基亞 (3176)-玉山-板橋券商分點個股進出

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
34.50
漲跌
--
漲幅
0.00%
成交量
75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:13:30(已收盤)

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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/11/20	0	34.95	0	0.00	34.25	0	166	0.00%
2024/11/15	0	35.50	0	0.00	34.60	0	165	0.00%
2024/11/12	1	35.30	0	0.00	35.25	1	163	0.61%
2024/11/11	1	36.00	0	0.00	36.20	1	162	0.62%
2024/11/08	1	36.55	0	0.00	36.70	1	161	0.62%
2024/11/06	2	36.60	0	0.00	36.95	2	162	1.23%
2024/11/05	2	36.85	0	0.00	37.25	2	164	1.21%
2024/11/04	3	36.95	0	0.00	36.90	3	167	1.79%
2024/11/01	2	36.55	0	0.00	37.10	2	174	1.14%
2024/09/19	14	39.46	8	39.56	39.55	6	269	2.23%
2024/09/18	18	38.16	3	37.95	38.60	15	251	5.96%
2024/09/16	1	34.90	0	0.00	35.10	1	251	0.40%
2024/09/13	1	35.35	0	0.00	35.30	1	257	0.39%
2024/09/12	1	35.60	0	0.00	35.85	1	262	0.38%
2024/09/11	2	35.65	0	0.00	35.60	2	269	0.74%
2024/09/10	5	36.00	0	0.00	35.70	5	276	1.81%
2024/09/09	0	36.45	2	36.03	36.10	-2	285	-0.70%
2024/08/22	2	38.40	0	0.00	38.60	2	413	0.48%
2024/08/16	0	0.00	10	37.95	38.50	-10	470	-2.13%
2024/08/09	10	37.30	0	0.00	36.90	10	504	1.98%
2024/08/05	1	35.45	5	36.55	35.45	-4	501	-0.80%
2024/08/02	6	39.87	0	0.00	39.35	6	494	1.21%
2024/07/08	0	0.00	1	45.70	46.25	-1	494	-0.20%
2024/07/01	0	0.00	2	46.08	46.60	-2	491	-0.41%
2024/06/28	2	45.55	0	0.00	45.65	2	480	0.42%
2024/06/24	10	43.30	10	43.00	43.15	0	465	0.00%
2024/06/19	0	0.00	4	44.38	44.60	-4	474	-0.84%
2024/06/18	4	45.80	0	0.00	44.85	4	469	0.85%
2024/06/17	2	45.15	2	45.10	45.70	0	464	0.00%
2024/06/13	2	45.35	8	45.35	45.15	-6	452	-1.33%
2024/06/11	4	46.00	1	45.25	45.70	3	429	0.70%
2024/06/07	1	44.15	5	43.98	44.40	-4	408	-0.98%
2024/06/05	2	43.63	0	0.00	43.70	2	392	0.51%
2024/05/29	12	43.93	0	0.00	43.90	12	387	3.09%
2024/05/28	1	42.20	0	0.00	43.30	1	375	0.27%
2024/05/27	15	41.90	0	0.00	42.15	15	374	4.00%
2024/05/24	37	42.80	1	42.30	42.90	36	374	9.61%
2024/05/23	88	43.29	1	43.35	42.65	87	374	23.25%
2024/05/22	205	43.30	5	44.85	45.20	200	360	55.55%	大買/鉅額交易
2024/05/21	100	41.88	7	41.46	41.75	93	336	27.62%
2024/05/20	54	40.86	13	41.19	41.00	41	333	12.31%
2024/05/17	205	41.49	4	42.03	42.00	201	327	61.30%	大買/鉅額交易
2024/05/15	10	39.85	0	0.00	39.75	10	318	3.14%
2024/05/10	3	38.70	0	0.00	39.00	3	332	0.90%
2024/05/07	2	39.25	0	0.00	39.30	2	346	0.58%
2024/05/06	2	39.10	0	0.00	40.50	2	343	0.58%
2024/04/19	0	0.00	1	37.55	37.95	-1	379	-0.26%
2024/04/16	0	38.70	0	0.00	38.40	0	374	0.00%
2024/04/11	0	0.00	3	41.73	42.00	-3	360	-0.83%
2024/04/02	2	39.20	0	0.00	39.05	2	359	0.56%
2024/04/01	2	38.95	0	0.00	39.70	2	362	0.55%
2024/03/28	0	0.00	0	38.95	39.10	0	381	0.00%
2024/03/27	0	39.15	1	39.30	38.95	-1	385	-0.26%
2024/03/26	1	38.80	3	40.60	38.60	-2	394	-0.51%
2024/03/25	3	39.87	2	40.50	40.50	1	399	0.25%
2024/03/22	3	37.35	0	0.00	37.40	3	390	0.77%
2024/03/21	0	37.95	0	0.00	38.10	0	390	0.00%
2024/03/19	0	38.30	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	0.00	5	37.96	37.90	-5	417	-1.20%
2024/03/14	2	38.05	0	0.00	38.70	2	423	0.47%
2024/03/13	4	38.40	0	0.00	38.40	4	423	0.95%
2024/03/06	0	42.30	0	0.00	41.35	0	477	0.00%
2024/03/05	0	0.00	5	40.95	40.85	-5	485	-1.03%
2024/02/27	5	42.33	0	0.00	42.35	5	565	0.88%
2024/02/15	0	41.25	2	42.60	41.30	-2	768	-0.26%
2024/02/05	2	42.05	0	0.00	41.65	2	807	0.25%
2024/01/03	0	43.80	0	0.00	43.55	0	1,643	0.00%
2023/12/14	0	0.00	1	47.15	46.50	-1	1,548	-0.06%
2023/12/11	0	0.00	1	47.35	47.35	-1	1,525	-0.07%
2023/12/05	1	50.50	0	0.00	50.00	1	1,484	0.07%
2023/12/04	0	0.00	1	53.00	52.20	-1	1,468	-0.07%
2023/12/01	1	51.30	3	51.67	51.30	-2	1,460	-0.14%
2023/11/30	2	52.05	0	0.00	52.00	2	1,446	0.14%
2023/11/28	0	0.00	8	52.59	52.80	-8	1,444	-0.55%
2023/11/24	3	57.20	0	0.00	54.30	3	1,467	0.20%
2023/11/23	12	54.29	2	55.60	56.50	10	1,429	0.70%
2023/11/22	0	0.00	1	52.20	52.00	-1	1,370	-0.07%
2023/11/21	1	51.60	0	0.00	51.80	1	1,358	0.07%
2023/11/17	3	52.63	1	51.90	52.20	2	1,308	0.15%
2023/11/16	2	55.20	0	0.00	54.00	2	1,285	0.16%
2023/11/15	2	54.75	5	55.40	55.50	-3	1,260	-0.24%
2023/11/14	0	0.00	5	52.88	52.80	-5	1,222	-0.41%
2023/11/13	5	52.10	2	51.20	51.50	3	1,189	0.25%
2023/11/10	5	55.04	24	56.25	54.40	-19	1,145	-1.66%
2023/11/09	2	60.60	0	0.00	59.90	2	1,079	0.19%
2023/11/08	2	58.00	13	58.35	56.80	-11	1,018	-1.08%
2023/11/07	3	61.97	9	60.62	61.00	-6	951	-0.63%
2023/11/06	5	58.16	2	60.40	61.00	3	892	0.34%
2023/11/03	2	55.70	0	0.00	55.60	2	817	0.24%
2023/11/02	0	0.00	3	52.17	52.30	-3	757	-0.40%
2023/11/01	2	54.95	8	51.18	51.50	-6	725	-0.83%
2023/10/31	7	47.34	2	46.85	52.20	5	664	0.75%
2023/10/30	4	46.90	45	47.09	48.25	-41	597	-6.86%
2023/10/27	0	0.00	2	43.90	43.90	-2	507	-0.39%
2023/10/26	1	40.00	0	0.00	39.95	1	480	0.21%
2023/10/25	1	42.50	0	0.00	42.00	1	463	0.22%
2023/10/24	2	41.00	0	0.00	40.90	2	447	0.45%
2023/10/23	0	0.00	4	42.29	43.05	-4	425	-0.94%
2023/10/20	0	0.00	17	39.98	42.45	-17	383	-4.43%
2023/10/19	5	38.60	1	38.60	38.60	4	326	1.22%
2023/10/18	0	0.00	6	34.88	35.10	-6	289	-2.07%
2023/10/17	6	35.35	0	0.00	35.70	6	284	2.11%
2023/10/16	0	0.00	4	36.30	36.30	-4	262	-1.52%
2023/10/13	2	33.23	0	0.00	33.00	2	223	0.89%
2023/10/02	1	33.60	0	0.00	33.50	1	232	0.43%
2023/09/27	1	33.25	0	0.00	33.90	1	235	0.42%
2023/09/21	4	33.14	0	0.00	33.05	4	240	1.66%
2023/09/20	3	33.72	0	0.00	33.65	3	240	1.25%
2023/09/18	1	33.55	0	0.00	33.50	1	239	0.42%
2023/09/14	3	33.72	0	0.00	33.70	3	245	1.22%
2023/09/13	0	0.00	2	33.80	34.05	-2	245	-0.81%
2023/09/12	2	33.40	0	0.00	33.35	2	245	0.81%
2023/09/01	0	0.00	2	34.15	33.55	-2	233	-0.86%
2023/08/31	2	35.35	8	34.54	35.40	-6	218	-2.75%
2023/08/30	8	33.33	0	0.00	33.85	8	180	4.44%
2023/08/18	0	0.00	2	30.70	31.00	-2	155	-1.28%
2023/08/07	5	31.70	0	0.00	31.95	5	153	3.27%
2023/07/13	0	0.00	1	32.30	32.10	-1	161	-0.62%
2023/07/10	1	33.10	0	0.00	32.90	1	184	0.54%
2023/07/04	0	0.00	4	33.10	33.15	-4	188	-2.12%
2023/06/26	2	32.75	0	0.00	33.00	2	191	1.05%
2023/06/20	0	0.00	2	33.15	32.90	-2	191	-1.04%
2023/06/12	0	0.00	1	34.00	34.00	-1	183	-0.54%
2023/05/29	0	33.25	0	0.00	33.25	0	225	0.00%
2023/05/22	1	33.10	0	0.00	33.00	1	235	0.43%
2023/05/11	1	33.15	0	0.00	33.15	1	242	0.41%
2023/05/02	2	34.75	0	0.00	34.55	2	246	0.81%
2023/04/25	0	34.65	0	0.00	33.95	0	244	0.00%
2023/04/24	0	0.00	3	34.70	34.25	-3	242	-1.24%
2023/04/17	0	0.00	1	34.70	35.05	-1	229	-0.44%
2023/04/13	7	35.29	0	0.00	35.05	7	221	3.16%
2023/04/12	0	0.00	1.1	33.46	33.55	-1.1	222	-0.48%
2023/03/22	0	32.55	0	0.00	32.25	0	225	0.00%
2023/03/03	0	32.60	0	0.00	32.60	0	271	0.00%
2023/03/01	0	32.65	0	0.00	32.90	0	271	0.00%
2023/02/23	0	32.75	0	0.00	32.50	0	271	0.00%
2023/02/20	0	32.70	0	0.00	32.60	0	292	0.00%
2023/02/17	0	32.25	0	0.00	32.20	0	289	0.00%
2023/02/13	0	32.50	0	0.00	31.65	0	292	0.00%
2023/01/17	0	32.50	0	0.00	31.50	0	302	0.00%
2023/01/16	0	31.95	0	0.00	31.70	0	304	0.00%
2022/12/30	0	0.00	8	32.53	33.60	-8	308	-2.59%
2022/12/08	0	38.40	0	0.00	37.90	0	300	0.00%
2022/12/07	2	38.25	0	0.00	37.60	2	289	0.69%
2022/12/06	1	39.40	0	0.00	39.40	1	266	0.37%
2022/12/05	1	36.00	0	0.00	35.85	1	241	0.41%
2022/12/02	0	0.00	1	35.55	35.35	-1	240	-0.42%
2022/12/01	2	35.20	0	0.00	35.45	2	241	0.83%
2022/11/28	0	0.00	1	34.15	34.30	-1	267	-0.37%
2022/11/25	2	34.80	0	0.00	34.80	2	302	0.66%
2022/11/23	0	0.00	3	35.40	35.80	-3	318	-0.94%
2022/11/10	0	0.00	1	32.60	32.40	-1	315	-0.32%
2022/11/09	1	33.60	0	0.00	33.10	1	317	0.32%
2022/10/11	0	0.00	1	32.55	32.10	-1	290	-0.34%
2022/09/28	1	35.35	0	34.10	33.15	1	295	0.34%
2022/09/16	0	0.00	0.3	40.55	40.70	-0.3	294	-0.10%
2022/09/12	0	0.00	3	42.85	42.85	-3	296	-1.01%
2022/09/06	1	45.70	0	0.00	43.85	1	295	0.34%
2022/09/05	2	46.90	5	46.88	46.40	-3	288	-1.04%
2022/09/02	0	0.00	2	45.75	45.20	-2	279	-0.72%
2022/09/01	5	46.20	1	48.50	46.20	4	270	1.48%
2022/08/19	1	40.60	0	0.00	40.85	1	197	0.51%
2022/08/18	1	40.50	0	0.00	40.85	1	197	0.51%
2022/08/15	0	0.00	1	39.95	40.05	-1	191	-0.52%
2022/08/02	0	0.00	1	40.50	39.25	-1	310	-0.32%
2022/07/25	0	0.00	0.1	42.00	42.15	-0.1	351	-0.03%
2022/07/22	0	0.00	0.1	41.30	41.45	-0.1	351	-0.03%
2022/07/20	0	0.00	0	41.50	40.30	0	365	0.00%
2022/07/12	0	0.00	3	38.88	38.70	-3	553	-0.54%
2022/07/07	0.1	38.45	0	0.00	39.50	0.1	619	0.02%
2022/07/06	0	0.00	2	39.45	39.15	-2	635	-0.31%
2022/07/05	0	0.00	1	38.40	39.00	-1	653	-0.15%
2022/07/04	41	39.79	0	0.00	38.15	41	653	6.28%
2022/06/30	1	42.90	0	0.00	42.90	1	670	0.15%
2022/06/16	0	0.00	0.1	46.45	45.80	-0.1	672	-0.02%
2022/06/13	0.1	46.80	0	0.00	46.10	0.1	678	0.01%
2022/06/08	2	47.43	0	0.00	47.00	2	681	0.29%
2022/05/18	1	48.05	0	0.00	48.25	1	713	0.14%
2022/05/16	0	0.00	2	49.38	48.70	-2	733	-0.27%
2022/05/13	1	49.00	0	0.00	49.25	1	737	0.14%
2022/05/11	2	48.35	0	0.00	48.00	2	695	0.29%
2022/05/05	0	0.00	1	53.40	52.90	-1	674	-0.15%
2022/05/04	3	54.00	1	53.20	53.20	2	672	0.30%
2022/05/03	1	55.40	0	0.00	53.80	1	670	0.15%
2022/04/28	1	53.70	0	0.00	53.60	1	668	0.15%
2022/04/27	0	0.00	1	54.10	53.60	-1	669	-0.15%
2022/04/21	6	56.90	0	0.00	56.10	6	644	0.93%
2022/04/14	0	55.80	0	0.00	55.60	0	505	0.00%
2022/04/13	0	0.00	0	54.60	54.50	0	489	0.00%
2022/04/06	0	0.00	1	54.30	53.70	-1	445	-0.22%
2022/03/28	2	52.20	0	0.00	52.10	2	437	0.46%
2022/03/25	2	52.50	3	52.90	52.30	-1	442	-0.23%
2022/03/24	4	52.90	0	0.00	52.90	4	449	0.89%
2022/03/23	4	53.00	0	0.00	52.90	4	457	0.88%
2022/03/22	14	52.39	0	0.00	52.60	14	460	3.04%
2022/03/21	5	52.60	0	0.00	52.40	5	461	1.08%
2022/03/16	2	49.45	0	0.00	49.40	2	471	0.42%
2022/03/15	2	49.45	0	0.00	49.50	2	514	0.39%
2022/03/10	0	51.47	0	0.00	50.30	0	559	0.00%
2022/03/09	8	49.88	0	0.00	49.85	8	561	1.43%
2022/03/07	0	0.00	1	50.50	50.70	-1	558	-0.18%
2022/02/24	1	50.90	0	0.00	50.90	1	574	0.17%
2022/02/14	0	0.00	4	51.78	51.70	-4	517	-0.77%
2022/02/09	0	0.00	2	53.10	53.50	-2	516	-0.39%
2022/01/24	3	55.60	0	0.00	54.30	3	514	0.58%
2022/01/21	3	55.20	0	0.00	54.50	3	515	0.58%
2022/01/19	6	55.60	0	0.00	55.50	6	559	1.07%
2022/01/14	37	54.66	0	0.00	54.20	37	523	7.07%
2022/01/13	13	55.18	0	0.00	55.30	13	521	2.49%
2022/01/12	20	55.33	0	0.00	55.30	20	520	3.84%
2021/12/30	0	0.00	1	57.50	57.40	-1	500	-0.20%
2021/12/29	1	56.60	0	0.00	56.60	1	495	0.20%
2021/12/27	0.3	56.50	0	0.00	56.20	0.3	523	0.06%
2021/12/13	0	0.00	0	56.30	56.00	0	494	0.00%
2021/12/09	1	58.40	0	0.00	55.00	1	481	0.21%
2021/12/08	0	0.00	3	54.62	58.40	-3	445	-0.68%
2021/12/03	0	0.00	1	52.80	52.70	-1	402	-0.25%
2021/12/01	0	0.00	1	51.70	51.80	-1	406	-0.25%
2021/11/26	0	0.00	5	52.98	52.60	-5	406	-1.23%
2021/11/24	0	0.00	4	52.35	52.70	-4	405	-0.99%
2021/11/23	0	0.00	27	52.54	52.00	-27	409	-6.60%
2021/11/22	0	0.00	1	51.80	53.30	-1	411	-0.24%
2021/11/16	0	0.00	0	50.70	51.00	0	442	0.00%
2021/11/15	4	50.60	0	0.00	50.80	4	453	0.88%
2021/11/04	2	52.90	0	0.00	52.50	2	601	0.33%
2021/11/02	0	53.10	0	0.00	52.20	0	605	0.01%
2021/10/29	0	0.00	1	55.20	54.50	-1	611	-0.16%
2021/10/28	1	55.30	3	55.30	56.90	-2	603	-0.33%
2021/10/27	5	53.72	0	0.00	54.80	5	584	0.86%
2021/10/19	0	0.00	3	51.00	51.40	-3	622	-0.48%
2021/10/18	0	0.00	2	51.30	51.10	-2	641	-0.31%
2021/10/07	0	0.00	2	50.60	51.20	-2	807	-0.25%
2021/10/05	0	0.00	1	49.20	51.10	-1	842	-0.12%
2021/10/04	1	54.80	0	0.00	52.20	1	829	0.12%
2021/09/27	1	59.00	0	0.00	58.80	1	879	0.11%
2021/09/13	1	61.00	1	60.30	60.00	0	1,089	0.00%
2021/09/10	1	58.20	0	0.00	58.60	1	1,125	0.09%
2021/09/09	1	58.20	0	0.00	58.20	1	1,180	0.08%
2021/09/07	3	59.43	4	59.30	59.50	-1	1,326	-0.08%
2021/09/01	1	59.50	0	0.00	59.50	1	1,897	0.05%
2021/08/30	3	60.77	0	0.00	60.20	3	2,012	0.15%
2021/08/26	0	60.20	1	61.00	60.20	-1	2,047	-0.05%
2021/08/25	0	0.00	2	61.00	60.50	-2	2,075	-0.10%
2021/08/24	1	62.60	4	62.33	60.90	-3	2,171	-0.14%
2021/08/23	2	62.80	0	0.00	62.50	2	2,308	0.09%
2021/08/19	0	0.00	1	62.50	62.40	-1	2,595	-0.04%
2021/08/18	0	0.00	2	63.95	63.60	-2	2,650	-0.08%
2021/08/17	4	69.18	0	0.00	66.50	4	2,715	0.15%
2021/08/16	4	68.00	11	67.43	68.00	-7	2,806	-0.25%
2021/08/13	3	65.77	0	0.00	64.60	3	2,777	0.11%
2021/08/05	1	65.00	0	0.00	64.70	1	3,076	0.03%
2021/08/04	1	64.60	0	0.00	64.80	1	3,123	0.03%
2021/08/02	1	65.50	1	65.80	65.20	0	3,140	0.00%
2021/07/28	0	0.00	2	63.70	63.50	-2	3,135	-0.06%
2021/07/27	0	0.00	11	62.61	62.50	-11	3,154	-0.35%
2021/07/26	1	64.70	0	0.00	64.40	1	3,169	0.03%
2021/07/22	2	65.70	1	64.60	64.60	1	3,149	0.03%
2021/07/21	9	68.88	9	70.62	67.00	0	3,143	0.00%
2021/07/20	1	70.70	0	0.00	70.70	1	3,082	0.03%
2021/07/16	3	64.50	3	64.83	64.50	0	3,074	0.00%
2021/07/15	3	65.43	2.2	65.40	65.10	0.8	3,062	0.03%
2021/07/14	1	59.50	1	59.10	61.00	0	3,038	0.00%
2021/07/13	1.1	61.24	0	0.00	61.40	1.1	3,024	0.04%
2021/07/12	1	64.00	0	0.00	64.00	1	3,002	0.03%
2021/07/07	3	66.27	0	0.00	65.80	3	3,083	0.10%
2021/07/06	1	64.70	0	0.00	64.50	1	3,144	0.03%
2021/07/02	2	64.50	0	0.00	64.50	2	3,150	0.06%
2021/07/01	0.1	65.60	0	0.00	65.10	0.1	3,143	0.00%
2021/06/30	1.1	65.73	0	0.00	65.30	1.1	3,137	0.03%
2021/06/29	1	65.50	1	65.50	65.40	0	3,121	0.00%
2021/06/28	1	67.20	1	67.60	66.90	0	3,103	0.00%
2021/06/25	4	68.60	0	0.00	67.80	4	3,093	0.13%
2021/06/24	1	69.50	0	0.00	69.60	1	3,087	0.03%
2021/06/23	0	0.00	4	70.35	70.50	-4	3,073	-0.13%
2021/06/22	6	69.16	7	68.64	68.50	-1	3,093	-0.03%
2021/06/21	1	74.10	1	72.50	72.00	0	3,113	0.00%
2021/06/18	1	76.20	0	0.00	74.60	1	3,110	0.03%
2021/06/17	8	73.14	3	74.43	74.30	5	3,065	0.16%
2021/06/16	3	73.60	3	74.13	73.70	0	3,033	0.00%
2021/06/15	16	82.94	16	80.43	81.00	0	2,943	0.00%
2021/06/11	13	86.60	6	86.60	86.60	7	2,701	0.26%
2021/06/10	8	76.35	12.5	76.15	78.80	-4.5	2,642	-0.17%
2021/06/09	4.5	71.10	6	72.03	71.70	-1.5	2,475	-0.06%
2021/06/08	5	70.40	9	67.00	70.50	-4	2,425	-0.16%
2021/06/07	0	0.00	2	63.90	64.20	-2	2,367	-0.08%
2021/06/04	1	63.50	3	63.27	62.90	-2	2,377	-0.08%
2021/06/02	7	62.81	0	0.00	62.30	7	2,426	0.29%
2021/06/01	8	61.15	2	60.60	65.10	6	2,435	0.25%
2021/05/31	5	68.20	0.2	67.80	67.30	4.8	2,336	0.21%
2021/05/28	5	74.94	3	76.40	74.60	2	2,196	0.09%
2021/05/27	3	75.70	42	75.92	77.60	-39	2,070	-1.88%
2021/05/26	1.2	72.65	6	71.03	70.60	-4.8	1,923	-0.25%
2021/05/25	4	69.23	9	69.17	68.20	-5	1,911	-0.26%
2021/05/24	5	72.30	10	72.12	72.30	-5	1,869	-0.27%
2021/05/21	0	0.00	5	65.40	65.80	-5	1,860	-0.27%
2021/05/19	2	64.90	3	65.00	65.00	-1	1,966	-0.05%
2021/05/18	4	65.63	3	67.40	66.50	1	1,994	0.05%
2021/05/17	10	67.89	10	67.70	71.10	0	1,927	0.00%
2021/05/14	5	64.76	6	66.17	64.70	-1	1,841	-0.05%
2021/05/13	11	66.04	9	65.92	67.00	2	1,821	0.11%
2021/05/12	19	64.73	1	64.20	64.50	18	1,778	1.01%
2021/05/07	0	0.00	10	61.00	61.00	-10	1,714	-0.58%
2021/05/06	2	60.05	0	0.00	59.90	2	1,712	0.12%
2021/05/04	2	62.60	0	0.00	60.90	2	1,710	0.12%
2021/04/28	5	65.50	0	0.00	64.20	5	1,675	0.30%
2021/04/26	1	64.00	0	0.00	63.90	1	1,659	0.06%
2021/04/23	9	63.83	0	0.00	63.80	9	1,655	0.54%
2021/04/20	2	65.25	0	0.00	65.50	2	1,644	0.12%
2021/04/19	1	65.20	0	0.00	65.10	1	1,646	0.06%
2021/04/16	0.1	66.20	0	0.00	66.10	0.1	1,644	0.00%
2021/04/14	2	65.60	1	65.60	65.60	1	1,636	0.06%
2021/04/13	7	71.73	3	70.87	67.60	4	1,613	0.25%
2021/04/12	2	69.90	3	71.90	73.20	-1	1,550	-0.06%
2021/04/09	0	0.00	1	66.60	66.60	-1	1,477	-0.07%
2021/04/08	1	64.70	0	0.00	64.80	1	1,456	0.07%
2021/04/01	2	65.65	5	65.70	65.30	-3	1,445	-0.21%
2021/03/31	0	0.00	2	66.20	65.70	-2	1,440	-0.14%
2021/03/30	0	0.00	1	67.00	66.50	-1	1,432	-0.07%
2021/03/29	2	67.60	0	0.00	67.10	2	1,426	0.14%
2021/03/26	0	65.60	1	65.00	65.50	-1	1,418	-0.07%
2021/03/25	0	67.90	7	66.97	65.40	-7	1,410	-0.50%
2021/03/24	2	70.05	4	68.70	69.50	-2	1,366	-0.15%
2021/03/23	5	66.98	0	0.00	66.70	5	1,302	0.38%
2021/03/22	1	63.00	1	62.80	62.70	0	1,265	0.00%
2021/03/19	6	63.68	0	0.00	63.50	6	1,257	0.48%
2021/03/17	0	0.00	15	63.49	64.10	-15	1,250	-1.20%
2021/03/16	1	64.50	4	66.03	64.00	-3	1,238	-0.24%
2021/03/15	1	66.00	2	66.50	65.70	-1	1,231	-0.08%
2021/03/12	10	66.82	1	67.00	65.70	9	1,225	0.73%
2021/03/11	8	68.78	22	69.32	68.20	-14	1,212	-1.15%
2021/03/10	10	69.32	5	69.70	69.20	5	1,182	0.42%
2021/03/09	5	67.80	0	0.00	68.60	5	1,148	0.44%
2021/03/08	1	69.30	5	70.24	68.10	-4	1,127	-0.35%
2021/03/05	15	64.61	10	64.23	69.30	5	1,065	0.47%
2021/02/26	0	0.00	1	65.10	65.10	-1	1,065	-0.09%
2021/02/25	1	69.30	1	66.70	66.80	0	1,050	0.00%
2021/02/24	6	65.83	1	64.30	64.80	5	1,002	0.50%
2021/02/23	11	70.73	8	66.85	66.20	3	958	0.31%
2021/02/22	2	72.50	1	72.20	73.20	1	829	0.12%
2021/02/19	3	64.03	0	0.00	66.60	3	779	0.38%
2021/02/18	2	57.70	0	0.00	60.60	2	694	0.29%
2021/02/04	6	53.83	0	0.00	54.10	6	611	0.98%
2021/01/22	1	50.20	16	50.26	50.00	-15	582	-2.57%
2021/01/20	1	53.10	6	53.13	52.60	-5	577	-0.87%
2021/01/12	15	57.07	4	57.60	57.30	11	564	1.95%
2021/01/08	0	0.00	2	57.00	56.70	-2	553	-0.36%
2020/12/31	0	0.00	1	59.70	59.20	-1	554	-0.18%
2020/12/30	0	0.00	1	60.10	59.60	-1	552	-0.18%
2020/12/29	1	59.20	0	0.00	60.20	1	545	0.18%
2020/12/23	0	0.00	2	60.00	59.70	-2	549	-0.36%
2020/12/18	0	0.00	1	58.30	59.40	-1	555	-0.18%
2020/12/14	1	59.60	0	0.00	59.40	1	566	0.18%
2020/12/11	1	59.10	2	58.90	59.50	-1	565	-0.18%
2020/12/04	0	0.00	10	59.50	59.40	-10	550	-1.82%
2020/12/01	0	0.00	4	60.50	60.60	-4	583	-0.69%
2020/11/26	4	65.20	1	63.60	63.10	3	651	0.46%
2020/11/25	1	62.80	0	0.00	65.40	1	624	0.16%
2020/11/12	1	57.00	0	0.00	56.70	1	716	0.14%
2020/10/30	3	57.10	0	0.00	56.70	3	869	0.35%
2020/10/21	0	0.00	1	61.40	61.40	-1	1,066	-0.09%
2020/10/15	0	0.00	2	62.00	62.00	-2	1,210	-0.17%
2020/10/14	2	63.00	0	0.00	63.10	2	1,271	0.16%
2020/10/12	0	0.00	1	63.30	63.10	-1	1,395	-0.07%
2020/10/07	0	0.00	5	65.14	65.40	-5	1,507	-0.33%
2020/10/06	0	0.00	2	65.70	65.70	-2	1,597	-0.13%
2020/09/22	5	69.32	0	0.00	69.30	5	2,276	0.22%
2020/09/21	2	71.15	0	0.00	70.60	2	2,320	0.09%
2020/09/15	2	71.30	0	0.00	71.00	2	2,515	0.08%
2020/09/11	2	69.90	2	70.00	69.70	0	2,849	0.00%
2020/09/10	2	71.40	0	0.00	71.10	2	3,103	0.06%
2020/09/09	2	71.70	0	0.00	72.20	2	3,168	0.06%
2020/09/08	0	0.00	2	73.50	73.50	-2	3,179	-0.06%
2020/09/07	2	71.80	0	0.00	71.60	2	3,238	0.06%
2020/09/04	7	73.20	11	73.04	73.40	-4	3,256	-0.12%
2020/09/03	13	78.59	0	0.00	75.00	13	3,256	0.40%
2020/09/02	10	76.50	0	0.00	76.50	10	3,205	0.31%
2020/09/01	2	69.60	0	0.00	69.60	2	3,203	0.06%
2020/08/31	0	0.00	3	70.80	70.70	-3	3,210	-0.09%
2020/08/27	0	0.00	3	71.23	71.30	-3	3,225	-0.09%
2020/08/26	0	0.00	3	72.87	72.80	-3	3,250	-0.09%
2020/08/25	0	0.00	2	68.30	69.00	-2	3,245	-0.06%
2020/08/21	0	0.00	1	68.10	69.20	-1	3,282	-0.03%
2020/08/20	14	67.30	5	69.96	67.70	9	3,322	0.27%
2020/08/19	4	72.50	0	0.00	71.40	4	3,376	0.12%
2020/08/18	1	72.70	2	71.30	71.70	-1	3,471	-0.03%
2020/08/17	1	70.00	0	0.00	70.30	1	3,516	0.03%
2020/08/14	1	71.90	0	0.00	72.10	1	3,533	0.03%
2020/08/13	1	70.80	0	0.00	71.00	1	3,607	0.03%
2020/08/12	0	0.00	1	73.00	73.00	-1	3,733	-0.03%
2020/08/11	1	74.00	12	73.86	71.80	-11	3,785	-0.29%
2020/08/10	3	77.60	2	76.80	75.40	1	3,779	0.03%
2020/08/07	5	77.40	0	0.00	77.40	5	3,785	0.13%
2020/08/06	0	0.00	2	80.55	78.60	-2	3,797	-0.05%
2020/08/05	0	0.00	1	78.50	78.30	-1	3,774	-0.03%
2020/08/04	1	79.30	3	79.33	79.00	-2	3,782	-0.05%
2020/08/03	3	79.63	6	80.13	80.70	-3	3,824	-0.08%
2020/07/31	7	78.86	3	77.50	77.50	4	3,840	0.10%
2020/07/30	2	77.10	8	76.58	79.10	-6	3,933	-0.15%
2020/07/29	5	76.24	4	76.08	76.10	1	3,988	0.03%
2020/07/28	5	73.30	13	73.88	73.10	-8	3,984	-0.20%
2020/07/27	5	77.56	2	77.30	76.00	3	3,953	0.08%
2020/07/24	7	77.01	0	0.00	74.60	7	3,916	0.18%
2020/07/23	2	79.20	5	77.40	77.60	-3	3,902	-0.08%
2020/07/22	3	79.63	1	81.10	80.00	2	3,894	0.05%
2020/07/21	3	77.03	2	79.10	77.20	1	3,885	0.03%
2020/07/20	6	74.63	16	70.51	76.20	-10	3,917	-0.26%
2020/07/17	13	81.07	0	0.00	77.30	13	3,862	0.34%
2020/07/16	2	86.15	9	87.16	85.80	-7	3,787	-0.18%
2020/07/15	6	88.05	9	87.04	86.70	-3	3,760	-0.08%
2020/07/14	0	0.00	5	91.80	88.70	-5	3,718	-0.13%
2020/07/13	10	94.18	6	94.17	91.90	4	3,670	0.11%
2020/07/10	16	98.69	7	99.77	98.00	9	3,593	0.25%
2020/07/09	19	99.80	10	99.77	102.50	9	3,469	0.26%
2020/07/08	6	95.18	10	95.55	97.00	-4	3,318	-0.12%
2020/07/07	4	87.00	3	87.70	89.00	1	3,157	0.03%
2020/07/06	4	86.95	7	91.34	91.90	-3	3,119	-0.10%
2020/07/03	0	0.00	1	83.00	83.60	-1	3,084	-0.03%
2020/07/02	1	85.90	6	86.30	85.10	-5	3,074	-0.16%
2020/07/01	2	81.00	2	83.50	84.50	0	3,055	0.00%
2020/06/30	0	0.00	3	89.50	85.50	-3	3,026	-0.10%
2020/06/29	5	83.94	10	86.03	87.40	-5	2,988	-0.17%
2020/06/24	1	82.90	2	79.30	79.50	-1	2,958	-0.03%
2020/06/23	1	82.50	11	84.31	82.20	-10	2,944	-0.34%
2020/06/22	14	85.94	36	85.55	84.10	-22	2,895	-0.76%
2020/06/19	20	85.32	41	86.18	84.50	-21	2,858	-0.73%
2020/06/18	21	87.60	19	89.91	91.30	2	2,735	0.07%
2020/06/17	30	84.71	19	85.38	86.00	11	2,551	0.43%
2020/06/16	2	78.20	9	78.20	78.20	-7	2,357	-0.30%
2020/06/15	1	71.10	3	71.10	71.10	-2	2,293	-0.09%
2020/06/12	0	0.00	7	64.17	64.70	-7	2,281	-0.31%
2020/06/11	4	60.08	0	0.00	58.90	4	2,229	0.18%
2020/06/09	1	60.30	7	61.83	62.00	-6	2,198	-0.27%
2020/06/08	8	60.56	3	61.10	60.10	5	2,201	0.23%
2020/06/05	0	0.00	6	62.00	61.50	-6	2,188	-0.27%
2020/06/04	1	60.90	0	0.00	61.30	1	2,182	0.05%
2020/06/03	3	61.20	1	61.20	60.90	2	2,174	0.09%
2020/06/02	8	60.60	0	0.00	60.10	8	2,160	0.37%
2020/06/01	4	64.35	2	65.70	63.00	2	2,130	0.09%
2020/05/29	2	65.30	2	64.90	64.20	0	2,106	0.00%
2020/05/28	1	63.80	8	63.70	62.90	-7	2,083	-0.34%
2020/05/27	4	63.28	1	66.60	63.40	3	2,074	0.14%
2020/05/26	8	66.90	12	66.52	65.90	-4	2,029	-0.20%
2020/05/25	12	66.80	8	68.16	69.00	4	1,942	0.21%
2020/05/22	6	64.63	1	64.60	64.50	5	1,843	0.27%
2020/05/21	0	0.00	1	62.80	62.80	-1	1,798	-0.06%
2020/05/20	15	64.93	8	64.33	63.00	7	1,766	0.40%
2020/05/19	11	65.61	14	65.19	68.50	-3	1,695	-0.18%
2020/05/18	0	0.00	1	62.40	62.40	-1	1,573	-0.06%
2020/05/15	3	57.90	0	0.00	56.80	3	1,523	0.20%
2020/05/14	8	58.79	9	59.83	57.90	-1	1,507	-0.07%
2020/05/13	2	60.40	2	59.50	59.70	0	1,485	0.00%
2020/05/11	1	57.30	1	56.80	57.20	0	1,455	0.00%
2020/05/08	10	58.85	1	56.10	57.10	9	1,438	0.63%
2020/05/07	2	62.20	0	0.00	61.30	2	1,381	0.14%
2020/05/06	4	61.90	11	64.03	62.50	-7	1,345	-0.52%
2020/05/05	1	57.80	4	58.88	60.00	-3	1,296	-0.23%
2020/05/04	3	55.07	3	55.20	55.10	0	1,221	0.00%
2020/04/30	3	54.43	1	53.80	53.90	2	1,215	0.16%
2020/04/28	1	54.80	4	54.50	54.00	-3	1,220	-0.25%
2020/04/27	4	54.60	0	0.00	54.60	4	1,220	0.33%
2020/04/23	0	0.00	2	55.90	55.90	-2	1,154	-0.17%
2020/04/22	0	0.00	8	50.78	51.00	-8	1,081	-0.74%
2020/04/21	2	53.40	2	51.70	51.20	0	1,072	0.00%
2020/04/20	1	52.50	0	0.00	52.20	1	1,056	0.09%
2020/04/17	4	51.35	6	51.63	51.10	-2	1,049	-0.19%
2020/04/16	1	52.40	0	0.00	52.40	1	1,041	0.10%
2020/04/15	2	52.60	0	0.00	52.60	2	1,031	0.19%
2020/04/14	0	0.00	1	54.40	53.30	-1	1,025	-0.10%
2020/04/13	0	0.00	3	53.40	52.80	-3	1,021	-0.29%
2020/04/09	2	53.35	5	53.72	52.90	-3	1,014	-0.30%
2020/04/08	5	51.98	3	52.13	53.10	2	986	0.20%
2020/04/07	0	0.00	2	50.65	49.80	-2	948	-0.21%
2020/04/06	3	50.33	21	50.98	50.40	-18	931	-1.93%
2020/04/01	2	47.55	0	0.00	47.80	2	903	0.22%
2020/03/31	7	48.31	1	48.90	48.20	6	901	0.67%
2020/03/30	4	48.76	1	49.10	48.90	3	893	0.34%
2020/03/27	10	50.60	4	47.60	50.60	6	872	0.69%
2020/03/26	2	45.93	0	0.00	46.00	2	840	0.24%
2020/03/25	2	46.15	2	46.55	46.55	0	838	0.00%
2020/03/24	1	46.50	2	46.60	46.20	-1	832	-0.12%
2020/03/23	4	47.90	10	47.00	45.75	-6	825	-0.73%
2020/03/20	17	49.96	3	50.10	50.20	14	803	1.74%
2020/03/17	3	38.30	0	0.00	37.80	3	747	0.40%
2020/03/13	1	43.85	0	0.00	43.90	1	726	0.14%
2020/03/12	2	49.85	6	49.57	48.70	-4	725	-0.55%
2020/03/05	4	58.40	0	0.00	58.60	4	707	0.57%
2020/03/04	0	0.00	1	57.50	56.60	-1	711	-0.14%
2020/03/03	0	57.50	0	0.00	57.10	0	725	0.00%
2020/03/02	1	53.90	4	58.00	58.00	-3	750	-0.40%
2020/02/27	2	57.30	1	59.30	56.60	1	755	0.13%
2020/02/26	1	59.00	0	0.00	59.00	1	803	0.12%
2020/02/24	0	0.00	1	61.00	60.90	-1	883	-0.11%
2020/02/21	0	0.00	1	60.10	59.50	-1	865	-0.12%
2020/02/20	0	0.00	1	59.40	59.50	-1	859	-0.12%
2020/02/19	1	62.00	2	62.80	60.70	-1	847	-0.12%
2020/02/18	4	61.25	1	62.40	61.00	3	835	0.36%
2020/02/12	0	0.00	5	60.20	60.00	-5	820	-0.61%
2020/02/07	4	60.65	2	60.60	60.60	2	803	0.25%
2020/02/06	7	62.24	2	62.85	62.20	5	792	0.63%
2020/02/05	0	0.00	2	58.70	58.70	-2	727	-0.27%
2020/02/04	2	53.40	1	51.50	53.40	1	723	0.14%
2020/02/03	2	49.30	1	50.10	48.60	1	714	0.14%
2020/01/30	1	56.50	0	0.00	53.70	1	718	0.14%
2020/01/20	0	59.50	0	0.00	59.20	0	706	0.00%
2020/01/17	2	59.25	0	0.00	59.20	2	706	0.28%
2020/01/14	1	59.00	1	58.80	58.80	0	713	0.00%
2020/01/13	2	59.95	0	0.00	59.70	2	712	0.28%
2020/01/10	5	59.50	0	0.00	59.80	5	705	0.71%
2020/01/07	2	59.50	0	0.00	59.00	2	705	0.28%
2020/01/06	3	60.67	0	0.00	60.00	3	700	0.43%
2020/01/03	1	61.10	0	0.00	61.10	1	698	0.14%
2020/01/02	0	0.00	2	61.90	61.90	-2	704	-0.28%
2019/12/30	1	61.60	5	61.40	61.70	-4	705	-0.57%
2019/12/16	1	62.40	0	0.00	62.40	1	725	0.14%
2019/12/13	2	64.70	1	64.00	63.00	1	723	0.14%
2019/12/12	2	61.30	1	62.40	62.00	1	713	0.14%
2019/12/11	2	62.90	0	0.00	62.80	2	707	0.28%
2019/12/09	0	0.00	1	64.20	63.50	-1	725	-0.14%
2019/12/05	10	62.80	0	0.00	62.80	10	752	1.33%
2019/11/28	0	0.00	1	65.00	65.50	-1	739	-0.14%
2019/11/27	1	65.70	0	0.00	65.70	1	728	0.14%
2019/11/26	1	64.20	0	0.00	64.20	1	705	0.14%
2019/11/22	1	65.90	6	65.75	66.90	-5	633	-0.79%
2019/11/11	1	61.50	0	0.00	60.50	1	605	0.17%
2019/10/31	0	0.00	3	61.70	61.50	-3	685	-0.44%
2019/10/30	0	0.00	3	62.43	62.80	-3	689	-0.44%
2019/10/28	0	0.00	1	60.20	60.10	-1	754	-0.13%
2019/10/24	2	61.30	0	0.00	61.30	2	768	0.26%
2019/10/22	1	60.50	2	60.30	60.50	-1	799	-0.13%
2019/10/17	3	60.00	0	0.00	60.70	3	849	0.35%
2019/10/16	0	0.00	3	60.10	60.40	-3	915	-0.33%
2019/10/15	1	61.00	0	0.00	61.50	1	926	0.11%
2019/10/02	1	62.80	0	0.00	62.70	1	1,029	0.10%
2019/10/01	1	62.80	0	0.00	62.60	1	1,040	0.10%
2019/09/26	3	63.73	0	0.00	63.60	3	1,085	0.28%
2019/09/24	0	0.00	1	63.40	63.00	-1	1,127	-0.09%
2019/09/20	1	62.60	1	63.50	63.10	0	1,143	0.00%
2019/09/19	0	0.00	2	62.55	63.40	-2	1,143	-0.17%
2019/09/12	0	0.00	1	62.90	62.70	-1	1,196	-0.08%
2019/09/11	0	0.00	1	64.40	62.90	-1	1,196	-0.08%
2019/09/10	5	64.10	0	0.00	64.90	5	1,182	0.42%
2019/08/26	0	0.00	20	60.98	60.60	-20	1,200	-1.67%
2019/08/23	20	61.95	0	0.00	61.70	20	1,201	1.66%
2019/08/19	1	63.80	1	64.50	64.00	0	1,274	0.00%
2019/08/15	0	0.00	1	65.80	64.40	-1	1,299	-0.08%
2019/08/14	0	0.00	3	61.70	61.40	-3	1,280	-0.23%
2019/08/13	1	60.70	3	62.13	62.10	-2	1,278	-0.16%
2019/08/12	1	60.00	5	59.50	59.30	-4	1,267	-0.32%
2019/08/08	3	61.20	6	60.90	61.30	-3	1,271	-0.24%
2019/08/07	3	63.00	6	62.13	62.00	-3	1,289	-0.23%
2019/08/06	0	0.00	4	58.40	62.40	-4	1,322	-0.30%
2019/08/05	2	61.50	0	0.00	61.30	2	1,331	0.15%
2019/08/01	1	66.80	0	0.00	66.70	1	1,336	0.07%
2019/07/31	3	65.83	9	67.50	66.70	-6	1,333	-0.45%
2019/07/30	12	72.23	935	68.90	68.80	-923	1,316	-70.09%	大賣/鉅額交易
2019/07/29	13	75.28	6	76.58	75.30	7	1,276	0.55%
2019/07/26	11	76.60	7	76.97	76.60	4	1,277	0.31%
2019/07/25	1	77.20	20	77.02	76.90	-19	1,279	-1.48%
2019/07/24	29	78.07	33	78.46	77.80	-4	1,293	-0.31%
2019/07/23	0	0.00	5	76.80	76.70	-5	1,331	-0.38%
2019/07/22	46	77.38	28	77.82	77.40	18	1,352	1.33%
2019/07/19	2	78.65	1	78.00	78.10	1	1,350	0.07%
2019/07/18	3	80.27	6	80.17	79.50	-3	1,346	-0.22%
2019/07/17	103	76.82	67	76.85	77.30	36	1,318	2.73%	大買/
2019/07/16	0	0.00	58	75.90	76.60	-58	1,320	-4.39%
2019/07/15	50	74.99	0	0.00	74.90	50	1,327	3.77%
2019/07/12	63	73.98	77	73.88	73.90	-14	1,371	-1.02%
2019/07/11	39	74.98	40	76.12	74.70	-1	1,413	-0.07%
2019/07/10	0	0.00	12	77.08	76.80	-12	1,488	-0.81%
2019/07/09	14	76.71	17	77.57	76.20	-3	1,544	-0.19%
2019/07/08	33	77.68	41	77.48	77.10	-8	1,728	-0.46%
2019/07/05	0	0.00	12	79.92	79.50	-12	1,728	-0.69%
2019/07/04	24	78.58	0	0.00	79.70	24	1,721	1.39%
2019/07/03	2	80.00	1	79.20	78.60	1	1,713	0.06%
2019/07/02	3	79.70	8	78.86	79.70	-5	1,696	-0.29%
2019/07/01	43	75.54	50	75.72	76.10	-7	1,669	-0.42%
2019/06/28	10	75.70	15	75.19	75.70	-5	1,663	-0.30%
2019/06/27	21	74.75	34	74.80	74.50	-13	1,662	-0.78%
2019/06/26	20	73.76	8	73.78	74.20	12	1,662	0.72%
2019/06/25	0	0.00	3	74.97	74.00	-3	1,664	-0.18%
2019/06/24	1	74.80	15	75.17	75.20	-14	1,663	-0.84%
2019/06/21	1	75.70	9	76.18	74.60	-8	1,657	-0.48%
2019/06/20	0	0.00	16	75.48	76.50	-16	1,652	-0.97%
2019/06/19	1	73.80	0	0.00	73.90	1	1,640	0.06%
2019/06/17	0	0.00	11	74.46	74.10	-11	1,652	-0.67%
2019/06/14	11	73.50	13	73.83	73.50	-2	1,658	-0.12%
2019/06/13	7	73.33	7	74.57	73.30	0	1,687	0.00%
2019/06/12	2	74.65	12	74.65	74.00	-10	1,750	-0.57%
2019/06/11	8	75.46	18	75.70	75.20	-10	1,778	-0.56%
2019/06/10	0	0.00	1	73.90	73.30	-1	1,780	-0.06%
2019/06/06	35	73.37	0	0.00	73.00	35	1,787	1.96%
2019/06/05	0	0.00	4	74.65	74.10	-4	1,789	-0.22%
2019/06/04	1	74.30	0	0.00	74.00	1	1,787	0.06%
2019/06/03	10	72.90	11	73.90	72.90	-1	1,793	-0.06%
2019/05/31	29	73.67	5	73.84	73.60	24	1,808	1.33%
2019/05/30	0	0.00	26	73.75	73.80	-26	1,816	-1.43%
2019/05/29	1	72.80	9	74.00	73.20	-8	1,831	-0.44%
2019/05/28	1	73.70	20	73.48	72.80	-19	1,863	-1.02%
2019/05/27	1	75.00	0	0.00	74.30	1	1,881	0.05%
2019/05/24	3	77.97	10	78.36	77.20	-7	1,906	-0.37%
2019/05/23	2	72.80	47	72.94	73.60	-45	1,891	-2.38%
2019/05/22	0	0.00	9	72.34	71.80	-9	1,925	-0.47%
2019/05/21	5	70.74	24	70.13	70.50	-19	1,940	-0.98%
2019/05/20	3	69.80	8	69.90	69.80	-5	1,973	-0.25%
2019/05/17	3	70.97	18	71.87	69.80	-15	2,034	-0.74%
2019/05/16	3	71.97	28	72.49	70.90	-25	2,139	-1.17%
2019/05/15	1	72.50	17	73.43	73.40	-16	2,204	-0.73%
2019/05/14	140	67.10	85	70.76	72.90	55	2,199	2.50%	大買/
2019/05/13	102	69.35	6	69.62	67.50	96	2,186	4.39%	大買/
2019/05/10	34	73.06	24	72.33	71.00	10	2,198	0.45%
2019/05/09	37	72.09	10	74.64	72.00	27	2,195	1.23%
2019/05/08	0	0.00	7	75.84	75.30	-7	2,183	-0.32%
2019/05/07	36	76.90	15	77.45	76.60	21	2,187	0.96%
2019/05/03	0	0.00	1	77.20	76.40	-1	2,244	-0.04%
2019/05/02	0	0.00	3	75.70	75.80	-3	2,249	-0.13%
2019/04/30	53	74.92	2	76.45	76.50	51	2,278	2.24%
2019/04/29	6	77.68	4	78.85	75.70	2	2,263	0.09%
2019/04/26	20	82.34	21	83.75	82.00	-1	2,222	-0.04%
2019/04/25	18	82.06	16	82.49	81.60	2	2,217	0.09%
2019/04/24	38	82.03	0	0.00	81.70	38	2,264	1.68%
2019/04/23	4	83.53	3	84.13	83.30	1	2,294	0.04%
2019/04/22	26	82.12	17	83.20	82.00	9	2,285	0.39%
2019/04/19	27	81.99	51	82.79	81.90	-24	2,308	-1.04%
2019/04/18	7	80.97	27	83.05	80.50	-20	2,343	-0.85%
2019/04/17	7	83.94	22	83.76	83.50	-15	2,381	-0.63%
2019/04/16	6	83.30	73	86.21	87.00	-67	2,398	-2.79%
2019/04/15	3	81.10	5	80.16	80.00	-2	2,353	-0.08%
2019/04/12	67	82.46	5	81.88	80.30	62	2,396	2.59%
2019/04/11	0	0.00	1	81.40	81.40	-1	2,283	-0.04%
2019/04/10	0	0.00	4	74.00	74.00	-4	2,278	-0.18%
2019/04/09	1	67.30	0	0.00	67.30	1	2,315	0.04%
2019/04/08	1	60.70	0	0.00	61.20	1	2,314	0.04%
2019/04/03	0	0.00	10	59.44	61.00	-10	2,311	-0.43%
2019/04/01	6	57.83	8	58.44	57.80	-2	2,295	-0.09%
2019/03/29	3	59.40	10	59.34	59.00	-7	2,286	-0.31%
2019/03/28	0	0.00	12	59.85	59.30	-12	2,299	-0.52%
2019/03/26	1	59.10	0	0.00	59.00	1	2,348	0.04%
2019/03/25	1	59.20	1	59.00	58.70	0	2,384	0.00%
2019/03/22	81	58.05	22	58.65	58.20	59	2,426	2.43%
2019/03/20	2	59.85	7	59.47	59.20	-5	2,430	-0.21%
2019/03/19	8	60.86	1	62.40	60.70	7	2,420	0.29%
2019/03/18	2	58.90	1	58.50	60.00	1	2,413	0.04%
2019/03/15	7	63.89	9	64.08	62.00	-2	2,387	-0.08%
2019/03/14	3	68.23	17	67.06	66.50	-14	2,331	-0.60%
2019/03/13	0	0.00	1	67.10	66.80	-1	2,315	-0.04%
2019/03/12	1	66.30	0	0.00	65.90	1	2,319	0.04%
2019/03/11	1	64.90	1	65.60	65.70	0	2,320	0.00%
2019/03/08	1	65.10	0	0.00	65.50	1	2,332	0.04%
2019/03/07	1	64.90	1	65.30	65.00	0	2,340	0.00%
2019/03/06	132	66.66	31	66.07	66.10	101	2,334	4.33%	大買/鉅額交易
2019/03/05	5	66.82	12	66.76	65.60	-7	2,329	-0.30%
2019/03/04	1	66.60	3	66.60	66.10	-2	2,320	-0.09%
2019/02/27	4	63.83	30	64.86	67.50	-26	2,307	-1.13%
2019/02/26	1	65.70	0	0.00	65.00	1	2,278	0.04%
2019/02/25	4	68.20	0	0.00	67.00	4	2,254	0.18%
2019/02/22	1	66.20	1	67.70	66.30	0	2,219	0.00%
2019/02/21	51	68.46	57	69.36	67.00	-6	2,202	-0.27%
2019/02/20	5	66.52	2	66.85	66.60	3	2,145	0.14%
2019/02/19	2	66.95	4	66.90	66.70	-2	2,123	-0.09%
2019/02/18	1	65.20	4	66.63	68.00	-3	2,089	-0.14%
2019/02/15	4	66.68	1	67.80	67.00	3	2,027	0.15%
2019/02/14	1	61.60	3	60.50	62.30	-2	1,917	-0.10%
2019/02/13	1	57.20	0	0.00	56.70	1	1,856	0.05%
2019/02/12	1	58.00	0	0.00	57.20	1	1,881	0.05%
2019/02/11	1	55.20	4	58.20	57.40	-3	1,888	-0.16%
2019/01/30	61	55.42	7	55.41	55.10	54	1,856	2.91%
2019/01/29	40	55.48	2	55.50	55.10	38	1,853	2.05%
2019/01/25	0	0.00	2	55.80	55.80	-2	1,851	-0.11%
2019/01/24	43	56.90	3	56.27	57.00	40	1,836	2.18%
2019/01/23	3	54.70	1	54.40	54.40	2	1,784	0.11%
2019/01/22	3	54.70	2	54.70	54.30	1	1,777	0.06%
2019/01/21	4	52.38	1	52.50	52.50	3	1,763	0.17%
2019/01/17	2	53.45	1	54.20	53.30	1	1,780	0.06%
2019/01/16	205	53.22	2	54.55	52.70	203	1,783	11.38%	大買/鉅額交易
2019/01/15	6	56.92	5	56.40	55.70	1	1,786	0.06%
2019/01/14	1	57.60	0	0.00	57.60	1	1,753	0.06%
2019/01/11	506	56.87	7	57.26	56.30	499	1,739	28.69%	大買/鉅額交易
2019/01/10	42	55.73	400	57.62	56.10	-358	1,704	-21.00%	大賣/鉅額交易
2019/01/09	8	58.26	51	57.64	57.50	-43	1,661	-2.59%
2019/01/08	105	56.94	21	56.81	57.20	84	1,590	5.28%	大買/
2019/01/07	195	52.19	346	51.80	52.00	-151	1,543	-9.78%	大買/大賣/鉅額交易
2019/01/04	7	50.47	77	50.61	52.00	-70	1,536	-4.56%
2019/01/03	210	48.38	20	48.48	48.50	190	1,433	13.25%	大買/鉅額交易
2019/01/02	39	44.38	2	44.15	44.10	37	1,431	2.59%
2018/12/28	525	43.78	3	44.08	45.05	522	1,478	35.31%	大買/鉅額交易
2018/12/27	141	42.42	124	42.03	42.00	17	1,559	1.09%	大買/大賣/
2018/12/26	18	42.50	425	42.16	41.70	-407	1,644	-24.75%	大賣/鉅額交易
2018/12/25	15	42.01	97	42.43	42.10	-82	1,682	-4.87%
2018/12/24	0	0.00	99	41.88	42.00	-99	1,678	-5.90%
2018/12/21	2	42.13	0	0.00	42.55	2	1,692	0.12%
2018/12/20	4	44.23	2	44.55	43.60	2	1,683	0.12%
2018/12/19	30	43.50	8	42.70	42.55	22	1,647	1.34%
2018/12/18	6	43.65	41	43.27	43.50	-35	1,637	-2.14%
2018/12/17	1	43.60	2	42.30	44.75	-1	1,601	-0.06%
2018/12/14	6	40.93	0	0.00	40.70	6	1,557	0.39%
2018/12/13	349	41.76	6	41.46	41.40	343	1,582	21.68%	大買/鉅額交易
2018/12/12	10	39.63	161	39.34	39.35	-151	1,571	-9.61%	大賣/鉅額交易
2018/12/11	9	39.10	136	39.42	39.05	-127	1,644	-7.72%	大賣/鉅額交易
2018/12/10	30	39.19	0	0.00	39.00	30	1,703	1.76%
2018/12/07	36	39.77	33	40.16	39.85	3	1,789	0.17%
2018/12/06	3	41.07	0	0.00	39.90	3	1,788	0.17%
2018/12/05	77	43.19	5	43.32	43.00	72	1,788	4.03%
2018/12/04	4	42.45	9	42.33	41.40	-5	1,776	-0.28%
2018/12/03	3	42.33	6	42.80	42.10	-3	1,811	-0.17%
2018/11/30	0	0.00	4	41.58	41.50	-4	1,814	-0.22%
2018/11/29	0	0.00	6	41.48	40.70	-6	1,811	-0.33%
2018/11/28	0	0.00	2	40.35	41.05	-2	1,802	-0.11%
2018/11/27	0	0.00	8	39.59	40.00	-8	1,790	-0.45%
2018/11/26	4	39.71	7	39.39	39.55	-3	1,783	-0.17%
2018/11/22	1	40.90	16	41.45	41.15	-15	1,759	-0.85%
2018/11/21	2	41.30	15	41.28	41.00	-13	1,750	-0.74%
2018/11/20	5	42.42	3	41.88	41.80	2	1,744	0.11%
2018/11/19	64	40.21	0	0.00	40.00	64	1,722	3.72%
2018/11/16	64	40.44	64	40.25	40.00	0	1,716	0.00%
2018/11/15	2	39.60	0	0.00	39.65	2	1,707	0.12%
2018/11/13	60	40.59	0	0.00	40.90	60	1,691	3.55%
2018/11/12	167	41.49	1	41.40	41.10	166	1,682	9.87%	大買/鉅額交易
2018/11/09	251	44.00	224	43.65	43.05	27	1,661	1.63%	大買/大賣/
2018/11/08	184	40.16	103	42.46	42.50	81	1,612	5.02%	大買/大賣/
2018/11/07	0	0.00	6	38.57	38.65	-6	1,577	-0.38%
2018/11/06	1	39.80	1	39.70	38.65	0	1,577	0.00%
2018/11/05	2	38.75	0	0.00	38.50	2	1,577	0.13%
2018/11/02	24	40.40	0	0.00	40.00	24	1,564	1.53%
2018/11/01	80	40.33	0	0.00	40.50	80	1,548	5.17%
2018/10/31	0	0.00	110	40.91	40.40	-110	1,535	-7.17%	大賣/鉅額交易
2018/10/29	200	41.55	17	41.59	40.60	183	1,518	12.05%	大買/鉅額交易
2018/10/26	34	43.46	10	44.61	43.10	24	1,492	1.61%
2018/10/25	66	44.67	11	44.43	43.50	55	1,469	3.74%
2018/10/24	103	45.37	61	45.29	44.10	42	1,441	2.91%	大買/
2018/10/23	380	45.52	10	45.31	46.30	370	1,409	26.26%	大買/鉅額交易
2018/10/22	180	41.82	55	40.62	42.55	125	1,343	9.30%	大買/鉅額交易
2018/10/19	203	38.33	10	38.40	38.70	193	1,320	14.61%	大買/鉅額交易
2018/10/18	2	39.95	5	40.87	39.65	-3	1,298	-0.23%
2018/10/17	10	41.65	104	41.34	41.10	-94	1,285	-7.31%	大賣/
2018/10/16	0	0.00	32	40.97	41.00	-32	1,263	-2.53%
2018/10/15	6	39.21	11	37.75	39.90	-5	1,237	-0.40%
2018/10/12	147	35.84	5	35.65	38.15	142	1,206	11.77%	大買/鉅額交易
2018/10/09	20	44.16	4	44.51	43.95	16	1,142	1.40%
2018/10/08	5	49.85	2	49.90	48.80	3	1,059	0.28%
2018/10/05	9	51.92	12	52.33	52.30	-3	988	-0.30%
2018/10/04	4	48.54	39	48.93	50.40	-35	862	-4.06%
2018/10/03	5	45.98	51	47.32	45.85	-46	767	-5.99%
2018/10/02	38	47.76	28	48.41	48.55	10	712	1.40%
2018/09/28	1	48.45	2	49.80	49.30	-1	692	-0.14%
2018/09/27	38	48.10	2	47.30	48.00	36	678	5.30%
2018/09/26	20	47.93	2	48.20	48.20	18	665	2.70%
2018/09/25	0	0.00	38	46.34	46.60	-38	657	-5.78%
2018/09/21	0	0.00	7	46.49	46.60	-7	648	-1.08%
2018/09/20	1	45.60	3	46.00	46.30	-2	642	-0.31%
2018/09/19	3	45.60	2	45.60	46.90	1	626	0.16%
2018/09/18	2	45.55	0	0.00	45.55	2	595	0.34%
2018/09/17	0	0.00	15	50.60	50.60	-15	581	-2.58%
2018/09/14	0	0.00	6	44.81	46.05	-6	505	-1.19%
2018/09/13	3	46.27	2	47.95	41.90	1	441	0.23%
2018/09/12	3	43.60	0	0.00	43.60	3	349	0.86%
2018/09/11	4	39.65	0	0.00	39.65	4	340	1.18%
2018/09/10	2	36.05	0	0.00	36.05	2	335	0.60%
2018/09/07	1	31.80	2	32.65	32.80	-1	314	-0.32%
2018/09/03	2	25.28	0	0.00	24.80	2	232	0.86%
2018/08/31	5	26.05	0	0.00	25.80	5	230	2.17%
2018/08/29	0	0.00	1	25.85	25.85	-1	233	-0.43%
2018/08/24	1	25.40	7	25.44	25.50	-6	235	-2.55%
2018/08/21	2	25.50	0	0.00	25.45	2	241	0.83%
2018/08/13	0	0.00	2	27.60	27.90	-2	244	-0.82%
2018/08/10	1	26.80	0	0.00	28.00	1	239	0.42%
2018/08/07	1	26.80	0	0.00	27.00	1	227	0.44%
2018/08/06	2	27.58	0	0.00	27.50	2	224	0.89%
2018/08/03	2	28.40	0	0.00	27.90	2	222	0.90%
2018/08/02	1	28.30	0	0.00	28.30	1	219	0.45%
2018/07/25	3	29.15	0	0.00	29.10	3	225	1.33%
2018/07/23	1	29.15	0	0.00	29.10	1	231	0.43%
2018/07/20	12	29.63	9	30.00	29.30	3	236	1.27%
2018/07/19	7	29.97	0	0.00	29.80	7	235	2.97%
2018/07/18	9	30.30	6	30.25	30.10	3	240	1.25%
2018/07/11	0	0.00	1	29.90	29.90	-1	266	-0.37%
2018/07/09	1	29.35	0	0.00	29.80	1	277	0.36%
2018/07/05	2	30.55	0	0.00	30.10	2	284	0.70%
2018/07/03	2	31.70	0	0.00	31.45	2	303	0.66%
2018/06/29	0	0.00	1	32.60	32.60	-1	311	-0.32%
2018/06/27	6	32.81	0	0.00	32.70	6	322	1.86%
2018/06/26	2	32.90	0	0.00	32.90	2	333	0.60%
2018/06/25	0	0.00	7	33.77	33.25	-7	338	-2.07%
2018/06/22	0	0.00	2	34.10	33.85	-2	349	-0.57%
2018/06/19	1	34.60	2	34.50	34.50	-1	385	-0.26%
2018/06/13	16	33.49	0	0.00	33.35	16	434	3.69%
2018/06/06	0	0.00	9	33.67	33.70	-9	460	-1.95%
2018/06/05	1	34.00	0	0.00	33.75	1	462	0.22%
2018/06/01	0	0.00	3	33.85	33.80	-3	472	-0.63%
2018/05/31	6	32.78	2	33.90	33.65	4	469	0.85%
2018/05/30	1	33.00	0	0.00	32.80	1	468	0.21%
2018/05/29	0	0.00	1	32.75	32.80	-1	467	-0.21%
2018/05/24	3	33.83	0	0.00	33.70	3	464	0.65%
2018/05/22	0	0.00	1	33.65	33.65	-1	470	-0.21%
2018/05/18	0	0.00	1	33.85	34.20	-1	468	-0.21%
2018/05/17	1	33.40	0	0.00	33.25	1	469	0.21%
2018/05/16	1	33.40	1	33.35	33.35	0	471	0.00%
2018/05/14	8	33.56	0	0.00	33.50	8	482	1.66%
2018/05/11	0	0.00	12	33.73	33.60	-12	484	-2.48%
2018/05/10	3	33.70	0	0.00	34.10	3	487	0.62%
2018/05/09	2	33.53	0	0.00	33.40	2	488	0.41%
2018/05/03	1	34.75	0	0.00	34.60	1	497	0.20%
2018/04/27	1	34.20	0	0.00	34.10	1	499	0.20%
2018/04/26	9	36.67	0	0.00	34.60	9	498	1.81%
2018/04/24	0	0.00	9	37.59	36.75	-9	501	-1.79%
2018/04/23	0	0.00	1	37.55	37.75	-1	508	-0.20%
2018/04/20	0	0.00	4	36.55	36.50	-4	526	-0.76%
2018/04/19	0	0.00	2	36.95	36.40	-2	554	-0.36%
2018/04/18	6	36.23	0	0.00	36.00	6	552	1.09%
2018/04/17	3	36.13	0	0.00	36.00	3	550	0.55%
2018/04/16	1	38.05	0	0.00	37.20	1	544	0.18%
2018/04/13	0	0.00	4	38.90	38.25	-4	540	-0.74%
2018/04/12	4	39.18	0	0.00	38.90	4	540	0.74%
2018/04/11	0	0.00	2	37.80	38.45	-2	536	-0.37%
2018/04/10	0	0.00	2	38.60	38.20	-2	540	-0.37%
2018/04/09	0	0.00	18	38.32	39.30	-18	531	-3.39%
2018/04/03	0	0.00	2	38.10	37.95	-2	519	-0.39%
2018/04/02	2	38.45	2	38.80	38.10	0	515	0.00%
2018/03/31	3	38.35	0	0.00	38.35	3	510	0.59%
2018/03/29	4	39.31	2	39.20	39.00	2	502	0.40%
2018/03/28	1	38.90	10	38.60	38.50	-9	493	-1.82%
2018/03/27	0	0.00	1	38.90	38.50	-1	488	-0.20%
2018/03/23	17	36.59	0	0.00	36.35	17	464	3.66%
2018/03/22	47	38.96	1	38.90	37.55	46	454	10.12%
2018/03/21	30	39.13	7	39.00	38.80	23	439	5.23%
2018/03/20	2	37.95	2	37.95	37.80	0	424	0.00%
2018/03/19	12	38.69	6	37.53	38.75	6	421	1.43%
2018/03/16	5	37.02	0	0.00	38.00	5	391	1.28%
2018/03/15	2	34.15	0	0.00	34.55	2	384	0.52%
2018/02/23	10	33.15	0	0.00	33.05	10	394	2.54%
2018/02/09	5	32.00	0	0.00	31.50	5	406	1.23%
2018/02/06	1	33.10	3	33.82	32.75	-2	414	-0.48%
2018/02/02	3	36.70	0	0.00	36.50	3	411	0.73%
2018/01/29	0	0.00	2	37.20	36.90	-2	410	-0.49%
2018/01/26	2	37.20	2	37.10	37.00	0	409	0.00%
2018/01/23	0	0.00	1	37.80	37.30	-1	407	-0.25%
2018/01/17	1	38.35	0	0.00	38.00	1	418	0.24%
2018/01/15	0	0.00	6	38.80	39.60	-6	402	-1.49%
2018/01/12	0	0.00	2	36.40	36.30	-2	372	-0.54%