基亞 (3176)-元大-大里德芳券商分點個股進出

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
38.75
漲跌
--
漲幅
0.00%
成交量
157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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

基亞 (3176)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/25	0.1	38.80	0	0.00	38.75	0.1	356	0.03%
2024/04/18	2	38.93	0	0.00	38.80	2	373	0.54%
2024/04/17	0.3	39.17	0	0.00	39.05	0.3	373	0.07%
2024/04/16	0	0.00	1	38.70	38.40	-1	374	-0.27%
2024/04/15	0.1	39.95	0	0.00	39.90	0.1	373	0.03%
2024/04/12	2	41.55	0	0.00	40.65	2	370	0.54%
2024/04/11	1	41.90	1	41.40	42.00	0	360	0.00%
2024/04/09	0	0.00	2	39.20	39.30	-2	346	-0.58%
2024/04/08	2	39.70	1	39.70	39.50	1	351	0.28%
2024/04/03	0.1	39.01	0	0.00	38.95	0.1	354	0.04%
2024/04/02	1	39.05	0	0.00	39.05	1	359	0.28%
2024/04/01	0	39.10	0	0.00	39.70	0	362	0.00%
2024/03/28	0.1	39.40	0	0.00	39.10	0.1	381	0.03%
2024/03/26	1	38.70	0	0.00	38.60	1	394	0.25%
2024/03/14	0.2	38.27	0	0.00	38.70	0.2	423	0.05%
2024/03/13	11.2	39.00	0	0.00	38.40	11.2	423	2.65%
2024/03/11	0	39.50	0	0.00	39.55	0	447	0.00%
2024/03/07	1	40.30	0	0.00	41.10	1	468	0.21%
2024/03/06	0	0.00	1	41.60	41.35	-1	477	-0.21%
2024/03/05	1	40.85	0	0.00	40.85	1	485	0.21%
2024/02/15	1	40.80	0	0.00	41.30	1	768	0.13%
2024/02/01	0	0.00	1	43.00	42.20	-1	919	-0.11%
2024/01/31	0	0.00	1	40.55	40.40	-1	979	-0.10%
2024/01/30	1	40.00	0	0.00	40.10	1	1,035	0.10%
2024/01/23	1	41.50	0	0.00	41.20	1	1,318	0.08%
2023/12/27	0	0.00	1	43.85	44.20	-1	1,625	-0.06%
2023/12/26	0	0.00	1	44.45	44.45	-1	1,620	-0.06%
2023/12/21	1	47.55	1	49.15	46.75	0	1,587	0.00%
2023/12/20	1	48.05	1	48.30	48.20	0	1,575	0.00%
2023/12/18	1	46.90	0	0.00	47.10	1	1,558	0.06%
2023/12/13	1	47.10	1	46.85	47.20	0	1,543	0.00%
2023/12/11	0	0.00	1	47.25	47.35	-1	1,525	-0.07%
2023/12/08	0	0.00	1	48.60	48.60	-1	1,517	-0.07%
2023/12/07	1	49.15	1	48.45	48.45	0	1,514	0.00%
2023/12/06	2	49.18	1	48.30	48.30	1	1,509	0.07%
2023/12/05	2	51.25	1	50.61	50.00	1	1,484	0.07%
2023/12/04	0	0.00	1	51.50	52.20	-1	1,468	-0.07%
2023/12/01	0	0.00	0.1	51.96	51.30	-0.1	1,460	0.00%
2023/11/30	1	52.10	0	0.00	52.00	1	1,446	0.07%
2023/11/29	1	52.50	0	0.00	52.80	1	1,441	0.07%
2023/11/28	0	53.20	0	53.30	52.80	0	1,444	0.00%
2023/11/27	1	55.10	0	0.00	54.20	1	1,463	0.07%
2023/11/24	0	0.00	1.1	54.90	54.30	-1.1	1,467	-0.07%
2023/11/23	2.1	55.09	2	56.50	56.50	0.1	1,429	0.00%
2023/11/22	0	0.00	0	51.77	52.00	0	1,370	0.00%
2023/11/21	0.1	51.90	0	0.00	51.80	0.1	1,358	0.00%
2023/11/20	1	53.50	0	0.00	53.20	1	1,339	0.07%
2023/11/16	1	54.10	0	0.00	54.00	1	1,285	0.08%
2023/11/15	0	0.00	0	55.50	55.50	0	1,260	0.00%
2023/11/14	0	0.00	1	53.10	52.80	-1	1,222	-0.08%
2023/11/13	1	52.08	0	0.00	51.50	1	1,189	0.09%
2023/11/10	1	56.00	1	54.60	54.40	0	1,145	0.00%
2023/11/09	3	59.33	2	59.60	59.90	1	1,079	0.09%
2023/11/08	2	58.01	1	58.10	56.80	1	1,018	0.10%
2023/11/07	1.3	60.92	9	60.38	61.00	-7.7	951	-0.81%
2023/11/06	1	57.90	0	0.00	61.00	1	892	0.11%
2023/11/03	5	56.64	1	56.60	55.60	4	817	0.49%
2023/11/01	0	0.00	7	51.59	51.50	-7	725	-0.97%
2023/10/31	2	52.15	11	47.18	52.20	-9	664	-1.35%
2023/10/30	15	47.02	9	47.90	48.25	6	597	1.00%
2023/10/27	1	42.80	0	0.00	43.90	1	507	0.20%
2023/10/26	1	40.85	2	40.85	39.95	-1	480	-0.21%
2023/10/25	4	41.90	0	0.00	42.00	4	463	0.86%
2023/10/23	2	42.25	2	42.75	43.05	0	425	0.00%
2023/10/20	2	40.40	1	39.60	42.45	1	383	0.26%
2023/10/19	0	0.00	1	36.80	38.60	-1	326	-0.31%
2023/10/16	0	0.00	2	36.30	36.30	-2	262	-0.76%
2023/10/13	2	33.20	0	0.00	33.00	2	223	0.89%
2023/09/28	0	0.00	1	34.00	33.85	-1	234	-0.43%
2023/09/18	0	33.65	0	0.00	33.50	0	239	0.00%
2023/09/15	0	0.00	3	33.75	33.70	-3	240	-1.25%
2023/08/31	3	35.55	4	35.49	35.40	-1	218	-0.46%
2023/08/30	3	33.00	0	0.00	33.85	3	180	1.66%
2023/08/23	0	0.00	2	30.95	30.50	-2	155	-1.29%
2023/08/22	2	30.65	0	0.00	30.65	2	155	1.28%
2023/08/21	0	0.00	0.6	31.05	31.10	-0.6	155	-0.39%
2023/08/11	0	0.00	1	32.35	32.50	-1	155	-0.64%
2023/08/08	1	31.85	1	32.30	31.90	0	152	0.00%
2023/08/07	1	31.85	0	0.00	31.95	1	153	0.65%
2023/07/18	0	0.00	1	33.00	32.85	-1	164	-0.61%
2023/07/13	1	32.10	0	0.00	32.10	1	161	0.62%
2023/06/19	0	0.00	0.1	33.80	33.60	-0.1	185	-0.03%
2023/04/13	0	0.00	1	34.90	35.05	-1	221	-0.45%
2023/04/12	1	33.60	0	0.00	33.55	1	222	0.45%
2023/04/11	2	33.15	0	0.00	33.10	2	220	0.91%
2023/04/06	1	32.55	0	0.00	32.45	1	223	0.45%
2023/03/16	0	0.00	2	32.20	32.05	-2	250	-0.80%
2023/03/13	0	32.80	0	0.00	32.35	0	303	0.00%
2023/03/10	1	33.10	1	32.80	32.85	0	301	0.00%
2023/03/09	1	33.75	1	35.30	34.90	0	290	0.00%
2023/03/01	1	31.95	0	0.00	32.90	1	271	0.37%
2023/02/22	1	32.25	0	0.00	32.40	1	272	0.37%
2023/02/21	1	32.40	0	0.00	32.55	1	282	0.35%
2023/02/13	1	31.85	0	0.00	31.65	1	292	0.34%
2023/02/07	1	33.35	0	0.00	33.25	1	310	0.32%
2023/02/06	0	0.00	1	32.55	32.60	-1	307	-0.33%
2023/02/02	1	32.25	0	0.00	32.45	1	306	0.33%
2022/12/30	1	32.55	0	0.00	33.60	1	308	0.32%
2022/12/15	0	0.00	1	36.55	36.55	-1	302	-0.33%
2022/12/12	1	36.30	0	0.00	36.30	1	304	0.33%
2022/12/06	3	39.40	1	39.40	39.40	2	266	0.75%
2022/11/21	1	35.65	0	0.00	36.20	1	321	0.31%
2022/11/10	10	33.15	0	0.00	32.40	10	315	3.17%
2022/10/21	0	30.40	0	0.00	30.00	0	291	0.00%
2022/09/26	1	35.80	0	0.00	35.50	1	300	0.33%
2022/09/22	1	38.60	0	0.00	39.20	1	296	0.34%
2022/09/20	0	0.00	1	39.80	39.85	-1	291	-0.34%
2022/09/06	0	0.00	1	44.20	43.85	-1	295	-0.34%
2022/09/02	0	0.00	1	45.70	45.20	-1	279	-0.36%
2022/09/01	2	47.13	0	0.00	46.20	2	270	0.74%
2022/08/31	0	0.00	4	44.43	46.75	-4	234	-1.70%
2022/08/25	1	42.15	0	0.00	42.25	1	216	0.46%
2022/08/24	2	42.50	1	42.40	42.75	1	213	0.47%
2022/08/16	0	0.00	4	40.45	40.55	-4	193	-2.07%
2022/08/15	0	0.00	1	40.20	40.05	-1	191	-0.52%
2022/08/09	0	0.00	2	40.20	40.00	-2	204	-0.98%
2022/08/04	2	39.25	0	0.00	39.20	2	298	0.67%
2022/08/03	0	0.00	1	40.20	39.65	-1	302	-0.33%
2022/07/25	1	42.00	0	0.00	42.15	1	351	0.28%
2022/07/22	1	41.40	0	0.00	41.45	1	351	0.28%
2022/07/07	1	39.35	0	0.00	39.50	1	619	0.16%
2022/07/05	0	0.00	2	38.85	39.00	-2	653	-0.31%
2022/06/23	0	0.00	1	45.00	44.45	-1	670	-0.15%
2022/06/21	0	0.00	1	45.00	45.45	-1	661	-0.15%
2022/06/16	1	46.30	1	46.65	45.80	0	672	0.00%
2022/06/14	1	46.50	0	0.00	46.30	1	678	0.15%
2022/05/17	1	47.80	0	0.00	47.75	1	716	0.14%
2022/05/13	10	48.35	11	49.17	49.25	-1	737	-0.14%
2022/05/12	0.2	46.00	0	0.00	44.80	0.2	713	0.03%
2022/05/03	0	0.00	3	54.10	53.80	-3	670	-0.45%
2022/04/29	0	0.00	2	53.80	53.40	-2	667	-0.30%
2022/04/28	0	0.00	1	54.30	53.60	-1	668	-0.15%
2022/04/27	2	53.50	1	54.20	53.60	1	669	0.15%
2022/04/25	2	56.30	0	0.00	55.30	2	668	0.30%
2022/04/22	2	56.95	1	57.90	56.80	1	668	0.15%
2022/04/21	2	57.55	0	0.00	56.10	2	644	0.31%
2022/04/20	4	55.93	3	55.13	56.80	1	580	0.17%
2022/04/19	1.1	53.92	0	0.00	53.90	1.1	550	0.19%
2022/04/18	1	56.00	3	57.10	55.00	-2	551	-0.36%
2022/04/13	0	0.00	6	54.30	54.50	-6	489	-1.23%
2022/04/07	6	54.05	0	0.00	53.30	6	454	1.32%
2022/03/30	0	0.00	1	52.30	52.70	-1	432	-0.23%
2022/03/14	1	49.95	0	0.00	49.85	1	556	0.18%
2022/03/07	0	0.00	3	50.40	50.70	-3	558	-0.54%
2022/03/02	3	52.10	0	0.00	52.10	3	576	0.52%
2022/02/24	1	51.30	0	0.00	50.90	1	574	0.17%
2022/02/22	0	0.00	3	52.00	52.20	-3	577	-0.52%
2022/02/18	0	0.00	0.1	52.97	52.90	-0.1	580	-0.02%
2022/02/17	0.1	53.50	7.1	53.07	52.90	-7	579	-1.21%
2022/02/16	1	54.80	1	53.90	53.80	0	579	0.00%
2022/02/15	10.1	56.16	0	0.00	54.30	10.1	561	1.80%
2022/02/09	1	53.20	1	53.00	53.50	0	516	0.00%
2022/02/08	1	52.80	0	0.00	53.30	1	513	0.19%
2022/01/21	1	54.50	1	55.08	54.50	0	515	-0.01%
2022/01/17	10	57.50	10	57.20	57.20	0	546	0.00%
2021/12/21	0	0.00	1	57.20	57.30	-1	526	-0.19%
2021/12/09	0	0.00	6	57.10	55.00	-6	481	-1.25%
2021/12/01	0	0.00	1	51.80	51.80	-1	406	-0.25%
2021/11/29	6	54.17	0	0.00	53.30	6	411	1.46%
2021/11/16	0	50.60	0	0.00	51.00	0	442	0.00%
2021/11/08	1	52.70	0	0.00	52.30	1	598	0.17%
2021/11/04	0	0.00	1	52.70	52.50	-1	601	-0.17%
2021/11/02	0	0.00	1	52.80	52.20	-1	605	-0.17%
2021/11/01	1	52.90	1	52.80	52.80	0	612	0.00%
2021/10/29	2	54.90	0	0.00	54.50	2	611	0.33%
2021/10/28	1	58.80	6.2	57.87	56.90	-5.2	603	-0.86%
2021/10/27	6	54.62	0	0.00	54.80	6	584	1.03%
2021/10/21	0	0.00	1	51.20	51.20	-1	587	-0.17%
2021/10/04	1	55.00	0	0.00	52.20	1	829	0.12%
2021/09/30	0.2	57.00	0	0.00	57.20	0.2	841	0.02%
2021/09/22	0	0.00	1	58.10	57.70	-1	948	-0.11%
2021/09/06	1	58.20	0	0.00	58.30	1	1,580	0.06%
2021/09/02	1	59.00	0	0.00	59.00	1	1,825	0.05%
2021/08/31	1	60.00	0	0.00	60.30	1	1,987	0.05%
2021/08/27	0	0.00	1	60.70	60.50	-1	2,026	-0.05%
2021/08/26	0	0.00	4	59.78	60.20	-4	2,047	-0.20%
2021/08/25	0	0.00	5	61.50	60.50	-5	2,075	-0.24%
2021/08/24	1	61.00	0	0.00	60.90	1	2,171	0.05%
2021/08/17	1	67.80	2	68.85	66.50	-1	2,715	-0.04%
2021/08/16	4	68.08	4	67.83	68.00	0	2,806	0.00%
2021/08/12	1	63.60	0	0.00	63.00	1	2,778	0.04%
2021/07/28	0	0.00	1	63.40	63.50	-1	3,135	-0.03%
2021/07/26	0	0.00	2	64.45	64.40	-2	3,169	-0.06%
2021/07/23	0	0.00	1	63.50	63.20	-1	3,163	-0.03%
2021/07/22	5.2	66.03	2	65.30	64.60	3.2	3,149	0.10%
2021/07/21	7	70.17	1	67.60	67.00	6	3,143	0.19%
2021/07/19	1	64.50	0	0.00	64.30	1	3,061	0.03%
2021/07/16	0	0.00	1	65.00	64.50	-1	3,074	-0.03%
2021/07/15	1	65.90	1	66.00	65.10	0	3,062	0.00%
2021/07/14	0	0.00	4	59.48	61.00	-4	3,038	-0.13%
2021/07/13	1	61.50	1	61.10	61.40	0	3,024	0.00%
2021/07/12	1	64.00	1	64.00	64.00	0	3,002	0.00%
2021/07/08	2	65.30	2	65.20	65.20	0	3,023	0.00%
2021/07/07	1	66.10	6	66.82	65.80	-5	3,083	-0.16%
2021/07/05	2	65.50	0	0.00	65.80	2	3,158	0.06%
2021/07/02	1	65.00	0	0.00	64.50	1	3,150	0.03%
2021/07/01	0.2	65.20	4	65.28	65.10	-3.8	3,143	-0.12%
2021/06/30	7	65.83	0	0.00	65.30	7	3,137	0.22%
2021/06/29	4	65.15	4	65.53	65.40	0	3,121	0.00%
2021/06/28	1	67.20	2	68.10	66.90	-1	3,103	-0.03%
2021/06/25	3	68.57	0	0.00	67.80	3	3,093	0.10%
2021/06/24	1	69.00	0	0.00	69.60	1	3,087	0.03%
2021/06/23	3	70.30	2	70.65	70.50	1	3,073	0.03%
2021/06/22	1	72.20	3	69.60	68.50	-2	3,093	-0.06%
2021/06/21	4	73.58	2	73.90	72.00	2	3,113	0.06%
2021/06/18	3	74.87	4	75.90	74.60	-1	3,110	-0.03%
2021/06/17	1	73.80	0	0.00	74.30	1	3,065	0.03%
2021/06/16	7	75.29	0	0.00	73.70	7	3,033	0.23%
2021/06/15	6	81.93	4.1	82.85	81.00	1.9	2,943	0.06%
2021/06/11	2	86.60	1	86.60	86.60	1	2,701	0.04%
2021/06/10	5.1	77.53	16	75.21	78.80	-10.9	2,642	-0.41%
2021/06/09	2	68.50	6	69.90	71.70	-4	2,475	-0.16%
2021/06/08	3	68.07	3	70.07	70.50	0	2,425	0.00%
2021/06/07	0	0.00	5	64.58	64.20	-5	2,367	-0.21%
2021/06/04	1	63.50	0	0.00	62.90	1	2,377	0.04%
2021/06/03	0	0.00	1	64.00	63.40	-1	2,384	-0.04%
2021/06/02	3	62.73	0	0.00	62.30	3	2,426	0.12%
2021/06/01	2	60.90	3	61.90	65.10	-1	2,435	-0.04%
2021/05/31	13	69.08	7	69.09	67.30	6	2,336	0.26%
2021/05/28	12	74.73	3	75.23	74.60	9	2,196	0.41%
2021/05/27	2	74.70	14	76.10	77.60	-12	2,070	-0.58%
2021/05/26	6	70.72	12	70.45	70.60	-6	1,923	-0.31%
2021/05/25	13	68.98	4	69.33	68.20	9	1,911	0.47%
2021/05/24	7	70.53	13	71.55	72.30	-6	1,869	-0.32%
2021/05/21	0	0.00	3	65.97	65.80	-3	1,860	-0.16%
2021/05/20	4	65.58	0	0.00	64.70	4	1,897	0.21%
2021/05/19	3	65.43	3	65.73	65.00	0	1,966	0.00%
2021/05/18	10	66.06	11	66.35	66.50	-1	1,994	-0.05%
2021/05/17	4	66.98	3	69.23	71.10	1	1,927	0.05%
2021/05/14	10	65.08	12	65.39	64.70	-2	1,841	-0.11%
2021/05/13	11	64.95	14	64.92	67.00	-3	1,821	-0.16%
2021/05/12	10	63.73	10	64.24	64.50	0	1,778	0.00%
2021/05/11	6	59.25	1	59.90	61.40	5	1,726	0.29%
2021/05/10	1	60.20	0	0.00	60.00	1	1,716	0.06%
2021/05/06	3	60.47	0	0.00	59.90	3	1,712	0.18%
2021/05/05	2	61.25	2	61.25	61.00	0	1,712	0.00%
2021/05/04	5	60.70	2	63.00	60.90	3	1,710	0.18%
2021/04/29	0	0.00	3	64.63	64.10	-3	1,672	-0.18%
2021/04/28	2	65.20	7	64.43	64.20	-5	1,675	-0.30%
2021/04/26	6	64.38	0	0.00	63.90	6	1,659	0.36%
2021/04/23	2	63.95	0	0.00	63.80	2	1,655	0.12%
2021/04/19	0	0.00	6	65.23	65.10	-6	1,646	-0.36%
2021/04/16	2	66.55	2	66.20	66.10	0	1,644	0.00%
2021/04/15	0	0.00	2	66.05	66.20	-2	1,641	-0.12%
2021/04/14	4	66.25	5	66.36	65.60	-1	1,636	-0.06%
2021/04/13	3	69.97	6	68.97	67.60	-3	1,613	-0.19%
2021/04/12	2	70.05	6	72.08	73.20	-4	1,550	-0.26%
2021/04/08	2	64.75	0	0.00	64.80	2	1,456	0.14%
2021/04/06	0	0.00	3	64.87	64.30	-3	1,456	-0.21%
2021/04/01	1	65.90	0	0.00	65.30	1	1,445	0.07%
2021/03/30	2	67.20	0	0.00	66.50	2	1,432	0.14%
2021/03/29	1	67.10	3	67.33	67.10	-2	1,426	-0.14%
2021/03/26	3	65.37	0	0.00	65.50	3	1,418	0.21%
2021/03/25	11	68.10	16	66.81	65.40	-5	1,410	-0.35%
2021/03/24	11	68.99	14	70.60	69.50	-3	1,366	-0.22%
2021/03/23	8	64.38	5	66.46	66.70	3	1,302	0.23%
2021/03/22	3	63.63	4	62.82	62.70	-1	1,265	-0.08%
2021/03/19	5	64.74	9	63.79	63.50	-4	1,257	-0.32%
2021/03/18	7	64.50	5	65.22	64.80	2	1,252	0.16%
2021/03/17	11	64.33	1	65.40	64.10	10	1,250	0.80%
2021/03/16	1	64.20	2	66.15	64.00	-1	1,238	-0.08%
2021/03/15	1	66.70	4	66.43	65.70	-3	1,231	-0.24%
2021/03/12	6	66.83	14	66.32	65.70	-8	1,225	-0.65%
2021/03/11	10	69.39	5	69.10	68.20	5	1,212	0.41%
2021/03/10	7	70.41	5	69.70	69.20	2	1,182	0.17%
2021/03/09	6	68.15	106	67.21	68.60	-100	1,148	-8.71%	大賣/
2021/03/08	106	70.77	8	69.20	68.10	98	1,127	8.69%	大買/
2021/03/05	5	65.14	10	65.73	69.30	-5	1,065	-0.47%
2021/03/04	3	63.47	4	64.08	63.00	-1	1,026	-0.10%
2021/03/03	4	63.60	1	63.30	64.00	3	1,033	0.29%
2021/03/02	4	64.40	2	63.65	63.50	2	1,057	0.19%
2021/02/26	5	65.94	6	65.12	65.10	-1	1,065	-0.09%
2021/02/25	8	67.73	7	67.56	66.80	1	1,050	0.10%
2021/02/24	2	63.70	10	64.14	64.80	-8	1,002	-0.80%
2021/02/23	15	71.59	11	66.17	66.20	4	958	0.42%
2021/02/22	2	71.70	1	73.00	73.20	1	829	0.12%
2021/02/19	4	63.58	0	0.00	66.60	4	779	0.51%
2021/02/18	0	0.00	3	60.60	60.60	-3	694	-0.43%
2021/02/17	3	54.73	5	55.12	55.10	-2	643	-0.31%
2021/02/05	5	54.22	6	54.58	54.10	-1	632	-0.16%
2021/02/04	2	52.70	3	53.90	54.10	-1	611	-0.16%
2021/02/02	0	0.00	2	48.30	48.50	-2	587	-0.34%
2021/02/01	1	48.60	1	49.05	49.00	0	587	0.00%
2021/01/29	2	48.03	0	0.00	47.35	2	580	0.34%
2021/01/27	0	0.00	10	49.35	49.30	-10	576	-1.74%
2021/01/26	1	50.90	0	0.00	50.20	1	578	0.17%
2021/01/25	4	51.10	0	0.00	51.10	4	583	0.69%
2021/01/22	3	50.45	1	49.95	50.00	2	582	0.34%
2021/01/21	5	51.16	3	51.53	51.00	2	583	0.34%
2021/01/20	1	53.10	2	52.80	52.60	-1	577	-0.17%
2021/01/19	2	53.50	7	53.49	53.20	-5	575	-0.87%
2021/01/15	2	53.60	7	53.73	53.40	-5	577	-0.87%
2021/01/14	0	0.00	2	55.40	55.50	-2	573	-0.35%
2021/01/12	0	0.00	1	56.40	57.30	-1	564	-0.18%
2021/01/11	3	55.80	3	55.50	55.40	0	559	0.00%
2021/01/06	2	57.15	1	56.90	57.00	1	558	0.18%
2021/01/05	1	57.60	0	0.00	57.50	1	557	0.18%
2021/01/04	1	58.00	0	0.00	58.20	1	556	0.18%
2020/12/31	1	59.90	0	0.00	59.20	1	554	0.18%
2020/12/29	2	59.00	0	0.00	60.20	2	545	0.37%
2020/12/25	1	58.60	0	0.00	58.70	1	545	0.18%
2020/12/24	0	0.00	1	59.90	59.00	-1	549	-0.18%
2020/12/23	1	60.20	0	0.00	59.70	1	549	0.18%
2020/12/22	0	0.00	2	61.10	61.00	-2	557	-0.36%
2020/12/21	2	58.80	1	58.90	58.80	1	551	0.18%
2020/12/18	1	58.10	0	0.00	59.40	1	555	0.18%
2020/12/16	1	58.60	2	58.40	58.90	-1	563	-0.18%
2020/12/14	2	59.60	0	0.00	59.40	2	566	0.35%
2020/12/11	3	59.53	15	59.00	59.50	-12	565	-2.12%
2020/12/10	1	57.80	0	0.00	58.40	1	554	0.18%
2020/12/09	3	57.93	0	0.00	57.40	3	554	0.54%
2020/12/08	0	0.00	1	58.20	57.80	-1	558	-0.18%
2020/12/07	3	57.83	0	0.00	57.30	3	558	0.54%
2020/12/04	1	59.40	0	0.00	59.40	1	550	0.18%
2020/12/03	5	60.90	0	0.00	60.30	5	556	0.90%
2020/12/02	0	0.00	1	60.90	60.80	-1	566	-0.18%
2020/12/01	0	0.00	1	60.90	60.60	-1	583	-0.17%
2020/11/30	0	0.00	3	60.93	60.90	-3	648	-0.46%
2020/11/27	3	61.50	0	0.00	61.20	3	660	0.45%
2020/11/26	3	63.37	6	63.30	63.10	-3	651	-0.46%
2020/11/25	0	0.00	7	63.84	65.40	-7	624	-1.12%
2020/11/24	2	60.15	0	0.00	59.50	2	612	0.33%
2020/11/23	1	61.50	4	61.10	61.00	-3	622	-0.48%
2020/11/19	3	60.00	0	0.00	60.40	3	647	0.46%
2020/11/18	3	58.57	14	59.91	59.80	-11	647	-1.70%
2020/11/17	7	58.07	0	0.00	58.30	7	653	1.07%
2020/11/13	6	57.10	4	57.33	57.90	2	700	0.29%
2020/11/12	0	0.00	6	57.08	56.70	-6	716	-0.84%
2020/11/11	2	58.05	0	0.00	57.60	2	738	0.27%
2020/11/10	0	0.00	1	59.10	59.10	-1	739	-0.14%
2020/11/09	0	0.00	1	59.30	59.50	-1	753	-0.13%
2020/11/06	0	0.00	1	58.80	58.90	-1	766	-0.13%
2020/11/05	0	0.00	1	59.40	58.70	-1	791	-0.13%
2020/11/03	1	58.70	3	60.33	58.70	-2	830	-0.24%
2020/11/02	5	56.94	0	0.00	57.40	5	858	0.58%
2020/10/30	2	57.85	1	57.70	56.70	1	869	0.12%
2020/10/29	16	57.49	0	0.00	57.50	16	888	1.80%
2020/10/28	1	59.70	4	58.75	58.80	-3	915	-0.33%
2020/10/27	1	59.30	0	0.00	59.50	1	938	0.11%
2020/10/26	6	59.23	0	0.00	59.10	6	964	0.62%
2020/10/23	8	60.49	0	0.00	60.50	8	988	0.81%
2020/10/22	2	60.10	0	0.00	60.00	2	1,027	0.19%
2020/10/21	2	61.45	1	61.30	61.40	1	1,066	0.09%
2020/10/20	0	0.00	1	61.10	61.30	-1	1,095	-0.09%
2020/10/19	3	61.33	0	0.00	61.10	3	1,127	0.27%
2020/10/16	4	62.55	0	0.00	61.30	4	1,172	0.34%
2020/10/15	0	0.00	1	61.90	62.00	-1	1,210	-0.08%
2020/10/14	0	0.00	2	63.10	63.10	-2	1,271	-0.16%
2020/10/13	1	62.00	1	62.10	62.10	0	1,358	0.00%
2020/10/12	2	63.70	3	63.33	63.10	-1	1,395	-0.07%
2020/10/06	2	65.85	0	0.00	65.70	2	1,597	0.13%
2020/10/05	0	0.00	1	65.50	65.80	-1	1,732	-0.06%
2020/09/30	1	64.80	0	0.00	64.60	1	1,886	0.05%
2020/09/25	2	66.60	3	64.43	65.20	-1	2,191	-0.05%
2020/09/24	1	68.50	0	0.00	68.50	1	2,207	0.05%
2020/09/21	0	0.00	5	70.70	70.60	-5	2,320	-0.22%
2020/09/18	0	0.00	19	70.74	70.90	-19	2,371	-0.80%
2020/09/17	1	70.30	0	0.00	70.10	1	2,414	0.04%
2020/09/14	10	70.15	0	0.00	70.00	10	2,645	0.38%
2020/09/11	2	70.30	24	69.90	69.70	-22	2,849	-0.77%
2020/09/08	2	72.55	0	0.00	73.50	2	3,179	0.06%
2020/09/04	4	72.83	5	72.98	73.40	-1	3,256	-0.03%
2020/09/03	5	78.04	5	77.66	75.00	0	3,256	0.00%
2020/09/02	0	0.00	11	76.50	76.50	-11	3,205	-0.34%
2020/08/27	2	72.20	3	71.27	71.30	-1	3,225	-0.03%
2020/08/26	0	0.00	3	71.77	72.80	-3	3,250	-0.09%
2020/08/21	1	68.10	4	68.88	69.20	-3	3,282	-0.09%
2020/08/20	4	66.78	33	70.98	67.70	-29	3,322	-0.87%
2020/08/19	0	0.00	1	71.30	71.40	-1	3,376	-0.03%
2020/08/18	34	71.53	2	71.75	71.70	32	3,471	0.92%
2020/08/14	1	71.70	0	0.00	72.10	1	3,533	0.03%
2020/08/13	1	71.00	8	71.63	71.00	-7	3,607	-0.19%
2020/08/11	1	73.70	0	0.00	71.80	1	3,785	0.03%
2020/08/07	1	77.80	1	77.40	77.40	0	3,785	0.00%
2020/08/06	1	79.70	99	78.87	78.60	-98	3,797	-2.58%
2020/08/05	2	78.20	1	78.50	78.30	1	3,774	0.03%
2020/08/04	99	79.56	2	78.90	79.00	97	3,782	2.56%
2020/08/03	0	0.00	3	78.63	80.70	-3	3,824	-0.08%
2020/07/31	2	78.55	4	78.13	77.50	-2	3,840	-0.05%
2020/07/30	1	76.60	2	76.75	79.10	-1	3,933	-0.03%
2020/07/29	0	0.00	40	74.55	76.10	-40	3,988	-1.00%
2020/07/28	41	75.76	2	72.45	73.10	39	3,984	0.98%
2020/07/27	3	77.33	1	78.60	76.00	2	3,953	0.05%
2020/07/24	7	77.84	244	76.50	74.60	-237	3,916	-6.05%	大賣/鉅額交易
2020/07/23	8	79.04	7	77.87	77.60	1	3,902	0.03%
2020/07/22	271	80.63	134	78.64	80.00	137	3,894	3.52%	大買/大賣/鉅額交易
2020/07/21	4	77.90	20	77.77	77.20	-16	3,885	-0.41%
2020/07/20	32	72.80	5	74.56	76.20	27	3,917	0.69%
2020/07/17	7	79.16	5	77.80	77.30	2	3,862	0.05%
2020/07/16	4	86.63	10	86.19	85.80	-6	3,787	-0.16%
2020/07/15	6	86.78	6	87.18	86.70	0	3,760	0.00%
2020/07/14	4	89.60	43	90.09	88.70	-39	3,718	-1.05%
2020/07/13	9	92.90	22	95.97	91.90	-13	3,670	-0.35%
2020/07/10	13	100.77	41	101.11	98.00	-28	3,593	-0.78%
2020/07/09	20	101.32	11	104.91	102.50	9	3,469	0.26%
2020/07/08	150	93.33	6	96.78	97.00	144	3,318	4.34%	大買/鉅額交易
2020/07/07	40	89.09	2	89.60	89.00	38	3,157	1.20%
2020/07/06	30	89.03	4	88.65	91.90	26	3,119	0.83%
2020/07/03	1	83.80	0	0.00	83.60	1	3,084	0.03%
2020/07/02	6	86.92	2	85.75	85.10	4	3,074	0.13%
2020/07/01	1	83.80	121	81.01	84.50	-120	3,055	-3.93%	大賣/鉅額交易
2020/06/30	0	0.00	34	84.60	85.50	-34	3,026	-1.12%
2020/06/29	30	84.98	0	0.00	87.40	30	2,988	1.00%
2020/06/24	0	0.00	4	80.10	79.50	-4	2,958	-0.14%
2020/06/23	3	86.00	1	82.50	82.20	2	2,944	0.07%
2020/06/22	0	0.00	1	85.30	84.10	-1	2,895	-0.03%
2020/06/19	130	85.51	6	86.38	84.50	124	2,858	4.34%	大買/鉅額交易
2020/06/18	21	89.51	7	87.21	91.30	14	2,735	0.51%
2020/06/17	8	84.30	336	82.57	86.00	-328	2,551	-12.86%	大賣/鉅額交易
2020/06/16	1	78.20	46	78.20	78.20	-45	2,357	-1.91%
2020/06/15	0	0.00	45	71.10	71.10	-45	2,293	-1.96%
2020/06/12	0	0.00	56	64.24	64.70	-56	2,281	-2.45%
2020/06/11	23	58.99	9	59.59	58.90	14	2,229	0.63%
2020/06/10	1	62.10	0	0.00	62.20	1	2,206	0.05%
2020/06/09	5	61.58	2	61.60	62.00	3	2,198	0.14%
2020/06/08	2	60.85	2	60.05	60.10	0	2,201	0.00%
2020/06/05	0	0.00	3	61.90	61.50	-3	2,188	-0.14%
2020/06/04	1	60.90	0	0.00	61.30	1	2,182	0.05%
2020/06/03	0	0.00	1	61.40	60.90	-1	2,174	-0.05%
2020/06/02	70	60.82	2	62.20	60.10	68	2,160	3.15%
2020/06/01	5	63.46	0	0.00	63.00	5	2,130	0.23%
2020/05/29	2	64.10	0	0.00	64.20	2	2,106	0.09%
2020/05/28	1	62.90	0	0.00	62.90	1	2,083	0.05%
2020/05/27	16	63.50	4	64.78	63.40	12	2,074	0.58%
2020/05/26	17	66.14	2	67.90	65.90	15	2,029	0.74%
2020/05/25	5	68.40	100	68.88	69.00	-95	1,942	-4.89%
2020/05/22	2	63.25	6	64.08	64.50	-4	1,843	-0.22%
2020/05/21	12	62.86	5	63.24	62.80	7	1,798	0.39%
2020/05/20	14	63.44	2	66.15	63.00	12	1,766	0.68%
2020/05/19	2	65.00	52	67.63	68.50	-50	1,695	-2.95%
2020/05/18	2	61.65	59	62.40	62.40	-57	1,573	-3.62%
2020/05/15	4	57.28	0	0.00	56.80	4	1,523	0.26%
2020/05/14	4	59.28	0	0.00	57.90	4	1,507	0.27%
2020/05/13	0	0.00	5	59.70	59.70	-5	1,485	-0.34%
2020/05/08	16	57.11	0	0.00	57.10	16	1,438	1.11%
2020/05/07	6	61.98	4	62.00	61.30	2	1,381	0.14%
2020/05/06	10	61.76	5	63.88	62.50	5	1,345	0.37%
2020/05/05	3	60.17	13	58.02	60.00	-10	1,296	-0.77%
2020/05/04	1	55.20	1	55.60	55.10	0	1,221	0.00%
2020/04/30	5	53.80	1	54.00	53.90	4	1,215	0.33%
2020/04/28	5	54.10	2	54.30	54.00	3	1,220	0.25%
2020/04/27	0	0.00	1	55.10	54.60	-1	1,220	-0.08%
2020/04/24	1	54.00	1	54.10	53.90	0	1,193	0.00%
2020/04/23	3	55.43	33	55.99	55.90	-30	1,154	-2.60%
2020/04/22	6	50.05	2	50.75	51.00	4	1,081	0.37%
2020/04/21	0	0.00	6	52.33	51.20	-6	1,072	-0.56%
2020/04/20	0	0.00	2	52.60	52.20	-2	1,056	-0.19%
2020/04/17	19	51.55	2	51.10	51.10	17	1,049	1.62%
2020/04/16	4	52.18	1	52.20	52.40	3	1,041	0.29%
2020/04/15	5	52.78	0	0.00	52.60	5	1,031	0.48%
2020/04/14	4	53.10	0	0.00	53.30	4	1,025	0.39%
2020/04/13	1	53.20	2	53.20	52.80	-1	1,021	-0.10%
2020/04/10	0	0.00	0.1	52.50	52.50	-0.1	1,017	-0.01%
2020/04/09	0	0.00	10	54.00	52.90	-10	1,014	-0.99%
2020/04/08	7.1	52.14	2	53.50	53.10	5.1	986	0.52%
2020/04/07	2	50.70	4	49.70	49.80	-2	948	-0.21%
2020/04/06	321	50.66	0	0.00	50.40	321	931	34.47%	大買/鉅額交易
2020/04/01	0	0.00	2	47.65	47.80	-2	903	-0.22%
2020/03/31	0	0.00	6	48.78	48.20	-6	901	-0.67%
2020/03/30	1	48.20	1	49.20	48.90	0	893	0.00%
2020/03/27	2	46.60	2	48.45	50.60	0	872	0.00%
2020/03/26	0	0.00	1	45.35	46.00	-1	840	-0.12%
2020/03/25	4	46.60	364	46.48	46.55	-360	838	-42.93%	大賣/鉅額交易
2020/03/24	2	46.43	1	46.00	46.20	1	832	0.12%
2020/03/23	2	47.10	0	0.00	45.75	2	825	0.24%
2020/03/20	17	49.94	2	50.10	50.20	15	803	1.87%
2020/03/19	2	45.70	2	45.70	45.70	0	738	0.00%
2020/03/17	0	0.00	3	37.80	37.80	-3	747	-0.40%
2020/03/16	3	44.45	1	44.65	41.95	2	733	0.27%
2020/03/13	2	43.85	0	0.00	43.90	2	726	0.28%
2020/03/12	8	49.73	4	48.89	48.70	4	725	0.55%
2020/03/10	14	54.77	5	55.10	54.60	9	709	1.27%
2020/03/06	1	57.50	1	57.40	57.90	0	705	0.00%
2020/03/05	0	0.00	1	58.50	58.60	-1	707	-0.14%
2020/03/04	2	56.70	10	56.74	56.60	-8	711	-1.13%
2020/03/03	21	58.44	5	57.30	57.10	16	725	2.20%
2020/03/02	336	55.98	1	55.70	58.00	335	750	44.63%	大買/鉅額交易
2020/02/27	10	56.90	0	0.00	56.60	10	755	1.32%
2020/02/26	0	0.00	1	59.20	59.00	-1	803	-0.12%
2020/02/25	1	59.50	0	0.00	59.50	1	881	0.11%
2020/02/21	0	0.00	2	59.75	59.50	-2	865	-0.23%
2020/02/20	6	59.70	2	59.65	59.50	4	859	0.47%
2020/02/19	3	60.53	335	60.50	60.70	-332	847	-39.15%	大賣/鉅額交易
2020/02/18	1	61.10	21	60.97	61.00	-20	835	-2.39%
2020/02/17	1	59.40	1	59.70	59.80	0	822	0.00%
2020/02/14	1	59.10	1	59.10	59.20	0	821	0.00%
2020/02/13	6	59.83	0	0.00	59.20	6	820	0.73%
2020/02/12	5	60.00	5	61.06	60.00	0	820	0.00%
2020/02/11	0	0.00	2	59.00	59.00	-2	809	-0.25%
2020/02/07	1	60.60	0	0.00	60.60	1	803	0.12%
2020/02/06	1	62.20	3	61.77	62.20	-2	792	-0.25%
2020/02/04	2	51.10	0	0.00	53.40	2	723	0.28%
2020/02/03	3	50.00	0	0.00	48.60	3	714	0.42%
2020/01/30	3	55.83	0	0.00	53.70	3	718	0.42%
2020/01/20	1	59.20	0	0.00	59.20	1	706	0.14%
2020/01/15	2	59.00	0	0.00	59.30	2	711	0.28%
2020/01/14	1	59.50	0	0.00	58.80	1	713	0.14%
2020/01/13	0	0.00	1	60.30	59.70	-1	712	-0.14%
2020/01/10	0	0.00	5	59.80	59.80	-5	705	-0.71%
2020/01/09	3	57.83	6	57.82	57.60	-3	700	-0.43%
2020/01/08	13	56.95	1	56.80	56.80	12	707	1.70%
2020/01/07	13	59.19	2	59.10	59.00	11	705	1.56%
2020/01/06	21	60.40	2	61.00	60.00	19	700	2.71%
2020/01/03	4	61.55	1	61.00	61.10	3	698	0.43%
2020/01/02	3	61.97	1	62.00	61.90	2	704	0.28%
2019/12/31	6	61.97	1	62.60	62.10	5	707	0.71%
2019/12/30	1	61.40	0	0.00	61.70	1	705	0.14%
2019/12/27	2	62.10	0	0.00	62.00	2	705	0.28%
2019/12/26	10	62.50	0	0.00	62.20	10	704	1.42%
2019/12/25	3	63.00	0	0.00	62.40	3	706	0.42%
2019/12/23	1	63.30	0	0.00	62.90	1	708	0.14%
2019/12/20	1	63.20	0	0.00	62.80	1	728	0.14%
2019/12/19	3	63.70	0	0.00	63.10	3	726	0.41%
2019/12/17	0	0.00	1	62.20	62.50	-1	719	-0.14%
2019/12/16	1	62.80	2	62.40	62.40	-1	725	-0.14%
2019/12/13	0	0.00	4	63.58	63.00	-4	723	-0.55%
2019/12/12	7	62.87	4	61.55	62.00	3	713	0.42%
2019/12/11	2	62.95	1	62.90	62.80	1	707	0.14%
2019/12/10	1	63.30	1	64.30	63.50	0	709	0.00%
2019/12/09	3	64.37	4	64.00	63.50	-1	725	-0.14%
2019/12/06	3	62.87	7	63.04	63.10	-4	753	-0.53%
2019/12/05	2	63.00	2	62.90	62.80	0	752	0.00%
2019/12/02	5	63.02	1	62.90	62.90	4	749	0.53%
2019/11/29	4	64.28	2	63.60	63.60	2	748	0.27%
2019/11/28	156	65.89	4	65.95	65.50	152	739	20.54%	大買/鉅額交易
2019/11/27	3	65.73	159	65.67	65.70	-156	728	-21.40%	大賣/鉅額交易
2019/11/26	5	65.22	4	64.35	64.20	1	705	0.14%
2019/11/25	11	66.18	6	65.62	65.10	5	687	0.73%
2019/11/22	9	64.84	41	64.41	66.90	-32	633	-5.06%
2019/11/21	4	60.65	4	61.70	60.90	0	553	0.00%
2019/11/19	4	59.78	0	0.00	59.50	4	556	0.72%
2019/11/18	2	59.20	1	59.20	59.00	1	560	0.18%
2019/11/15	12	59.23	3	59.17	59.40	9	566	1.59%
2019/11/14	5	60.00	0	0.00	60.20	5	563	0.89%
2019/11/13	1	60.20	0	0.00	60.20	1	571	0.18%
2019/11/11	2	61.30	3	60.70	60.50	-1	605	-0.17%
2019/11/08	1	61.50	1	61.70	61.50	0	624	0.00%
2019/11/07	0	0.00	1	61.90	61.40	-1	638	-0.16%
2019/11/06	0	0.00	1	61.60	61.10	-1	640	-0.16%
2019/11/04	2	61.90	0	0.00	61.60	2	657	0.30%
2019/11/01	2	61.80	0	0.00	62.20	2	679	0.29%
2019/10/31	21	61.89	7	61.67	61.50	14	685	2.04%
2019/10/30	0	0.00	2	61.55	62.80	-2	689	-0.29%
2019/10/29	2	60.30	2	60.10	60.00	0	693	0.00%
2019/10/28	5	60.12	3	60.20	60.10	2	754	0.27%
2019/10/25	2	61.30	0	0.00	60.70	2	762	0.26%
2019/10/24	26	61.11	2	60.95	61.30	24	768	3.12%
2019/10/23	1	60.80	0	0.00	60.70	1	780	0.13%
2019/10/22	33	60.59	8	60.40	60.50	25	799	3.13%
2019/10/21	0	0.00	5	60.50	60.30	-5	810	-0.62%
2019/10/18	2	61.00	1	61.00	60.90	1	823	0.12%
2019/10/17	12	60.64	1	60.90	60.70	11	849	1.29%
2019/10/16	20	61.32	10	60.37	60.40	10	915	1.09%
2019/10/15	4	61.83	3	61.43	61.50	1	926	0.11%
2019/10/14	3	62.13	4	62.08	61.90	-1	943	-0.11%
2019/10/08	0	0.00	1	62.90	62.70	-1	968	-0.10%
2019/10/07	2	62.20	5	61.90	61.80	-3	990	-0.30%
2019/10/04	3	62.60	8	62.56	62.50	-5	992	-0.50%
2019/10/02	8	62.73	5	62.92	62.70	3	1,029	0.29%
2019/10/01	7	62.99	1	62.70	62.60	6	1,040	0.58%
2019/09/27	8	63.26	3	63.13	63.10	5	1,055	0.47%
2019/09/26	4	63.95	3	63.70	63.60	1	1,085	0.09%
2019/09/25	10	64.41	13	64.77	64.30	-3	1,136	-0.26%
2019/09/24	3	63.23	2	63.10	63.00	1	1,127	0.09%
2019/09/23	2	63.50	3	63.23	63.10	-1	1,141	-0.09%
2019/09/20	7	63.04	4	62.93	63.10	3	1,143	0.26%
2019/09/19	2	62.50	9	63.36	63.40	-7	1,143	-0.61%
2019/09/18	6	62.32	0	0.00	62.30	6	1,143	0.52%
2019/09/17	9	62.50	0	0.00	62.50	9	1,152	0.78%
2019/09/16	5	62.28	3	62.07	62.10	2	1,170	0.17%
2019/09/11	11	63.29	1	63.00	62.90	10	1,196	0.84%
2019/09/10	6	64.97	52	63.89	64.90	-46	1,182	-3.89%
2019/09/09	0	0.00	3	61.73	61.60	-3	1,149	-0.26%
2019/09/06	0	0.00	1	61.30	61.20	-1	1,152	-0.09%
2019/09/05	0	0.00	11	62.00	62.00	-11	1,155	-0.95%
2019/09/03	2	62.30	2	62.35	62.20	0	1,186	0.00%
2019/09/02	10	62.25	6	62.17	62.10	4	1,184	0.34%
2019/08/30	2	61.40	3	61.63	61.30	-1	1,185	-0.08%
2019/08/29	1	61.30	2	61.85	61.80	-1	1,190	-0.08%
2019/08/28	43	60.84	2	60.85	61.00	41	1,192	3.44%
2019/08/27	9	61.16	1	61.50	60.70	8	1,196	0.67%
2019/08/26	20	60.81	0	0.00	60.60	20	1,200	1.67%
2019/08/23	15	61.85	1	61.90	61.70	14	1,201	1.17%
2019/08/22	2	62.25	7	62.90	61.80	-5	1,206	-0.41%
2019/08/21	12	62.71	5	62.76	62.70	7	1,212	0.58%
2019/08/20	10	63.91	4	63.40	63.50	6	1,229	0.49%
2019/08/19	2	63.35	1	63.80	64.00	1	1,274	0.08%
2019/08/16	2	63.05	3	63.13	63.30	-1	1,294	-0.08%
2019/08/15	6	62.55	22	64.83	64.40	-16	1,299	-1.23%
2019/08/14	15	61.89	5	61.50	61.40	10	1,280	0.78%
2019/08/13	0	0.00	3	61.57	62.10	-3	1,278	-0.23%
2019/08/12	11	59.59	5	59.46	59.30	6	1,267	0.47%
2019/08/07	75	62.96	0	0.00	62.00	75	1,289	5.82%
2019/08/06	11	62.19	1	62.50	62.40	10	1,322	0.76%
2019/08/05	10	62.59	11	64.78	61.30	-1	1,331	-0.08%
2019/08/02	4	67.25	2	66.75	66.90	2	1,318	0.15%
2019/08/01	7	66.70	0	0.00	66.70	7	1,336	0.52%
2019/07/31	8	66.98	5	66.66	66.70	3	1,333	0.22%
2019/07/30	39	71.01	0	0.00	68.80	39	1,316	2.96%
2019/07/29	5	75.10	1	76.80	75.30	4	1,276	0.31%
2019/07/26	6	77.03	7	76.47	76.60	-1	1,277	-0.08%
2019/07/25	1	76.80	2	77.00	76.90	-1	1,279	-0.08%
2019/07/24	2	79.30	0	0.00	77.80	2	1,293	0.15%
2019/07/23	2	77.15	1	76.70	76.70	1	1,331	0.08%
2019/07/22	3	77.63	4	77.55	77.40	-1	1,352	-0.07%
2019/07/19	3	78.70	1	78.10	78.10	2	1,350	0.15%
2019/07/18	3	79.90	10	80.08	79.50	-7	1,346	-0.52%
2019/07/16	2	75.05	2	76.90	76.60	0	1,320	0.00%
2019/07/15	8	74.05	1	75.20	74.90	7	1,327	0.53%
2019/07/12	1	73.70	13	74.45	73.90	-12	1,371	-0.88%
2019/07/11	8	75.69	7	75.69	74.70	1	1,413	0.07%
2019/07/09	11	76.52	1	77.60	76.20	10	1,544	0.65%
2019/07/08	4	78.10	6	77.10	77.10	-2	1,728	-0.12%
2019/07/05	0	0.00	5	79.40	79.50	-5	1,728	-0.29%
2019/07/04	2	78.90	0	0.00	79.70	2	1,721	0.12%
2019/07/03	2	79.10	9	78.91	78.60	-7	1,713	-0.41%
2019/07/02	10	78.44	5	79.36	79.70	5	1,696	0.29%
2019/07/01	4	75.53	2	75.95	76.10	2	1,669	0.12%
2019/06/28	1	75.10	0	0.00	75.70	1	1,663	0.06%
2019/06/27	2	74.90	0	0.00	74.50	2	1,662	0.12%
2019/06/25	0	0.00	1	74.50	74.00	-1	1,664	-0.06%
2019/06/21	1	76.10	11	75.28	74.60	-10	1,657	-0.60%
2019/06/20	0	0.00	4	75.75	76.50	-4	1,652	-0.24%
2019/06/19	0	0.00	1	73.70	73.90	-1	1,640	-0.06%
2019/06/18	11	73.45	1	73.30	73.30	10	1,642	0.61%
2019/06/17	10	74.53	2	74.50	74.10	8	1,652	0.48%
2019/06/14	4	73.50	0	0.00	73.50	4	1,658	0.24%
2019/06/11	0	0.00	8	75.28	75.20	-8	1,778	-0.45%
2019/06/10	6	73.60	4	73.58	73.30	2	1,780	0.11%
2019/06/06	5	73.32	7	73.27	73.00	-2	1,787	-0.11%
2019/06/05	2	74.50	2	74.20	74.10	0	1,789	0.00%
2019/06/04	5	73.32	8	74.18	74.00	-3	1,787	-0.17%
2019/06/03	2	72.80	3	73.23	72.90	-1	1,793	-0.06%
2019/05/31	2	73.10	6	73.72	73.60	-4	1,808	-0.22%
2019/05/29	3	74.00	1	73.30	73.20	2	1,831	0.11%
2019/05/28	3	73.57	2	72.90	72.80	1	1,863	0.05%
2019/05/27	5	75.30	1	75.10	74.30	4	1,881	0.21%
2019/05/24	2	77.10	2	77.60	77.20	0	1,906	0.00%
2019/05/23	0	0.00	3	72.80	73.60	-3	1,891	-0.16%
2019/05/22	3	71.57	1	72.20	71.80	2	1,925	0.10%
2019/05/21	2	69.90	2	70.65	70.50	0	1,940	0.00%
2019/05/20	7	68.80	2	71.20	69.80	5	1,973	0.25%
2019/05/17	1	71.00	7	70.01	69.80	-6	2,034	-0.29%
2019/05/16	6	71.92	3	70.80	70.90	3	2,139	0.14%
2019/05/15	3	73.23	6	73.72	73.40	-3	2,204	-0.14%
2019/05/14	203	72.38	4	69.40	72.90	199	2,199	9.05%	大買/鉅額交易
2019/05/13	1	68.00	1	70.50	67.50	0	2,186	0.00%
2019/05/10	2	72.80	5	71.00	71.00	-3	2,198	-0.14%
2019/05/09	1	72.00	9	72.00	72.00	-8	2,195	-0.36%
2019/05/07	5	76.72	2	76.70	76.60	3	2,187	0.14%
2019/05/06	0	0.00	1	78.60	76.80	-1	2,205	-0.05%
2019/05/02	5	75.94	1	75.90	75.80	4	2,249	0.18%
2019/04/30	11	75.35	4	75.43	76.50	7	2,278	0.31%
2019/04/29	7	78.09	7	76.97	75.70	0	2,263	0.00%
2019/04/26	3	83.30	0	0.00	82.00	3	2,222	0.13%
2019/04/25	3	82.37	4	81.95	81.60	-1	2,217	-0.05%
2019/04/24	14	82.68	6	82.43	81.70	8	2,264	0.35%
2019/04/23	2	82.40	4	83.98	83.30	-2	2,294	-0.09%
2019/04/22	2	82.80	2	82.40	82.00	0	2,285	0.00%
2019/04/19	4	81.95	0	0.00	81.90	4	2,308	0.17%
2019/04/18	10	82.83	4	82.25	80.50	6	2,343	0.26%
2019/04/17	2	84.85	3	84.47	83.50	-1	2,381	-0.04%
2019/04/16	4	85.58	4	85.25	87.00	0	2,398	0.00%
2019/04/15	0	0.00	9	79.70	80.00	-9	2,353	-0.38%
2019/04/12	14	84.12	179	83.33	80.30	-165	2,396	-6.88%	大賣/鉅額交易
2019/04/11	0	0.00	2	81.40	81.40	-2	2,283	-0.09%
2019/04/08	3	61.27	3	61.10	61.20	0	2,314	0.00%
2019/04/03	6	58.93	10	60.40	61.00	-4	2,311	-0.17%
2019/04/02	6	57.67	1	58.10	57.60	5	2,295	0.22%
2019/04/01	6	57.92	4	58.55	57.80	2	2,295	0.09%
2019/03/29	5	59.34	4	59.00	59.00	1	2,286	0.04%
2019/03/28	5	59.78	6	59.72	59.30	-1	2,299	-0.04%
2019/03/27	4	58.90	5	59.22	59.60	-1	2,337	-0.04%
2019/03/26	2	59.30	2	58.90	59.00	0	2,348	0.00%
2019/03/25	9	59.18	4	58.35	58.70	5	2,384	0.21%
2019/03/22	8	58.30	10	58.49	58.20	-2	2,426	-0.08%
2019/03/21	12	59.56	3	59.67	59.30	9	2,413	0.37%
2019/03/20	7	59.26	7	60.80	59.20	0	2,430	0.00%
2019/03/19	5	60.66	5	61.74	60.70	0	2,420	0.00%
2019/03/18	18	59.47	4	60.73	60.00	14	2,413	0.58%
2019/03/15	63	66.23	64	64.88	62.00	-1	2,387	-0.04%
2019/03/14	105	68.55	108	67.11	66.50	-3	2,331	-0.13%	大買/大賣/
2019/03/13	11	66.15	2	66.70	66.80	9	2,315	0.39%
2019/03/12	6	66.10	6	65.92	65.90	0	2,319	0.00%
2019/03/11	11	65.00	6	65.43	65.70	5	2,320	0.22%
2019/03/08	6	65.25	7	65.34	65.50	-1	2,332	-0.04%
2019/03/07	12	66.27	7	65.29	65.00	5	2,340	0.21%
2019/03/06	12	66.42	8	66.39	66.10	4	2,334	0.17%
2019/03/05	4	66.33	5	66.04	65.60	-1	2,329	-0.04%
2019/03/04	11	66.61	8	66.38	66.10	3	2,320	0.13%
2019/02/27	133	67.29	6	66.65	67.50	127	2,307	5.50%	大買/鉅額交易
2019/02/26	7	65.90	7	65.46	65.00	0	2,278	0.00%
2019/02/25	3	67.63	6	68.08	67.00	-3	2,254	-0.13%
2019/02/22	2	67.10	3	67.17	66.30	-1	2,219	-0.05%
2019/02/21	9	68.50	1	68.30	67.00	8	2,202	0.36%
2019/02/20	9	66.79	76	66.93	66.60	-67	2,145	-3.12%
2019/02/19	2	67.10	64	67.01	66.70	-62	2,123	-2.92%
2019/02/18	3	65.77	4	66.53	68.00	-1	2,089	-0.05%
2019/02/15	15	66.90	11	64.42	67.00	4	2,027	0.20%
2019/02/14	2	59.70	5	60.64	62.30	-3	1,917	-0.16%
2019/02/13	4	56.93	3	56.70	56.70	1	1,856	0.05%
2019/02/12	1	57.50	4	58.10	57.20	-3	1,881	-0.16%
2019/02/11	7	56.93	3	58.37	57.40	4	1,888	0.21%
2019/01/30	5	55.24	5	55.30	55.10	0	1,856	0.00%
2019/01/29	4	55.65	3	55.20	55.10	1	1,853	0.05%
2019/01/28	2	55.90	4	56.10	55.70	-2	1,850	-0.11%
2019/01/25	7	56.30	9	55.99	55.80	-2	1,851	-0.11%
2019/01/24	5	56.62	3	57.03	57.00	2	1,836	0.11%
2019/01/23	4	54.18	4	54.00	54.40	0	1,784	0.00%
2019/01/22	1	54.30	1	54.70	54.30	0	1,777	0.00%
2019/01/21	1	52.10	1	52.30	52.50	0	1,763	0.00%
2019/01/18	5	53.50	3	53.17	52.90	2	1,771	0.11%
2019/01/17	127	53.99	2	54.15	53.30	125	1,780	7.02%	大買/鉅額交易
2019/01/16	10	53.47	16	54.20	52.70	-6	1,783	-0.34%
2019/01/15	3	56.93	10	57.35	55.70	-7	1,786	-0.39%
2019/01/14	7	57.69	5	57.50	57.60	2	1,753	0.11%
2019/01/11	8	57.10	61	57.23	56.30	-53	1,739	-3.05%
2019/01/10	5	57.02	91	56.57	56.10	-86	1,704	-5.04%
2019/01/09	10	58.02	21	57.60	57.50	-11	1,661	-0.66%
2019/01/08	4	55.00	0	0.00	57.20	4	1,590	0.25%
2019/01/07	12	52.53	7	51.91	52.00	5	1,543	0.32%
2019/01/04	10	50.63	9	50.84	52.00	1	1,536	0.07%
2019/01/03	14	46.88	33	47.90	48.50	-19	1,433	-1.33%
2019/01/02	2	44.38	3	44.28	44.10	-1	1,431	-0.07%
2018/12/28	13	44.08	13	43.69	45.05	0	1,478	0.00%
2018/12/27	5	41.99	4	42.26	42.00	1	1,559	0.06%
2018/12/26	1	42.10	3	42.22	41.70	-2	1,644	-0.12%
2018/12/25	2	41.80	2.5	43.48	42.10	-0.5	1,682	-0.03%
2018/12/24	10	41.85	0	0.00	42.00	10	1,678	0.60%
2018/12/22	12	41.97	1	41.85	42.00	11	1,682	0.65%
2018/12/21	21	42.36	8	42.50	42.55	13	1,692	0.77%
2018/12/20	5	43.72	29	44.58	43.60	-24	1,683	-1.43%
2018/12/19	4	43.88	7	43.09	42.55	-3	1,647	-0.18%
2018/12/18	15	43.01	0	0.00	43.50	15	1,637	0.92%
2018/12/17	6	42.19	29	43.70	44.75	-23	1,601	-1.44%
2018/12/14	0	0.00	3	41.17	40.70	-3	1,557	-0.19%
2018/12/13	3	41.47	3	41.60	41.40	0	1,582	0.00%
2018/12/11	8	39.27	2	39.90	39.05	6	1,644	0.36%
2018/12/10	12	39.09	0	0.00	39.00	12	1,703	0.70%
2018/12/07	19	40.09	12	39.72	39.85	7	1,789	0.39%
2018/12/06	14	42.23	8	41.21	39.90	6	1,788	0.34%
2018/12/05	2	42.40	3	42.78	43.00	-1	1,788	-0.06%
2018/12/04	0	0.00	1	41.40	41.40	-1	1,776	-0.06%
2018/12/03	6	41.65	7	42.56	42.10	-1	1,811	-0.06%
2018/11/30	2	42.13	11	41.98	41.50	-9	1,814	-0.50%
2018/11/29	3	41.23	4	40.88	40.70	-1	1,811	-0.06%
2018/11/28	7	41.28	4	41.28	41.05	3	1,802	0.17%
2018/11/26	2	39.10	2	39.93	39.55	0	1,783	0.00%
2018/11/23	10	40.97	6	40.15	39.70	4	1,773	0.23%
2018/11/22	8	41.87	12	41.35	41.15	-4	1,759	-0.23%
2018/11/21	5	41.85	8	41.31	41.00	-3	1,750	-0.17%
2018/11/20	6	40.71	6	41.83	41.80	0	1,744	0.00%
2018/11/19	2	40.08	2	40.03	40.00	0	1,722	0.00%
2018/11/16	2	39.75	2	40.48	40.00	0	1,716	0.00%
2018/11/15	4	39.40	4	39.94	39.65	0	1,707	0.00%
2018/11/14	4	40.98	4	40.49	40.15	0	1,700	0.00%
2018/11/13	4	40.35	4	40.89	40.90	0	1,691	0.00%
2018/11/12	4	41.43	4	41.13	41.10	0	1,682	0.00%
2018/11/09	4	43.85	2	43.35	43.05	2	1,661	0.12%
2018/11/08	2	38.50	5	40.36	42.50	-3	1,612	-0.19%
2018/11/07	3	38.90	1	38.70	38.65	2	1,577	0.13%
2018/11/06	3	38.72	4	39.24	38.65	-1	1,577	-0.06%
2018/11/05	32	39.29	19	39.09	38.50	13	1,577	0.82%
2018/11/02	117	40.24	5	40.28	40.00	112	1,564	7.16%	大買/鉅額交易
2018/11/01	4	40.46	12	40.98	40.50	-8	1,548	-0.52%
2018/10/31	1	41.30	1	40.55	40.40	0	1,535	0.00%
2018/10/30	1	40.10	1	40.40	40.15	0	1,525	0.00%
2018/10/29	16	41.85	113	41.32	40.60	-97	1,518	-6.39%	大賣/
2018/10/26	2	43.98	3	44.12	43.10	-1	1,492	-0.07%
2018/10/25	1	44.40	5	43.17	43.50	-4	1,469	-0.27%
2018/10/24	4	45.19	4	45.00	44.10	0	1,441	0.00%
2018/10/23	9	45.35	13	45.71	46.30	-4	1,409	-0.28%
2018/10/22	2	38.08	3	41.02	42.55	-1	1,343	-0.07%
2018/10/19	8	38.39	11	38.30	38.70	-3	1,320	-0.23%
2018/10/18	8	40.20	0	0.00	39.65	8	1,298	0.62%
2018/10/17	2	41.20	3	40.60	41.10	-1	1,285	-0.08%
2018/10/15	15	37.26	0	0.00	39.90	15	1,237	1.21%
2018/10/12	2	38.05	1	37.95	38.15	1	1,206	0.08%
2018/10/11	2	39.60	0	0.00	39.60	2	1,147	0.17%
2018/10/09	4	45.21	3	44.97	43.95	1	1,142	0.09%
2018/10/08	10	49.87	1	49.50	48.80	9	1,059	0.85%
2018/10/05	8	50.86	4	52.65	52.30	4	988	0.40%
2018/10/04	38	48.23	8	49.46	50.40	30	862	3.48%
2018/10/03	46	46.11	38	47.50	45.85	8	767	1.04%
2018/10/02	7	47.95	0	0.00	48.55	7	712	0.98%
2018/10/01	5	49.70	61	49.00	49.00	-56	700	-7.99%
2018/09/28	0	0.00	2	48.00	49.30	-2	692	-0.29%
2018/09/27	0.5	48.00	0	0.00	48.00	0.5	678	0.07%
2018/09/26	9	47.47	1	48.00	48.20	8	665	1.20%
2018/09/25	5	46.20	1	45.95	46.60	4	657	0.61%
2018/09/21	5	46.60	0	0.00	46.60	5	648	0.77%
2018/09/20	0	0.00	1	46.00	46.30	-1	642	-0.16%
2018/09/19	6	45.60	0	0.00	46.90	6	626	0.96%
2018/09/18	4	45.55	0	0.00	45.55	4	595	0.67%
2018/09/17	15	48.69	8	49.80	50.60	7	581	1.20%
2018/09/14	6	43.31	8	44.10	46.05	-2	505	-0.40%
2018/09/13	9	45.59	9	43.42	41.90	0	441	0.00%
2018/09/12	0	0.00	6	43.60	43.60	-6	349	-1.72%
2018/09/11	6	39.65	1	39.65	39.65	5	340	1.47%
2018/09/10	7	36.05	2	36.05	36.05	5	335	1.49%
2018/09/07	3	32.23	3	32.77	32.80	0	314	0.00%
2018/09/05	1	24.90	7	26.16	27.15	-6	246	-2.44%
2018/09/04	1	24.70	0	0.00	24.70	1	232	0.43%
2018/09/03	2	24.90	1	25.55	24.80	1	232	0.43%
2018/08/31	1	25.80	0	0.00	25.80	1	230	0.43%
2018/08/30	0	0.00	1	25.90	25.75	-1	231	-0.43%
2018/08/29	0	0.00	1	25.85	25.85	-1	233	-0.43%
2018/08/28	1	26.10	1	26.05	26.15	0	235	0.00%
2018/08/27	2	25.98	0	0.00	26.05	2	238	0.84%
2018/08/24	5	25.40	0	0.00	25.50	5	235	2.12%
2018/08/22	0	0.00	25	25.41	25.50	-25	242	-10.33%
2018/08/16	0	0.00	1	26.40	26.30	-1	243	-0.41%
2018/08/15	0	0.00	1	27.05	27.00	-1	240	-0.42%
2018/08/13	0	0.00	3	27.58	27.90	-3	244	-1.23%
2018/08/10	0	0.00	1	27.10	28.00	-1	239	-0.42%
2018/08/09	1	27.20	0	0.00	27.15	1	229	0.44%
2018/08/08	0	0.00	1	27.80	27.60	-1	229	-0.43%
2018/08/07	2	27.05	2	27.00	27.00	0	227	0.00%
2018/08/06	1	27.50	0	0.00	27.50	1	224	0.45%
2018/08/03	1	27.90	0	0.00	27.90	1	222	0.45%
2018/07/31	0	0.00	1	28.65	28.60	-1	222	-0.45%
2018/07/30	0	0.00	1	28.95	28.90	-1	220	-0.45%
2018/07/26	0	0.00	1	29.25	29.25	-1	221	-0.45%
2018/07/24	0	0.00	2	29.15	29.15	-2	226	-0.88%
2018/07/23	0	0.00	1	29.20	29.10	-1	231	-0.43%
2018/07/20	0	0.00	3	29.30	29.30	-3	236	-1.27%
2018/07/16	1	30.60	0	0.00	30.50	1	252	0.40%
2018/07/11	0	0.00	1	30.00	29.90	-1	266	-0.37%
2018/07/05	1	30.20	0	0.00	30.10	1	284	0.35%
2018/07/02	1	32.40	0	0.00	32.25	1	306	0.33%
2018/06/20	2	33.88	0	0.00	33.70	2	374	0.53%
2018/06/19	1	34.50	5	34.80	34.50	-4	385	-1.04%
2018/06/13	1	33.35	0	0.00	33.35	1	434	0.23%
2018/06/12	0	0.00	3	32.90	33.00	-3	455	-0.66%
2018/06/07	1	33.65	0	0.00	33.50	1	459	0.22%
2018/06/06	0	0.00	2	33.80	33.70	-2	460	-0.43%
2018/06/01	0	0.00	3	34.05	33.80	-3	472	-0.63%
2018/05/31	0	0.00	1	33.70	33.65	-1	469	-0.21%
2018/05/29	3	33.00	2	32.95	32.80	1	467	0.21%
2018/05/24	0	0.00	1	33.85	33.70	-1	464	-0.22%
2018/05/22	1	33.60	0	0.00	33.65	1	470	0.21%
2018/05/21	5	34.35	3	34.20	34.20	2	469	0.43%
2018/05/18	1	33.30	0	0.00	34.20	1	468	0.21%
2018/05/17	0	0.00	1	33.60	33.25	-1	469	-0.21%
2018/05/15	1	33.30	0	0.00	33.30	1	473	0.21%
2018/05/10	2	34.05	1	33.90	34.10	1	487	0.21%
2018/05/08	0	0.00	1	34.20	34.15	-1	487	-0.20%
2018/04/27	6	34.50	4	34.26	34.10	2	499	0.40%
2018/04/17	3	36.00	0	0.00	36.00	3	550	0.55%
2018/04/16	6	37.25	0	0.00	37.20	6	544	1.10%
2018/04/09	0	0.00	3	39.03	39.30	-3	531	-0.56%
2018/04/03	3	37.75	1	37.70	37.95	2	519	0.39%
2018/03/30	0	0.00	2	39.03	38.20	-2	506	-0.39%
2018/03/27	1	38.55	0	0.00	38.50	1	488	0.20%
2018/03/26	2	38.88	9	38.99	38.95	-7	485	-1.44%
2018/03/22	0	0.00	2	38.85	37.55	-2	454	-0.44%
2018/03/20	4	37.95	2	38.23	37.80	2	424	0.47%
2018/03/19	4	38.24	1	38.50	38.75	3	421	0.71%
2018/03/16	0	0.00	6	35.40	38.00	-6	391	-1.53%
2018/03/14	1	34.35	0	0.00	34.45	1	391	0.26%
2018/03/07	1	34.50	0	0.00	34.60	1	379	0.26%
2018/03/05	0	0.00	1	33.80	33.45	-1	391	-0.26%
2018/02/21	0	0.00	1	32.25	32.25	-1	396	-0.25%
2018/02/12	2	31.60	3	31.67	31.75	-1	407	-0.25%
2018/02/09	1	31.50	0	0.00	31.50	1	406	0.25%
2018/02/06	8	33.93	0	0.00	32.75	8	414	1.93%
2018/02/02	2	36.60	0	0.00	36.50	2	411	0.49%
2018/01/31	1	36.10	0	0.00	36.05	1	412	0.24%
2018/01/29	0	0.00	2	36.95	36.90	-2	410	-0.49%
2018/01/23	5	37.55	0	0.00	37.30	5	407	1.23%
2018/01/19	1	38.65	1	38.40	38.30	0	408	0.00%
2018/01/18	0	0.00	2	38.40	38.10	-2	410	-0.49%
2018/01/17	0	0.00	2	38.60	38.00	-2	418	-0.48%
2018/01/15	3	39.50	6	38.62	39.60	-3	402	-0.75%
2018/01/09	0	0.00	1	36.25	36.20	-1	387	-0.26%
2018/01/04	0	0.00	6	36.21	36.35	-6	396	-1.51%
2018/01/02	1	35.30	0	0.00	35.40	1	404	0.25%