基亞 (3176)-元大券商分點個股進出

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
38.65
漲跌
▼0.10
漲幅
-0.26%
成交量
243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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/26	1	38.95	0.2	39.48	38.65	0.8	348	0.22%
2024/04/23	2.1	38.60	1.1	38.64	38.60	1	365	0.28%
2024/04/22	1	38.35	0.4	38.09	38.00	0.6	378	0.17%
2024/04/19	2	37.68	2.5	37.93	37.95	-0.5	379	-0.12%
2024/04/16	0	0.00	0.1	39.17	38.40	-0.1	374	-0.04%
2024/04/15	1	39.80	0.2	40.17	39.90	0.8	373	0.22%
2024/04/12	0	0.00	0.1	40.85	40.65	-0.1	370	-0.04%
2024/04/11	1	41.85	1.1	42.09	42.00	-0.1	360	-0.04%
2024/04/10	1	39.60	0.7	39.81	39.60	0.3	346	0.10%
2024/04/09	0	0.00	0.3	39.26	39.30	-0.3	346	-0.08%
2024/04/01	0	0.00	5.2	39.62	39.70	-5.2	362	-1.45%
2024/03/29	0	0.00	0.1	38.90	38.95	-0.1	362	-0.03%
2024/03/28	0	0.00	0.2	39.30	39.10	-0.2	381	-0.05%
2024/03/27	1	39.05	0.3	39.04	38.95	0.7	385	0.19%
2024/03/26	0	0.00	0	39.65	38.60	0	394	0.00%
2024/03/25	0	0.00	0	39.15	40.50	0	399	-0.01%
2024/03/22	0	0.00	0.8	37.62	37.40	-0.8	390	-0.21%
2024/03/20	0	38.00	1	37.90	37.80	-1	398	-0.25%
2024/03/18	1	38.20	0.1	37.83	38.30	0.9	405	0.23%
2024/03/15	0	37.90	0.8	38.06	37.90	-0.8	417	-0.18%
2024/03/14	1	38.55	0.9	38.39	38.70	0.1	423	0.01%
2024/03/13	1	38.30	0.5	38.84	38.40	0.5	423	0.11%
2024/03/11	0	0.00	0.2	39.55	39.55	-0.2	447	-0.04%
2024/03/08	2	39.60	1.7	39.89	39.55	0.3	465	0.07%
2024/03/07	0	0.00	0.7	40.25	41.10	-0.7	468	-0.15%
2024/03/06	0	0.00	0	41.82	41.35	0	477	0.00%
2024/03/05	0	0.00	0.1	41.41	40.85	-0.1	485	-0.02%
2024/03/04	1	40.75	0.4	41.01	40.75	0.6	495	0.11%
2024/03/01	0	0.00	0.3	41.52	41.25	-0.3	509	-0.05%
2024/02/29	0	0.00	0.4	42.47	41.60	-0.4	531	-0.07%
2024/02/27	1	42.25	0.3	41.85	42.35	0.7	565	0.12%
2024/02/26	0	42.60	0.4	42.66	42.55	-0.4	618	-0.07%
2024/02/23	1	41.10	0.4	41.51	40.90	0.6	620	0.09%
2024/02/22	1	41.55	1.1	41.87	41.40	-0.1	638	-0.01%
2024/02/21	0	0.00	0.7	42.32	42.00	-0.7	666	-0.10%
2024/02/20	2	42.60	0.2	42.64	42.50	1.8	686	0.26%
2024/02/19	0	0.00	0	42.98	42.90	0	708	0.00%
2024/02/16	0	0.00	0	41.95	42.20	0	741	0.00%
2024/02/02	1	40.85	1.6	41.09	40.40	-0.6	864	-0.07%
2024/02/01	1	42.10	1	42.76	42.20	0	919	0.00%
2024/01/31	0	0.00	0.3	40.87	40.40	-0.3	979	-0.03%
2024/01/30	1	40.10	0.6	40.03	40.10	0.4	1,035	0.04%
2024/01/29	0	0.00	0.2	40.90	40.75	-0.2	1,108	-0.02%
2024/01/26	0	0.00	0	40.49	40.20	0	1,165	0.00%
2024/01/25	2	40.30	1.4	40.50	40.30	0.6	1,196	0.05%
2024/01/24	0	0.00	0.1	40.97	40.85	-0.1	1,253	-0.01%
2024/01/23	1	41.30	0.7	41.51	41.20	0.3	1,318	0.02%
2024/01/22	0	0.00	0	41.80	41.75	0	1,404	0.00%
2024/01/19	0	0.00	3.8	41.07	41.30	-3.8	1,429	-0.27%
2024/01/18	0	0.00	0.2	41.72	41.30	-0.2	1,440	-0.01%
2024/01/17	1	42.20	1.5	43.33	42.05	-0.5	1,451	-0.04%
2024/01/16	0	43.90	0	0.00	43.50	0	1,468	0.00%
2024/01/09	0	0.00	1	42.07	42.05	-1	1,612	-0.06%
2024/01/08	2	43.30	1.5	44.05	43.10	0.5	1,649	0.03%
2024/01/05	1	43.60	0.6	43.85	43.60	0.4	1,649	0.03%
2024/01/04	1	42.75	1.1	43.01	42.80	-0.1	1,646	0.00%
2024/01/03	0	0.00	2	43.63	43.55	-2	1,643	-0.12%
2024/01/02	1	43.90	0.8	43.99	43.80	0.2	1,640	0.01%
2023/12/25	3	42.60	3	42.85	43.35	0	1,616	0.00%
2023/12/22	1	46.10	1.9	46.52	45.60	-0.9	1,595	-0.06%
2023/12/21	1	46.85	0.6	47.18	46.75	0.4	1,587	0.03%
2023/12/20	0	0.00	0.3	48.09	48.20	-0.3	1,575	-0.02%
2023/12/19	0	0.00	1.4	46.34	46.70	-1.4	1,562	-0.09%
2023/12/18	0	0.00	1	46.95	47.10	-1	1,558	-0.06%
2023/12/14	0	0.00	10.1	46.80	46.50	-10.1	1,548	-0.65%
2023/12/13	0	0.00	14.1	47.28	47.20	-14.1	1,543	-0.91%
2023/12/12	0	46.60	16	46.56	46.80	-16	1,538	-1.04%
2023/12/11	0	47.40	17	47.53	47.35	-17	1,525	-1.11%
2023/12/08	0	48.70	12.2	48.57	48.60	-12.2	1,517	-0.80%
2023/12/07	0	0.00	14	48.45	48.45	-14	1,514	-0.92%
2023/12/06	4	48.08	18.7	48.25	48.30	-14.7	1,509	-0.98%
2023/12/05	3	50.43	2.6	50.78	50.00	0.4	1,484	0.03%
2023/12/04	1	52.30	0.4	52.56	52.20	0.6	1,468	0.04%
2023/12/01	1	51.60	0.7	51.59	51.30	0.3	1,460	0.02%
2023/11/29	1	52.60	0	0.00	52.80	1	1,441	0.07%
2023/11/28	1	52.80	0	0.00	52.80	1	1,444	0.07%
2023/11/24	1	56.70	3	54.90	54.30	-2	1,467	-0.14%
2023/11/23	0.5	55.60	4.1	54.77	56.50	-3.6	1,429	-0.25%
2023/11/22	0	0.00	1	52.00	52.00	-1	1,370	-0.07%
2023/11/21	4.1	51.78	0	0.00	51.80	4.1	1,358	0.30%
2023/11/20	25	52.81	3	53.70	53.20	22	1,339	1.64%
2023/11/17	4	52.05	0	0.00	52.20	4	1,308	0.31%
2023/11/16	2	55.90	0	0.00	54.00	2	1,285	0.16%
2023/11/15	1	55.50	3	54.60	55.50	-2	1,260	-0.16%
2023/11/14	6	53.10	0	0.00	52.80	6	1,222	0.49%
2023/11/13	16	51.82	0	0.00	51.50	16	1,189	1.34%
2023/11/10	15	55.77	2	54.20	54.40	13	1,145	1.14%
2023/11/09	16	59.22	1	59.90	59.90	15	1,079	1.39%
2023/11/08	1	59.10	6	58.00	56.80	-5	1,018	-0.49%
2023/11/07	23	60.27	1	60.80	61.00	22	951	2.31%
2023/11/06	13	59.62	0	0.00	61.00	13	892	1.46%
2023/11/03	8	56.25	42	55.04	55.60	-34	817	-4.16%
2023/11/02	8	52.29	2	52.70	52.30	6	757	0.79%
2023/11/01	2	50.90	1	51.90	51.50	1	725	0.14%
2023/10/31	2	46.90	4	47.48	52.20	-2	664	-0.30%
2023/10/30	0	0.00	69.3	45.30	48.25	-69.3	597	-11.59%
2023/10/27	69	43.85	2	42.13	43.90	67	507	13.19%
2023/10/26	4.3	40.17	0	0.00	39.95	4.3	480	0.89%
2023/10/24	1	41.80	0	0.00	40.90	1	447	0.22%
2023/10/23	21	42.27	1	43.05	43.05	20	425	4.71%
2023/10/20	11	40.09	79	39.81	42.45	-68	383	-17.71%
2023/10/19	89	38.60	0	0.00	38.60	89	326	27.23%
2023/10/17	0	0.00	6	35.41	35.70	-6	284	-2.11%
2023/10/16	6	36.30	1	36.30	36.30	5	262	1.90%
2023/10/03	0	33.95	0	0.00	34.00	0	234	0.00%
2023/09/18	0	0.00	5	33.95	33.50	-5	239	-2.09%
2023/09/07	5	33.65	30	33.78	33.95	-25	244	-10.23%
2023/09/01	1	33.75	1	33.85	33.55	0	233	0.00%
2023/08/31	1	35.35	0	37.00	35.40	1	218	0.46%
2023/08/30	0	0.00	8	33.64	33.85	-8	180	-4.44%
2023/08/25	1	30.35	0	0.00	30.50	1	155	0.64%
2023/08/22	0	0.00	1	31.05	30.65	-1	155	-0.64%
2023/08/15	1	31.55	0	0.00	31.50	1	157	0.64%
2023/08/14	1	31.55	0	0.00	31.50	1	157	0.64%
2023/08/11	0	0.00	1	32.90	32.50	-1	155	-0.64%
2023/08/04	1	31.65	0	0.00	31.80	1	152	0.65%
2023/07/24	0	0.00	3	32.55	32.55	-3	158	-1.90%
2023/07/13	0	0.00	1	32.30	32.10	-1	161	-0.62%
2023/07/12	1	32.35	0	0.00	32.35	1	163	0.61%
2023/06/27	0	0.00	1	33.00	33.00	-1	189	-0.53%
2023/06/26	1	32.40	0	0.00	33.00	1	191	0.52%
2023/06/02	0	0.00	1	33.00	33.25	-1	219	-0.46%
2023/06/01	1	33.00	0	0.00	33.25	1	220	0.45%
2023/05/23	0	0.00	1	33.90	33.70	-1	233	-0.43%
2023/05/22	1	33.00	0	0.00	33.00	1	235	0.43%
2023/04/24	0	34.85	0	0.00	34.25	0	242	0.00%
2023/04/19	0	34.50	0	0.00	34.50	0	233	0.00%
2023/04/13	0	0.00	0	35.10	35.05	0	221	-0.02%
2023/04/12	0	0.00	1	33.75	33.55	-1	222	-0.45%
2023/04/11	1	33.05	0	0.00	33.10	1	220	0.45%
2023/04/07	0	0.00	2	33.15	32.95	-2	221	-0.90%
2023/03/31	1	32.45	0	0.00	32.55	1	222	0.45%
2023/03/30	1	32.40	0	0.00	32.40	1	222	0.45%
2023/03/24	0	0.00	1	32.60	32.50	-1	225	-0.44%
2023/03/23	0	0.00	1	32.50	32.35	-1	224	-0.45%
2023/03/21	0	32.35	0	0.00	32.25	0	228	0.01%
2023/03/16	2	32.08	0	0.00	32.05	2	250	0.80%
2023/03/14	0	32.45	0	0.00	32.60	0	303	0.01%
2023/03/09	0	0.00	0	35.55	34.90	0	290	0.00%
2023/03/06	0	0.00	1	32.75	32.75	-1	271	-0.37%
2023/03/03	0	0.00	2	32.55	32.60	-2	271	-0.74%
2023/03/01	2	32.00	0	0.00	32.90	2	271	0.74%
2023/02/23	0	0.00	1	32.70	32.50	-1	271	-0.37%
2023/02/22	0	32.55	0	0.00	32.40	0	272	0.00%
2023/02/20	0	0.00	1	32.45	32.60	-1	292	-0.34%
2023/02/16	0	0.00	1	32.30	32.35	-1	288	-0.35%
2023/02/14	1	31.60	0	0.00	31.70	1	290	0.34%
2023/02/10	2	32.35	0	0.00	32.10	2	294	0.68%
2023/02/09	0	0.00	1	33.00	32.65	-1	304	-0.33%
2023/02/07	0	0.00	4	33.41	33.25	-4	310	-1.29%
2023/01/10	1	32.35	0	0.00	32.40	1	309	0.32%
2023/01/09	1	32.40	0	0.00	32.70	1	310	0.32%
2023/01/05	1	32.40	1	32.60	32.40	0	312	0.00%
2023/01/04	1	32.25	2	32.40	32.25	-1	315	-0.32%
2022/12/30	7	33.35	5.1	33.73	33.60	1.9	308	0.60%
2022/12/26	0	0.00	1	35.95	36.70	-1	292	-0.34%
2022/12/23	1	35.50	1	35.40	35.50	0	290	0.00%
2022/12/21	1	35.00	0.5	34.96	34.60	0.5	294	0.17%
2022/12/20	0	0.00	0.2	35.66	34.65	-0.2	295	-0.07%
2022/12/19	6	35.95	7	36.15	36.10	-1	299	-0.33%
2022/12/16	1	36.25	0.2	38.11	36.05	0.8	300	0.27%
2022/12/15	0	0.00	0.1	36.88	36.55	-0.1	302	-0.02%
2022/12/14	0	36.35	0.1	36.51	36.70	-0.1	306	-0.02%
2022/12/13	0	0.00	1	37.45	36.85	-1	305	-0.33%
2022/12/12	0	0.00	0.1	36.92	36.30	-0.1	304	-0.02%
2022/12/09	0	0.00	0	37.65	37.15	0	305	0.00%
2022/12/08	1	38.05	1	41.30	37.90	0	300	0.00%
2022/12/07	3	37.77	0.8	37.64	37.60	2.3	289	0.78%
2022/12/06	0	0.00	2.1	39.38	39.40	-2.1	266	-0.79%
2022/12/05	0	0.00	1	35.75	35.85	-1	241	-0.41%
2022/12/02	0	0.00	0.1	35.66	35.35	-0.1	240	-0.03%
2022/12/01	0	0.00	0	35.51	35.45	0	241	-0.01%
2022/11/30	0	0.00	0.1	35.56	35.00	-0.1	248	-0.04%
2022/11/29	1	35.45	0.8	35.70	35.25	0.2	258	0.09%
2022/11/28	0	0.00	0.1	34.65	34.30	-0.1	267	-0.02%
2022/11/25	0	0.00	1	34.90	34.80	-1	302	-0.33%
2022/11/23	0	0.00	0	35.55	35.80	0	318	0.00%
2022/11/22	0	35.35	1	35.40	35.40	-1	318	-0.31%
2022/11/21	0	35.95	0	0.00	36.20	0	321	0.00%
2022/11/18	0	35.25	1	35.55	35.55	-1	322	-0.31%
2022/11/17	2.1	35.39	0	35.67	35.50	2.1	328	0.63%
2022/11/16	0.3	33.95	1	34.74	36.40	-0.7	320	-0.21%
2022/11/11	0	0.00	0	33.20	32.40	0	317	0.00%
2022/11/10	0	0.00	0	32.85	32.40	0	315	0.00%
2022/11/09	0.4	33.15	0	33.30	33.10	0.3	317	0.11%
2022/11/08	0	33.00	0	0.00	32.90	0	316	0.00%
2022/11/07	1	32.05	0.6	32.83	32.95	0.4	312	0.13%
2022/11/04	0	0.00	0.6	33.65	33.65	-0.6	300	-0.20%
2022/11/03	0	0.00	0	30.90	30.60	0	293	0.00%
2022/11/01	0.5	29.89	0	30.80	30.10	0.5	290	0.18%
2022/10/31	0	0.00	0.6	28.61	29.75	-0.6	290	-0.20%
2022/10/28	0	0.00	0	29.90	29.30	0	291	0.00%
2022/10/27	0	0.00	0	29.90	29.65	0	294	0.00%
2022/10/26	1	28.65	1.3	29.12	28.80	-0.3	296	-0.10%
2022/10/25	0	0.00	0.4	30.07	29.60	-0.4	294	-0.14%
2022/10/24	0	0.00	0	30.50	30.10	0	293	-0.01%
2022/10/21	1	30.05	2.6	30.17	30.00	-1.6	291	-0.53%
2022/10/20	0	0.00	2.3	31.13	30.95	-2.3	289	-0.81%
2022/10/19	0	0.00	1	32.15	32.10	-1	289	-0.35%
2022/10/18	0	0.00	1	32.56	32.55	-1	291	-0.35%
2022/10/17	0	0.00	1	32.29	32.30	-1	294	-0.35%
2022/10/14	0	0.00	3	32.68	32.75	-3	294	-1.02%
2022/10/13	1	31.65	3.4	31.84	32.00	-2.4	293	-0.82%
2022/10/12	0	0.00	2	32.38	33.05	-2	291	-0.69%
2022/10/11	0	0.00	1.7	32.39	32.10	-1.7	290	-0.59%
2022/10/07	1	34.20	1.3	34.18	34.00	-0.3	290	-0.11%
2022/10/06	0	0.00	1	34.08	34.00	-1	291	-0.35%
2022/10/05	0	0.00	0	34.85	34.30	0	293	0.00%
2022/10/04	0	0.00	1.6	34.83	34.70	-1.6	293	-0.54%
2022/10/03	0	0.00	1	34.00	33.95	-1	292	-0.34%
2022/09/30	0	0.00	1	33.35	33.70	-1	294	-0.34%
2022/09/29	1	34.10	2.2	33.82	33.60	-1.2	294	-0.41%
2022/09/28	2	34.15	4.1	33.91	33.15	-2.1	295	-0.70%
2022/09/27	0	0.00	1	35.41	35.85	-1	295	-0.34%
2022/09/26	3	35.88	4	36.04	35.50	-1	300	-0.32%
2022/09/23	0	0.00	0.3	38.50	38.50	-0.3	295	-0.11%
2022/09/22	0	0.00	1	39.20	39.20	-1	296	-0.34%
2022/09/21	1	39.05	1.5	38.94	39.00	-0.5	294	-0.18%
2022/09/20	0	0.00	1	39.85	39.85	-1	291	-0.34%
2022/09/19	0	0.00	4	40.19	40.00	-4	293	-1.36%
2022/09/16	0	0.00	1	40.60	40.70	-1	294	-0.34%
2022/09/15	5	41.60	3	41.63	41.45	2	300	0.66%
2022/09/14	0	0.00	1.4	41.32	41.25	-1.4	301	-0.45%
2022/09/13	0	0.00	0	42.33	41.65	0	299	-0.01%
2022/09/12	2	43.00	1	42.85	42.85	1	296	0.34%
2022/09/08	0	0.00	1	43.30	43.45	-1	295	-0.34%
2022/09/07	0	0.00	1	42.80	42.80	-1	297	-0.34%
2022/09/06	0	0.00	1	43.75	43.85	-1	295	-0.34%
2022/09/05	1.4	47.62	1.1	47.98	46.40	0.3	288	0.12%
2022/09/02	0	0.00	1	45.25	45.20	-1	279	-0.36%
2022/09/01	5	46.64	0.9	46.86	46.20	4.1	270	1.51%
2022/08/30	0	0.00	1	42.30	42.50	-1	222	-0.45%
2022/08/29	0	0.00	0.2	41.61	41.65	-0.2	221	-0.09%
2022/08/26	0	0.00	0.5	42.54	42.05	-0.5	221	-0.24%
2022/08/25	0	0.00	1	42.11	42.25	-1	216	-0.47%
2022/08/24	3	42.27	0.2	42.65	42.75	2.8	213	1.31%
2022/08/23	0	0.00	0.1	41.10	40.90	-0.1	203	-0.07%
2022/08/22	0	0.00	0.4	42.08	41.75	-0.4	202	-0.18%
2022/08/19	0	0.00	0	41.00	40.85	0	197	-0.02%
2022/08/18	0	0.00	0	40.84	40.85	0	197	-0.02%
2022/08/17	1	40.35	0.5	40.70	40.85	0.5	194	0.24%
2022/08/16	0	0.00	0	41.00	40.55	0	193	0.00%
2022/08/15	0	0.00	1	40.05	40.05	-1	191	-0.52%
2022/08/12	0	0.00	0	40.06	39.95	0	192	-0.02%
2022/08/11	0	0.00	0	40.46	39.90	0	196	0.00%
2022/08/10	0	0.00	0	40.19	39.95	0	200	-0.02%
2022/08/09	0	0.00	0	40.28	40.00	0	204	0.00%
2022/08/08	0	0.00	0	39.90	39.90	0	249	0.00%
2022/08/05	0	0.00	1	39.60	39.60	-1	277	-0.36%
2022/08/04	0	0.00	1	39.18	39.20	-1	298	-0.35%
2022/08/03	1	39.85	1.1	39.74	39.65	-0.1	302	-0.02%
2022/08/02	1	39.55	0.9	40.03	39.25	0.1	310	0.03%
2022/08/01	0	0.00	0	41.30	41.10	0	317	-0.01%
2022/07/28	0	0.00	0.2	41.33	40.95	-0.2	328	-0.05%
2022/07/27	0	0.00	0	41.89	41.30	0	334	0.00%
2022/07/26	0	42.15	0	42.07	41.20	0	349	0.00%
2022/07/25	0	0.00	0	42.20	42.15	0	351	-0.01%
2022/07/22	0	0.00	0	41.88	41.45	0	351	0.00%
2022/07/20	0	0.00	0	41.55	40.30	0	365	0.00%
2022/07/19	2	40.45	0	0.00	40.45	2	390	0.51%
2022/07/18	0	0.00	0.1	40.89	40.40	-0.1	418	-0.02%
2022/07/15	0	0.00	3.1	39.97	40.30	-3.1	484	-0.65%
2022/07/14	0	0.00	0	40.10	40.00	0	515	0.00%
2022/07/13	0	0.00	1	39.31	39.50	-1	526	-0.19%
2022/07/12	0	0.00	0	39.40	38.70	0	553	0.00%
2022/07/11	0	0.00	0.1	40.23	40.15	-0.1	585	-0.01%
2022/07/08	1	40.30	0	0.00	39.80	1	606	0.16%
2022/07/07	0	0.00	0	39.00	39.50	0	619	0.00%
2022/07/04	13	38.20	13.2	37.90	38.15	-0.2	653	-0.03%
2022/07/01	1	40.45	0.6	40.83	40.05	0.4	657	0.07%
2022/06/23	10	45.03	10.2	45.34	44.45	-0.2	670	-0.03%
2022/06/16	0	0.00	1	46.20	45.80	-1	672	-0.15%
2022/06/15	0	0.00	0.1	46.20	45.95	-0.1	677	-0.02%
2022/06/14	0	0.00	0	46.90	46.30	0	678	0.00%
2022/06/13	1	46.10	0.4	46.76	46.10	0.6	678	0.09%
2022/06/09	0	0.00	1	47.10	47.20	-1	679	-0.15%
2022/06/07	0	0.00	1	47.15	47.25	-1	681	-0.15%
2022/06/06	0	0.00	2.2	46.95	46.70	-2.2	681	-0.32%
2022/06/02	0	0.00	0	47.10	46.75	0	685	0.00%
2022/06/01	0	0.00	3	46.97	46.90	-3	690	-0.43%
2022/05/30	0	0.00	1	46.70	46.80	-1	691	-0.14%
2022/05/27	0	0.00	4	46.65	46.35	-4	698	-0.57%
2022/05/26	0	0.00	3	46.68	46.60	-3	699	-0.43%
2022/05/25	0	0.00	9	46.86	46.75	-9	701	-1.28%
2022/05/24	0	0.00	7	46.79	46.70	-7	708	-0.99%
2022/05/23	0	0.00	10	47.19	47.30	-10	710	-1.41%
2022/05/20	1	47.30	17	47.19	47.50	-16	714	-2.24%
2022/05/19	0	0.00	3	47.26	47.20	-3	715	-0.42%
2022/05/18	3	48.20	20	48.22	48.25	-17	713	-2.38%
2022/05/17	6	48.11	6	47.96	47.75	0	716	0.00%
2022/05/16	23	49.78	43	49.66	48.70	-20	733	-2.73%
2022/05/13	33	48.59	12	47.81	49.25	21	737	2.85%
2022/05/12	6.1	45.54	49.3	46.36	44.80	-43.1	713	-6.04%
2022/05/11	1	48.35	1	48.94	48.00	0	695	0.00%
2022/05/10	2	48.35	1.2	48.55	48.50	0.8	692	0.11%
2022/05/09	2	49.93	1.2	50.59	49.60	0.8	686	0.12%
2022/05/06	2	51.50	2	51.61	51.80	0	678	0.00%
2022/05/05	0	0.00	0	53.80	52.90	0	674	0.00%
2022/05/04	1	53.10	3	53.40	53.20	-2	672	-0.30%
2022/05/03	5	55.14	1.7	55.56	53.80	3.3	670	0.49%
2022/04/29	0	0.00	0.1	54.30	53.40	-0.1	667	-0.02%
2022/04/28	1	53.60	1.2	53.95	53.60	-0.2	668	-0.03%
2022/04/27	2	53.70	2	53.60	53.60	0	669	0.00%
2022/04/26	2	54.80	1	56.10	54.20	1	664	0.15%
2022/04/25	2.4	56.51	1.1	57.75	55.30	1.3	668	0.19%
2022/04/22	0.6	57.20	0.2	57.00	56.80	0.4	668	0.06%
2022/04/21	28.3	58.58	29.5	58.86	56.10	-1.2	644	-0.19%
2022/04/20	9	55.67	9	55.94	56.80	0	580	0.00%
2022/04/19	1	54.00	0	0.00	53.90	1	550	0.18%
2022/04/18	4	55.78	4.9	55.66	55.00	-0.9	551	-0.17%
2022/04/15	0	55.50	1.7	56.20	56.00	-1.7	534	-0.32%
2022/04/14	20.1	55.75	1.1	55.39	55.60	19	505	3.77%
2022/04/13	1	53.30	3	54.37	54.50	-2	489	-0.41%
2022/04/12	2	53.50	1	54.70	53.00	1	476	0.21%
2022/04/11	3	54.07	2	54.25	53.40	1	460	0.22%
2022/04/08	0	53.30	0	0.00	53.40	0	449	0.00%
2022/04/07	1	53.30	0	0.00	53.30	1	454	0.22%
2022/04/06	1	54.50	1	53.80	53.70	0	445	0.00%
2022/04/01	0	0.00	1	52.90	52.70	-1	433	-0.23%
2022/03/30	0	0.00	0	52.79	52.70	0	432	-0.01%
2022/03/29	0	0.00	0	52.86	52.10	0	434	-0.01%
2022/03/28	1	52.30	0	52.94	52.10	1	437	0.22%
2022/03/23	1	52.90	0	0.00	52.90	1	457	0.22%
2022/03/22	0	0.00	4	52.53	52.60	-4	460	-0.87%
2022/03/21	0	0.00	0	52.96	52.40	0	461	0.00%
2022/03/18	1	50.80	0.5	50.71	51.50	0.5	460	0.11%
2022/03/17	0	0.00	0	50.76	50.30	0	463	0.00%
2022/03/16	0	0.00	1	49.45	49.40	-1	471	-0.21%
2022/03/15	0	0.00	0.2	49.94	49.50	-0.2	514	-0.03%
2022/03/14	0	0.00	0.1	51.04	49.85	-0.1	556	-0.02%
2022/03/11	0	0.00	0	50.12	50.00	0	558	0.00%
2022/03/10	1	50.30	0.2	51.07	50.30	0.8	559	0.15%
2022/03/09	2	49.60	2	50.08	49.85	0	561	-0.01%
2022/03/08	2.1	49.60	2.8	49.97	49.20	-0.7	560	-0.12%
2022/03/07	1	50.50	0.5	50.93	50.70	0.5	558	0.08%
2022/03/04	0	0.00	0	52.54	52.10	0	558	0.00%
2022/03/03	0	0.00	0	52.51	52.00	0	570	0.00%
2022/03/02	2	53.00	1	54.08	52.10	1	576	0.17%
2022/03/01	0	0.00	0	51.70	51.40	0	569	0.00%
2022/02/25	1	51.20	1	51.80	51.10	0	569	0.00%
2022/02/24	1	51.10	1	51.60	50.90	0	574	0.00%
2022/02/23	0	0.00	0.1	52.88	52.50	-0.1	575	-0.01%
2022/02/22	1	52.00	1.3	52.18	52.20	-0.3	577	-0.05%
2022/02/21	0	0.00	0	53.78	53.50	0	580	0.00%
2022/02/18	0	0.00	0	53.20	52.90	0	580	0.00%
2022/02/17	0	0.00	0	53.40	52.90	0	579	0.00%
2022/02/16	3	54.00	2	55.60	53.80	1	579	0.17%
2022/02/15	21	56.35	20.2	56.29	54.30	0.8	561	0.14%
2022/02/14	2	51.80	2	51.70	51.70	0	517	0.00%
2022/02/10	1	52.90	0	53.50	53.00	1	515	0.19%
2022/02/09	0	53.00	0.3	53.90	53.50	-0.3	516	-0.07%
2022/02/08	0	0.00	0	53.53	53.30	0	513	0.00%
2022/02/07	3	53.17	3.4	53.70	53.10	-0.4	512	-0.09%
2022/01/26	1	52.90	0.5	53.11	52.60	0.5	514	0.10%
2022/01/25	1	54.40	2.2	54.08	52.70	-1.2	514	-0.22%
2022/01/24	1.1	55.04	1	55.80	54.30	0.1	514	0.03%
2022/01/21	1	55.30	0	55.40	54.50	1	515	0.19%
2022/01/20	1	54.70	1	55.10	55.20	0	539	0.00%
2022/01/19	1	55.50	0	0.00	55.50	1	559	0.18%
2022/01/18	0.5	56.14	0	56.90	56.40	0.5	560	0.09%
2022/01/17	13.8	57.19	1.6	57.29	57.20	12.3	546	2.25%
2022/01/14	16.7	54.37	1.5	55.13	54.20	15.2	523	2.90%
2022/01/13	0	0.00	0.1	55.56	55.30	-0.1	521	-0.02%
2022/01/12	1	55.30	0.1	56.07	55.30	0.9	520	0.17%
2022/01/11	1	56.00	5.7	57.38	55.20	-4.7	518	-0.90%
2022/01/10	0	0.00	1	57.20	57.70	-1	508	-0.20%
2022/01/07	1	55.70	0	56.25	55.60	1	500	0.20%
2022/01/06	0	0.00	0.5	56.04	55.60	-0.5	504	-0.11%
2022/01/03	0	0.00	0	56.01	56.10	0	504	-0.01%
2021/12/30	0	56.70	0	0.00	57.40	0	500	0.00%
2021/12/29	0	0.00	1	56.61	56.60	-1	495	-0.21%
2021/12/28	0.2	56.83	0	57.40	56.50	0.2	513	0.03%
2021/12/27	0	0.00	0	57.00	56.20	0	523	0.00%
2021/12/23	1	56.70	0.9	57.42	56.70	0.1	527	0.01%
2021/12/22	0	0.00	0.1	57.90	57.20	-0.1	528	-0.01%
2021/12/21	0	0.00	0	57.52	57.30	0	526	0.00%
2021/12/20	1	57.70	0.8	58.02	57.50	0.2	520	0.04%
2021/12/17	4	56.40	3	56.93	56.80	1	513	0.19%
2021/12/16	2	56.20	0.5	56.51	56.50	1.5	506	0.29%
2021/12/15	0	0.00	0.4	55.30	55.30	-0.4	503	-0.08%
2021/12/14	2	55.40	1.3	56.38	55.20	0.7	500	0.15%
2021/12/13	9	56.90	3	56.00	56.00	6	494	1.21%
2021/12/10	6	55.78	0.8	56.02	55.50	5.2	487	1.08%
2021/12/09	12	55.87	2.2	55.94	55.00	9.8	481	2.04%
2021/12/08	3.8	57.91	7	55.78	58.40	-3.2	445	-0.73%
2021/12/07	3.9	53.46	0.5	53.59	53.10	3.4	401	0.84%
2021/12/06	0	0.00	2.1	53.35	52.90	-2.1	400	-0.51%
2021/12/03	1	52.80	1	53.20	52.70	0	402	0.00%
2021/12/02	0	0.00	0	52.41	51.80	0	404	-0.01%
2021/12/01	4	51.90	0	0.00	51.80	4	406	0.98%
2021/11/30	2	51.90	6.1	52.05	52.00	-4.1	409	-0.99%
2021/11/29	1.1	53.52	2.8	54.09	53.30	-1.7	411	-0.40%
2021/11/26	2	52.65	5.1	54.47	52.60	-3.1	406	-0.77%
2021/11/25	4	52.43	0.3	52.80	52.30	3.7	403	0.92%
2021/11/24	1	52.70	0	0.00	52.70	1	405	0.25%
2021/11/23	2	52.40	0.6	53.13	52.00	1.4	409	0.33%
2021/11/22	3	52.43	3	53.30	53.30	0	411	0.00%
2021/11/19	1	51.20	0	51.70	51.10	1	416	0.24%
2021/11/18	2.3	51.62	1.2	50.88	51.80	1.1	427	0.25%
2021/11/17	2.4	50.85	0	0.00	50.70	2.4	432	0.56%
2021/11/15	0	0.00	3	50.80	50.80	-3	453	-0.67%
2021/11/11	0	0.00	0.2	53.00	52.10	-0.2	531	-0.03%
2021/11/10	0	0.00	0	52.40	51.60	0	578	0.00%
2021/11/09	0	0.00	11	52.18	52.10	-11	596	-1.84%
2021/11/08	0	0.00	4	52.60	52.30	-4	598	-0.67%
2021/11/05	0	52.50	0	53.27	52.90	0	600	0.00%
2021/11/04	0	0.00	0	53.23	52.50	0	601	0.00%
2021/11/03	3	52.70	0	0.00	52.80	3	606	0.49%
2021/11/02	1	52.80	0.5	53.04	52.20	0.5	605	0.08%
2021/11/01	1	52.80	0.1	53.36	52.80	0.9	612	0.14%
2021/10/29	2	54.85	1.2	54.91	54.50	0.8	611	0.14%
2021/10/28	15	57.44	7.2	58.20	56.90	7.8	603	1.29%
2021/10/27	2	52.80	0.1	52.96	54.80	1.9	584	0.33%
2021/10/26	2	49.78	1.6	50.02	49.90	0.4	566	0.07%
2021/10/25	0	0.00	0.4	50.40	50.10	-0.4	570	-0.06%
2021/10/22	1	50.40	1.1	50.71	50.30	-0.1	580	-0.01%
2021/10/21	0.1	51.70	0.1	51.80	51.20	0	587	0.00%
2021/10/19	1	51.50	0.3	51.76	51.40	0.7	622	0.11%
2021/10/18	0	0.00	0	52.40	51.10	0	641	0.00%
2021/10/15	0	0.00	0.1	53.36	52.40	-0.1	710	-0.01%
2021/10/14	0	50.99	0.3	53.36	52.90	-0.3	735	-0.04%
2021/10/13	1	49.25	0.7	49.90	49.30	0.3	735	0.04%
2021/10/12	0	0.00	0.1	51.50	50.60	-0.1	753	-0.01%
2021/10/08	1	51.50	0	0.00	51.10	1	783	0.13%
2021/10/07	0	0.00	0.6	50.18	51.20	-0.6	807	-0.07%
2021/10/06	1	50.80	0.2	51.51	50.50	0.8	833	0.10%
2021/10/05	9	48.46	1	49.49	51.10	8	842	0.95%
2021/10/04	3	53.00	4.9	52.91	52.20	-1.9	829	-0.23%
2021/09/29	5	56.50	0	0.00	57.10	5	848	0.59%
2021/09/28	1	58.60	1	58.60	58.50	0	862	0.00%
2021/09/24	1	58.90	6	58.90	58.80	-5	898	-0.56%
2021/09/23	13	58.45	0	0.00	58.30	13	919	1.41%
2021/09/15	1	59.60	1	59.90	59.30	0	1,020	0.00%
2021/09/13	1	61.00	0	0.00	60.00	1	1,089	0.09%
2021/09/08	6	59.10	0	0.00	58.90	6	1,223	0.49%
2021/09/06	0	0.00	2	58.40	58.30	-2	1,580	-0.13%
2021/09/02	6	59.12	0	0.00	59.00	6	1,825	0.33%
2021/09/01	2	59.55	0	0.00	59.50	2	1,897	0.11%
2021/08/30	5	60.86	4	60.60	60.20	1	2,012	0.05%
2021/08/27	2	60.65	3	60.70	60.50	-1	2,026	-0.05%
2021/08/26	11	60.38	1	60.60	60.20	10	2,047	0.49%
2021/08/25	31	60.97	6.4	60.13	60.50	24.6	2,075	1.18%
2021/08/24	17	62.46	0.2	62.50	60.90	16.8	2,171	0.77%
2021/08/23	2	63.75	12.4	63.34	62.50	-10.4	2,308	-0.45%
2021/08/20	3	63.00	0.8	63.37	63.10	2.2	2,438	0.09%
2021/08/19	7	62.71	1.4	63.29	62.40	5.6	2,595	0.21%
2021/08/18	22.2	63.98	18.1	63.95	63.60	4	2,650	0.15%
2021/08/17	10.5	68.45	20.1	68.37	66.50	-9.7	2,715	-0.36%
2021/08/16	12.3	68.07	15.9	67.27	68.00	-3.6	2,806	-0.13%
2021/08/13	17	64.50	1.6	65.01	64.60	15.4	2,777	0.55%
2021/08/12	0	0.00	2.3	63.40	63.00	-2.3	2,778	-0.08%
2021/08/11	3	62.33	1.6	63.13	62.20	1.4	2,799	0.05%
2021/08/10	0	0.00	0.1	64.31	63.60	-0.1	2,876	0.00%
2021/08/09	0	0.00	0.3	64.17	63.60	-0.3	2,983	-0.01%
2021/08/06	4	64.75	0.8	65.11	64.60	3.2	3,023	0.11%
2021/08/05	0.1	65.70	2	65.20	64.70	-1.9	3,076	-0.06%
2021/08/04	12	64.78	11.3	64.59	64.80	0.7	3,123	0.02%
2021/08/03	6	65.00	6.2	64.56	64.50	-0.2	3,136	-0.01%
2021/08/02	16.4	65.18	16	64.91	65.20	0.4	3,140	0.01%
2021/07/30	8	64.26	30.1	64.49	64.20	-22.1	3,136	-0.70%
2021/07/29	7	65.00	17.6	64.57	64.70	-10.6	3,138	-0.34%
2021/07/28	10.1	63.80	20.1	63.94	63.50	-10	3,135	-0.32%
2021/07/27	8	63.03	20.9	62.88	62.50	-12.9	3,154	-0.41%
2021/07/26	23	64.82	33	64.38	64.40	-10	3,169	-0.32%
2021/07/23	52	62.66	63.9	62.34	63.20	-11.9	3,163	-0.38%
2021/07/22	15	64.59	24	65.25	64.60	-9	3,149	-0.29%
2021/07/21	83.2	69.46	81.5	69.88	67.00	1.7	3,143	0.05%
2021/07/20	0	0.00	21	70.70	70.70	-21	3,082	-0.68%
2021/07/19	13	65.12	24	64.35	64.30	-11	3,061	-0.36%
2021/07/16	40	65.06	46.1	65.37	64.50	-6.1	3,074	-0.20%
2021/07/15	23.5	63.48	22.6	65.48	65.10	0.9	3,062	0.03%
2021/07/14	40.4	60.49	37.2	60.95	61.00	3.2	3,038	0.11%
2021/07/13	24	62.36	23	62.45	61.40	1	3,024	0.03%
2021/07/12	11	64.40	10	64.38	64.00	1	3,002	0.03%
2021/07/09	4	65.38	5	64.88	64.80	-1	2,998	-0.03%
2021/07/08	5	65.68	4	65.03	65.20	1	3,023	0.03%
2021/07/07	22	66.58	22	66.43	65.80	0	3,083	0.00%
2021/07/06	10	64.86	10	64.58	64.50	0	3,144	0.00%
2021/07/05	18	64.61	21	64.90	65.80	-3	3,158	-0.09%
2021/07/02	15	65.12	15	64.88	64.50	0	3,150	0.00%
2021/07/01	15	65.63	18	65.42	65.10	-3	3,143	-0.10%
2021/06/28	1	67.70	1	67.80	66.90	0	3,103	0.00%
2021/06/25	5	68.68	0	0.00	67.80	5	3,093	0.16%
2021/06/24	9	69.47	0	0.00	69.60	9	3,087	0.29%
2021/06/23	0	0.00	14	70.30	70.50	-14	3,073	-0.46%
2021/06/22	18	68.56	5	68.70	68.50	13	3,093	0.42%
2021/06/21	2	72.45	0	0.00	72.00	2	3,113	0.06%
2021/06/18	2	74.60	2	75.90	74.60	0	3,110	0.00%
2021/06/17	8	74.34	14	73.42	74.30	-6	3,065	-0.20%
2021/06/16	16	75.74	25.1	74.91	73.70	-9.1	3,033	-0.30%
2021/06/15	31	83.24	219.1	84.58	81.00	-188.1	2,943	-6.39%	大賣/鉅額交易
2021/06/11	201	86.60	9	86.60	86.60	192	2,701	7.11%	大買/鉅額交易
2021/06/10	28	75.95	79	75.45	78.80	-51	2,642	-1.93%
2021/06/09	19	69.09	1	69.60	71.70	18	2,475	0.73%
2021/06/08	11	69.55	40	69.31	70.50	-29	2,425	-1.20%
2021/06/07	20	64.05	4	64.33	64.20	16	2,367	0.68%
2021/06/04	1	62.60	5	62.90	62.90	-4	2,377	-0.17%
2021/06/03	0	0.00	1	62.30	63.40	-1	2,384	-0.04%
2021/06/02	28	62.92	4	62.73	62.30	24	2,426	0.99%
2021/06/01	34	61.18	46.3	61.82	65.10	-12.3	2,435	-0.51%
2021/05/31	46.2	68.37	13	69.27	67.30	33.2	2,336	1.42%
2021/05/28	26	75.08	0.2	75.60	74.60	25.9	2,196	1.18%
2021/05/27	12	74.04	19	77.08	77.60	-7	2,070	-0.34%
2021/05/26	10.2	71.25	70	71.23	70.60	-59.9	1,923	-3.11%
2021/05/25	34.3	69.08	197	69.86	68.20	-162.7	1,911	-8.51%	大賣/鉅額交易
2021/05/24	263	72.23	51	71.44	72.30	212	1,869	11.34%	大買/鉅額交易
2021/05/21	10	65.78	0	0.00	65.80	10	1,860	0.54%
2021/05/20	18	65.86	1	65.40	64.70	17	1,897	0.90%
2021/05/19	1	64.60	1	66.00	65.00	0	1,966	0.00%
2021/05/18	29	65.51	5	65.74	66.50	24	1,994	1.20%
2021/05/17	26	67.57	2	66.35	71.10	24	1,927	1.25%
2021/05/14	15	65.96	3	65.40	64.70	12	1,841	0.65%
2021/05/13	7	65.51	7	65.91	67.00	0	1,821	0.00%
2021/05/12	7	63.94	6	65.33	64.50	1	1,778	0.06%
2021/05/11	0	0.00	6	58.88	61.40	-6	1,726	-0.35%
2021/05/10	2	60.30	0	0.00	60.00	2	1,716	0.12%
2021/05/07	0	0.00	6	60.60	61.00	-6	1,714	-0.35%
2021/05/05	0	0.00	2	60.90	61.00	-2	1,712	-0.12%
2021/05/04	4	62.35	12	60.12	60.90	-8	1,710	-0.47%
2021/05/03	12	66.57	3	66.17	65.30	9	1,688	0.53%
2021/04/28	2	64.60	1	64.20	64.20	1	1,675	0.06%
2021/04/27	0	0.00	2	65.90	65.70	-2	1,669	-0.12%
2021/04/23	7	63.84	0	0.00	63.80	7	1,655	0.42%
2021/04/21	2	65.55	1	66.10	65.30	1	1,643	0.06%
2021/04/20	8	65.84	0	0.00	65.50	8	1,644	0.49%
2021/04/19	9	65.20	1	65.80	65.10	8	1,646	0.49%
2021/04/16	11	66.50	0	0.00	66.10	11	1,644	0.67%
2021/04/15	8	66.13	0	0.00	66.20	8	1,641	0.49%
2021/04/14	8	65.90	1	66.10	65.60	7	1,636	0.43%
2021/04/13	7	68.77	6	67.90	67.60	1	1,613	0.06%
2021/04/12	0	0.00	19	72.59	73.20	-19	1,550	-1.23%
2021/04/09	6	66.70	3	66.63	66.60	3	1,477	0.20%
2021/04/07	1	65.40	7	66.37	65.20	-6	1,458	-0.41%
2021/04/06	4	64.63	1	65.10	64.30	3	1,456	0.21%
2021/03/31	0	0.00	3	66.33	65.70	-3	1,440	-0.21%
2021/03/30	3	66.50	0	0.00	66.50	3	1,432	0.21%
2021/03/29	2	67.00	10	67.65	67.10	-8	1,426	-0.56%
2021/03/26	1	65.30	0	0.00	65.50	1	1,418	0.07%
2021/03/25	17	67.42	18	67.40	65.40	-1	1,410	-0.07%
2021/03/24	11	69.68	12	70.84	69.50	-1	1,366	-0.07%
2021/03/23	3	65.70	16	66.07	66.70	-13	1,302	-1.00%
2021/03/22	0	0.00	1	62.70	62.70	-1	1,265	-0.08%
2021/03/16	7	64.27	0	0.00	64.00	7	1,238	0.57%
2021/03/12	3	66.50	0	0.00	65.70	3	1,225	0.24%
2021/03/11	6	68.73	0	0.00	68.20	6	1,212	0.49%
2021/03/10	3	70.10	0	0.00	69.20	3	1,182	0.25%
2021/03/09	11	68.12	1	68.00	68.60	10	1,148	0.87%
2021/03/08	13	70.06	6	69.08	68.10	7	1,127	0.62%
2021/03/05	2	66.60	1	69.30	69.30	1	1,065	0.09%
2021/03/03	0	0.00	1	62.70	64.00	-1	1,033	-0.10%
2021/03/02	1	65.90	0	0.00	63.50	1	1,057	0.09%
2021/02/25	0	0.00	83	68.55	66.80	-83	1,050	-7.90%
2021/02/24	13	63.52	17	64.82	64.80	-4	1,002	-0.40%
2021/02/23	34	67.21	9	74.58	66.20	25	958	2.61%
2021/02/22	0	0.00	1	72.80	73.20	-1	829	-0.12%
2021/02/19	1	63.00	6	65.53	66.60	-5	779	-0.64%
2021/02/18	13	60.40	28	59.32	60.60	-15	694	-2.16%
2021/02/17	1	55.30	10	55.24	55.10	-9	643	-1.40%
2021/02/05	6	54.42	2	55.08	54.10	4	632	0.63%
2021/02/04	1	53.73	8	53.98	54.10	-7	611	-1.14%
2021/02/03	0	0.00	5	50.39	51.00	-5	595	-0.84%
2021/02/02	0	0.00	4	48.23	48.50	-4	587	-0.68%
2021/02/01	0	0.00	5	48.48	49.00	-5	587	-0.85%
2021/01/29	0	0.00	5	47.82	47.35	-5	580	-0.86%
2021/01/28	0	0.00	15	49.05	48.70	-15	575	-2.61%
2021/01/27	2	50.30	5	49.61	49.30	-3	576	-0.52%
2021/01/26	0	0.00	6	50.97	50.20	-6	578	-1.04%
2021/01/25	0	0.00	5	51.32	51.10	-5	583	-0.86%
2021/01/22	1	49.95	5	50.01	50.00	-4	582	-0.69%
2021/01/21	0	0.00	4	51.25	51.00	-4	583	-0.69%
2021/01/20	0	0.00	5	53.10	52.60	-5	577	-0.87%
2021/01/19	0	0.00	5	53.58	53.20	-5	575	-0.87%
2021/01/15	0	0.00	4	53.98	53.40	-4	577	-0.69%
2021/01/13	3	56.07	4	55.88	55.60	-1	570	-0.18%
2021/01/12	5	59.20	8	57.45	57.30	-3	564	-0.53%
2021/01/11	4	55.60	0	0.00	55.40	4	559	0.72%
2021/01/08	1	56.80	0	0.00	56.70	1	553	0.18%
2021/01/07	0	0.00	4	57.13	57.00	-4	554	-0.72%
2021/01/06	0	0.00	4	57.03	57.00	-4	558	-0.72%
2021/01/05	0	0.00	4	57.68	57.50	-4	557	-0.72%
2021/01/04	0	0.00	4	58.15	58.20	-4	556	-0.72%
2020/12/30	0	0.00	16	60.61	59.60	-16	552	-2.89%
2020/12/29	19	58.45	7	58.93	60.20	12	545	2.20%
2020/12/22	0	0.00	30	60.48	61.00	-30	557	-5.39%
2020/12/18	18	58.20	0	0.00	59.40	18	555	3.24%
2020/12/17	0	0.00	0	58.85	58.40	0	559	0.00%
2020/12/16	0	58.20	0	0.00	58.90	0	563	0.00%
2020/12/14	0	0.00	1	59.70	59.40	-1	566	-0.18%
2020/12/11	0	0.00	18	58.87	59.50	-18	565	-3.18%
2020/12/10	3	58.20	0	58.20	58.40	3	554	0.54%
2020/12/08	2	58.40	0	0.00	57.80	2	558	0.36%
2020/12/07	0	0.00	4	57.68	57.30	-4	558	-0.72%
2020/12/04	0	0.00	4	59.73	59.40	-4	550	-0.73%
2020/12/03	7	61.31	0	0.00	60.30	7	556	1.26%
2020/12/02	1	60.30	4	60.60	60.80	-3	566	-0.53%
2020/11/30	0	0.00	1	60.80	60.90	-1	648	-0.15%
2020/11/27	2	61.30	0	0.00	61.20	2	660	0.30%
2020/11/26	16	64.25	238	64.50	63.10	-222	651	-34.08%	大賣/鉅額交易
2020/11/25	238	65.40	0	0.00	65.40	238	624	38.08%	大買/鉅額交易
2020/11/20	0	0.00	4	60.08	61.00	-4	646	-0.62%
2020/11/19	3	59.87	0	0.00	60.40	3	647	0.46%
2020/11/18	5	60.10	0	0.00	59.80	5	647	0.77%
2020/11/17	0	0.00	1	58.70	58.30	-1	653	-0.15%
2020/11/16	5	57.60	3	57.20	57.30	2	687	0.29%
2020/11/13	6	57.33	1	57.90	57.90	5	700	0.71%
2020/11/12	0	0.00	3	57.23	56.70	-3	716	-0.42%
2020/11/11	0	0.00	3	57.80	57.60	-3	738	-0.41%
2020/11/06	0	0.00	4	58.83	58.90	-4	766	-0.52%
2020/11/05	0	0.00	4	58.88	58.70	-4	791	-0.51%
2020/11/04	0	0.00	5	58.82	58.60	-5	810	-0.62%
2020/11/03	2	58.90	6	59.52	58.70	-4	830	-0.48%
2020/11/02	1	57.40	4.1	57.27	57.40	-3.1	858	-0.36%
2020/10/30	0	0.00	4	56.95	56.70	-4	869	-0.46%
2020/10/29	3	57.23	4	57.55	57.50	-1	888	-0.11%
2020/10/28	1	58.70	4	59.03	58.80	-3	915	-0.33%
2020/10/27	1	59.70	4	59.60	59.50	-3	938	-0.32%
2020/10/26	2.1	59.31	4	59.38	59.10	-1.9	964	-0.20%
2020/10/23	0	0.00	4	60.43	60.50	-4	988	-0.40%
2020/10/22	11	60.01	0	0.00	60.00	11	1,027	1.07%
2020/10/21	0	0.00	1	61.70	61.40	-1	1,066	-0.09%
2020/10/20	2	61.45	0	0.00	61.30	2	1,095	0.18%
2020/10/19	2	61.05	1	62.00	61.10	1	1,127	0.09%
2020/10/16	1	61.60	1	62.60	61.30	0	1,172	0.00%
2020/10/15	1	62.20	4	62.10	62.00	-3	1,210	-0.25%
2020/10/14	1	63.70	0	0.00	63.10	1	1,271	0.08%
2020/10/13	10	62.10	0	0.00	62.10	10	1,358	0.74%
2020/10/12	0	0.00	4	63.43	63.10	-4	1,395	-0.29%
2020/10/08	0	0.00	1	65.00	64.30	-1	1,451	-0.07%
2020/09/29	5	64.90	0	0.00	64.20	5	2,053	0.24%
2020/09/25	9	63.62	0	0.00	65.20	9	2,191	0.41%
2020/09/24	2	68.80	0	0.00	68.50	2	2,207	0.09%
2020/09/23	4	68.30	0	0.00	68.60	4	2,248	0.18%
2020/09/22	2	69.55	0	0.00	69.30	2	2,276	0.09%
2020/09/17	15	70.03	0	0.00	70.10	15	2,414	0.62%
2020/09/15	1	71.10	0	0.00	71.00	1	2,515	0.04%
2020/09/14	2	69.90	0	0.00	70.00	2	2,645	0.08%
2020/09/11	3	69.73	0	0.00	69.70	3	2,849	0.11%
2020/09/10	4	71.58	0	0.00	71.10	4	3,103	0.13%
2020/09/08	2	72.30	0	0.00	73.50	2	3,179	0.06%
2020/09/07	3	72.47	0	0.00	71.60	3	3,238	0.09%
2020/09/04	1	73.60	12	73.13	73.40	-11	3,256	-0.34%
2020/09/03	5	78.82	2	78.50	75.00	3	3,256	0.09%
2020/09/02	0	0.00	4	76.50	76.50	-4	3,205	-0.12%
2020/08/28	2	72.20	0	0.00	71.30	2	3,216	0.06%
2020/08/27	0	0.00	15	71.55	71.30	-15	3,225	-0.47%
2020/08/26	0	0.00	2	72.15	72.80	-2	3,250	-0.06%
2020/08/25	2	68.55	17	68.86	69.00	-15	3,245	-0.46%
2020/08/20	4	67.55	7	66.97	67.70	-3	3,322	-0.09%
2020/08/19	0	0.00	1	72.30	71.40	-1	3,376	-0.03%
2020/08/14	0	0.00	1	71.90	72.10	-1	3,533	-0.03%
2020/08/13	0	0.00	1	70.70	71.00	-1	3,607	-0.03%
2020/08/12	1	74.20	0	0.00	73.00	1	3,733	0.03%
2020/08/11	0	0.00	11	71.88	71.80	-11	3,785	-0.29%
2020/08/10	1	75.40	12	77.59	75.40	-11	3,779	-0.29%
2020/08/06	2	80.55	3	80.93	78.60	-1	3,797	-0.03%
2020/08/05	1	78.30	0	0.00	78.30	1	3,774	0.03%
2020/08/04	3	79.43	0	0.00	79.00	3	3,782	0.08%
2020/08/03	4	79.58	6	79.93	80.70	-2	3,824	-0.05%
2020/07/31	4	79.03	0	0.00	77.50	4	3,840	0.10%
2020/07/29	1	77.00	3	78.20	76.10	-2	3,988	-0.05%
2020/07/28	0	0.00	3	73.80	73.10	-3	3,984	-0.08%
2020/07/27	13	77.75	4	77.08	76.00	9	3,953	0.23%
2020/07/24	3	77.17	0	0.00	74.60	3	3,916	0.08%
2020/07/23	5	77.92	0	0.00	77.60	5	3,902	0.13%
2020/07/22	4	80.45	57	80.73	80.00	-53	3,894	-1.36%
2020/07/21	12	77.89	2	78.90	77.20	10	3,885	0.26%
2020/07/20	12	73.66	4	76.88	76.20	8	3,917	0.20%
2020/07/17	6	78.08	20	78.43	77.30	-14	3,862	-0.36%
2020/07/16	60	85.64	1	87.10	85.80	59	3,787	1.56%
2020/07/15	1	86.50	78	88.09	86.70	-77	3,760	-2.05%
2020/07/14	8	90.50	9	90.39	88.70	-1	3,718	-0.03%
2020/07/13	18	96.32	9	92.31	91.90	9	3,670	0.25%
2020/07/10	25	99.82	34	98.79	98.00	-9	3,593	-0.25%
2020/07/09	41	101.01	48	100.56	102.50	-7	3,469	-0.20%
2020/07/08	40	93.06	34	94.24	97.00	6	3,318	0.18%
2020/07/07	63	89.28	12	89.64	89.00	51	3,157	1.62%
2020/07/06	20	87.36	16	86.76	91.90	4	3,119	0.13%
2020/07/03	6	82.82	0	0.00	83.60	6	3,084	0.19%
2020/07/02	30	86.31	36	86.05	85.10	-6	3,074	-0.20%
2020/07/01	61	83.96	5	85.20	84.50	56	3,055	1.83%
2020/06/30	27	85.55	2	85.50	85.50	25	3,026	0.83%
2020/06/29	2	85.00	10	86.90	87.40	-8	2,988	-0.27%
2020/06/24	19	79.88	0	0.00	79.50	19	2,958	0.64%
2020/06/23	7	82.91	4	82.00	82.20	3	2,944	0.10%
2020/06/22	6	84.53	5	84.88	84.10	1	2,895	0.03%
2020/06/19	44	85.70	15	86.44	84.50	29	2,858	1.01%
2020/06/18	22	88.12	26	89.41	91.30	-4	2,735	-0.15%
2020/06/17	21	84.07	32	85.22	86.00	-11	2,551	-0.43%
2020/06/16	0	0.00	18	78.20	78.20	-18	2,357	-0.76%
2020/06/12	5	62.50	6	64.33	64.70	-1	2,281	-0.04%
2020/06/11	0	0.00	10	59.95	58.90	-10	2,229	-0.45%
2020/06/10	18	62.25	2	62.30	62.20	16	2,206	0.73%
2020/06/09	6	61.48	0	0.00	62.00	6	2,198	0.27%
2020/06/08	0	0.00	2	60.40	60.10	-2	2,201	-0.09%
2020/06/05	5	62.00	0	0.00	61.50	5	2,188	0.23%
2020/06/04	0	0.00	5	61.32	61.30	-5	2,182	-0.23%
2020/06/03	34	61.20	4	61.60	60.90	30	2,174	1.38%
2020/06/02	9	60.26	0	0.00	60.10	9	2,160	0.42%
2020/06/01	2	64.45	0	0.00	63.00	2	2,130	0.09%
2020/05/29	1	64.50	111	64.34	64.20	-110	2,106	-5.22%	大賣/鉅額交易
2020/05/28	112	63.14	6	64.50	62.90	106	2,083	5.09%	大買/鉅額交易
2020/05/27	37	63.99	15	63.71	63.40	22	2,074	1.06%
2020/05/26	9	67.73	6	66.83	65.90	3	2,029	0.15%
2020/05/25	22	67.70	19	68.04	69.00	3	1,942	0.15%
2020/05/22	29	63.89	33	64.18	64.50	-4	1,843	-0.22%
2020/05/21	28	63.12	0	0.00	62.80	28	1,798	1.56%
2020/05/20	11	63.90	13	65.01	63.00	-2	1,766	-0.11%
2020/05/19	43	63.92	104	63.42	68.50	-61	1,695	-3.60%	大賣/
2020/05/18	7	60.94	11	62.16	62.40	-4	1,573	-0.25%
2020/05/15	5	58.26	15	56.69	56.80	-10	1,523	-0.66%
2020/05/13	8	59.53	2	59.85	59.70	6	1,485	0.40%
2020/05/12	3	57.40	0	0.00	57.40	3	1,456	0.21%
2020/05/11	15	57.85	5	55.70	57.20	10	1,455	0.69%
2020/05/08	9	57.17	48	58.16	57.10	-39	1,438	-2.71%
2020/05/07	30	61.31	12	61.83	61.30	18	1,381	1.30%
2020/05/06	17	60.12	13	63.11	62.50	4	1,345	0.30%
2020/05/05	4	57.93	13	59.32	60.00	-9	1,296	-0.69%
2020/05/04	15	54.99	0	0.00	55.10	15	1,221	1.23%
2020/04/30	0	0.00	0	54.60	53.90	0	1,215	0.00%
2020/04/29	0	0.00	9	53.60	53.60	-9	1,224	-0.73%
2020/04/28	5	54.34	0	0.00	54.00	5	1,220	0.41%
2020/04/27	10	54.51	11	54.80	54.60	-1	1,220	-0.08%
2020/04/24	12	53.96	2	54.00	53.90	10	1,193	0.84%
2020/04/23	9	55.14	3	55.40	55.90	6	1,154	0.52%
2020/04/21	0	0.00	3	52.77	51.20	-3	1,072	-0.28%
2020/04/15	1	53.00	0	0.00	52.60	1	1,031	0.10%
2020/04/14	0	0.00	1	54.00	53.30	-1	1,025	-0.10%
2020/04/13	0	0.00	1	53.70	52.80	-1	1,021	-0.10%
2020/04/10	0	0.00	12	52.40	52.50	-12	1,017	-1.18%
2020/04/09	0	0.00	13	53.15	52.90	-13	1,014	-1.28%
2020/04/08	10	53.10	2	53.50	53.10	8	986	0.81%
2020/04/07	2	49.50	0	0.00	49.80	2	948	0.21%
2020/04/06	0	0.00	2	50.85	50.40	-2	931	-0.21%
2020/04/01	1	47.60	1	47.65	47.80	0	903	0.00%
2020/03/31	1	48.40	0	0.00	48.20	1	901	0.11%
2020/03/30	13	49.07	1	48.70	48.90	12	893	1.34%
2020/03/27	1	48.35	0	0.00	50.60	1	872	0.11%
2020/03/20	0	0.00	1	50.20	50.20	-1	803	-0.12%
2020/03/18	0	0.00	3	41.55	41.55	-3	745	-0.40%
2020/03/17	2	39.50	21	39.08	37.80	-19	747	-2.54%
2020/03/16	0	0.00	2	42.50	41.95	-2	733	-0.27%
2020/03/13	2	43.85	0	0.00	43.90	2	726	0.28%
2020/03/12	2	50.70	131	48.66	48.70	-129	725	-17.79%	大賣/鉅額交易
2020/03/11	0	0.00	1	54.00	54.00	-1	708	-0.14%
2020/03/10	1	55.00	0	0.00	54.60	1	709	0.14%
2020/03/09	0	0.00	1	56.60	56.40	-1	707	-0.14%
2020/03/06	1	57.70	0	0.00	57.90	1	705	0.14%
2020/03/05	1	58.40	0	0.00	58.60	1	707	0.14%
2020/03/04	0	0.00	2	56.70	56.60	-2	711	-0.28%
2020/03/03	2	57.50	5	57.50	57.10	-3	725	-0.41%
2020/02/25	0	0.00	1	59.30	59.50	-1	881	-0.11%
2020/02/24	10	60.89	0	0.00	60.90	10	883	1.13%
2020/02/21	20	60.10	2	59.50	59.50	18	865	2.08%
2020/02/20	2	59.45	0	0.00	59.50	2	859	0.23%
2020/02/19	4	60.78	0	0.00	60.70	4	847	0.47%
2020/02/13	4	59.50	0	0.00	59.20	4	820	0.49%
2020/02/12	0	0.00	1	60.80	60.00	-1	820	-0.12%
2020/02/11	6	59.18	1	59.00	59.00	5	809	0.62%
2020/02/10	1	59.30	7	59.97	59.90	-6	808	-0.74%
2020/02/06	144	62.02	0.5	62.10	62.20	143.5	792	18.11%	大買/鉅額交易
2020/02/04	0.5	53.40	1	51.70	53.40	-0.5	723	-0.07%
2020/02/03	5	48.87	0	0.00	48.60	5	714	0.70%
2020/01/31	8	53.79	0	0.00	54.00	8	720	1.11%
2020/01/15	4	59.13	2	59.10	59.30	2	711	0.28%
2020/01/14	2	58.90	0	0.00	58.80	2	713	0.28%
2020/01/10	3	59.50	0	0.00	59.80	3	705	0.43%
2020/01/09	2	57.40	1	57.70	57.60	1	700	0.14%
2020/01/08	1	57.50	0	0.00	56.80	1	707	0.14%
2020/01/07	1	59.50	1	59.20	59.00	0	705	0.00%
2020/01/06	0	0.00	6	60.63	60.00	-6	700	-0.86%
2020/01/03	4	61.28	0	0.00	61.10	4	698	0.57%
2020/01/02	0	0.00	18	62.00	61.90	-18	704	-2.55%
2019/12/31	1	61.80	0	0.00	62.10	1	707	0.14%
2019/12/30	1	61.40	0	0.00	61.70	1	705	0.14%
2019/12/25	18	62.60	0	0.00	62.40	18	706	2.55%
2019/12/24	1	63.20	0	0.00	63.00	1	705	0.14%
2019/12/23	1	63.00	0	0.00	62.90	1	708	0.14%
2019/12/19	8	63.35	0	0.00	63.10	8	726	1.10%
2019/12/12	11	62.36	0	0.00	62.00	11	713	1.54%
2019/12/09	1	64.00	0	0.00	63.50	1	725	0.14%
2019/12/06	0	0.00	10	63.00	63.10	-10	753	-1.33%
2019/12/04	0	0.00	1	62.90	63.20	-1	752	-0.13%
2019/11/29	1	64.30	0	0.00	63.60	1	748	0.13%
2019/11/28	0	0.00	4	64.98	65.50	-4	739	-0.54%
2019/11/27	4	66.10	5	65.86	65.70	-1	728	-0.14%
2019/11/26	1	64.30	40	64.37	64.20	-39	705	-5.53%
2019/11/25	10	65.45	2	67.25	65.10	8	687	1.16%
2019/11/22	1	66.00	8	65.05	66.90	-7	633	-1.11%
2019/11/21	0	0.00	7	60.77	60.90	-7	553	-1.26%
2019/11/19	0	0.00	12	59.97	59.50	-12	556	-2.16%
2019/11/18	0	0.00	4	59.00	59.00	-4	560	-0.71%
2019/11/15	4	59.28	0	0.00	59.40	4	566	0.71%
2019/11/13	1	60.20	0	0.00	60.20	1	571	0.18%
2019/11/11	1	60.80	10	60.90	60.50	-9	605	-1.49%
2019/11/08	10	61.50	0	0.00	61.50	10	624	1.60%
2019/11/07	31	61.93	2	62.10	61.40	29	638	4.54%
2019/11/06	2	61.60	1	61.10	61.10	1	640	0.16%
2019/11/05	1	61.30	12	61.10	61.10	-11	644	-1.71%
2019/11/04	1	61.60	0	0.00	61.60	1	657	0.15%
2019/11/01	13	62.09	2	61.85	62.20	11	679	1.62%
2019/10/31	13	62.17	1	63.30	61.50	12	685	1.75%
2019/10/30	54	61.90	4	62.38	62.80	50	689	7.25%
2019/10/29	1	60.00	0	0.00	60.00	1	693	0.14%
2019/10/23	0	0.00	3	60.90	60.70	-3	780	-0.38%
2019/10/22	1	60.40	0	0.00	60.50	1	799	0.13%
2019/10/21	3	60.47	0	0.00	60.30	3	810	0.37%
2019/10/18	0	0.00	9	60.87	60.90	-9	823	-1.09%
2019/10/17	0	0.00	4	61.00	60.70	-4	849	-0.47%
2019/10/16	1	60.20	7	60.79	60.40	-6	915	-0.66%
2019/10/15	6	61.47	14	61.61	61.50	-8	926	-0.86%
2019/10/09	2	62.05	5	62.08	62.10	-3	953	-0.31%
2019/10/08	1	63.30	6	63.62	62.70	-5	968	-0.52%
2019/10/07	5	61.78	14	62.21	61.80	-9	990	-0.91%
2019/10/04	0	0.00	7	62.67	62.50	-7	992	-0.70%
2019/10/03	2	63.10	5	62.94	63.00	-3	1,004	-0.30%
2019/10/02	1	62.70	4	62.75	62.70	-3	1,029	-0.29%
2019/10/01	0	0.00	19	62.88	62.60	-19	1,040	-1.83%
2019/09/27	1	63.10	16	63.19	63.10	-15	1,055	-1.42%
2019/09/26	0	0.00	11	64.00	63.60	-11	1,085	-1.01%
2019/09/25	2	64.20	7	64.51	64.30	-5	1,136	-0.44%
2019/09/24	1	63.20	4	63.35	63.00	-3	1,127	-0.27%
2019/09/23	1	63.10	4	63.30	63.10	-3	1,141	-0.26%
2019/09/20	1	62.70	3	63.23	63.10	-2	1,143	-0.17%
2019/09/19	1	63.30	12	63.06	63.40	-11	1,143	-0.96%
2019/09/18	2	62.10	15	62.39	62.30	-13	1,143	-1.14%
2019/09/17	0	0.00	2	62.60	62.50	-2	1,152	-0.17%
2019/09/16	3	62.27	3	62.47	62.10	0	1,170	0.00%
2019/09/12	1	62.70	10	62.72	62.70	-9	1,196	-0.75%
2019/09/11	1	63.20	25	63.28	62.90	-24	1,196	-2.01%
2019/09/10	18	64.55	36	64.39	64.90	-18	1,182	-1.52%
2019/09/09	2	61.60	16	61.59	61.60	-14	1,149	-1.22%
2019/09/06	0	0.00	21	61.58	61.20	-21	1,152	-1.82%
2019/09/05	3	62.03	16	62.32	62.00	-13	1,155	-1.13%
2019/09/04	0	0.00	10	62.67	62.50	-10	1,162	-0.86%
2019/09/03	1	62.00	12	62.26	62.20	-11	1,186	-0.93%
2019/09/02	2	61.70	4	62.85	62.10	-2	1,184	-0.17%
2019/08/30	1	61.80	10	61.65	61.30	-9	1,185	-0.76%
2019/08/29	5	61.16	13	61.72	61.80	-8	1,190	-0.67%
2019/08/28	8	60.99	21	60.87	61.00	-13	1,192	-1.09%
2019/08/27	1	61.10	10	60.99	60.70	-9	1,196	-0.75%
2019/08/26	4	60.75	17	60.76	60.60	-13	1,200	-1.08%
2019/08/23	5	62.00	7	61.97	61.70	-2	1,201	-0.17%
2019/08/22	1	62.10	5	62.30	61.80	-4	1,206	-0.33%
2019/08/20	2	63.85	0	0.00	63.50	2	1,229	0.16%
2019/08/19	4	63.93	0	0.00	64.00	4	1,274	0.31%
2019/08/15	0	0.00	5	64.80	64.40	-5	1,299	-0.38%
2019/08/14	0	0.00	1	62.20	61.40	-1	1,280	-0.08%
2019/08/13	0	0.00	24	61.36	62.10	-24	1,278	-1.88%
2019/08/12	14	60.16	8	59.78	59.30	6	1,267	0.47%
2019/08/08	1	61.20	7	61.93	61.30	-6	1,271	-0.47%
2019/08/07	1	62.10	2	62.80	62.00	-1	1,289	-0.08%
2019/08/06	2	61.90	3	62.20	62.40	-1	1,322	-0.08%
2019/08/05	3	63.37	10	64.51	61.30	-7	1,331	-0.53%
2019/08/02	2	66.75	0	0.00	66.90	2	1,318	0.15%
2019/08/01	17	67.34	3	67.53	66.70	14	1,336	1.05%
2019/07/31	8	67.14	3	66.87	66.70	5	1,333	0.37%
2019/07/30	6	69.93	5	70.68	68.80	1	1,316	0.08%
2019/07/29	1	75.90	2	75.50	75.30	-1	1,276	-0.08%
2019/07/25	16	76.70	1	77.10	76.90	15	1,279	1.17%
2019/07/24	0	0.00	5	78.56	77.80	-5	1,293	-0.39%
2019/07/23	1	77.40	1	77.40	76.70	0	1,331	0.00%
2019/07/19	7	78.23	83	78.09	78.10	-76	1,350	-5.63%
2019/07/18	12	80.31	15	80.15	79.50	-3	1,346	-0.22%
2019/07/17	2	77.25	1	77.90	77.30	1	1,318	0.08%
2019/07/16	0	0.00	1	77.00	76.60	-1	1,320	-0.08%
2019/07/15	2	74.45	7	74.39	74.90	-5	1,327	-0.38%
2019/07/12	1	74.20	1	73.60	73.90	0	1,371	0.00%
2019/07/11	84	75.54	6	75.22	74.70	78	1,413	5.52%
2019/07/10	1	76.80	18	76.79	76.80	-17	1,488	-1.14%
2019/07/09	2	76.60	13	76.70	76.20	-11	1,544	-0.71%
2019/07/08	4	77.75	12	77.76	77.10	-8	1,728	-0.46%
2019/07/05	4	79.45	6	79.53	79.50	-2	1,728	-0.12%
2019/07/04	2	78.40	3	79.00	79.70	-1	1,721	-0.06%
2019/07/03	7	79.43	3	79.30	78.60	4	1,713	0.23%
2019/07/02	6	79.62	14	79.37	79.70	-8	1,696	-0.47%
2019/07/01	0	0.00	12	75.78	76.10	-12	1,669	-0.72%
2019/06/26	0	0.00	7	73.93	74.20	-7	1,662	-0.42%
2019/06/25	0	0.00	6	74.52	74.00	-6	1,664	-0.36%
2019/06/24	0	0.00	2	74.50	75.20	-2	1,663	-0.12%
2019/06/21	2	76.20	2	75.05	74.60	0	1,657	0.00%
2019/06/20	0	0.00	3	75.77	76.50	-3	1,652	-0.18%
2019/06/19	0	0.00	3	73.80	73.90	-3	1,640	-0.18%
2019/06/18	0	0.00	2	73.70	73.30	-2	1,642	-0.12%
2019/06/17	1	74.00	15	74.23	74.10	-14	1,652	-0.85%
2019/06/14	0	0.00	10	73.39	73.50	-10	1,658	-0.60%
2019/06/13	0	0.00	3	73.57	73.30	-3	1,687	-0.18%
2019/06/12	1	74.60	3	74.10	74.00	-2	1,750	-0.11%
2019/06/11	3	75.40	12	75.51	75.20	-9	1,778	-0.51%
2019/06/10	0	0.00	12	73.46	73.30	-12	1,780	-0.67%
2019/06/06	3	73.67	8	73.56	73.00	-5	1,787	-0.28%
2019/06/05	0	0.00	6	74.38	74.10	-6	1,789	-0.34%
2019/06/04	3	74.20	4	73.95	74.00	-1	1,787	-0.06%
2019/06/03	1	73.60	25	73.31	72.90	-24	1,793	-1.34%
2019/05/31	0	0.00	12	73.53	73.60	-12	1,808	-0.66%
2019/05/30	2	73.85	4	73.75	73.80	-2	1,816	-0.11%
2019/05/29	1	73.40	1	72.60	73.20	0	1,831	0.00%
2019/05/28	3	73.83	6	73.72	72.80	-3	1,863	-0.16%
2019/05/27	2	74.55	2	74.15	74.30	0	1,881	0.00%
2019/05/24	15	77.95	8	79.63	77.20	7	1,906	0.37%
2019/05/23	2	72.70	4	72.25	73.60	-2	1,891	-0.11%
2019/05/22	2	71.65	27	71.85	71.80	-25	1,925	-1.30%
2019/05/21	0	0.00	5	69.80	70.50	-5	1,940	-0.26%
2019/05/17	3	70.50	0	0.00	69.80	3	2,034	0.15%
2019/05/16	2	72.20	1	70.90	70.90	1	2,139	0.05%
2019/05/15	3	73.77	1	73.40	73.40	2	2,204	0.09%
2019/05/14	0	0.00	16	67.43	72.90	-16	2,199	-0.73%
2019/05/13	0	0.00	329	68.75	67.50	-329	2,186	-15.05%	大賣/鉅額交易
2019/05/10	3	71.83	0	0.00	71.00	3	2,198	0.14%
2019/05/09	3	72.13	7	72.89	72.00	-4	2,195	-0.18%
2019/05/07	2	77.45	1	77.80	76.60	1	2,187	0.05%
2019/05/06	2	77.15	1	78.70	76.80	1	2,205	0.05%
2019/05/03	3	76.77	3	76.80	76.40	0	2,244	0.00%
2019/05/02	2	75.60	13	75.50	75.80	-11	2,249	-0.49%
2019/04/30	47	74.52	3	74.20	76.50	44	2,278	1.93%
2019/04/29	45	75.32	4	76.45	75.70	41	2,263	1.81%
2019/04/26	1	82.30	11	83.11	82.00	-10	2,222	-0.45%
2019/04/24	8	82.08	1	81.90	81.70	7	2,264	0.31%
2019/04/23	5	83.84	22	83.11	83.30	-17	2,294	-0.74%
2019/04/22	3	82.63	2	82.25	82.00	1	2,285	0.04%
2019/04/19	2	82.60	2	81.90	81.90	0	2,308	0.00%
2019/04/18	7	82.26	26	83.42	80.50	-19	2,343	-0.81%
2019/04/17	5	84.72	48	84.17	83.50	-43	2,381	-1.81%
2019/04/16	4	85.53	5	85.78	87.00	-1	2,398	-0.04%
2019/04/15	5	79.94	12	79.70	80.00	-7	2,353	-0.30%
2019/04/12	413	83.35	1,019	86.95	80.30	-606	2,396	-25.28%	大買/大賣/鉅額交易
2019/04/11	1,014	81.40	4	81.40	81.40	1,010	2,283	44.22%	大買/鉅額交易
2019/04/10	5	74.00	0	0.00	74.00	5	2,278	0.22%
2019/04/08	1	61.00	21	61.13	61.20	-20	2,314	-0.86%
2019/04/03	48	60.32	6	60.40	61.00	42	2,311	1.82%
2019/04/02	28	57.67	16	57.65	57.60	12	2,295	0.52%
2019/04/01	12	57.97	61	57.92	57.80	-49	2,295	-2.13%
2019/03/29	9	59.38	19	59.19	59.00	-10	2,286	-0.44%
2019/03/28	16	59.72	9	59.79	59.30	7	2,299	0.30%
2019/03/27	32	59.43	0	0.00	59.60	32	2,337	1.37%
2019/03/25	1	57.20	4	58.33	58.70	-3	2,384	-0.13%
2019/03/22	5	58.62	1	58.00	58.20	4	2,426	0.16%
2019/03/19	2	60.70	3	61.30	60.70	-1	2,420	-0.04%
2019/03/18	5	59.92	3	59.00	60.00	2	2,413	0.08%
2019/03/15	11	63.05	1	62.70	62.00	10	2,387	0.42%
2019/03/14	13	67.65	24	67.98	66.50	-11	2,331	-0.47%
2019/03/13	21	66.93	7	66.77	66.80	14	2,315	0.60%
2019/03/12	1	65.90	12	66.12	65.90	-11	2,319	-0.47%
2019/03/11	6	65.93	4	64.95	65.70	2	2,320	0.09%
2019/03/08	2	65.55	0	0.00	65.50	2	2,332	0.09%
2019/03/07	1	65.80	1	66.50	65.00	0	2,340	0.00%
2019/03/06	0	0.00	11	66.35	66.10	-11	2,334	-0.47%
2019/03/05	11	67.05	7	67.34	65.60	4	2,329	0.17%
2019/03/04	1	66.60	8	66.29	66.10	-7	2,320	-0.30%
2019/02/27	3	66.57	23	66.44	67.50	-20	2,307	-0.87%
2019/02/26	13	65.12	1	66.60	65.00	12	2,278	0.53%
2019/02/25	13	67.08	50	66.93	67.00	-37	2,254	-1.64%
2019/02/22	3	66.03	1	66.10	66.30	2	2,219	0.09%
2019/02/21	1	66.90	3	69.73	67.00	-2	2,202	-0.09%
2019/02/20	0	0.00	1	66.70	66.60	-1	2,145	-0.05%
2019/02/19	13	66.50	12	66.95	66.70	1	2,123	0.05%
2019/02/18	11	65.82	2	67.60	68.00	9	2,089	0.43%
2019/02/15	41	64.90	32	64.57	67.00	9	2,027	0.44%
2019/02/14	22	58.35	10	61.54	62.30	12	1,917	0.63%
2019/02/13	0	0.00	33	57.43	56.70	-33	1,856	-1.78%
2019/02/12	6	57.07	10	57.52	57.20	-4	1,881	-0.21%
2019/02/11	39	57.02	7	57.27	57.40	32	1,888	1.69%
2019/01/30	4	55.28	2	55.65	55.10	2	1,856	0.11%
2019/01/29	1	55.10	3	55.83	55.10	-2	1,853	-0.11%
2019/01/28	2	55.85	12	56.04	55.70	-10	1,850	-0.54%
2019/01/25	7	55.91	0	0.00	55.80	7	1,851	0.38%
2019/01/24	5	56.68	6	56.95	57.00	-1	1,836	-0.05%
2019/01/23	0	0.00	10	54.25	54.40	-10	1,784	-0.56%
2019/01/22	0	0.00	15	54.21	54.30	-15	1,777	-0.84%
2019/01/21	3	52.43	0	0.00	52.50	3	1,763	0.17%
2019/01/18	2	52.85	2	53.60	52.90	0	1,771	0.00%
2019/01/17	2	53.50	12	53.62	53.30	-10	1,780	-0.56%
2019/01/16	17	53.68	40	53.79	52.70	-23	1,783	-1.29%
2019/01/15	65	56.69	2	58.50	55.70	63	1,786	3.53%
2019/01/14	21	57.50	13	57.25	57.60	8	1,753	0.46%
2019/01/11	47	56.68	4	57.45	56.30	43	1,739	2.47%
2019/01/10	34	57.04	11	56.78	56.10	23	1,704	1.35%
2019/01/09	13	56.95	2	57.30	57.50	11	1,661	0.66%
2019/01/08	24	55.97	9	55.82	57.20	15	1,590	0.94%
2019/01/07	25	52.24	6	52.85	52.00	19	1,543	1.23%
2019/01/04	25	50.67	10	49.27	52.00	15	1,536	0.98%
2019/01/03	26	48.28	21	48.27	48.50	5	1,433	0.35%
2019/01/02	7	44.40	0	0.00	44.10	7	1,431	0.49%
2018/12/28	15	43.33	8	44.99	45.05	7	1,478	0.47%
2018/12/27	2	42.30	0	0.00	42.00	2	1,559	0.13%
2018/12/26	1	42.00	1	41.75	41.70	0	1,644	0.00%
2018/12/25	20	42.10	2	42.80	42.10	18	1,682	1.07%
2018/12/21	3	42.22	3	42.15	42.55	0	1,692	0.00%
2018/12/20	0	0.00	12	44.60	43.60	-12	1,683	-0.71%
2018/12/19	9	42.88	2	43.45	42.55	7	1,647	0.42%
2018/12/18	6	43.88	2	43.70	43.50	4	1,637	0.24%
2018/12/17	6	42.35	9	43.41	44.75	-3	1,601	-0.19%
2018/12/14	0	0.00	2	41.00	40.70	-2	1,557	-0.13%
2018/12/13	11	41.49	2	42.05	41.40	9	1,582	0.57%
2018/12/12	9	39.33	1	39.60	39.35	8	1,571	0.51%
2018/12/11	19	39.25	1	40.00	39.05	18	1,644	1.09%
2018/12/10	11	39.45	1	40.00	39.00	10	1,703	0.59%
2018/12/07	7	39.95	1	40.10	39.85	6	1,789	0.34%
2018/12/06	3	40.67	0	0.00	39.90	3	1,788	0.17%
2018/12/05	4	42.84	3	43.77	43.00	1	1,788	0.06%
2018/12/04	22	42.10	1	42.35	41.40	21	1,776	1.18%
2018/12/03	14	42.18	0	0.00	42.10	14	1,811	0.77%
2018/11/30	13	41.55	1	42.55	41.50	12	1,814	0.66%
2018/11/29	5	41.27	1	41.50	40.70	4	1,811	0.22%
2018/11/28	18	41.23	1	41.50	41.05	17	1,802	0.94%
2018/11/27	34	39.61	0	0.00	40.00	34	1,790	1.90%
2018/11/23	2	40.13	1	42.00	39.70	1	1,773	0.06%
2018/11/22	3	41.38	1	42.15	41.15	2	1,759	0.11%
2018/11/21	1	41.10	1	41.95	41.00	0	1,750	0.00%
2018/11/20	11	41.91	8	42.16	41.80	3	1,744	0.17%
2018/11/19	26	40.19	0	0.00	40.00	26	1,722	1.51%
2018/11/16	1	40.00	0	0.00	40.00	1	1,716	0.06%
2018/11/14	0	0.00	1	40.70	40.15	-1	1,700	-0.06%
2018/11/13	1	41.30	1	41.10	40.90	0	1,691	0.00%
2018/11/12	0	0.00	2	41.63	41.10	-2	1,682	-0.12%
2018/11/09	6	43.99	4	43.89	43.05	2	1,661	0.12%
2018/11/08	9	40.34	4	41.50	42.50	5	1,612	0.31%
2018/11/06	12	39.18	6	39.36	38.65	6	1,577	0.38%
2018/11/05	20	39.18	5	39.53	38.50	15	1,577	0.95%
2018/11/02	43	40.37	5	40.52	40.00	38	1,564	2.43%
2018/11/01	11	40.64	4	40.40	40.50	7	1,548	0.45%
2018/10/30	5	40.69	1	40.30	40.15	4	1,525	0.26%
2018/10/29	9	41.03	4	41.91	40.60	5	1,518	0.33%
2018/10/26	2	44.05	9	43.70	43.10	-7	1,492	-0.47%
2018/10/25	4	44.81	6.5	44.15	43.50	-2.5	1,469	-0.17%
2018/10/24	13	44.88	3	45.50	44.10	10	1,441	0.69%
2018/10/23	7	45.49	1	45.70	46.30	6	1,409	0.43%
2018/10/22	0	0.00	1	39.80	42.55	-1	1,343	-0.07%
2018/10/19	1	37.00	1	40.00	38.70	0	1,320	0.00%
2018/10/18	4	40.48	5	39.42	39.65	-1	1,298	-0.08%
2018/10/17	1	40.70	0	0.00	41.10	1	1,285	0.08%
2018/10/16	6	40.78	3	41.20	41.00	3	1,263	0.24%
2018/10/15	20	39.46	1	40.10	39.90	19	1,237	1.54%
2018/10/12	19	37.59	0	0.00	38.15	19	1,206	1.57%
2018/10/11	20	39.60	0	0.00	39.60	20	1,147	1.74%
2018/10/09	14	44.93	0	0.00	43.95	14	1,142	1.23%
2018/10/08	16	49.50	15	49.26	48.80	1	1,059	0.09%
2018/10/05	14	51.66	2	51.30	52.30	12	988	1.21%
2018/10/04	12	49.37	2	50.20	50.40	10	862	1.16%
2018/10/03	5	46.56	0	0.00	45.85	5	767	0.65%
2018/10/02	7	48.19	0	0.00	48.55	7	712	0.98%
2018/10/01	4	49.00	0	0.00	49.00	4	700	0.57%
2018/09/28	0	0.00	1	48.00	49.30	-1	692	-0.14%
2018/09/19	0	0.00	2	47.60	46.90	-2	626	-0.32%
2018/09/17	3	48.60	2	46.60	50.60	1	581	0.17%
2018/09/14	3	44.27	6	41.59	46.05	-3	505	-0.59%
2018/09/13	6	47.13	11	47.60	41.90	-5	441	-1.13%
2018/09/10	3	36.05	9	36.05	36.05	-6	335	-1.79%
2018/09/07	10	32.75	1	32.80	32.80	9	314	2.86%
2018/09/05	0	0.00	2	25.33	27.15	-2	246	-0.81%
2018/09/03	1	25.40	0	0.00	24.80	1	232	0.43%
2018/08/31	1	25.75	0	0.00	25.80	1	230	0.43%
2018/08/15	1	27.00	0	0.00	27.00	1	240	0.42%
2018/08/08	0	0.00	2	27.73	27.60	-2	229	-0.87%
2018/08/06	1	27.65	0	0.00	27.50	1	224	0.45%
2018/08/02	1	28.50	2	28.93	28.30	-1	219	-0.45%
2018/08/01	4	28.78	0	0.00	28.60	4	221	1.80%
2018/07/19	0	0.00	6	29.91	29.80	-6	235	-2.55%
2018/07/12	6	30.60	0	0.00	30.65	6	259	2.31%
2018/07/09	1	29.70	0	0.00	29.80	1	277	0.36%
2018/07/04	0	0.00	1	31.80	31.20	-1	291	-0.34%
2018/07/03	0	0.00	11	31.55	31.45	-11	303	-3.62%
2018/06/28	2	32.65	1	32.70	32.55	1	316	0.32%
2018/06/27	1	32.90	0	0.00	32.70	1	322	0.31%
2018/06/26	1	32.80	0	0.00	32.90	1	333	0.30%
2018/06/25	0	0.00	2	33.70	33.25	-2	338	-0.59%
2018/06/19	0	0.00	4	33.73	34.50	-4	385	-1.04%
2018/06/14	0	0.00	2	33.20	33.05	-2	398	-0.50%
2018/06/13	2	33.60	3	33.60	33.35	-1	434	-0.23%
2018/06/11	4	32.86	0	0.00	32.85	4	456	0.88%
2018/06/05	1	33.80	0	0.00	33.75	1	462	0.22%
2018/06/04	2	34.00	0	0.00	34.00	2	468	0.43%
2018/05/31	0	0.00	5	34.10	33.65	-5	469	-1.06%
2018/03/26	2	38.85	0	0.00	38.95	2	485	0.41%
2018/03/19	0	0.00	1	38.20	38.75	-1	421	-0.24%