441	0.28%
2018/10/23	19	45.99	17	45.36	46.30	2	1,409	0.14%
2018/10/22	7	39.21	3	41.57	42.55	4	1,343	0.30%
2018/10/19	3	38.40	2	38.90	38.70	1	1,320	0.08%
2018/10/18	0	0.00	1	40.00	39.65	-1	1,298	-0.08%
2018/10/17	2	40.75	0	0.00	41.10	2	1,285	0.16%
2018/10/16	2	40.18	6	40.87	41.00	-4	1,263	-0.32%
2018/10/15	1	39.90	3	40.47	39.90	-2	1,237	-0.16%
2018/10/12	5	37.05	0	0.00	38.15	5	1,206	0.41%
2018/10/09	9	44.61	9	44.84	43.95	0	1,142	0.00%
2018/10/08	3	50.23	50	50.37	48.80	-47	1,059	-4.44%
2018/10/05	6	52.17	9	50.98	52.30	-3	988	-0.30%
2018/10/04	51	49.70	234	48.38	50.40	-183	862	-21.22%	大賣/鉅額交易
2018/10/03	35	44.99	43	45.19	45.85	-8	767	-1.04%
2018/10/02	10	48.18	14	48.21	48.55	-4	712	-0.56%
2018/10/01	1	48.40	3	49.40	49.00	-2	700	-0.29%
2018/09/28	1	48.00	23	49.37	49.30	-22	692	-3.18%
2018/09/27	7	47.30	36	48.06	48.00	-29	678	-4.27%
2018/09/26	10	48.05	7	48.03	48.20	3	665	0.45%
2018/09/25	1	45.95	6	46.15	46.60	-5	657	-0.76%
2018/09/21	12	46.57	1	47.20	46.60	11	648	1.70%
2018/09/20	83	45.67	1	47.10	46.30	82	642	12.77%
2018/09/19	175	44.71	2	47.75	46.90	173	626	27.61%	大買/鉅額交易
2018/09/18	22	45.55	0	0.00	45.55	22	595	3.70%
2018/09/17	4	48.90	14	49.44	50.60	-10	581	-1.72%
2018/09/14	20	41.84	7	43.09	46.05	13	505	2.57%
2018/09/13	23	42.63	43	47.92	41.90	-20	441	-4.53%
2018/09/12	1	43.60	1	43.60	43.60	0	349	0.00%
2018/09/11	0	0.00	3	39.65	39.65	-3	340	-0.88%
2018/09/10	0	0.00	2	36.05	36.05	-2	335	-0.60%
2018/09/07	0	0.00	5	32.80	32.80	-5	314	-1.59%
2018/09/06	25	29.85	4	29.33	29.85	21	267	7.84%
2018/09/05	22	27.10	1	27.15	27.15	21	246	8.53%
2018/08/17	2	26.55	0	0.00	26.15	2	243	0.82%
2018/08/09	0	0.00	1	27.20	27.15	-1	229	-0.44%
2018/08/08	0	0.00	1	27.65	27.60	-1	229	-0.43%
2018/07/30	0	0.00	1	29.25	28.90	-1	220	-0.45%
2018/07/16	0	0.00	1	30.85	30.50	-1	252	-0.40%
2018/07/12	1	30.60	0	0.00	30.65	1	259	0.38%
2018/07/09	1	30.05	0	0.00	29.80	1	277	0.36%
2018/06/26	0	0.00	6	33.05	32.90	-6	333	-1.80%
2018/06/19	0	0.00	2	33.95	34.50	-2	385	-0.52%
2018/06/13	1	33.50	0	0.00	33.35	1	434	0.23%
2018/06/01	2	34.15	0	0.00	33.80	2	472	0.42%
2018/05/21	2	34.43	0	0.00	34.20	2	469	0.43%
2018/05/10	1	33.60	0	0.00	34.10	1	487	0.21%
2018/05/02	2	35.13	0	0.00	35.00	2	498	0.40%
2018/04/30	1	34.70	0	0.00	34.70	1	496	0.20%
2018/04/23	0	0.00	1	37.30	37.75	-1	508	-0.20%
2018/04/19	1	36.65	0	0.00	36.40	1	554	0.18%
2018/04/18	1	36.00	0	0.00	36.00	1	552	0.18%
2018/04/03	0	0.00	2	37.75	37.95	-2	519	-0.39%
2018/03/29	0	0.00	1	39.05	39.00	-1	502	-0.20%
2018/03/27	1	38.60	0	0.00	38.50	1	488	0.20%
2018/03/23	0	0.00	1	36.30	36.35	-1	464	-0.22%
2018/03/22	1	39.20	1	38.10	37.55	0	454	0.00%
2018/03/21	1	38.95	5	39.02	38.80	-4	439	-0.91%
2018/03/20	1	37.95	0	0.00	37.80	1	424	0.24%
2018/03/19	5	38.65	18	38.43	38.75	-13	421	-3.09%
2018/03/16	17	37.94	1	38.00	38.00	16	391	4.09%
2018/03/13	0	0.00	1	34.00	33.90	-1	389	-0.26%
2018/03/12	2	34.48	0	0.00	34.00	2	387	0.52%
2018/03/08	1	34.40	0	0.00	34.80	1	385	0.26%
2018/02/21	0	0.00	3	32.15	32.25	-3	396	-0.76%
2018/02/09	3	31.30	0	0.00	31.50	3	406	0.74%
2018/02/06	1	34.80	0	0.00	32.75	1	414	0.24%
2018/02/05	0	35.90	0	0.00	35.80	0	412	0.00%
2018/01/22	0	0.00	1	37.90	37.65	-1	405	-0.25%
2018/01/17	1	38.05	0	0.00	38.00	1	418	0.24%
2018/01/16	1	39.60	3	40.50	39.10	-2	428	-0.47%
2018/01/15	3	38.55	0	0.00	39.60	3	402	0.75%
2018/01/11	1	36.20	0	0.00	36.10	1	374	0.27%
2018/01/08	0	0.00	6	35.88	36.55	-6	393	-1.52%
2018/01/04	6	36.78	0	0.00	36.35	6	396	1.51%
2018/01/03	0	0.00	2	35.70	35.50	-2	397	-0.50%