基亞 (3176)-富邦-建國券商分點個股進出

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
39.20
漲跌
▲0.10
漲幅
+0.26%
成交量
163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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/04/29	0	0.00	6	38.78	38.95	-6	347	-1.73%
2024/04/23	1	38.70	0	0.00	38.60	1	365	0.27%
2024/04/22	2	38.00	0	0.00	38.00	2	378	0.53%
2024/04/19	2.4	38.24	1	37.50	37.95	1.4	379	0.37%
2024/04/18	1	38.80	2	38.55	38.80	-1	373	-0.27%
2024/04/17	1	39.10	15	39.09	39.05	-14	373	-3.75%
2024/04/16	1	38.70	1	38.40	38.40	0	374	0.00%
2024/04/12	22	41.22	1	41.10	40.65	21	370	5.66%
2024/04/11	12	41.44	1	41.85	42.00	11	360	3.05%
2024/03/29	5	39.00	0	0.00	38.95	5	362	1.38%
2024/03/26	2	39.20	0	0.00	38.60	2	394	0.51%
2024/03/25	10	39.60	2	38.20	40.50	8	399	2.00%
2024/03/18	0	0.00	1	38.30	38.30	-1	405	-0.25%
2024/03/15	2	37.90	0	0.00	37.90	2	417	0.48%
2024/03/14	3	38.80	5	38.71	38.70	-2	423	-0.47%
2024/03/13	4	38.18	0	0.00	38.40	4	423	0.95%
2024/03/11	0	0.00	1	39.45	39.55	-1	447	-0.22%
2024/03/08	8	39.60	0	0.00	39.55	8	465	1.72%
2024/03/01	2	41.28	0	0.00	41.25	2	509	0.39%
2024/02/29	1	41.75	0	0.00	41.60	1	531	0.19%
2024/02/27	0	0.00	1	42.00	42.35	-1	565	-0.18%
2024/02/23	0	0.00	8	41.00	40.90	-8	620	-1.29%
2024/02/22	0	0.00	11	41.61	41.40	-11	638	-1.72%
2024/02/21	1	42.00	1	42.05	42.00	0	666	0.00%
2024/02/19	1	42.65	0	0.00	42.90	1	708	0.14%
2024/02/16	0	0.00	1	42.20	42.20	-1	741	-0.13%
2024/02/15	2	41.00	0	0.00	41.30	2	768	0.26%
2024/02/05	10	41.90	0	0.00	41.65	10	807	1.24%
2024/02/02	2	41.10	1	41.15	40.40	1	864	0.12%
2024/02/01	3	42.50	2	42.20	42.20	1	919	0.11%
2024/01/31	0	0.00	1	40.40	40.40	-1	979	-0.10%
2024/01/26	8	40.49	0	0.00	40.20	8	1,165	0.69%
2024/01/25	0	40.35	0	0.00	40.30	0	1,196	0.00%
2024/01/23	0	0.00	10	41.50	41.20	-10	1,318	-0.76%
2024/01/19	5	40.92	0	0.00	41.30	5	1,429	0.35%
2024/01/18	5	41.70	0	0.00	41.30	5	1,440	0.35%
2024/01/17	5	42.80	1	43.00	42.05	4	1,451	0.28%
2024/01/16	2	44.65	4	44.90	43.50	-2	1,468	-0.14%
2024/01/12	5	42.25	0	0.00	42.20	5	1,551	0.32%
2024/01/09	5	42.30	0	0.00	42.05	5	1,612	0.31%
2024/01/08	1	43.80	0	0.00	43.10	1	1,649	0.06%
2024/01/03	0	0.00	3	43.60	43.55	-3	1,643	-0.18%
2023/12/29	1	45.05	1	45.80	44.80	0	1,634	0.00%
2023/12/27	0	0.00	1	44.20	44.20	-1	1,625	-0.06%
2023/12/26	0	0.00	5	44.40	44.45	-5	1,620	-0.31%
2023/12/25	0	0.00	1	43.05	43.35	-1	1,616	-0.06%
2023/12/20	1	48.20	3	48.25	48.20	-2	1,575	-0.13%
2023/12/18	0	0.00	1	47.05	47.10	-1	1,558	-0.06%
2023/12/14	0	0.00	5	46.40	46.50	-5	1,548	-0.32%
2023/12/12	0	0.00	14	46.73	46.80	-14	1,538	-0.91%
2023/12/06	3	47.60	1	48.00	48.30	2	1,509	0.13%
2023/12/05	6	50.12	10	49.95	50.00	-4	1,484	-0.27%
2023/12/01	4	51.85	0	0.00	51.30	4	1,460	0.27%
2023/11/30	1	52.10	1	52.30	52.00	0	1,446	0.00%
2023/11/29	2	53.40	10	52.91	52.80	-8	1,441	-0.56%
2023/11/28	0	0.00	4	52.85	52.80	-4	1,444	-0.28%
2023/11/27	0	0.00	13	54.97	54.20	-13	1,463	-0.89%
2023/11/24	26	55.27	1	55.00	54.30	25	1,467	1.70%
2023/11/23	11	55.15	8.1	55.94	56.50	2.9	1,429	0.20%
2023/11/22	0	0.00	15.1	52.10	52.00	-15.1	1,370	-1.10%
2023/11/21	7	51.71	5	52.28	51.80	2	1,358	0.15%
2023/11/20	11	52.83	1	52.00	53.20	10	1,339	0.75%
2023/11/17	10	53.24	37	53.20	52.20	-27	1,308	-2.06%
2023/11/16	24.2	55.30	0	0.00	54.00	24.2	1,285	1.88%
2023/11/15	11	53.42	5	54.46	55.50	6	1,260	0.48%
2023/11/14	16	52.91	0	0.00	52.80	16	1,222	1.31%
2023/11/13	1	51.80	7.3	51.77	51.50	-6.3	1,189	-0.53%
2023/11/10	21	56.50	19	56.13	54.40	2	1,145	0.17%
2023/11/09	2.3	59.40	8	59.51	59.90	-5.7	1,079	-0.53%
2023/11/08	9	57.80	17	58.44	56.80	-8	1,018	-0.79%
2023/11/07	1	59.20	9	59.68	61.00	-8	951	-0.84%
2023/11/06	13	59.08	12	60.41	61.00	1	892	0.11%
2023/11/03	12	54.24	12	56.25	55.60	0	817	0.00%
2023/11/02	8	51.94	7	52.09	52.30	1	757	0.13%
2023/11/01	11	54.73	1	52.80	51.50	10	725	1.38%
2023/10/31	26	47.45	3	50.40	52.20	23	664	3.46%
2023/10/30	0	0.00	11.1	48.05	48.25	-11.1	597	-1.86%
2023/10/26	0	0.00	3	41.00	39.95	-3	480	-0.62%
2023/10/24	0	0.00	1	41.30	40.90	-1	447	-0.22%
2023/10/23	2	42.93	1	42.30	43.05	1	425	0.24%
2023/10/20	11	40.35	1	39.50	42.45	10	383	2.60%
2023/10/19	0	0.00	30	38.32	38.60	-30	326	-9.18%
2023/10/18	0	0.00	5	35.00	35.10	-5	289	-1.73%
2023/10/17	26	35.31	0	0.00	35.70	26	284	9.14%
2023/10/16	0	0.00	25	36.30	36.30	-25	262	-9.52%
2023/10/11	0	35.00	0	0.00	33.65	0	229	0.00%
2023/09/14	1	33.70	0	0.00	33.70	1	245	0.41%
2023/09/12	24	33.35	0	0.00	33.35	24	245	9.76%
2023/09/07	0	0.00	11	34.00	33.95	-11	244	-4.50%
2023/09/06	0	0.00	1	33.50	33.45	-1	241	-0.41%
2023/09/05	11	32.70	1	33.10	33.50	10	238	4.19%
2023/08/31	0	0.00	12	35.42	35.40	-12	218	-5.50%
2023/08/30	1	33.40	26	33.82	33.85	-25	180	-13.87%
2023/08/25	1	30.40	0	0.00	30.50	1	155	0.64%
2023/08/14	10	31.68	0	0.00	31.50	10	157	6.35%
2023/08/11	9	32.45	0	0.00	32.50	9	155	5.80%
2023/07/31	0	0.00	2	32.20	32.10	-2	156	-1.27%
2023/07/25	0	0.00	3	32.25	32.55	-3	159	-1.88%
2023/07/17	14	33.30	0	0.00	33.45	14	163	8.56%
2023/07/14	0	0.00	1	33.00	32.90	-1	159	-0.63%
2023/07/12	10	32.30	0	0.00	32.35	10	163	6.12%
2023/07/07	0.1	32.90	0	0.00	33.15	0.1	187	0.05%
2023/06/16	0	33.90	0	0.00	33.70	0	186	0.00%
2023/06/12	0	34.50	0	0.00	34.00	0	183	0.00%
2023/06/07	0	0.00	1	34.00	34.00	-1	197	-0.51%
2023/06/02	0	0.00	3	33.10	33.25	-3	219	-1.37%
2023/05/23	1	33.50	0	0.00	33.70	1	233	0.43%
2023/05/11	1	33.30	1	33.45	33.15	0	242	0.00%
2023/05/10	1	34.10	0	0.00	34.05	1	243	0.41%
2023/05/05	0	0.00	2	34.90	35.00	-2	243	-0.82%
2023/05/04	2	34.85	0	0.00	34.90	2	246	0.81%
2023/05/02	0	0.00	1	34.10	34.55	-1	246	-0.41%
2023/04/28	1	34.35	0	0.00	34.35	1	245	0.41%
2023/04/25	0	34.35	0	0.00	33.95	0	244	0.00%
2023/04/24	0	34.80	0	0.00	34.25	0	242	0.00%
2023/04/20	0	34.55	0	0.00	33.90	0	234	0.00%
2023/04/14	0	35.10	0	0.00	35.25	0	226	0.00%
2023/04/13	0	0.00	2	34.80	35.05	-2	221	-0.90%
2023/04/10	0	0.00	1	33.05	33.15	-1	220	-0.45%
2023/03/29	0	33.30	0	0.00	32.45	0	223	0.00%
2023/03/27	0	32.50	0	0.00	32.80	0	225	0.00%
2023/03/24	0	32.70	0	0.00	32.50	0	225	0.00%
2023/03/22	0	0.00	1	32.25	32.25	-1	225	-0.44%
2023/03/17	0	0.00	10	32.05	32.25	-10	236	-4.23%
2023/03/10	10	33.00	0	0.00	32.85	10	301	3.32%
2023/03/09	2	35.30	0.4	35.33	34.90	1.6	290	0.55%
2023/03/08	0.2	32.50	0	0.00	32.40	0.2	269	0.07%
2023/03/03	0	0.00	1	32.40	32.60	-1	271	-0.37%
2023/03/02	0.2	32.50	0	0.00	32.25	0.2	271	0.07%
2023/02/16	1	32.25	1	32.30	32.35	0	288	0.00%
2023/02/15	0	32.00	0	0.00	31.80	0	290	0.00%
2023/02/14	0	32.80	1	31.70	31.70	-1	290	-0.34%
2023/02/10	0	33.00	0	0.00	32.10	0	294	0.00%
2023/02/02	0.4	33.00	0	0.00	32.45	0.4	306	0.13%
2023/01/30	1	32.35	0	0.00	31.85	1	301	0.33%
2023/01/13	0	0.00	3	31.67	31.35	-3	308	-0.97%
2023/01/03	0	0.00	1	32.20	32.00	-1	315	-0.32%
2022/12/30	0	0.00	1	32.70	33.60	-1	308	-0.32%
2022/12/21	1	34.50	0	0.00	34.60	1	294	0.34%
2022/12/14	0	0.00	1	36.50	36.70	-1	306	-0.33%
2022/12/13	0	0.00	1	37.30	36.85	-1	305	-0.33%
2022/12/12	1	36.30	0	0.00	36.30	1	304	0.33%
2022/12/08	2	39.85	55	38.02	37.90	-53	300	-17.63%
2022/12/07	25	38.29	555	38.05	37.60	-530	289	-183.37%	大賣/鉅額交易
2022/12/06	611	39.40	26	39.40	39.40	585	266	219.20%	大買/鉅額交易
2022/12/02	0	0.00	2	35.65	35.35	-2	240	-0.83%
2022/11/25	2	34.80	0	0.00	34.80	2	302	0.66%
2022/11/22	13	35.42	0	0.00	35.40	13	318	4.08%
2022/11/18	7	35.49	0	0.00	35.55	7	322	2.17%
2022/11/17	14	35.09	0	0.00	35.50	14	328	4.26%
2022/11/16	10	33.30	25	36.40	36.40	-15	320	-4.68%
2022/11/08	11	33.53	0	0.00	32.90	11	316	3.48%
2022/11/07	0	0.00	2	33.25	32.95	-2	312	-0.64%
2022/11/04	2	33.08	0	0.00	33.65	2	300	0.67%
2022/11/03	0	0.00	1	30.60	30.60	-1	293	-0.34%
2022/10/24	10	30.50	0	0.00	30.10	10	293	3.41%
2022/09/30	0	0.00	8	32.75	33.70	-8	294	-2.72%
2022/09/29	1	33.85	0	0.00	33.60	1	294	0.34%
2022/09/27	1	35.20	0	0.00	35.85	1	295	0.34%
2022/09/26	0	35.85	10	35.90	35.50	-10	300	-3.33%
2022/09/20	0	0.00	1	39.80	39.85	-1	291	-0.34%
2022/09/15	1	41.90	0	0.00	41.45	1	300	0.33%
2022/09/08	2	43.10	1	43.10	43.45	1	295	0.34%
2022/09/07	2	42.85	0	0.00	42.80	2	297	0.67%
2022/09/06	0	0.00	1	44.85	43.85	-1	295	-0.34%
2022/09/05	1	47.45	0	0.00	46.40	1	288	0.35%
2022/09/02	0	0.00	3	45.30	45.20	-3	279	-1.07%
2022/09/01	11	48.25	501	47.51	46.20	-490	270	-180.95%	大賣/鉅額交易
2022/08/31	499	46.75	39	46.75	46.75	460	234	195.83%	大買/鉅額交易
2022/08/29	1	41.30	1	41.30	41.65	0	221	0.00%
2022/08/26	0	0.00	4	41.95	42.05	-4	221	-1.81%
2022/08/23	2	41.10	0	0.00	40.90	2	203	0.98%
2022/08/22	0	0.00	3	41.73	41.75	-3	202	-1.48%
2022/08/16	0	0.00	1	40.40	40.55	-1	193	-0.52%
2022/08/10	0	0.00	0	40.30	39.95	0	200	-0.01%
2022/08/09	0	0.00	0	39.90	40.00	0	204	-0.01%
2022/07/27	11	40.75	0	0.00	41.30	11	334	3.28%
2022/07/26	5	41.82	0	0.00	41.20	5	349	1.43%
2022/07/25	31	41.95	0	0.00	42.15	31	351	8.82%
2022/07/14	0	0.00	4	39.95	40.00	-4	515	-0.78%
2022/07/12	0	0.00	1	38.80	38.70	-1	553	-0.18%
2022/07/07	0	0.00	4	39.50	39.50	-4	619	-0.65%
2022/07/05	1	38.80	16	38.79	39.00	-15	653	-2.30%
2022/07/01	0	0.00	4	41.50	40.05	-4	657	-0.61%
2022/06/27	0	0.00	7	44.40	44.35	-7	673	-1.04%
2022/06/23	20	45.54	26	45.05	44.45	-6	670	-0.89%
2022/06/20	0	0.00	5	44.13	44.10	-5	665	-0.75%
2022/06/16	1	46.25	0	0.00	45.80	1	672	0.15%
2022/06/07	5	46.90	1	46.90	47.25	4	681	0.59%
2022/06/06	0	0.00	2	46.85	46.70	-2	681	-0.29%
2022/06/02	0	0.00	11	46.70	46.75	-11	685	-1.60%
2022/06/01	0	0.00	24	46.87	46.90	-24	690	-3.48%
2022/05/26	2	46.70	0	0.00	46.60	2	699	0.29%
2022/05/23	0	0.00	12	47.12	47.30	-12	710	-1.69%
2022/05/19	1	47.20	0	0.00	47.20	1	715	0.14%
2022/05/16	0	0.00	1	49.15	48.70	-1	733	-0.14%
2022/05/13	1	49.05	0	0.00	49.25	1	737	0.14%
2022/05/12	0	47.95	1	45.05	44.80	-1	713	-0.14%
2022/05/11	0	0.00	22	48.21	48.00	-22	695	-3.16%
2022/05/10	0	0.00	1	48.50	48.50	-1	692	-0.14%
2022/05/09	0	0.00	1	50.20	49.60	-1	686	-0.15%
2022/05/05	2	52.90	0	0.00	52.90	2	674	0.30%
2022/05/03	1	55.40	1	55.30	53.80	0	670	0.00%
2022/04/29	4	53.65	0	0.00	53.40	4	667	0.60%
2022/04/27	3	53.73	11	53.61	53.60	-8	669	-1.20%
2022/04/26	0	0.00	2	55.10	54.20	-2	664	-0.30%
2022/04/25	60	56.93	7	56.69	55.30	53	668	7.93%
2022/04/22	1	58.10	2	56.65	56.80	-1	668	-0.15%
2022/04/21	10	58.11	3	58.03	56.10	7	644	1.09%
2022/04/20	8	55.56	11	53.91	56.80	-3	580	-0.52%
2022/04/19	2	54.75	0	0.00	53.90	2	550	0.36%
2022/04/18	7	56.40	1	55.00	55.00	6	551	1.09%
2022/04/15	3	56.40	5	56.92	56.00	-2	534	-0.37%
2022/04/14	0	0.00	4.1	55.79	55.60	-4.1	505	-0.81%
2022/04/13	1	54.20	4	54.40	54.50	-3	489	-0.61%
2022/04/12	3	53.20	0	0.00	53.00	3	476	0.63%
2022/04/11	1	54.00	7	54.80	53.40	-6	460	-1.30%
2022/04/07	5	53.80	0	0.00	53.30	5	454	1.10%
2022/04/06	0	0.00	2	53.85	53.70	-2	445	-0.45%
2022/04/01	0	52.70	0	0.00	52.70	0	433	0.00%
2022/03/31	1	52.50	2	52.30	52.30	-1	432	-0.23%
2022/03/28	1	52.50	0	0.00	52.10	1	437	0.23%
2022/03/24	0	53.50	0	0.00	52.90	0	449	0.00%
2022/03/23	0	52.50	1	53.20	52.90	-1	457	-0.22%
2022/03/22	2	52.60	2	52.20	52.60	0	460	0.00%
2022/03/15	0	52.00	0	0.00	49.50	0	514	0.00%
2022/03/03	3	51.97	0	0.00	52.00	3	570	0.53%
2022/03/02	2	52.20	0	0.00	52.10	2	576	0.35%
2022/02/24	0	0.00	2	50.90	50.90	-2	574	-0.35%
2022/02/21	3	53.50	0	0.00	53.50	3	580	0.52%
2022/02/17	0.1	52.90	0	0.00	52.90	0.1	579	0.02%
2022/02/15	9	56.34	0	0.00	54.30	9	561	1.60%
2022/02/07	1	53.00	1	53.10	53.10	0	512	0.00%
2022/01/26	1	52.50	0	0.00	52.60	1	514	0.19%
2022/01/25	0	0.00	1	53.10	52.70	-1	514	-0.19%
2022/01/20	1	55.20	0	0.00	55.20	1	539	0.19%
2022/01/19	0	0.00	2	55.65	55.50	-2	559	-0.36%
2022/01/18	1	56.50	0	0.00	56.40	1	560	0.18%
2022/01/17	12	57.51	0	0.00	57.20	12	546	2.19%
2022/01/11	3	55.90	0	0.00	55.20	3	518	0.58%
2022/01/06	1	55.80	0	0.00	55.60	1	504	0.20%
2022/01/05	0	0.00	4	56.00	55.80	-4	504	-0.79%
2022/01/04	0	0.00	15	56.00	55.80	-15	505	-2.97%
2022/01/03	3	56.00	0	0.00	56.10	3	504	0.59%
2021/12/28	0	0.00	1	56.60	56.50	-1	513	-0.19%
2021/12/21	0	0.00	1	57.00	57.30	-1	526	-0.19%
2021/12/20	0	0.00	1	57.50	57.50	-1	520	-0.19%
2021/12/17	1	56.50	4	57.30	56.80	-3	513	-0.58%
2021/12/16	1	55.60	0	0.00	56.50	1	506	0.20%
2021/12/15	2	55.50	0	0.00	55.30	2	503	0.40%
2021/12/14	2	55.80	0	0.00	55.20	2	500	0.40%
2021/12/13	5	56.28	0	0.00	56.00	5	494	1.01%
2021/12/10	4	55.45	0	0.00	55.50	4	487	0.82%
2021/12/09	8	56.30	0	0.00	55.00	8	481	1.66%
2021/12/08	0	0.00	9	56.43	58.40	-9	445	-2.03%
2021/12/07	0	0.00	2	53.60	53.10	-2	401	-0.50%
2021/11/30	3	51.90	1	52.00	52.00	2	409	0.49%
2021/11/29	1	53.70	0	0.00	53.30	1	411	0.24%
2021/11/23	1	52.50	0	0.00	52.00	1	409	0.24%
2021/11/22	2	51.50	1	53.70	53.30	1	411	0.24%
2021/11/11	5	52.70	0	0.00	52.10	5	531	0.94%
2021/11/09	0	0.00	3	52.20	52.10	-3	596	-0.50%
2021/11/05	2	52.80	0	0.00	52.90	2	600	0.33%
2021/11/02	1	52.60	0	0.00	52.20	1	605	0.17%
2021/11/01	0	0.00	4	53.90	52.80	-4	612	-0.65%
2021/10/29	0	0.00	3	54.80	54.50	-3	611	-0.49%
2021/10/28	21	57.53	0	0.00	56.90	21	603	3.48%
2021/10/26	1	49.75	7	50.00	49.90	-6	566	-1.06%
2021/10/20	0	0.00	3	51.23	51.10	-3	599	-0.50%
2021/10/15	3	53.00	2	52.40	52.40	1	710	0.14%
2021/10/13	0	0.00	2	49.38	49.30	-2	735	-0.27%
2021/10/07	0	0.00	1	50.10	51.20	-1	807	-0.12%
2021/10/01	0	0.00	5	56.68	56.70	-5	825	-0.61%
2021/09/24	0	0.00	5	58.68	58.80	-5	898	-0.56%
2021/09/08	1	59.30	0	0.00	58.90	1	1,223	0.08%
2021/09/07	0	0.00	1	59.50	59.50	-1	1,326	-0.08%
2021/09/03	0	0.00	2	59.45	58.70	-2	1,650	-0.12%
2021/09/02	1	59.10	0	0.00	59.00	1	1,825	0.05%
2021/09/01	1	59.80	0	0.00	59.50	1	1,897	0.05%
2021/08/30	0	0.00	10	60.70	60.20	-10	2,012	-0.50%
2021/08/25	1	60.60	1	61.60	60.50	0	2,075	0.00%
2021/08/24	1	61.70	19	62.32	60.90	-18	2,171	-0.83%
2021/08/23	0	0.00	13	62.85	62.50	-13	2,308	-0.56%
2021/08/20	11	63.53	10	62.72	63.10	1	2,438	0.04%
2021/08/18	1	63.50	18	64.09	63.60	-17	2,650	-0.64%
2021/08/17	15	68.14	8.4	69.26	66.50	6.6	2,715	0.24%
2021/08/16	15	66.97	2	68.15	68.00	13	2,806	0.46%
2021/08/13	10	64.91	0	0.00	64.60	10	2,777	0.36%
2021/08/12	10	64.43	0	0.00	63.00	10	2,778	0.36%
2021/08/09	5	63.60	0	0.00	63.60	5	2,983	0.17%
2021/08/06	0	0.00	5	64.66	64.60	-5	3,023	-0.17%
2021/08/05	0	0.00	2	65.50	64.70	-2	3,076	-0.07%
2021/08/03	0	0.00	5	64.78	64.50	-5	3,136	-0.16%
2021/08/02	5	65.82	3	64.57	65.20	2	3,140	0.06%
2021/07/29	0	0.00	2	64.85	64.70	-2	3,138	-0.06%
2021/07/28	1	64.30	1	63.30	63.50	0	3,135	0.00%
2021/07/23	2	63.60	11	62.89	63.20	-9	3,163	-0.28%
2021/07/22	21	64.89	31	64.76	64.60	-10	3,149	-0.32%
2021/07/21	19.3	70.40	5	69.20	67.00	14.3	3,143	0.45%
2021/07/20	20	70.70	7	70.70	70.70	13	3,082	0.42%
2021/07/16	1	64.70	2	64.40	64.50	-1	3,074	-0.03%
2021/07/15	14	65.23	5	64.92	65.10	9	3,062	0.29%
2021/07/14	4	59.50	0	0.00	61.00	4	3,038	0.13%
2021/07/13	1	62.10	3	61.03	61.40	-2	3,024	-0.07%
2021/07/12	5	64.10	1	64.30	64.00	4	3,002	0.13%
2021/07/09	1	64.80	0	0.00	64.80	1	2,998	0.03%
2021/07/08	10	65.15	0	0.00	65.20	10	3,023	0.33%
2021/07/07	0	0.00	15	66.40	65.80	-15	3,083	-0.49%
2021/07/05	15	63.93	0	0.00	65.80	15	3,158	0.47%
2021/07/02	0	0.00	11	65.23	64.50	-11	3,150	-0.35%
2021/07/01	3	65.27	9	65.51	65.10	-6	3,143	-0.19%
2021/06/30	0	0.00	1	66.00	65.30	-1	3,137	-0.03%
2021/06/29	1.1	65.04	2	65.20	65.40	-0.9	3,121	-0.03%
2021/06/28	0.1	67.00	1	68.20	66.90	-0.9	3,103	-0.03%
2021/06/25	2	68.20	11	68.69	67.80	-9	3,093	-0.29%
2021/06/24	2	69.50	1	69.50	69.60	1	3,087	0.03%
2021/06/23	3	70.50	2.4	70.24	70.50	0.6	3,073	0.02%
2021/06/22	1	68.50	8	70.55	68.50	-7	3,093	-0.23%
2021/06/21	15.1	74.08	6	72.88	72.00	9.1	3,113	0.29%
2021/06/18	4	75.78	19	74.85	74.60	-15	3,110	-0.48%
2021/06/17	12	73.44	12	73.88	74.30	0	3,065	0.00%
2021/06/16	37.1	75.29	11	76.05	73.70	26.1	3,033	0.86%
2021/06/15	29.1	81.36	82.1	80.71	81.00	-53	2,943	-1.80%
2021/06/11	7	86.60	2	86.60	86.60	5	2,701	0.19%
2021/06/10	20	75.67	36.3	78.04	78.80	-16.3	2,642	-0.62%
2021/06/09	31	70.37	25.2	69.10	71.70	5.8	2,475	0.23%
2021/06/08	62	69.53	23	69.17	70.50	39	2,425	1.61%
2021/06/07	1	64.50	20	64.22	64.20	-19	2,367	-0.80%
2021/06/04	3.5	63.71	15	63.43	62.90	-11.5	2,377	-0.48%
2021/06/03	20	63.82	0	0.00	63.40	20	2,384	0.84%
2021/06/02	16	62.71	13	62.45	62.30	3	2,426	0.12%
2021/06/01	34	61.03	45	62.28	65.10	-11	2,435	-0.45%
2021/05/31	27	69.03	16	68.08	67.30	11	2,336	0.47%
2021/05/28	32	75.55	7	75.14	74.60	25	2,196	1.14%
2021/05/27	46	73.59	22	75.30	77.60	24	2,070	1.16%
2021/05/26	12	71.33	8	71.35	70.60	4	1,923	0.21%
2021/05/25	11	69.20	5	68.94	68.20	6	1,911	0.31%
2021/05/24	10	71.14	23	71.17	72.30	-13	1,869	-0.70%
2021/05/21	8	64.96	6	65.67	65.80	2	1,860	0.11%
2021/05/20	0	0.00	4	65.95	64.70	-4	1,897	-0.21%
2021/05/19	3	65.37	0	0.00	65.00	3	1,966	0.15%
2021/05/18	10	66.27	10	66.43	66.50	0	1,994	0.00%
2021/05/17	12	68.89	31	68.44	71.10	-19	1,927	-0.99%
2021/05/14	30	65.10	14	66.38	64.70	16	1,841	0.87%
2021/05/13	13	64.77	11	66.72	67.00	2	1,821	0.11%
2021/05/12	14	64.34	16	63.33	64.50	-2	1,778	-0.11%
2021/05/11	7	59.16	2	60.40	61.40	5	1,726	0.29%
2021/05/10	1	60.00	1	60.70	60.00	0	1,716	0.00%
2021/05/06	2	60.40	22	60.06	59.90	-20	1,712	-1.17%
2021/05/04	9	61.71	0	0.00	60.90	9	1,710	0.53%
2021/05/03	3	65.80	8	65.68	65.30	-5	1,688	-0.30%
2021/04/29	11	64.44	22	64.33	64.10	-11	1,672	-0.66%
2021/04/28	1	64.50	1	65.50	64.20	0	1,675	0.00%
2021/04/27	2	65.70	1	65.80	65.70	1	1,669	0.06%
2021/04/23	3	63.67	0	0.00	63.80	3	1,655	0.18%
2021/04/22	3	64.57	0	0.00	63.70	3	1,659	0.18%
2021/04/21	0	0.00	1	65.80	65.30	-1	1,643	-0.06%
2021/04/20	3	65.70	11	66.09	65.50	-8	1,644	-0.49%
2021/04/19	1	65.00	0	0.00	65.10	1	1,646	0.06%
2021/04/16	25	66.84	0	0.00	66.10	25	1,644	1.52%
2021/04/14	0	0.00	5	66.06	65.60	-5	1,636	-0.31%
2021/04/13	13	69.49	6	69.82	67.60	7	1,613	0.43%
2021/04/12	7	72.09	14	72.01	73.20	-7	1,550	-0.45%
2021/04/09	2	66.60	5	66.80	66.60	-3	1,477	-0.20%
2021/04/08	2	64.90	0	0.00	64.80	2	1,456	0.14%
2021/04/06	5	64.20	0	0.00	64.30	5	1,456	0.34%
2021/04/01	0	0.00	1	65.80	65.30	-1	1,445	-0.07%
2021/03/30	1	67.50	1.1	66.80	66.50	-0.1	1,432	-0.01%
2021/03/29	0	0.00	1	67.20	67.10	-1	1,426	-0.07%
2021/03/26	0	0.00	1	65.40	65.50	-1	1,418	-0.07%
2021/03/25	5	68.00	2	66.35	65.40	3	1,410	0.21%
2021/03/24	2	69.95	5	69.46	69.50	-3	1,366	-0.22%
2021/03/23	3	66.87	1	67.50	66.70	2	1,302	0.15%
2021/03/19	1	63.80	5	64.70	63.50	-4	1,257	-0.32%
2021/03/18	0	0.00	1	64.00	64.80	-1	1,252	-0.08%
2021/03/17	0	65.90	4	64.43	64.10	-4	1,250	-0.32%
2021/03/12	1	66.90	31	67.04	65.70	-30	1,225	-2.45%
2021/03/11	0	0.00	1	68.60	68.20	-1	1,212	-0.08%
2021/03/10	2	69.95	4	69.23	69.20	-2	1,182	-0.17%
2021/03/09	1	67.70	0	0.00	68.60	1	1,148	0.09%
2021/03/08	3	69.60	0	0.00	68.10	3	1,127	0.27%
2021/03/05	1	68.50	10	69.30	69.30	-9	1,065	-0.84%
2021/02/26	0	0.00	2	65.20	65.10	-2	1,065	-0.19%
2021/02/25	10	67.34	3	66.70	66.80	7	1,050	0.67%
2021/02/24	3	66.10	11	62.89	64.80	-8	1,002	-0.80%
2021/02/23	10	72.03	22	69.05	66.20	-12	958	-1.25%
2021/02/22	12	71.82	5	71.78	73.20	7	829	0.84%
2021/02/19	15.1	63.93	3	63.77	66.60	12.1	779	1.55%
2021/02/18	16	58.63	1	57.00	60.60	15	694	2.16%
2021/02/17	5	55.30	0	0.00	55.10	5	643	0.78%
2021/02/05	1	54.60	0	0.00	54.10	1	632	0.16%
2021/02/04	15	54.12	3	54.07	54.10	12	611	1.96%
2021/02/03	0	0.00	4	50.50	51.00	-4	595	-0.67%
2021/02/01	1	48.90	0.2	46.53	49.00	0.8	587	0.14%
2021/01/29	1	47.70	0	0.00	47.35	1	580	0.17%
2021/01/28	1	48.70	0	0.00	48.70	1	575	0.17%
2021/01/27	1	49.95	0	0.00	49.30	1	576	0.17%
2021/01/22	1	50.00	0	0.00	50.00	1	582	0.17%
2021/01/15	1	54.40	0	0.00	53.40	1	577	0.17%
2021/01/05	0	0.00	2	57.60	57.50	-2	557	-0.36%
2020/12/23	0	0.00	3	60.00	59.70	-3	549	-0.55%
2020/12/22	2	60.25	0	0.00	61.00	2	557	0.36%
2020/12/21	0	0.00	0.1	58.50	58.80	-0.1	551	-0.02%
2020/12/17	0	0.00	1	58.60	58.40	-1	559	-0.18%
2020/12/16	1	59.70	0	0.00	58.90	1	563	0.18%
2020/12/15	0	0.00	4	58.80	57.70	-4	566	-0.71%
2020/12/11	4	59.50	11	58.62	59.50	-7	565	-1.24%
2020/12/10	0	0.00	11	57.97	58.40	-11	554	-1.98%
2020/12/09	2	58.05	0	0.00	57.40	2	554	0.36%
2020/12/04	1	59.80	0	0.00	59.40	1	550	0.18%
2020/11/27	0.3	63.50	1	61.10	61.20	-0.7	660	-0.11%
2020/11/26	16	63.36	0	0.00	63.10	16	651	2.46%
2020/11/25	0	0.00	10	65.40	65.40	-10	624	-1.60%
2020/11/20	0	0.00	1	60.90	61.00	-1	646	-0.15%
2020/11/19	1	60.00	0	0.00	60.40	1	647	0.15%
2020/11/16	1	57.10	0	0.00	57.30	1	687	0.15%
2020/11/09	1	59.50	0	0.00	59.50	1	753	0.13%
2020/11/04	0	0.00	2	58.60	58.60	-2	810	-0.25%
2020/11/03	2	59.00	0	0.00	58.70	2	830	0.24%
2020/10/30	1	57.00	0	0.00	56.70	1	869	0.12%
2020/10/08	6	65.40	0	0.00	64.30	6	1,451	0.41%
2020/09/30	0	0.00	1.1	64.53	64.60	-1.1	1,886	-0.06%
2020/09/29	0	0.00	3	64.20	64.20	-3	2,053	-0.15%
2020/09/28	1	65.60	0	0.00	65.60	1	2,116	0.05%
2020/09/25	10	66.50	1	68.40	65.20	9	2,191	0.41%
2020/09/23	0	0.00	16	68.28	68.60	-16	2,248	-0.71%
2020/09/22	6	69.67	0	0.00	69.30	6	2,276	0.26%
2020/09/18	0	0.00	1	70.40	70.90	-1	2,371	-0.04%
2020/09/17	4	70.00	0	0.00	70.10	4	2,414	0.17%
2020/09/15	0	0.00	2	70.85	71.00	-2	2,515	-0.08%
2020/09/14	2	70.00	0	0.00	70.00	2	2,645	0.08%
2020/09/11	0	0.00	8	70.09	69.70	-8	2,849	-0.28%
2020/09/10	0	0.00	1	72.40	71.10	-1	3,103	-0.03%
2020/09/09	2	71.90	0	0.00	72.20	2	3,168	0.06%
2020/09/08	3	72.43	0	0.00	73.50	3	3,179	0.09%
2020/09/07	2	72.40	0	0.00	71.60	2	3,238	0.06%
2020/09/04	2	73.20	2	73.60	73.40	0	3,256	0.00%
2020/09/03	3	79.37	5	77.50	75.00	-2	3,256	-0.06%
2020/09/02	2	76.50	11	76.50	76.50	-9	3,205	-0.28%
2020/09/01	3	69.60	2	69.40	69.60	1	3,203	0.03%
2020/08/31	0	0.00	1	71.00	70.70	-1	3,210	-0.03%
2020/08/28	0	0.00	1	71.30	71.30	-1	3,216	-0.03%
2020/08/27	1	72.70	0	0.00	71.30	1	3,225	0.03%
2020/08/26	1	73.00	8	72.25	72.80	-7	3,250	-0.22%
2020/08/25	1	68.70	3	68.33	69.00	-2	3,245	-0.06%
2020/08/21	5	68.10	1	69.00	69.20	4	3,282	0.12%
2020/08/20	5	70.30	1	70.90	67.70	4	3,322	0.12%
2020/08/19	1	72.70	0	0.00	71.40	1	3,376	0.03%
2020/08/18	5	71.50	3	72.27	71.70	2	3,471	0.06%
2020/08/17	1	69.90	0	0.00	70.30	1	3,516	0.03%
2020/08/13	5	72.10	0	0.00	71.00	5	3,607	0.14%
2020/08/12	0	0.00	5	74.00	73.00	-5	3,733	-0.13%
2020/08/11	7	72.86	4	72.60	71.80	3	3,785	0.08%
2020/08/10	1	77.60	0	0.00	75.40	1	3,779	0.03%
2020/08/07	0	0.00	1	77.80	77.40	-1	3,785	-0.03%
2020/08/06	1	79.70	0	0.00	78.60	1	3,797	0.03%
2020/08/05	0	0.00	2	78.70	78.30	-2	3,774	-0.05%
2020/08/04	0	0.00	6	78.93	79.00	-6	3,782	-0.16%
2020/08/03	8	80.04	6	78.90	80.70	2	3,824	0.05%
2020/07/31	1	78.10	0	0.00	77.50	1	3,840	0.03%
2020/07/30	0	0.00	11	77.67	79.10	-11	3,933	-0.28%
2020/07/29	4	76.83	5	75.90	76.10	-1	3,988	-0.03%
2020/07/28	5	71.10	1	74.10	73.10	4	3,984	0.10%
2020/07/27	12	75.58	1	76.00	76.00	11	3,953	0.28%
2020/07/24	5	75.00	5	76.06	74.60	0	3,916	0.00%
2020/07/23	8	78.99	2	79.00	77.60	6	3,902	0.15%
2020/07/22	15	80.53	5	78.40	80.00	10	3,894	0.26%
2020/07/21	10	77.95	6	79.27	77.20	4	3,885	0.10%
2020/07/20	1	74.70	27	72.68	76.20	-26	3,917	-0.66%
2020/07/17	24	79.85	8	83.75	77.30	16	3,862	0.41%
2020/07/16	0	0.00	32	87.70	85.80	-32	3,787	-0.84%
2020/07/15	4	86.13	14	87.12	86.70	-10	3,760	-0.27%
2020/07/14	9	89.20	7	92.01	88.70	2	3,718	0.05%
2020/07/13	14	94.91	118	94.89	91.90	-104	3,670	-2.83%	大賣/鉅額交易
2020/07/10	24	99.37	18	104.89	98.00	6	3,593	0.17%
2020/07/09	121	102.88	879	100.28	102.50	-758	3,469	-21.85%	大買/大賣/鉅額交易
2020/07/08	893	97.79	8	95.26	97.00	885	3,318	26.66%	大買/鉅額交易
2020/07/07	18	89.19	23	89.73	89.00	-5	3,157	-0.16%
2020/07/06	19	91.90	17	91.16	91.90	2	3,119	0.06%
2020/07/03	1	83.50	1	83.20	83.60	0	3,084	0.00%
2020/07/02	3	86.03	3	87.17	85.10	0	3,074	0.00%
2020/07/01	3	83.03	1	85.10	84.50	2	3,055	0.07%
2020/06/30	2	85.25	1	89.50	85.50	1	3,026	0.03%
2020/06/29	1	83.50	6	85.95	87.40	-5	2,988	-0.17%
2020/06/24	3	80.70	1	80.30	79.50	2	2,958	0.07%
2020/06/23	1	86.00	7	83.90	82.20	-6	2,944	-0.20%
2020/06/22	6	85.98	6	85.78	84.10	0	2,895	0.00%
2020/06/19	10	85.85	30	84.20	84.50	-20	2,858	-0.70%
2020/06/18	53	92.05	591	87.67	91.30	-538	2,735	-19.67%	大賣/鉅額交易
2020/06/17	591	85.98	650	85.99	86.00	-59	2,551	-2.31%	大買/大賣/
2020/06/16	647	78.20	770	78.20	78.20	-123	2,357	-5.22%	大買/大賣/鉅額交易
2020/06/15	0	0.00	1	71.10	71.10	-1	2,293	-0.04%
2020/06/12	766	64.70	12	64.70	64.70	754	2,281	33.05%	大買/鉅額交易
2020/06/11	1	59.00	0	0.00	58.90	1	2,229	0.04%
2020/06/09	0	0.00	0.4	62.10	62.00	-0.4	2,198	-0.02%
2020/06/05	0	0.00	1	62.00	61.50	-1	2,188	-0.05%
2020/06/04	1	60.60	0	0.00	61.30	1	2,182	0.05%
2020/06/02	0	0.00	6	60.72	60.10	-6	2,160	-0.28%
2020/06/01	0	0.00	1	65.70	63.00	-1	2,130	-0.05%
2020/05/29	6	64.55	1	65.00	64.20	5	2,106	0.24%
2020/05/28	1	64.30	1	63.10	62.90	0	2,083	0.00%
2020/05/27	0	0.00	5	64.40	63.40	-5	2,074	-0.24%
2020/05/26	4	68.30	11	67.99	65.90	-7	2,029	-0.34%
2020/05/25	14	67.19	5	67.04	69.00	9	1,942	0.46%
2020/05/22	3	64.20	3	64.57	64.50	0	1,843	0.00%
2020/05/21	3	62.97	0	0.00	62.80	3	1,798	0.17%
2020/05/20	1	65.30	1	63.00	63.00	0	1,766	0.00%
2020/05/19	11	65.37	3	65.00	68.50	8	1,695	0.47%
2020/05/18	2	61.70	6	61.62	62.40	-4	1,573	-0.25%
2020/05/14	5	59.70	3	59.90	57.90	2	1,507	0.13%
2020/05/13	1	59.80	1	59.60	59.70	0	1,485	0.00%
2020/05/11	3	58.33	1	57.90	57.20	2	1,455	0.14%
2020/05/08	5	57.30	11	60.17	57.10	-6	1,438	-0.42%
2020/05/07	5	61.48	10	62.28	61.30	-5	1,381	-0.36%
2020/05/06	19	64.61	18	60.50	62.50	1	1,345	0.07%
2020/05/05	2	58.65	4	59.00	60.00	-2	1,296	-0.15%
2020/05/04	1	54.80	63	55.11	55.10	-62	1,221	-5.08%
2020/04/30	1	54.00	0	0.00	53.90	1	1,215	0.08%
2020/04/28	0	0.00	2	54.30	54.00	-2	1,220	-0.16%
2020/04/27	0	0.00	88	54.65	54.60	-88	1,220	-7.21%
2020/04/24	4	54.20	290	54.13	53.90	-286	1,193	-23.96%	大賣/鉅額交易
2020/04/23	440	56.09	2	55.70	55.90	438	1,154	37.93%	大買/鉅額交易
2020/04/21	1	52.10	3	52.10	51.20	-2	1,072	-0.19%
2020/04/20	2	52.45	0	0.00	52.20	2	1,056	0.19%
2020/04/17	1	50.90	1	52.30	51.10	0	1,049	0.00%
2020/04/14	1	53.70	5	53.60	53.30	-4	1,025	-0.39%
2020/04/09	5	54.80	0	0.00	52.90	5	1,014	0.49%
2020/04/08	1	51.00	4	52.25	53.10	-3	986	-0.30%
2020/04/07	0	0.00	2	49.60	49.80	-2	948	-0.21%
2020/04/06	2	49.20	2	50.70	50.40	0	931	0.00%
2020/03/30	1	48.00	11	48.93	48.90	-10	893	-1.12%
2020/03/27	4	49.35	1	50.60	50.60	3	872	0.34%
2020/03/26	0	0.00	3	46.07	46.00	-3	840	-0.36%
2020/03/24	1	45.20	4	46.84	46.20	-3	832	-0.36%
2020/03/23	1	47.90	0	0.00	45.75	1	825	0.12%
2020/03/20	15	50.16	1	50.20	50.20	14	803	1.74%
2020/03/17	1	38.50	0	0.00	37.80	1	747	0.13%
2020/03/16	1	44.30	1	44.70	41.95	0	733	0.00%
2020/03/13	2	43.85	0	0.00	43.90	2	726	0.28%
2020/03/12	1	48.60	1	50.10	48.70	0	725	0.00%
2020/03/10	5	54.60	6	55.00	54.60	-1	709	-0.14%
2020/03/09	0	0.00	19	57.20	56.40	-19	707	-2.69%
2020/03/06	0	0.00	1	57.50	57.90	-1	705	-0.14%
2020/03/05	3	58.53	0	0.00	58.60	3	707	0.42%
2020/03/02	5	56.00	0	0.00	58.00	5	750	0.67%
2020/02/25	0	0.00	1	59.80	59.50	-1	881	-0.11%
2020/02/24	1	60.90	0	0.00	60.90	1	883	0.11%
2020/02/21	22	60.36	0	0.00	59.50	22	865	2.54%
2020/02/19	8	60.95	4	60.20	60.70	4	847	0.47%
2020/02/18	3	61.70	0	0.00	61.00	3	835	0.36%
2020/02/07	0	0.00	2	61.35	60.60	-2	803	-0.25%
2020/02/06	3	62.83	2	62.35	62.20	1	792	0.13%
2020/02/05	0	0.00	1	58.70	58.70	-1	727	-0.14%
2020/02/04	2	52.35	1	51.50	53.40	1	723	0.14%
2020/02/03	1	49.85	0	0.00	48.60	1	714	0.14%
2020/01/30	1	55.00	0	0.00	53.70	1	718	0.14%
2020/01/10	0	0.00	60	59.44	59.80	-60	705	-8.50%
2020/01/09	0	0.00	18	58.02	57.60	-18	700	-2.57%
2020/01/08	1	56.90	0	0.00	56.80	1	707	0.14%
2020/01/07	5	59.26	0	0.00	59.00	5	705	0.71%
2020/01/03	15	61.31	0	0.00	61.10	15	698	2.15%
2020/01/02	13	61.91	0	0.00	61.90	13	704	1.84%
2019/12/24	0	0.00	1	63.00	63.00	-1	705	-0.14%
2019/12/23	1	63.70	1	63.30	62.90	0	708	0.00%
2019/12/20	1	63.90	0	0.00	62.80	1	728	0.14%
2019/12/19	1	63.30	0	0.00	63.10	1	726	0.14%
2019/12/13	2	63.50	0.1	63.90	63.00	1.9	723	0.27%
2019/12/12	1	61.80	69.1	61.97	62.00	-68.1	713	-9.54%
2019/12/11	0	0.00	4.2	62.92	62.80	-4.2	707	-0.59%
2019/12/10	0	0.00	2.2	63.58	63.50	-2.2	709	-0.31%
2019/12/09	1	64.40	118	64.80	63.50	-117	725	-16.12%	大賣/鉅額交易
2019/12/06	3	63.10	0	0.00	63.10	3	753	0.40%
2019/12/02	0	0.00	4	63.75	62.90	-4	749	-0.53%
2019/11/28	0	0.00	1	65.80	65.50	-1	739	-0.14%
2019/11/27	88	65.86	241	65.96	65.70	-153	728	-20.99%	大賣/鉅額交易
2019/11/26	0	0.00	1	64.70	64.20	-1	705	-0.14%
2019/11/25	3	66.13	186	67.21	65.10	-183	687	-26.61%	大賣/鉅額交易
2019/11/22	602	66.83	9	65.23	66.90	593	633	93.68%	大買/鉅額交易
2019/11/21	1	59.90	1	60.00	60.90	0	553	0.00%
2019/11/18	0	0.00	6	59.00	59.00	-6	560	-1.07%
2019/11/13	1	60.50	0	0.00	60.20	1	571	0.18%
2019/11/11	0	0.00	1	61.10	60.50	-1	605	-0.17%
2019/11/05	4	61.60	0	0.00	61.10	4	644	0.62%
2019/10/31	1	61.50	0	0.00	61.50	1	685	0.15%
2019/10/30	1	62.60	1	63.40	62.80	0	689	0.00%
2019/10/17	1	61.10	0	0.00	60.70	1	849	0.12%
2019/10/16	1	60.50	0	0.00	60.40	1	915	0.11%
2019/10/15	3	61.17	0	0.00	61.50	3	926	0.32%
2019/10/09	1	62.00	0	0.00	62.10	1	953	0.10%
2019/09/12	0	0.00	12	62.95	62.70	-12	1,196	-1.00%
2019/09/11	12	63.78	47	63.07	62.90	-35	1,196	-2.93%
2019/09/10	47	64.40	0	0.00	64.90	47	1,182	3.97%
2019/09/02	1	62.00	0	0.00	62.10	1	1,184	0.08%
2019/08/21	1	63.00	0	0.00	62.70	1	1,212	0.08%
2019/08/19	1	64.60	1	63.80	64.00	0	1,274	0.00%
2019/08/16	2	63.15	2	63.05	63.30	0	1,294	0.00%
2019/08/15	2	64.05	0	0.00	64.40	2	1,299	0.15%
2019/08/06	1	61.00	0	0.00	62.40	1	1,322	0.08%
2019/07/31	1	66.00	0	0.00	66.70	1	1,333	0.07%
2019/07/30	4	69.75	2	69.20	68.80	2	1,316	0.15%
2019/07/25	0	0.00	3	77.27	76.90	-3	1,279	-0.23%
2019/07/24	1	77.60	0	0.00	77.80	1	1,293	0.08%
2019/07/23	0	0.00	3	77.30	76.70	-3	1,331	-0.23%
2019/07/22	0	0.00	1	77.60	77.40	-1	1,352	-0.07%
2019/07/19	0	0.00	3	78.33	78.10	-3	1,350	-0.22%
2019/07/18	9	80.47	7	80.41	79.50	2	1,346	0.15%
2019/07/17	0	0.00	1	76.60	77.30	-1	1,318	-0.08%
2019/07/16	3	76.23	0	0.00	76.60	3	1,320	0.23%
2019/07/15	1	74.50	12	73.70	74.90	-11	1,327	-0.83%
2019/07/10	0	0.00	1	76.90	76.80	-1	1,488	-0.07%
2019/07/09	0	0.00	2	77.00	76.20	-2	1,544	-0.13%
2019/07/08	3	77.50	0	0.00	77.10	3	1,728	0.17%
2019/07/04	13	78.78	0	0.00	79.70	13	1,721	0.76%
2019/07/02	1	77.40	1	80.00	79.70	0	1,696	0.00%
2019/07/01	11	75.87	0	0.00	76.10	11	1,669	0.66%
2019/06/20	1	75.50	3	75.70	76.50	-2	1,652	-0.12%
2019/06/19	0	0.00	1	74.10	73.90	-1	1,640	-0.06%
2019/06/18	1	73.60	0	0.00	73.30	1	1,642	0.06%
2019/06/17	0	0.00	1	73.70	74.10	-1	1,652	-0.06%
2019/06/14	1	73.60	0	0.00	73.50	1	1,658	0.06%
2019/06/13	3	73.00	0	0.00	73.30	3	1,687	0.18%
2019/06/12	0	0.00	1	74.30	74.00	-1	1,750	-0.06%
2019/06/05	1	74.10	17	74.29	74.10	-16	1,789	-0.89%
2019/05/31	15	73.59	0	0.00	73.60	15	1,808	0.83%
2019/05/24	0	0.00	21	78.00	77.20	-21	1,906	-1.10%
2019/05/23	16	72.72	0	0.00	73.60	16	1,891	0.85%
2019/05/22	5	71.30	0	0.00	71.80	5	1,925	0.26%
2019/05/21	2	70.45	2	70.30	70.50	0	1,940	0.00%
2019/05/17	0	0.00	5	70.26	69.80	-5	2,034	-0.25%
2019/05/16	1	72.00	1	70.80	70.90	0	2,139	0.00%
2019/05/15	2	73.00	0	0.00	73.40	2	2,204	0.09%
2019/05/14	1	72.40	0	0.00	72.90	1	2,199	0.05%
2019/05/13	1	68.00	1	68.90	67.50	0	2,186	0.00%
2019/05/09	2	72.00	0	0.00	72.00	2	2,195	0.09%
2019/05/08	0	0.00	1	75.80	75.30	-1	2,183	-0.05%
2019/05/07	1	77.20	0	0.00	76.60	1	2,187	0.05%
2019/04/29	0	0.00	10	79.30	75.70	-10	2,263	-0.44%
2019/04/26	7	83.34	0	0.00	82.00	7	2,222	0.31%
2019/04/25	3	81.90	4	82.50	81.60	-1	2,217	-0.05%
2019/04/24	4	83.40	0	0.00	81.70	4	2,264	0.18%
2019/04/23	1	83.50	5	83.34	83.30	-4	2,294	-0.17%
2019/04/22	5	82.02	4	83.08	82.00	1	2,285	0.04%
2019/04/19	4	81.58	1	82.00	81.90	3	2,308	0.13%
2019/04/18	5	81.32	3	82.53	80.50	2	2,343	0.09%
2019/04/17	7	84.16	1	84.10	83.50	6	2,381	0.25%
2019/04/16	2	85.25	127	84.41	87.00	-125	2,398	-5.21%	大賣/鉅額交易
2019/04/15	126	79.79	5	80.98	80.00	121	2,353	5.14%	大買/鉅額交易
2019/04/12	9	83.38	33	84.49	80.30	-24	2,396	-1.00%
2019/04/10	0	0.00	1	74.00	74.00	-1	2,278	-0.04%
2019/04/09	10	67.30	0	0.00	67.30	10	2,315	0.43%
2019/04/08	23	61.00	0	0.00	61.20	23	2,314	0.99%
2019/04/03	0	0.00	1	60.80	61.00	-1	2,311	-0.04%
2019/03/29	1	59.00	0	0.00	59.00	1	2,286	0.04%
2019/03/27	0	0.00	1	59.40	59.60	-1	2,337	-0.04%
2019/03/25	2	58.25	0	0.00	58.70	2	2,384	0.08%
2019/03/18	0	0.00	1	61.40	60.00	-1	2,413	-0.04%
2019/03/15	1	62.00	3	65.47	62.00	-2	2,387	-0.08%
2019/03/14	0	0.00	2	67.05	66.50	-2	2,331	-0.09%
2019/03/08	2	65.40	0	0.00	65.50	2	2,332	0.09%
2019/03/07	1	65.80	4	65.95	65.00	-3	2,340	-0.13%
2019/03/06	2	66.00	2	66.80	66.10	0	2,334	0.00%
2019/03/05	0	0.00	1	66.10	65.60	-1	2,329	-0.04%
2019/03/04	0	0.00	2	66.40	66.10	-2	2,320	-0.09%
2019/02/27	1	65.40	13	65.02	67.50	-12	2,307	-0.52%
2019/02/26	0	0.00	22	65.99	65.00	-22	2,278	-0.97%
2019/02/25	2	67.80	2	68.75	67.00	0	2,254	0.00%
2019/02/21	1	68.20	78	68.59	67.00	-77	2,202	-3.50%
2019/02/20	9	66.69	11	66.57	66.60	-2	2,145	-0.09%
2019/02/19	36	66.94	0	0.00	66.70	36	2,123	1.70%
2019/02/18	74	66.97	1	66.90	68.00	73	2,089	3.49%
2019/02/15	1	66.50	4	64.53	67.00	-3	2,027	-0.15%
2019/02/14	2	62.05	3	61.10	62.30	-1	1,917	-0.05%
2019/02/13	0	0.00	2	56.60	56.70	-2	1,856	-0.11%
2019/02/12	0	0.00	2	57.55	57.20	-2	1,881	-0.11%
2019/02/11	8	55.80	1	57.80	57.40	7	1,888	0.37%
2019/01/30	2	55.70	0	0.00	55.10	2	1,856	0.11%
2019/01/29	1	55.20	0	0.00	55.10	1	1,853	0.05%
2019/01/28	0	0.00	1	56.30	55.70	-1	1,850	-0.05%
2019/01/25	1	56.20	2	56.35	55.80	-1	1,851	-0.05%
2019/01/24	6	56.20	3	56.97	57.00	3	1,836	0.16%
2019/01/23	1	54.60	0	0.00	54.40	1	1,784	0.06%
2019/01/22	3	54.40	4	54.40	54.30	-1	1,777	-0.06%
2019/01/21	0	0.00	1	52.30	52.50	-1	1,763	-0.06%
2019/01/18	0	0.00	1	53.50	52.90	-1	1,771	-0.06%
2019/01/17	1	54.10	1	54.00	53.30	0	1,780	0.00%
2019/01/16	3	53.47	2	53.30	52.70	1	1,783	0.06%
2019/01/14	5	57.52	0	0.00	57.60	5	1,753	0.29%
2019/01/11	0	0.00	3	57.60	56.30	-3	1,739	-0.17%
2019/01/10	6	56.98	8	57.34	56.10	-2	1,704	-0.12%
2019/01/09	6	59.13	497	58.52	57.50	-491	1,661	-29.55%	大賣/鉅額交易
2019/01/08	500	57.19	5	53.62	57.20	495	1,590	31.12%	大買/鉅額交易
2019/01/07	0	0.00	5	52.50	52.00	-5	1,543	-0.32%
2019/01/04	6	50.40	4	49.60	52.00	2	1,536	0.13%
2019/01/03	3	47.93	0	0.00	48.50	3	1,433	0.21%
2018/12/28	1	44.90	3	44.00	45.05	-2	1,478	-0.14%
2018/12/22	0	0.00	2	41.93	42.00	-2	1,682	-0.12%
2018/12/21	6	42.44	1	42.10	42.55	5	1,692	0.30%
2018/12/20	1	44.65	1	44.40	43.60	0	1,683	0.00%
2018/12/19	1	44.00	1	42.55	42.55	0	1,647	0.00%
2018/12/18	0	0.00	27	44.26	43.50	-27	1,637	-1.65%
2018/12/17	27	43.61	0	0.00	44.75	27	1,601	1.69%
2018/12/14	0	0.00	1	41.00	40.70	-1	1,557	-0.06%
2018/12/13	2	41.73	0	0.00	41.40	2	1,582	0.13%
2018/12/06	0	0.00	6	41.68	39.90	-6	1,788	-0.34%
2018/12/05	1	44.00	2	42.98	43.00	-1	1,788	-0.06%
2018/12/03	1	41.45	0	0.00	42.10	1	1,811	0.06%
2018/11/29	0	0.00	4	40.80	40.70	-4	1,811	-0.22%
2018/11/28	0	0.00	95	41.50	41.05	-95	1,802	-5.27%
2018/11/27	0	0.00	63	39.62	40.00	-63	1,790	-3.52%
2018/11/26	4	39.80	1	40.30	39.55	3	1,783	0.17%
2018/11/23	1	40.15	0	0.00	39.70	1	1,773	0.06%
2018/11/22	0	0.00	1	41.90	41.15	-1	1,759	-0.06%
2018/11/21	3	41.72	0	0.00	41.00	3	1,750	0.17%
2018/11/20	13	41.96	39	42.16	41.80	-26	1,744	-1.49%
2018/11/19	1	40.00	0	0.00	40.00	1	1,722	0.06%
2018/11/16	1	40.00	0	0.00	40.00	1	1,716	0.06%
2018/11/14	4	40.15	0	0.00	40.15	4	1,700	0.24%
2018/11/13	0	0.00	1	40.90	40.90	-1	1,691	-0.06%
2018/11/12	2	42.35	1	42.15	41.10	1	1,682	0.06%
2018/11/09	2	44.13	323	43.76	43.05	-321	1,661	-19.32%	大賣/鉅額交易
2018/11/08	500	42.49	0	0.00	42.50	500	1,612	31.00%	大買/鉅額交易
2018/11/06	2	38.80	0	0.00	38.65	2	1,577	0.13%
2018/11/02	0	0.00	1	40.25	40.00	-1	1,564	-0.06%
2018/11/01	1	40.15	1	40.35	40.50	0	1,548	0.00%
2018/10/31	0	0.00	1	40.90	40.40	-1	1,535	-0.07%
2018/10/30	0	0.00	1	40.90	40.15	-1	1,525	-0.07%
2018/10/26	0	0.00	2	43.03	43.10	-2	1,492	-0.13%
2018/10/25	8	44.61	1	43.50	43.50	7	1,469	0.48%
2018/10/24	1	45.50	3	44.33	44.10	-2	1,441	-0.14%
2018/10/23	4	45.06	2	45.60	46.30	2	1,409	0.14%
2018/10/15	0	0.00	2	37.83	39.90	-2	1,237	-0.16%
2018/10/12	1	37.20	2	35.65	38.15	-1	1,206	-0.08%
2018/10/09	5	44.75	5	45.48	43.95	0	1,142	0.00%
2018/10/08	3	50.77	4	50.73	48.80	-1	1,059	-0.09%
2018/10/05	14	51.88	4	54.13	52.30	10	988	1.01%
2018/10/04	0	0.00	5	49.78	50.40	-5	862	-0.58%
2018/10/03	3	45.63	2	46.99	45.85	1	767	0.13%
2018/10/01	1	48.95	7	49.00	49.00	-6	700	-0.86%
2018/09/27	2	47.50	1	47.30	48.00	1	678	0.15%
2018/09/26	0	0.00	2	48.10	48.20	-2	665	-0.30%
2018/09/25	1	45.95	0	0.00	46.60	1	657	0.15%
2018/09/19	2	45.00	3	47.17	46.90	-1	626	-0.16%
2018/09/17	3	48.93	3	48.00	50.60	0	581	0.00%
2018/09/14	0	0.00	3	41.71	46.05	-3	505	-0.60%
2018/09/13	3	47.30	11	44.19	41.90	-8	441	-1.81%
2018/09/12	0	0.00	1	43.60	43.60	-1	349	-0.29%
2018/09/11	2	39.65	1	39.65	39.65	1	340	0.29%
2018/09/10	0	0.00	1	36.05	36.05	-1	335	-0.30%
2018/09/07	11	31.94	0	32.80	32.80	11	314	3.49%
2018/09/06	0	0.00	1	29.65	29.85	-1	267	-0.37%
2018/09/05	1	27.00	0	0.00	27.15	1	246	0.41%
2018/08/28	0	0.00	3	25.90	26.15	-3	235	-1.28%
2018/08/27	3	26.73	0	0.00	26.05	3	238	1.26%
2018/08/20	1	26.00	0	0.00	25.90	1	241	0.41%
2018/08/13	0	0.00	2	28.30	27.90	-2	244	-0.82%
2018/08/10	2	28.00	0	0.00	28.00	2	239	0.83%
2018/08/09	0	0.00	1	27.60	27.15	-1	229	-0.44%
2018/08/06	0.1	27.90	0	27.90	27.50	0	224	0.01%
2018/07/19	0	0.00	5	29.70	29.80	-5	235	-2.12%
2018/07/12	0	30.50	0	0.00	30.65	0	259	0.01%
2018/07/04	0	0.00	5	31.40	31.20	-5	291	-1.71%
2018/07/03	0	0.00	5	31.55	31.45	-5	303	-1.65%
2018/06/20	0	0.00	5	33.95	33.70	-5	374	-1.34%
2018/06/14	1	33.10	0	0.00	33.05	1	398	0.25%
2018/06/13	10	33.50	0	0.00	33.35	10	434	2.30%
2018/06/12	0	0.00	1	33.00	33.00	-1	455	-0.22%
2018/06/07	4	33.90	0	0.00	33.50	4	459	0.87%
2018/06/04	0	0.00	1	34.05	34.00	-1	468	-0.21%
2018/06/01	1	34.20	0	0.00	33.80	1	472	0.21%
2018/05/31	2	33.70	0	0.00	33.65	2	469	0.43%
2018/05/03	1	34.75	0	0.00	34.60	1	497	0.20%
2018/04/27	0	0.00	1	34.25	34.10	-1	499	-0.20%
2018/04/26	0	0.00	2	36.20	34.60	-2	498	-0.40%
2018/04/24	1	36.95	0	0.00	36.75	1	501	0.20%
2018/04/23	3	37.83	0	0.00	37.75	3	508	0.59%
2018/04/12	0	0.00	1	38.90	38.90	-1	540	-0.19%
2018/04/10	0	0.00	1	38.70	38.20	-1	540	-0.19%
2018/04/09	0	0.00	2	38.50	39.30	-2	531	-0.38%
2018/03/31	0	0.00	4	38.10	38.35	-4	510	-0.78%
2018/03/27	0	0.00	1	38.90	38.50	-1	488	-0.20%
2018/03/26	3	38.20	1	38.90	38.95	2	485	0.41%
2018/03/23	0	0.00	1	36.35	36.35	-1	464	-0.22%
2018/03/20	0	0.00	1	37.90	37.80	-1	424	-0.24%
2018/03/19	1	38.60	2	37.35	38.75	-1	421	-0.24%
2018/03/16	11	35.21	1	38.00	38.00	10	391	2.56%
2018/03/06	0	0.00	3	33.43	33.35	-3	375	-0.80%
2018/02/21	1	32.10	0	0.00	32.25	1	396	0.25%
2018/01/26	1	37.15	0	0.00	37.00	1	409	0.24%
2018/01/25	0	0.00	1	37.25	36.75	-1	407	-0.25%
2018/01/22	0	0.00	1	37.75	37.65	-1	405	-0.25%
2018/01/18	0	0.00	1	38.25	38.10	-1	410	-0.24%
2018/01/16	1	40.15	0	0.00	39.10	1	428	0.23%
2018/01/15	0	0.00	3.1	38.74	39.60	-3.1	402	-0.78%
2018/01/11	0	0.00	1	36.10	36.10	-1	374	-0.27%
2018/01/09	1	36.30	0	0.00	36.20	1	387	0.26%
2018/01/08	0	0.00	2	36.55	36.55	-2	393	-0.51%
2018/01/05	0	0.00	1	36.10	35.90	-1	394	-0.25%
2018/01/04	1	36.50	0	0.00	36.35	1	396	0.25%