基亞 (3176)-元大-高雄券商分點個股進出

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
41.75
漲跌
▲0.75
漲幅
+1.83%
成交量
472張
產業
上櫃生技醫療類股
229人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

基亞 (3176)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/20	3	41.30	0	0.00	41.00	3	333	0.90%
2024/05/17	3	42.00	0	0.00	42.00	3	327	0.91%
2024/05/16	0	0.00	3	39.62	39.70	-3	314	-0.95%
2024/04/29	0	0.00	1	39.00	38.95	-1	347	-0.29%
2024/04/26	1	39.25	0	0.00	38.65	1	348	0.29%
2024/04/12	2	40.80	0	0.00	40.65	2	370	0.54%
2024/04/11	1	41.00	0	0.00	42.00	1	360	0.28%
2024/04/08	0	0.00	3	39.55	39.50	-3	351	-0.85%
2024/04/03	0	0.00	3	38.80	38.95	-3	354	-0.85%
2024/03/15	0	38.43	0	0.00	37.90	0	417	0.00%
2024/03/13	2	38.70	1	38.50	38.40	1	423	0.24%
2024/03/11	0	0.00	2	39.60	39.55	-2	447	-0.45%
2024/03/08	0	0.00	2	40.20	39.55	-2	465	-0.43%
2024/03/07	2	40.45	0	0.00	41.10	2	468	0.43%
2024/03/06	0	0.00	2	41.80	41.35	-2	477	-0.42%
2024/03/01	1	41.30	0	0.00	41.25	1	509	0.20%
2024/02/27	1	41.40	0	0.00	42.35	1	565	0.18%
2024/02/26	1	42.45	0	0.00	42.55	1	618	0.16%
2024/02/23	1	41.30	0	0.00	40.90	1	620	0.16%
2024/02/16	2	42.50	0	0.00	42.20	2	741	0.27%
2024/02/02	2	41.25	0	0.00	40.40	2	864	0.23%
2024/01/31	0	0.00	1	40.05	40.40	-1	979	-0.10%
2024/01/29	0	0.00	2	40.25	40.75	-2	1,108	-0.18%
2024/01/26	1	40.65	0	0.00	40.20	1	1,165	0.09%
2024/01/25	0	0.00	3	40.23	40.30	-3	1,196	-0.25%
2024/01/24	0	0.00	2	41.00	40.85	-2	1,253	-0.16%
2024/01/16	3	43.77	0	0.00	43.50	3	1,468	0.20%
2024/01/11	0	0.00	3	41.90	42.20	-3	1,587	-0.19%
2024/01/03	1	43.55	0	0.00	43.55	1	1,643	0.06%
2023/12/27	0	0.00	5	44.00	44.20	-5	1,625	-0.31%
2023/12/21	3	47.13	0	0.00	46.75	3	1,587	0.19%
2023/12/20	5	48.25	1	49.90	48.20	4	1,575	0.25%
2023/12/19	0	0.00	3	46.23	46.70	-3	1,562	-0.19%
2023/12/13	0	0.00	1	47.00	47.20	-1	1,543	-0.06%
2023/12/12	2	46.80	1	46.60	46.80	1	1,538	0.07%
2023/12/11	1	47.35	0	0.00	47.35	1	1,525	0.07%
2023/12/08	0	0.00	1	48.75	48.60	-1	1,517	-0.07%
2023/12/07	3	48.35	2	49.15	48.45	1	1,514	0.07%
2023/12/06	3	47.83	5	48.54	48.30	-2	1,509	-0.13%
2023/12/05	2	51.15	1	51.30	50.00	1	1,484	0.07%
2023/12/04	1	51.40	1	52.30	52.20	0	1,468	0.00%
2023/12/01	1	51.30	0	0.00	51.30	1	1,460	0.07%
2023/11/29	0	0.00	1	53.10	52.80	-1	1,441	-0.07%
2023/11/28	1	53.40	6	54.07	52.80	-5	1,444	-0.35%
2023/11/27	1	55.30	3	54.73	54.20	-2	1,463	-0.14%
2023/11/24	5	55.78	2	54.20	54.30	3	1,467	0.20%
2023/11/23	0	0.00	1.1	56.00	56.50	-1.1	1,429	-0.08%
2023/11/22	7	52.10	0	0.00	52.00	7	1,370	0.51%
2023/11/21	2.1	51.80	6	51.73	51.80	-4	1,358	-0.29%
2023/11/20	2	54.00	0	0.00	53.20	2	1,339	0.15%
2023/11/17	5.1	51.90	2	54.20	52.20	3.1	1,308	0.23%
2023/11/16	0	0.00	1	55.80	54.00	-1	1,285	-0.08%
2023/11/15	6	55.25	16.1	53.92	55.50	-10.1	1,260	-0.80%
2023/11/14	7.1	53.67	6	54.00	52.80	1.1	1,222	0.09%
2023/11/13	11	51.55	6	52.13	51.50	5	1,189	0.42%
2023/11/10	8	55.78	1	57.70	54.40	7	1,145	0.61%
2023/11/09	1	58.30	5	61.10	59.90	-4	1,079	-0.37%
2023/11/08	9	58.07	0	0.00	56.80	9	1,018	0.88%
2023/11/07	4	59.33	9	61.08	61.00	-5	951	-0.53%
2023/11/06	3	58.60	13	59.25	61.00	-10	892	-1.12%
2023/11/03	7	54.66	5	56.50	55.60	2	817	0.24%
2023/11/02	4	52.38	0	0.00	52.30	4	757	0.53%
2023/11/01	2	51.20	5	53.00	51.50	-3	725	-0.41%
2023/10/31	3	50.92	4	48.04	52.20	-1	664	-0.15%
2023/10/30	10	46.63	3	46.67	48.25	7	597	1.17%
2023/10/27	2	40.65	3	43.63	43.90	-1	507	-0.20%
2023/10/26	1	40.50	8	40.36	39.95	-7	480	-1.46%
2023/10/25	1	41.80	2	41.88	42.00	-1	463	-0.22%
2023/10/24	9	41.40	5	41.67	40.90	4	447	0.89%
2023/10/23	7	43.11	1	42.95	43.05	6	425	1.41%
2023/10/20	5	40.13	2	40.05	42.45	3	383	0.78%
2023/10/19	1	38.60	0	0.00	38.60	1	326	0.31%
2023/10/17	4	35.35	0	0.00	35.70	4	284	1.41%
2023/10/16	0	0.00	5	36.30	36.30	-5	262	-1.90%
2023/09/13	0	0.00	1	33.75	34.05	-1	245	-0.41%
2023/09/12	3	33.45	0	0.00	33.35	3	245	1.22%
2023/09/04	1	32.70	0	0.00	33.00	1	237	0.42%
2023/09/01	2	34.15	7	33.65	33.55	-5	233	-2.14%
2023/08/31	8	34.52	0	0.00	35.40	8	218	3.67%
2023/08/30	0	0.00	8	33.04	33.85	-8	180	-4.44%
2023/08/16	0	0.00	1	31.25	31.20	-1	156	-0.64%
2023/08/15	1	31.50	0	0.00	31.50	1	157	0.64%
2023/08/14	4	31.75	0	0.00	31.50	4	157	2.54%
2023/08/11	0	0.00	6	32.63	32.50	-6	155	-3.87%
2023/08/09	1	32.00	1	32.35	32.00	0	151	0.00%
2023/08/04	0	0.00	1	31.80	31.80	-1	152	-0.65%
2023/08/02	1	31.85	1	31.65	31.85	0	153	0.00%
2023/07/28	1	32.25	0	0.00	32.20	1	158	0.63%
2023/07/26	3	32.20	0	0.00	32.20	3	158	1.89%
2023/07/25	1	32.35	0	0.00	32.55	1	159	0.63%
2023/07/19	0	0.00	2	33.40	33.35	-2	164	-1.22%
2023/07/18	2	32.85	0	0.00	32.85	2	164	1.22%
2023/07/17	1	33.15	5	33.55	33.45	-4	163	-2.45%
2023/07/14	0	0.00	3	32.68	32.90	-3	159	-1.88%
2023/07/12	2	32.40	0	0.00	32.35	2	163	1.22%
2023/07/07	1	32.85	4	32.83	33.15	-3	187	-1.60%
2023/07/04	2	33.10	0	0.00	33.15	2	188	1.06%
2023/07/03	2	33.05	0	0.00	33.15	2	188	1.06%
2023/06/29	0	0.00	8	33.38	33.40	-8	188	-4.25%
2023/06/28	0	0.00	2	33.00	33.05	-2	187	-1.07%
2023/06/27	0	0.00	4	33.00	33.00	-4	189	-2.11%
2023/06/26	0	0.00	5	32.69	33.00	-5	191	-2.62%
2023/06/21	5	32.90	0	0.00	32.85	5	191	2.61%
2023/06/20	7	33.01	0	0.00	32.90	7	191	3.66%
2023/06/14	0	0.00	1	33.85	33.60	-1	183	-0.54%
2023/06/09	0	34.05	4	33.80	33.90	-4	184	-2.14%
2023/06/08	4	34.10	0	0.00	33.90	4	187	2.14%
2023/06/07	0	0.00	1	34.25	34.00	-1	197	-0.51%
2023/06/06	0	0.00	4	33.28	33.40	-4	217	-1.84%
2023/06/05	5	33.50	1	33.50	33.40	4	218	1.83%
2023/06/02	0	0.00	5	33.00	33.25	-5	219	-2.28%
2023/06/01	5	33.30	0	0.00	33.25	5	220	2.27%
2023/05/30	11	33.14	0	0.00	33.35	11	221	4.97%
2023/05/29	0	0.00	1	33.20	33.25	-1	225	-0.44%
2023/05/26	0	0.00	1	33.00	33.00	-1	227	-0.44%
2023/05/25	1	33.40	0	0.00	33.35	1	230	0.43%
2023/05/23	0	0.00	1	33.45	33.70	-1	233	-0.43%
2023/05/16	1	33.10	2	33.40	33.10	-1	239	-0.42%
2023/05/15	0	0.00	1	33.30	33.10	-1	240	-0.42%
2023/05/11	1	33.15	0	0.00	33.15	1	242	0.41%
2023/05/10	0	0.00	1	34.15	34.05	-1	243	-0.41%
2023/05/08	2	34.10	0	0.00	34.10	2	246	0.81%
2023/05/02	0	0.00	1	34.10	34.55	-1	246	-0.41%
2023/04/24	0	0.00	3	34.08	34.25	-3	242	-1.24%
2023/04/21	2	33.10	0	0.00	33.05	2	237	0.84%
2023/04/20	1	33.90	1	34.75	33.90	0	234	0.00%
2023/04/18	1	34.20	1	34.55	34.20	0	232	0.00%
2023/04/17	0	0.00	0.1	35.20	35.05	-0.1	229	-0.02%
2023/04/14	1	34.75	0	0.00	35.25	1	226	0.44%
2023/04/12	0	0.00	5	33.80	33.55	-5	222	-2.25%
2023/04/07	0	0.00	4	33.08	32.95	-4	221	-1.81%
2023/03/30	0	0.00	2	32.40	32.40	-2	222	-0.90%
2023/03/29	2	32.50	0	0.00	32.45	2	223	0.89%
2023/03/28	1	32.80	2	33.05	32.80	-1	225	-0.44%
2023/03/27	0	0.00	1	32.80	32.80	-1	225	-0.44%
2023/03/23	0	0.00	1	32.50	32.35	-1	224	-0.45%
2023/03/22	1	32.20	1	32.25	32.25	0	225	0.00%
2023/03/21	1	32.25	0	0.00	32.25	1	228	0.44%
2023/03/13	1	32.00	0	0.00	32.35	1	303	0.33%
2023/03/10	6	33.08	0	0.00	32.85	6	301	1.99%
2023/03/09	2	34.38	0	0.00	34.90	2	290	0.69%
2023/03/07	0.1	32.75	0	0.00	32.75	0.1	270	0.02%
2023/03/03	0	0.00	1	32.55	32.60	-1	271	-0.37%
2023/02/24	0	0.00	1	32.80	32.60	-1	269	-0.37%
2023/02/23	1	32.65	2	32.50	32.50	-1	271	-0.37%
2023/02/22	1	32.30	0	0.00	32.40	1	272	0.37%
2023/02/21	1	32.30	0	0.00	32.55	1	282	0.35%
2023/02/16	1	32.20	0	0.00	32.35	1	288	0.35%
2023/02/08	0	33.15	0	0.00	32.90	0	310	0.00%
2023/02/03	5	32.30	0	0.00	32.40	5	307	1.63%
2023/01/31	1	32.25	0	0.00	32.40	1	302	0.33%
2023/01/17	0	31.40	0	0.00	31.50	0	302	0.00%
2023/01/05	0	32.90	1	32.70	32.40	-1	312	-0.32%
2023/01/04	1	32.10	0	0.00	32.25	1	315	0.32%
2023/01/03	0	32.90	2	32.28	32.00	-2	315	-0.63%
2022/12/30	1	33.60	0	0.00	33.60	1	308	0.32%
2022/12/27	0	0.00	1	36.95	36.25	-1	293	-0.34%
2022/12/26	1	36.15	0	0.00	36.70	1	292	0.34%
2022/12/21	0	0.00	1	35.00	34.60	-1	294	-0.34%
2022/12/08	6	38.32	3	39.05	37.90	3	300	1.00%
2022/12/07	4	38.63	5	38.45	37.60	-1	289	-0.35%
2022/12/06	0	0.00	6	39.40	39.40	-6	266	-2.25%
2022/11/17	5	35.00	0	0.00	35.50	5	328	1.52%
2022/11/16	0	0.00	1	33.80	36.40	-1	320	-0.31%
2022/11/09	1	33.20	0	0.00	33.10	1	317	0.32%
2022/11/08	0	0.00	3	33.00	32.90	-3	316	-0.95%
2022/11/04	0	0.00	1	32.00	33.65	-1	300	-0.33%
2022/11/02	1	30.30	0	0.00	30.35	1	291	0.34%
2022/10/26	1	28.90	0	0.00	28.80	1	296	0.34%
2022/10/21	3	30.17	0	0.00	30.00	3	291	1.03%
2022/10/13	4	32.65	1	32.60	32.00	3	293	1.02%
2022/10/12	1	32.00	0	0.00	33.05	1	291	0.34%
2022/10/05	0	0.00	1	35.05	34.30	-1	293	-0.34%
2022/09/29	0	0.00	1	33.90	33.60	-1	294	-0.34%
2022/09/26	1	37.60	0	0.00	35.50	1	300	0.33%
2022/09/20	1	39.80	0	0.00	39.85	1	291	0.34%
2022/09/16	1	40.60	0	0.00	40.70	1	294	0.34%
2022/09/12	0	0.00	2	42.90	42.85	-2	296	-0.67%
2022/09/07	1	42.90	0	0.00	42.80	1	297	0.34%
2022/09/05	0	0.00	1	45.85	46.40	-1	288	-0.35%
2022/09/02	1	45.20	0	0.00	45.20	1	279	0.36%
2022/09/01	0	0.00	2	46.30	46.20	-2	270	-0.74%
2022/08/31	0	0.00	1	46.75	46.75	-1	234	-0.43%
2022/08/23	0	41.10	0	0.00	40.90	0	203	0.00%
2022/08/22	0	42.10	0	0.00	41.75	0	202	0.00%
2022/08/18	0	41.20	0	0.00	40.85	0	197	0.00%
2022/08/12	0	40.30	0	0.00	39.95	0	192	0.00%
2022/08/04	0	0.00	0	39.95	39.20	0	298	0.00%
2022/07/22	0	43.00	1	41.85	41.45	-1	351	-0.28%
2022/07/20	1	40.45	0	0.00	40.30	1	365	0.27%
2022/07/14	0	0.00	1	39.50	40.00	-1	515	-0.19%
2022/07/13	1	39.30	0	0.00	39.50	1	526	0.19%
2022/07/12	0	39.75	1	38.80	38.70	-1	553	-0.18%
2022/07/04	1	37.90	0	0.00	38.15	1	653	0.15%
2022/06/30	2	43.30	0	0.00	42.90	2	670	0.30%
2022/06/27	1	44.45	0	0.00	44.35	1	673	0.15%
2022/06/24	1	44.20	0	0.00	44.30	1	671	0.15%
2022/06/23	0	0.00	1	45.30	44.45	-1	670	-0.15%
2022/06/22	1	44.50	1	45.75	43.90	0	663	0.00%
2022/06/20	1	44.95	0	0.00	44.10	1	665	0.15%
2022/06/15	4	46.10	0	0.00	45.95	4	677	0.59%
2022/06/13	0	0.00	1	46.65	46.10	-1	678	-0.15%
2022/06/01	1	46.90	0	0.00	46.90	1	690	0.14%
2022/05/25	1	47.00	0	0.00	46.75	1	701	0.14%
2022/05/17	0	0.00	5	47.90	47.75	-5	716	-0.70%
2022/05/16	5	49.35	0	0.00	48.70	5	733	0.68%
2022/05/13	0	0.00	1	49.20	49.25	-1	737	-0.14%
2022/05/12	1	47.85	0	0.00	44.80	1	713	0.14%
2022/05/10	1	49.05	1.2	48.47	48.50	-0.2	692	-0.03%
2022/05/04	0	0.00	1	53.50	53.20	-1	672	-0.15%
2022/04/29	1	53.80	2	53.85	53.40	-1	667	-0.15%
2022/04/25	1	58.00	1	57.20	55.30	0	668	0.00%
2022/04/21	1	57.10	1	56.50	56.10	0	644	0.00%
2022/04/20	0	57.50	1	55.10	56.80	-1	580	-0.17%
2022/04/19	2	54.10	0	0.00	53.90	2	550	0.36%
2022/04/18	2	56.00	1	56.30	55.00	1	551	0.18%
2022/04/15	5	57.30	0	0.00	56.00	5	534	0.94%
2022/04/14	0	0.00	2	55.80	55.60	-2	505	-0.40%
2022/04/12	0	0.00	1	53.10	53.00	-1	476	-0.21%
2022/04/07	1	53.30	0	0.00	53.30	1	454	0.22%
2022/04/06	0	0.00	1	53.20	53.70	-1	445	-0.22%
2022/04/01	0.2	52.70	0	0.00	52.70	0.2	433	0.04%
2022/03/30	1	52.30	0	0.00	52.70	1	432	0.23%
2022/03/24	0	0.00	1	52.50	52.90	-1	449	-0.22%
2022/03/21	1	52.60	0	0.00	52.40	1	461	0.22%
2022/03/10	0	0.00	1	50.30	50.30	-1	559	-0.18%
2022/03/09	1	49.85	1	49.80	49.85	0	561	0.00%
2022/03/08	1	49.10	1	50.00	49.20	0	560	0.00%
2022/03/07	1	50.60	1	52.00	50.70	0	558	0.00%
2022/03/02	1	53.00	0	0.00	52.10	1	576	0.17%
2022/02/23	0	0.00	4	52.50	52.50	-4	575	-0.69%
2022/02/21	2	53.40	0	0.00	53.50	2	580	0.34%
2022/02/15	2	56.60	2	56.55	54.30	0	561	0.00%
2022/02/14	4	51.80	0	0.00	51.70	4	517	0.77%
2022/01/20	0	0.00	1	55.20	55.20	-1	539	-0.19%
2022/01/14	2	54.75	0	0.00	54.20	2	523	0.38%
2022/01/11	3	56.50	0	0.00	55.20	3	518	0.58%
2022/01/10	1	57.70	0	0.00	57.70	1	508	0.20%
2022/01/05	0	0.00	2	56.00	55.80	-2	504	-0.40%
2022/01/04	0	0.00	3	56.17	55.80	-3	505	-0.59%
2022/01/03	2	56.00	0	0.00	56.10	2	504	0.40%
2021/12/24	0	0.00	2	56.70	56.50	-2	525	-0.38%
2021/12/21	1	58.10	0	0.00	57.30	1	526	0.19%
2021/12/20	0	0.00	7	57.66	57.50	-7	520	-1.34%
2021/12/17	1	56.70	0	0.00	56.80	1	513	0.19%
2021/12/16	0	0.00	1	56.30	56.50	-1	506	-0.20%
2021/12/14	0	0.00	3	55.50	55.20	-3	500	-0.60%
2021/12/10	2	56.10	0	0.00	55.50	2	487	0.41%
2021/12/09	5	57.70	1	58.60	55.00	4	481	0.83%
2021/12/08	1	58.20	0	0.00	58.40	1	445	0.22%
2021/12/06	0	0.00	4	53.00	52.90	-4	400	-1.00%
2021/11/30	2	52.90	2	52.00	52.00	0	409	0.00%
2021/11/29	0	0.00	2	53.50	53.30	-2	411	-0.49%
2021/11/26	2	53.60	0	0.00	52.60	2	406	0.49%
2021/11/23	0	0.00	1	53.30	52.00	-1	409	-0.24%
2021/11/22	1	53.70	1	52.20	53.30	0	411	0.00%
2021/11/19	1	51.40	0	0.00	51.10	1	416	0.24%
2021/11/12	0	0.00	7	52.10	51.70	-7	478	-1.46%
2021/11/09	0	0.00	1	52.30	52.10	-1	596	-0.17%
2021/11/01	3	53.30	0	0.00	52.80	3	612	0.49%
2021/10/29	1	54.20	3	55.20	54.50	-2	611	-0.33%
2021/10/27	3	53.40	2	53.95	54.80	1	584	0.17%
2021/10/26	1	49.85	0	0.00	49.90	1	566	0.18%
2021/10/21	0	0.00	1	52.00	51.20	-1	587	-0.17%
2021/10/15	0	0.00	1	52.70	52.40	-1	710	-0.14%
2021/10/14	0	0.00	1	50.80	52.90	-1	735	-0.14%
2021/10/13	1	49.65	0	0.00	49.30	1	735	0.14%
2021/10/07	1	50.10	0	0.00	51.20	1	807	0.12%
2021/10/04	1	53.80	1	51.70	52.20	0	829	0.00%
2021/10/01	0	0.00	5	57.36	56.70	-5	825	-0.61%
2021/09/30	0	0.00	1	57.40	57.20	-1	841	-0.12%
2021/09/29	1	56.70	0	0.00	57.10	1	848	0.12%
2021/09/27	1	59.30	2	58.50	58.80	-1	879	-0.11%
2021/09/22	2	58.00	2	58.05	57.70	0	948	0.00%
2021/09/16	1	58.90	0	0.00	59.30	1	996	0.10%
2021/09/14	0	0.00	1	59.40	59.20	-1	1,046	-0.10%
2021/09/13	1	60.30	2	60.60	60.00	-1	1,089	-0.09%
2021/09/08	1	58.90	0	0.00	58.90	1	1,223	0.08%
2021/09/06	0	0.00	3	58.50	58.30	-3	1,580	-0.19%
2021/09/03	1	59.10	0	0.00	58.70	1	1,650	0.06%
2021/08/27	1	60.60	0	0.00	60.50	1	2,026	0.05%
2021/08/26	0	0.00	4	60.30	60.20	-4	2,047	-0.20%
2021/08/24	2	61.95	0.1	62.50	60.90	1.9	2,171	0.09%
2021/08/20	0	0.00	2	63.20	63.10	-2	2,438	-0.08%
2021/08/19	2	63.70	2	63.80	62.40	0	2,595	0.00%
2021/08/18	1	64.30	0	0.00	63.60	1	2,650	0.04%
2021/08/17	2	68.90	5	68.84	66.50	-3	2,715	-0.11%
2021/08/16	3	67.30	2	68.05	68.00	1	2,806	0.04%
2021/08/13	0	0.00	4	65.20	64.60	-4	2,777	-0.14%
2021/08/02	3	65.70	0	0.00	65.20	3	3,140	0.10%
2021/07/29	1	64.30	0	0.00	64.70	1	3,138	0.03%
2021/07/26	1	64.50	0	0.00	64.40	1	3,169	0.03%
2021/07/22	0	0.00	1	64.80	64.60	-1	3,149	-0.03%
2021/07/21	0	0.00	4	69.55	67.00	-4	3,143	-0.13%
2021/07/20	4	70.70	0	0.00	70.70	4	3,082	0.13%
2021/07/19	0	0.00	1	65.50	64.30	-1	3,061	-0.03%
2021/07/16	2	65.00	1	64.20	64.50	1	3,074	0.03%
2021/07/15	3	65.13	0	0.00	65.10	3	3,062	0.10%
2021/07/12	0	0.00	4	64.63	64.00	-4	3,002	-0.13%
2021/07/09	1	65.00	0	0.00	64.80	1	2,998	0.03%
2021/07/07	2	66.80	0	0.00	65.80	2	3,083	0.06%
2021/07/02	3	65.00	1	65.10	64.50	2	3,150	0.06%
2021/07/01	0	0.00	1	65.30	65.10	-1	3,143	-0.03%
2021/06/29	1	66.30	0	0.00	65.40	1	3,121	0.03%
2021/06/28	0	0.00	2	68.40	66.90	-2	3,103	-0.06%
2021/06/24	3	69.83	1	69.80	69.60	2	3,087	0.06%
2021/06/23	0	0.00	5	70.54	70.50	-5	3,073	-0.16%
2021/06/21	0	0.00	6	73.08	72.00	-6	3,113	-0.19%
2021/06/18	8	76.08	5	75.98	74.60	3	3,110	0.10%
2021/06/16	8	76.54	5	75.38	73.70	3	3,033	0.10%
2021/06/15	16.1	83.60	20	80.10	81.00	-3.9	2,943	-0.13%
2021/06/11	10	86.60	1	86.60	86.60	9	2,701	0.33%
2021/06/10	4	76.53	30	77.42	78.80	-26	2,642	-0.98%
2021/06/09	5	70.78	8.1	68.86	71.70	-3.1	2,475	-0.12%
2021/06/08	11.1	67.80	15	65.55	70.50	-4	2,425	-0.16%
2021/06/07	13	64.40	6	64.32	64.20	7	2,367	0.30%
2021/06/04	1	63.90	0	0.00	62.90	1	2,377	0.04%
2021/06/03	1	63.20	0	0.00	63.40	1	2,384	0.04%
2021/06/02	9	63.47	6	62.70	62.30	3	2,426	0.12%
2021/06/01	8	61.33	13	61.35	65.10	-5	2,435	-0.21%
2021/05/31	15	70.29	1	73.50	67.30	14	2,336	0.60%
2021/05/28	19	74.69	4	75.13	74.60	15	2,196	0.68%
2021/05/27	11	74.64	20.4	77.19	77.60	-9.4	2,070	-0.45%
2021/05/26	2	71.55	6	71.47	70.60	-4	1,923	-0.21%
2021/05/25	6	69.40	3	69.37	68.20	3	1,911	0.16%
2021/05/24	2	69.90	9.1	71.24	72.30	-7.1	1,869	-0.38%
2021/05/20	0	0.00	1	66.20	64.70	-1	1,897	-0.05%
2021/05/19	0.1	65.90	8	64.68	65.00	-7.9	1,966	-0.40%
2021/05/18	12	66.92	0	0.00	66.50	12	1,994	0.60%
2021/05/17	4	67.40	4	70.43	71.10	0	1,927	0.00%
2021/05/14	1	65.10	22	66.22	64.70	-21	1,841	-1.14%
2021/05/13	0	0.00	3	64.30	67.00	-3	1,821	-0.16%
2021/05/12	20	62.90	1	63.50	64.50	19	1,778	1.07%
2021/05/11	0	0.00	2	59.90	61.40	-2	1,726	-0.12%
2021/05/07	0	0.00	10	60.54	61.00	-10	1,714	-0.58%
2021/05/06	1	59.80	2	59.90	59.90	-1	1,712	-0.06%
2021/05/05	2	61.30	0	0.00	61.00	2	1,712	0.12%
2021/05/04	28	62.80	1	63.50	60.90	27	1,710	1.58%
2021/05/03	0	0.00	8	65.70	65.30	-8	1,688	-0.47%
2021/04/29	5	64.20	0	0.00	64.10	5	1,672	0.30%
2021/04/28	1	65.00	0	0.00	64.20	1	1,675	0.06%
2021/04/26	3	64.00	3	64.00	63.90	0	1,659	0.00%
2021/04/23	0	0.00	1	63.80	63.80	-1	1,655	-0.06%
2021/04/22	9.3	64.45	0	0.00	63.70	9.3	1,659	0.56%
2021/04/20	4	65.93	5	65.90	65.50	-1	1,644	-0.06%
2021/04/19	1	65.50	3	65.23	65.10	-2	1,646	-0.12%
2021/04/14	2	66.45	0	0.00	65.60	2	1,636	0.12%
2021/04/13	5	70.80	9	70.01	67.60	-4	1,613	-0.25%
2021/04/12	4.1	70.10	11	72.94	73.20	-6.9	1,550	-0.45%
2021/04/09	12	67.01	0	0.00	66.60	12	1,477	0.81%
2021/04/08	0	0.00	2	64.95	64.80	-2	1,456	-0.14%
2021/04/07	0	0.00	2	65.10	65.20	-2	1,458	-0.14%
2021/04/06	1	64.50	0	0.00	64.30	1	1,456	0.07%
2021/03/31	0	0.00	1	66.30	65.70	-1	1,440	-0.07%
2021/03/30	0	0.00	10	67.05	66.50	-10	1,432	-0.70%
2021/03/29	16	67.23	1	67.60	67.10	15	1,426	1.05%
2021/03/26	1	65.20	0	0.00	65.50	1	1,418	0.07%
2021/03/25	2	65.90	0	0.00	65.40	2	1,410	0.14%
2021/03/24	6	70.55	9	70.30	69.50	-3	1,366	-0.22%
2021/03/23	2	65.15	3	66.93	66.70	-1	1,302	-0.08%
2021/03/22	2	63.30	0	0.00	62.70	2	1,265	0.16%
2021/03/19	2	63.55	0	0.00	63.50	2	1,257	0.16%
2021/03/18	1	66.00	0	0.00	64.80	1	1,252	0.08%
2021/03/17	1	63.80	0	0.00	64.10	1	1,250	0.08%
2021/03/16	2	64.75	0	0.00	64.00	2	1,238	0.16%
2021/03/15	1	65.80	0	0.00	65.70	1	1,231	0.08%
2021/03/12	6	66.53	0	0.00	65.70	6	1,225	0.49%
2021/03/11	5	68.62	4	69.85	68.20	1	1,212	0.08%
2021/03/10	2	70.30	2	70.75	69.20	0	1,182	0.00%
2021/03/09	1	67.20	1	68.20	68.60	0	1,148	0.00%
2021/03/08	3	69.20	2	69.90	68.10	1	1,127	0.09%
2021/03/05	1	63.50	3	68.00	69.30	-2	1,065	-0.19%
2021/03/04	1	64.80	0	0.00	63.00	1	1,026	0.10%
2021/03/03	2	63.70	0	0.00	64.00	2	1,033	0.19%
2021/03/02	1	63.50	1	64.60	63.50	0	1,057	0.00%
2021/02/26	3	66.27	0	0.00	65.10	3	1,065	0.28%
2021/02/25	2	68.15	3	66.87	66.80	-1	1,050	-0.10%
2021/02/24	4	63.98	4	62.45	64.80	0	1,002	0.00%
2021/02/23	10.2	69.27	4	70.78	66.20	6.2	958	0.65%
2021/02/22	2	71.80	0	0.00	73.20	2	829	0.24%
2021/02/19	2	63.85	4	64.20	66.60	-2	779	-0.26%
2021/02/18	3	57.50	1	56.90	60.60	2	694	0.29%
2021/02/17	1	54.70	0	0.00	55.10	1	643	0.16%
2021/02/05	0	0.00	0.2	54.80	54.10	-0.2	632	-0.03%
2021/02/04	4	53.90	2	53.80	54.10	2	611	0.33%
2021/02/01	2	49.10	1	48.60	49.00	1	587	0.17%
2021/01/29	1	47.85	0	0.00	47.35	1	580	0.17%
2021/01/28	1	49.35	1	49.50	48.70	0	575	0.00%
2021/01/22	0	0.00	2	49.85	50.00	-2	582	-0.34%
2021/01/20	0	0.00	1	53.50	52.60	-1	577	-0.17%
2021/01/15	1	53.50	0	0.00	53.40	1	577	0.17%
2021/01/14	0	0.00	2	55.30	55.50	-2	573	-0.35%
2021/01/13	1	55.60	2	55.60	55.60	-1	570	-0.18%
2021/01/12	0	0.00	1	59.30	57.30	-1	564	-0.18%
2021/01/11	1	55.70	0	0.00	55.40	1	559	0.18%
2021/01/04	1	58.20	0	0.00	58.20	1	556	0.18%
2020/12/22	0	0.00	1	61.00	61.00	-1	557	-0.18%
2020/12/16	0	0.00	1	59.10	58.90	-1	563	-0.18%
2020/12/15	1	58.60	0	0.00	57.70	1	566	0.18%
2020/12/11	0	0.00	3	59.63	59.50	-3	565	-0.53%
2020/12/09	0	0.00	0.1	57.70	57.40	-0.1	554	-0.03%
2020/12/07	2	58.30	0	0.00	57.30	2	558	0.36%
2020/12/04	0	0.00	1	59.80	59.40	-1	550	-0.18%
2020/12/03	3	60.87	0	0.00	60.30	3	556	0.54%
2020/12/02	1	60.70	0	0.00	60.80	1	566	0.18%
2020/11/27	2	61.55	3	61.27	61.20	-1	660	-0.15%
2020/11/26	4	64.60	0	0.00	63.10	4	651	0.61%
2020/11/24	0	0.00	1	60.20	59.50	-1	612	-0.16%
2020/11/20	2	60.80	0	0.00	61.00	2	646	0.31%
2020/11/19	0	0.00	1	59.90	60.40	-1	647	-0.15%
2020/11/18	1	60.00	1	58.90	59.80	0	647	0.00%
2020/11/17	1	58.60	1	58.30	58.30	0	653	0.00%
2020/11/16	2	57.10	0	0.00	57.30	2	687	0.29%
2020/11/11	1	57.80	0	0.00	57.60	1	738	0.14%
2020/11/10	0	60.00	0	0.00	59.10	0	739	0.00%
2020/11/04	0	0.00	1	58.50	58.60	-1	810	-0.12%
2020/11/03	1	60.60	0	0.00	58.70	1	830	0.12%
2020/11/02	1	58.00	0	0.00	57.40	1	858	0.12%
2020/10/30	0	0.00	1	57.00	56.70	-1	869	-0.12%
2020/10/28	0	0.00	4	58.88	58.80	-4	915	-0.44%
2020/10/27	0	0.00	1	60.00	59.50	-1	938	-0.11%
2020/10/19	0	0.00	1	61.90	61.10	-1	1,127	-0.09%
2020/10/15	0	0.00	1	62.10	62.00	-1	1,210	-0.08%
2020/10/08	0	0.00	2	64.80	64.30	-2	1,451	-0.14%
2020/10/06	1	65.90	0	0.00	65.70	1	1,597	0.06%
2020/09/30	0	0.00	1	64.40	64.60	-1	1,886	-0.05%
2020/09/29	0	0.00	1	64.40	64.20	-1	2,053	-0.05%
2020/09/25	2	64.55	2	68.00	65.20	0	2,191	0.00%
2020/09/23	1	69.40	0	0.00	68.60	1	2,248	0.04%
2020/09/11	1	70.20	0	0.00	69.70	1	2,849	0.04%
2020/09/07	1	72.00	0	0.00	71.60	1	3,238	0.03%
2020/09/03	3	80.83	4	76.73	75.00	-1	3,256	-0.03%
2020/09/02	0	0.00	3	76.50	76.50	-3	3,205	-0.09%
2020/08/31	1	70.70	0	0.00	70.70	1	3,210	0.03%
2020/08/28	0	0.00	3	71.70	71.30	-3	3,216	-0.09%
2020/08/27	5	71.50	0	0.00	71.30	5	3,225	0.16%
2020/08/26	0	0.00	5	72.96	72.80	-5	3,250	-0.15%
2020/08/24	1	70.00	0	0.00	69.60	1	3,265	0.03%
2020/08/21	0	0.00	1	69.00	69.20	-1	3,282	-0.03%
2020/08/20	4	67.45	2	67.50	67.70	2	3,322	0.06%
2020/08/19	0	0.00	1	72.50	71.40	-1	3,376	-0.03%
2020/08/18	1	72.00	0	0.00	71.70	1	3,471	0.03%
2020/08/17	6	70.60	0	0.00	70.30	6	3,516	0.17%
2020/08/14	0	0.00	1	72.30	72.10	-1	3,533	-0.03%
2020/08/13	2	71.55	0	0.00	71.00	2	3,607	0.06%
2020/08/12	4	73.50	2	72.60	73.00	2	3,733	0.05%
2020/08/11	1	71.20	2	73.00	71.80	-1	3,785	-0.03%
2020/08/10	0	0.00	1	75.30	75.40	-1	3,779	-0.03%
2020/08/06	6	81.65	13	79.38	78.60	-7	3,797	-0.18%
2020/08/04	2	78.90	4	79.05	79.00	-2	3,782	-0.05%
2020/08/03	7	79.11	22	80.37	80.70	-15	3,824	-0.39%
2020/07/30	1	78.20	0	0.00	79.10	1	3,933	0.03%
2020/07/29	3	75.20	1	75.00	76.10	2	3,988	0.05%
2020/07/28	6	74.07	5	72.92	73.10	1	3,984	0.03%
2020/07/27	1	79.30	4	77.73	76.00	-3	3,953	-0.08%
2020/07/24	2	75.65	0	0.00	74.60	2	3,916	0.05%
2020/07/23	10	79.68	6	77.48	77.60	4	3,902	0.10%
2020/07/22	19	80.11	25	79.76	80.00	-6	3,894	-0.15%
2020/07/21	10	77.79	2	78.50	77.20	8	3,885	0.21%
2020/07/20	2	71.50	0	0.00	76.20	2	3,917	0.05%
2020/07/17	6	78.20	2	80.60	77.30	4	3,862	0.10%
2020/07/15	11	87.58	2	88.45	86.70	9	3,760	0.24%
2020/07/14	2	90.20	27	88.93	88.70	-25	3,718	-0.67%
2020/07/13	1	95.30	8	95.76	91.90	-7	3,670	-0.19%
2020/07/10	10	104.45	9	98.24	98.00	1	3,593	0.03%
2020/07/09	11	100.48	4	105.25	102.50	7	3,469	0.20%
2020/07/08	24	93.15	213.5	91.65	97.00	-189.5	3,318	-5.71%	大賣/鉅額交易
2020/07/07	0	0.00	3	89.90	89.00	-3	3,157	-0.10%
2020/07/06	10	88.96	5	90.74	91.90	5	3,119	0.16%
2020/07/02	4	86.13	30	86.47	85.10	-26	3,074	-0.85%
2020/07/01	2	84.10	0	0.00	84.50	2	3,055	0.07%
2020/06/30	33	84.87	1	84.20	85.50	32	3,026	1.06%
2020/06/29	21	84.46	28	85.24	87.40	-7	2,988	-0.23%
2020/06/23	12	82.98	1	80.70	82.20	11	2,944	0.37%
2020/06/22	1	85.70	2	84.45	84.10	-1	2,895	-0.03%
2020/06/19	9	86.19	35	86.02	84.50	-26	2,858	-0.91%
2020/06/18	21	88.84	27	91.63	91.30	-6	2,735	-0.22%
2020/06/17	255	85.16	30	84.83	86.00	225	2,551	8.82%	大買/鉅額交易
2020/06/16	5	78.20	5	78.20	78.20	0	2,357	0.00%
2020/06/15	0	0.00	1	71.10	71.10	-1	2,293	-0.04%
2020/06/12	2	62.00	4	64.27	64.70	-2	2,281	-0.09%
2020/06/11	13	62.38	14	60.06	58.90	-1	2,229	-0.04%
2020/06/10	4	62.30	12	62.10	62.20	-8	2,206	-0.36%
2020/06/08	0	0.00	1	61.50	60.10	-1	2,201	-0.05%
2020/06/05	1	61.80	0	0.00	61.50	1	2,188	0.05%
2020/06/04	1	61.00	0	0.00	61.30	1	2,182	0.05%
2020/06/03	32	61.58	20	61.00	60.90	12	2,174	0.55%
2020/06/02	1	60.90	0	0.00	60.10	1	2,160	0.05%
2020/06/01	0	0.00	1	63.70	63.00	-1	2,130	-0.05%
2020/05/29	1	64.10	0	0.00	64.20	1	2,106	0.05%
2020/05/28	0	0.00	3	64.60	62.90	-3	2,083	-0.14%
2020/05/27	3	64.00	2	62.70	63.40	1	2,074	0.05%
2020/05/26	6	68.57	88	66.09	65.90	-82	2,029	-4.04%
2020/05/25	31	68.50	13	66.41	69.00	18	1,942	0.93%
2020/05/22	6	63.95	11	63.59	64.50	-5	1,843	-0.27%
2020/05/21	3	63.40	3	63.43	62.80	0	1,798	0.00%
2020/05/20	50	64.20	12	64.82	63.00	38	1,766	2.15%
2020/05/19	59	65.73	24	64.17	68.50	35	1,695	2.06%
2020/05/18	0	0.00	7	62.27	62.40	-7	1,573	-0.44%
2020/05/15	1	57.00	1	56.90	56.80	0	1,523	0.00%
2020/05/14	11	60.36	0	0.00	57.90	11	1,507	0.73%
2020/05/13	7	59.19	1	59.70	59.70	6	1,485	0.40%
2020/05/12	1	58.00	0	0.00	57.40	1	1,456	0.07%
2020/05/11	10	57.17	15	56.91	57.20	-5	1,455	-0.34%
2020/05/08	7	57.29	8	58.36	57.10	-1	1,438	-0.07%
2020/05/07	4	61.90	6	62.17	61.30	-2	1,381	-0.14%
2020/05/06	11	62.33	9	63.54	62.50	2	1,345	0.15%
2020/05/05	6	58.75	12	59.68	60.00	-6	1,296	-0.46%
2020/05/04	1	55.50	1	55.80	55.10	0	1,221	0.00%
2020/04/30	0	0.00	1	54.00	53.90	-1	1,215	-0.08%
2020/04/29	3	53.70	1	53.80	53.60	2	1,224	0.16%
2020/04/28	2	54.55	3	54.23	54.00	-1	1,220	-0.08%
2020/04/27	6	54.75	5	55.08	54.60	1	1,220	0.08%
2020/04/24	3	54.00	4	53.80	53.90	-1	1,193	-0.08%
2020/04/23	3	53.87	16	54.63	55.90	-13	1,154	-1.13%
2020/04/21	4	52.53	0	0.00	51.20	4	1,072	0.37%
2020/04/17	0	0.00	1	52.10	51.10	-1	1,049	-0.10%
2020/04/16	1	52.50	0	0.00	52.40	1	1,041	0.10%
2020/04/15	1	52.70	10	52.70	52.60	-9	1,031	-0.87%
2020/04/14	2	53.40	0	0.00	53.30	2	1,025	0.19%
2020/04/13	3	53.77	0	0.00	52.80	3	1,021	0.29%
2020/04/09	1	53.30	6	53.68	52.90	-5	1,014	-0.49%
2020/04/08	2	53.30	5	52.54	53.10	-3	986	-0.30%
2020/04/07	2	49.40	0	0.00	49.80	2	948	0.21%
2020/04/06	5	51.18	3	50.83	50.40	2	931	0.21%
2020/03/30	9	48.85	1	48.90	48.90	8	893	0.90%
2020/03/27	6	48.67	7	49.41	50.60	-1	872	-0.11%
2020/03/25	0	0.00	1	47.00	46.55	-1	838	-0.12%
2020/03/24	1	47.00	0	0.00	46.20	1	832	0.12%
2020/03/23	3	46.73	0	0.00	45.75	3	825	0.36%
2020/03/20	6	50.03	3	50.07	50.20	3	803	0.37%
2020/03/16	0	0.00	2	44.80	41.95	-2	733	-0.27%
2020/03/13	2	43.85	0	0.00	43.90	2	726	0.28%
2020/03/06	0	0.00	1	57.80	57.90	-1	705	-0.14%
2020/03/05	1	58.70	2	58.75	58.60	-1	707	-0.14%
2020/03/04	1	57.50	1	56.80	56.60	0	711	0.00%
2020/03/02	5	54.24	4	55.68	58.00	1	750	0.13%
2020/02/27	0	0.00	0	57.60	56.60	0	755	0.00%
2020/02/25	0	0.00	3	59.10	59.50	-3	881	-0.34%
2020/02/24	1	60.90	1	61.10	60.90	0	883	0.00%
2020/02/20	0	0.00	4	59.73	59.50	-4	859	-0.47%
2020/02/19	4	60.88	0	0.00	60.70	4	847	0.47%
2020/02/18	1	59.90	1	62.30	61.00	0	835	0.00%
2020/02/14	0	0.00	1	59.20	59.20	-1	821	-0.12%
2020/02/12	4	60.33	1	61.10	60.00	3	820	0.37%
2020/02/11	1	58.80	2	59.60	59.00	-1	809	-0.12%
2020/02/10	3	60.00	0	0.00	59.90	3	808	0.37%
2020/02/07	1	61.00	0	0.00	60.60	1	803	0.12%
2020/02/06	4	62.65	4	62.55	62.20	0	792	0.00%
2020/02/05	0	0.00	2	58.70	58.70	-2	727	-0.27%
2020/02/04	1	51.60	0	0.00	53.40	1	723	0.14%
2020/02/03	3	49.07	0	0.00	48.60	3	714	0.42%
2020/01/20	0	0.00	1	59.50	59.20	-1	706	-0.14%
2020/01/16	0	0.00	1	59.60	59.20	-1	708	-0.14%
2020/01/14	1	58.80	0	0.00	58.80	1	713	0.14%
2020/01/13	0	0.00	3	60.30	59.70	-3	712	-0.42%
2020/01/10	2	59.30	0	0.00	59.80	2	705	0.28%
2020/01/08	0	0.00	2	57.30	56.80	-2	707	-0.28%
2020/01/06	2	60.00	0	0.00	60.00	2	700	0.29%
2020/01/03	2	61.30	0	0.00	61.10	2	698	0.29%
2020/01/02	0	0.00	1	62.00	61.90	-1	704	-0.14%
2019/12/30	2	61.50	0	0.00	61.70	2	705	0.28%
2019/12/26	0	0.00	1	62.20	62.20	-1	704	-0.14%
2019/12/24	1	63.50	0	0.00	63.00	1	705	0.14%
2019/12/19	2	64.40	0	0.00	63.10	2	726	0.28%
2019/12/13	1	63.70	3	63.63	63.00	-2	723	-0.28%
2019/12/12	1	61.50	0	0.00	62.00	1	713	0.14%
2019/12/06	0	0.00	0.1	62.60	63.10	-0.1	753	-0.01%
2019/12/04	1	63.40	0	0.00	63.20	1	752	0.13%
2019/12/02	1	62.60	0	0.00	62.90	1	749	0.13%
2019/11/29	0	0.00	6	63.92	63.60	-6	748	-0.80%
2019/11/28	7	65.79	1	66.70	65.50	6	739	0.81%
2019/11/27	1	66.40	1.6	65.56	65.70	-0.6	728	-0.08%
2019/11/26	0	0.00	1	64.60	64.20	-1	705	-0.14%
2019/11/25	5	66.52	6	65.00	65.10	-1	687	-0.15%
2019/11/22	4	64.68	9	65.96	66.90	-5	633	-0.79%
2019/11/21	2	60.10	4	60.60	60.90	-2	553	-0.36%
2019/11/20	0	0.00	1	59.30	59.10	-1	547	-0.18%
2019/11/15	2	59.20	1	59.20	59.40	1	566	0.18%
2019/11/14	1	60.30	0	0.00	60.20	1	563	0.18%
2019/11/11	2	60.50	0	0.00	60.50	2	605	0.33%
2019/11/05	0	0.00	10	61.30	61.10	-10	644	-1.55%
2019/10/31	0	0.00	1	61.50	61.50	-1	685	-0.15%
2019/10/30	2	62.20	2	62.50	62.80	0	689	0.00%
2019/10/29	0	0.00	2	60.00	60.00	-2	693	-0.29%
2019/10/23	1	60.80	0	0.00	60.70	1	780	0.13%
2019/10/22	0	0.00	1	60.40	60.50	-1	799	-0.13%
2019/10/21	0	0.00	1	60.40	60.30	-1	810	-0.12%
2019/10/17	3	60.70	0	0.00	60.70	3	849	0.35%
2019/10/15	2	61.50	0	0.00	61.50	2	926	0.22%
2019/10/14	1	62.10	2	61.80	61.90	-1	943	-0.11%
2019/10/08	1	63.60	3	63.07	62.70	-2	968	-0.21%
2019/10/01	0	0.00	9	62.92	62.60	-9	1,040	-0.87%
2019/09/25	0	0.00	1	64.40	64.30	-1	1,136	-0.09%
2019/09/23	0	0.00	1	63.70	63.10	-1	1,141	-0.09%
2019/09/19	2	63.40	2	63.35	63.40	0	1,143	0.00%
2019/09/18	1	62.30	1	62.30	62.30	0	1,143	0.00%
2019/09/17	1	62.90	1	62.50	62.50	0	1,152	0.00%
2019/09/16	1	62.20	1	62.20	62.10	0	1,170	0.00%
2019/09/12	1	62.90	3	62.70	62.70	-2	1,196	-0.17%
2019/09/11	1	63.60	1	63.70	62.90	0	1,196	0.00%
2019/09/10	4	64.15	0	0.00	64.90	4	1,182	0.34%
2019/09/06	1	61.20	1	61.30	61.20	0	1,152	0.00%
2019/09/05	3	62.00	1	62.00	62.00	2	1,155	0.17%
2019/09/04	0	0.00	1	62.60	62.50	-1	1,162	-0.09%
2019/09/02	1	62.50	1	61.60	62.10	0	1,184	0.00%
2019/08/27	0	0.00	0	60.30	60.70	0	1,196	0.00%
2019/08/26	1	60.70	1	60.50	60.60	0	1,200	0.00%
2019/08/22	1	63.10	1	61.80	61.80	0	1,206	0.00%
2019/08/21	0	0.00	101	62.60	62.70	-101	1,212	-8.33%	大賣/鉅額交易
2019/08/19	2	64.70	0	0.00	64.00	2	1,274	0.16%
2019/08/16	1	63.10	0	0.00	63.30	1	1,294	0.08%
2019/08/15	4	64.83	0	0.00	64.40	4	1,299	0.31%
2019/08/14	1	61.50	0	0.00	61.40	1	1,280	0.08%
2019/08/13	0	0.00	1	61.70	62.10	-1	1,278	-0.08%
2019/08/07	0	0.00	2	62.60	62.00	-2	1,289	-0.16%
2019/08/06	3	61.00	0	0.00	62.40	3	1,322	0.23%
2019/08/05	2	64.20	3	62.60	61.30	-1	1,331	-0.08%
2019/08/02	1	66.50	0	0.00	66.90	1	1,318	0.08%
2019/07/31	6	66.12	1	66.20	66.70	5	1,333	0.37%
2019/07/30	7	69.64	3	71.47	68.80	4	1,316	0.30%
2019/07/29	5	75.34	1	75.30	75.30	4	1,276	0.31%
2019/07/26	0	0.00	1	76.60	76.60	-1	1,277	-0.08%
2019/07/25	1	77.00	3	77.00	76.90	-2	1,279	-0.16%
2019/07/24	9	78.46	0	0.00	77.80	9	1,293	0.70%
2019/07/23	1	77.10	0	0.00	76.70	1	1,331	0.08%
2019/07/22	6	77.45	2	77.35	77.40	4	1,352	0.30%
2019/07/19	2	78.10	3	78.80	78.10	-1	1,350	-0.07%
2019/07/18	3	81.13	6	80.22	79.50	-3	1,346	-0.22%
2019/07/17	0	0.00	2	77.05	77.30	-2	1,318	-0.15%
2019/07/16	3	76.60	3	76.70	76.60	0	1,320	0.00%
2019/07/15	3	75.00	0	0.00	74.90	3	1,327	0.23%
2019/07/11	4.2	74.71	10	76.16	74.70	-5.8	1,413	-0.41%
2019/07/08	1	77.60	0	0.00	77.10	1	1,728	0.06%
2019/07/05	6	79.55	2	80.20	79.50	4	1,728	0.23%
2019/07/04	0	0.00	1	78.90	79.70	-1	1,721	-0.06%
2019/07/03	2	79.45	3	79.20	78.60	-1	1,713	-0.06%
2019/07/02	3	80.00	2	80.20	79.70	1	1,696	0.06%
2019/07/01	0	0.00	4	76.00	76.10	-4	1,669	-0.24%
2019/06/27	0	0.00	6	75.00	74.50	-6	1,662	-0.36%
2019/06/26	5	74.10	0	0.00	74.20	5	1,662	0.30%
2019/06/25	0	0.00	1	74.00	74.00	-1	1,664	-0.06%
2019/06/21	0	0.00	3	75.77	74.60	-3	1,657	-0.18%
2019/06/20	4	76.03	11	75.95	76.50	-7	1,652	-0.42%
2019/06/18	1	73.80	0	0.00	73.30	1	1,642	0.06%
2019/06/17	1	74.40	0	0.00	74.10	1	1,652	0.06%
2019/06/14	1	73.80	0	0.00	73.50	1	1,658	0.06%
2019/06/12	0	0.00	2	74.30	74.00	-2	1,750	-0.11%
2019/06/11	4	75.68	5	75.90	75.20	-1	1,778	-0.06%
2019/06/04	2	73.90	0	0.00	74.00	2	1,787	0.11%
2019/06/03	5	73.36	0	0.00	72.90	5	1,793	0.28%
2019/05/29	5	73.36	1	73.70	73.20	4	1,831	0.22%
2019/05/28	5	73.36	5	73.30	72.80	0	1,863	0.00%
2019/05/27	1	75.00	1	75.20	74.30	0	1,881	0.00%
2019/05/24	5	78.14	16	77.68	77.20	-11	1,906	-0.58%
2019/05/23	2	72.95	0	0.00	73.60	2	1,891	0.11%
2019/05/17	1.1	70.02	0	0.00	69.80	1.1	2,034	0.05%
2019/05/16	0	0.00	1	72.40	70.90	-1	2,139	-0.05%
2019/05/14	1.1	66.36	0	0.00	72.90	1.1	2,199	0.05%
2019/05/06	0.1	78.80	0	0.00	76.80	0.1	2,205	0.00%
2019/05/03	3	77.10	1	76.40	76.40	2	2,244	0.09%
2019/04/30	3.1	74.87	0	0.00	76.50	3.1	2,278	0.13%
2019/04/29	4	76.88	0	0.00	75.70	4	2,263	0.18%
2019/04/26	0.4	82.40	3	82.40	82.00	-2.6	2,222	-0.12%
2019/04/24	1	82.00	0	0.00	81.70	1	2,264	0.04%
2019/04/23	4	84.13	0	0.00	83.30	4	2,294	0.17%
2019/04/19	7	81.80	0	0.00	81.90	7	2,308	0.30%
2019/04/18	3	80.00	1	82.00	80.50	2	2,343	0.09%
2019/04/17	4	84.80	1	84.60	83.50	3	2,381	0.13%
2019/04/16	7	86.46	2	83.75	87.00	5	2,398	0.21%
2019/04/15	3	79.70	4	79.78	80.00	-1	2,353	-0.04%
2019/04/12	27	88.10	11	82.29	80.30	16	2,396	0.67%
2019/04/11	0	0.00	2	81.40	81.40	-2	2,283	-0.09%
2019/04/10	0	0.00	1	74.00	74.00	-1	2,278	-0.04%
2019/04/09	0	0.00	2	67.30	67.30	-2	2,315	-0.09%
2019/04/08	0	0.00	19	61.18	61.20	-19	2,314	-0.82%
2019/04/03	12	59.75	1	60.30	61.00	11	2,311	0.48%
2019/04/02	4	57.58	0	0.00	57.60	4	2,295	0.17%
2019/04/01	4	58.30	1	58.20	57.80	3	2,295	0.13%
2019/03/29	2	59.30	0	0.00	59.00	2	2,286	0.09%
2019/03/27	0	0.00	1	59.00	59.60	-1	2,337	-0.04%
2019/03/25	4	57.98	5	57.70	58.70	-1	2,384	-0.04%
2019/03/22	0	0.00	5	57.58	58.20	-5	2,426	-0.21%
2019/03/21	5	59.62	0	0.00	59.30	5	2,413	0.21%
2019/03/20	2	60.50	5	60.02	59.20	-3	2,430	-0.12%
2019/03/19	2	61.65	0	0.00	60.70	2	2,420	0.08%
2019/03/18	1	58.50	1	61.50	60.00	0	2,413	0.00%
2019/03/15	7	62.60	12	63.64	62.00	-5	2,387	-0.21%
2019/03/14	1	68.10	16	66.66	66.50	-15	2,331	-0.64%
2019/03/13	2	67.00	0	0.00	66.80	2	2,315	0.09%
2019/03/12	0	0.00	1	65.90	65.90	-1	2,319	-0.04%
2019/03/08	0	0.00	2	65.55	65.50	-2	2,332	-0.09%
2019/03/07	0	0.00	1	66.90	65.00	-1	2,340	-0.04%
2019/03/06	1	66.00	2	66.40	66.10	-1	2,334	-0.04%
2019/03/05	1	65.60	1	66.10	65.60	0	2,329	0.00%
2019/03/04	1	66.00	0	0.00	66.10	1	2,320	0.04%
2019/02/27	3	66.07	0	0.00	67.50	3	2,307	0.13%
2019/02/26	2	66.00	1	65.00	65.00	1	2,278	0.04%
2019/02/25	2	68.60	4	68.35	67.00	-2	2,254	-0.09%
2019/02/22	1	67.30	2	66.60	66.30	-1	2,219	-0.05%
2019/02/21	3	70.23	2	67.55	67.00	1	2,202	0.05%
2019/02/20	2.1	66.71	1.2	66.32	66.60	0.9	2,145	0.04%
2019/02/19	0	0.00	1.1	66.91	66.70	-1.1	2,123	-0.05%
2019/02/18	17	67.88	5.3	67.25	68.00	11.8	2,089	0.56%
2019/02/15	7	65.90	4.3	65.02	67.00	2.8	2,027	0.14%
2019/02/14	1	61.30	0	0.00	62.30	1	1,917	0.05%
2019/02/13	0	0.00	21	57.42	56.70	-21	1,856	-1.13%
2019/02/12	0	0.00	1	57.60	57.20	-1	1,881	-0.05%
2019/02/11	9	57.41	0	0.00	57.40	9	1,888	0.48%
2019/01/28	0	0.00	1	55.70	55.70	-1	1,850	-0.05%
2019/01/25	3	56.27	1.3	55.78	55.80	1.8	1,851	0.09%
2019/01/24	3	54.93	0	0.00	57.00	3	1,836	0.16%
2019/01/23	0	0.00	1	54.60	54.40	-1	1,784	-0.06%
2019/01/22	0.3	55.00	1	54.30	54.30	-0.7	1,777	-0.04%
2019/01/18	3.2	53.63	6	53.10	52.90	-2.8	1,771	-0.16%
2019/01/17	13	53.54	1	53.30	53.30	12	1,780	0.67%
2019/01/16	4	54.85	6	53.05	52.70	-2	1,783	-0.11%
2019/01/15	6	56.03	0	0.00	55.70	6	1,786	0.34%
2019/01/14	4	57.33	0	0.00	57.60	4	1,753	0.23%
2019/01/11	5.3	56.96	0	0.00	56.30	5.3	1,739	0.30%
2019/01/10	1	56.00	9	57.81	56.10	-8	1,704	-0.47%
2019/01/09	7	58.01	4	57.63	57.50	3	1,661	0.18%
2019/01/08	3	56.43	0	0.00	57.20	3	1,590	0.19%
2019/01/07	3	52.27	8	52.51	52.00	-5	1,543	-0.32%
2019/01/04	25	48.68	3	50.88	52.00	22	1,536	1.43%
2019/01/03	69	48.39	6	48.08	48.50	63	1,433	4.39%
2019/01/02	15	44.22	1	44.05	44.10	14	1,431	0.98%
2018/12/28	2	44.90	1	44.95	45.05	1	1,478	0.07%
2018/12/26	0	0.00	2	42.30	41.70	-2	1,644	-0.12%
2018/12/20	13	44.50	1	44.30	43.60	12	1,683	0.71%
2018/12/19	1	42.70	1	43.50	42.55	0	1,647	0.00%
2018/12/18	2	43.90	7	43.49	43.50	-5	1,637	-0.31%
2018/12/17	4	42.64	3	43.13	44.75	1	1,601	0.06%
2018/12/14	1	41.50	1	40.70	40.70	0	1,557	0.00%
2018/12/13	1	41.70	3	41.63	41.40	-2	1,582	-0.13%
2018/12/12	1	39.35	0	0.00	39.35	1	1,571	0.06%
2018/12/10	1	38.90	3	38.95	39.00	-2	1,703	-0.12%
2018/12/07	0	0.00	2	39.55	39.85	-2	1,789	-0.11%
2018/12/06	1	40.15	0	0.00	39.90	1	1,788	0.06%
2018/12/05	0	0.00	2	43.38	43.00	-2	1,788	-0.11%
2018/12/04	0	0.00	1	42.10	41.40	-1	1,776	-0.06%
2018/11/30	6	41.53	10	42.00	41.50	-4	1,814	-0.22%
2018/11/29	0	0.00	3	41.10	40.70	-3	1,811	-0.17%
2018/11/28	1	40.70	1	40.70	41.05	0	1,802	0.00%
2018/11/26	1	39.05	1	39.20	39.55	0	1,783	0.00%
2018/11/22	0	0.00	1	41.05	41.15	-1	1,759	-0.06%
2018/11/21	1	41.60	0	0.00	41.00	1	1,750	0.06%
2018/11/20	0	0.00	1	40.85	41.80	-1	1,744	-0.06%
2018/11/19	0	0.00	2	40.00	40.00	-2	1,722	-0.12%
2018/11/16	1	40.45	0	0.00	40.00	1	1,716	0.06%
2018/11/15	1	39.45	5	39.28	39.65	-4	1,707	-0.23%
2018/11/14	1	41.10	1	40.50	40.15	0	1,700	0.00%
2018/11/09	0	0.00	15	43.32	43.05	-15	1,661	-0.90%
2018/11/08	0	0.00	2	41.65	42.50	-2	1,612	-0.12%
2018/11/06	1	38.85	2	39.43	38.65	-1	1,577	-0.06%
2018/11/05	1	39.20	3	39.70	38.50	-2	1,577	-0.13%
2018/11/01	2	40.75	0	0.00	40.50	2	1,548	0.13%
2018/10/31	5	40.70	0	0.00	40.40	5	1,535	0.33%
2018/10/29	1	40.85	0	0.00	40.60	1	1,518	0.07%
2018/10/25	1	45.65	3	43.00	43.50	-2	1,469	-0.14%
2018/10/24	2	44.65	7	45.49	44.10	-5	1,441	-0.35%
2018/10/23	12	44.95	2	45.45	46.30	10	1,409	0.71%
2018/10/22	1	41.40	2	41.68	42.55	-1	1,343	-0.07%
2018/10/18	1	40.25	0	0.00	39.65	1	1,298	0.08%
2018/10/17	5	40.75	1	42.00	41.10	4	1,285	0.31%
2018/10/16	6	41.08	1	41.50	41.00	5	1,263	0.40%
2018/10/15	1	40.40	0	0.00	39.90	1	1,237	0.08%
2018/10/12	2	39.00	1	37.65	38.15	1	1,206	0.08%
2018/10/11	1	39.60	0	0.00	39.60	1	1,147	0.09%
2018/10/09	10	44.33	22.4	44.02	43.95	-12.4	1,142	-1.09%
2018/10/08	9	50.25	42	49.01	48.80	-33	1,059	-3.11%
2018/10/05	35	49.81	3	53.47	52.30	32	988	3.24%
2018/10/04	9	49.56	10	49.97	50.40	-1	862	-0.12%
2018/10/03	25	46.57	1	46.05	45.85	24	767	3.13%
2018/10/02	0	0.00	1	48.45	48.55	-1	712	-0.14%
2018/10/01	0	0.00	10	48.73	49.00	-10	700	-1.43%
2018/09/28	3	49.00	2	48.45	49.30	1	692	0.14%
2018/09/27	1	48.90	1	47.30	48.00	0	678	0.00%
2018/09/26	1	48.10	0	0.00	48.20	1	665	0.15%
2018/09/25	1	46.40	1	45.95	46.60	0	657	0.00%
2018/09/19	0	0.00	3	44.53	46.90	-3	626	-0.48%
2018/09/18	1	45.55	0	0.00	45.55	1	595	0.17%
2018/09/17	12.1	49.76	3	49.57	50.60	9.1	581	1.56%
2018/09/14	10	44.53	0	0.00	46.05	10	505	1.98%
2018/09/13	3.1	44.39	4	45.86	41.90	-0.9	441	-0.20%
2018/09/11	0	0.00	2	39.65	39.65	-2	340	-0.59%
2018/09/10	0	0.00	1	36.05	36.05	-1	335	-0.30%
2018/09/07	3	32.52	1	32.80	32.80	2	314	0.64%
2018/09/06	0	0.00	2	29.85	29.85	-2	267	-0.75%
2018/09/05	2	27.00	1	26.90	27.15	1	246	0.41%
2018/08/21	1	25.95	5	25.45	25.45	-4	241	-1.65%
2018/08/20	2	26.20	0	0.00	25.90	2	241	0.83%
2018/08/14	0	0.00	3	27.65	27.65	-3	241	-1.24%
2018/07/31	0	0.00	13	28.72	28.60	-13	222	-5.85%
2018/07/26	1	29.30	0	0.00	29.25	1	221	0.45%
2018/07/25	3	29.15	0	0.00	29.10	3	225	1.33%
2018/07/20	0	0.00	3	29.90	29.30	-3	236	-1.27%
2018/07/13	0	0.00	2	30.45	30.50	-2	256	-0.78%
2018/07/12	1	30.55	0	0.00	30.65	1	259	0.38%
2018/07/10	0	0.00	8	29.81	29.85	-8	271	-2.94%
2018/07/05	0	0.00	5	30.35	30.10	-5	284	-1.76%
2018/06/29	0	0.00	1	32.60	32.60	-1	311	-0.32%
2018/06/27	1	32.85	0	0.00	32.70	1	322	0.31%
2018/06/22	0	0.00	1	33.90	33.85	-1	349	-0.29%
2018/06/20	1	34.30	0	0.00	33.70	1	374	0.27%
2018/06/19	2	34.60	2	33.80	34.50	0	385	0.00%
2018/06/13	3	33.50	1	33.35	33.35	2	434	0.46%
2018/06/07	2	33.65	0	0.00	33.50	2	459	0.43%
2018/05/31	0	0.00	1	34.20	33.65	-1	469	-0.21%
2018/05/30	0	0.00	1	33.45	32.80	-1	468	-0.21%
2018/05/28	2	33.25	0	0.00	33.00	2	467	0.43%
2018/05/24	1	34.00	0	0.00	33.70	1	464	0.22%
2018/05/14	0	0.00	0.2	33.50	33.50	-0.2	482	-0.03%
2018/05/04	1	34.50	0	0.00	34.25	1	493	0.20%
2018/05/02	2	35.35	0	0.00	35.00	2	498	0.40%
2018/04/30	2	34.70	0.1	34.75	34.70	1.9	496	0.38%
2018/04/27	3	34.23	0	0.00	34.10	3	499	0.60%
2018/04/26	1	35.85	0	0.00	34.60	1	498	0.20%
2018/04/24	0	0.00	1	37.70	36.75	-1	501	-0.20%
2018/04/20	2	36.50	1	37.05	36.50	1	526	0.19%
2018/04/19	1	36.50	0	0.00	36.40	1	554	0.18%
2018/04/17	1	36.40	0	0.00	36.00	1	550	0.18%
2018/04/16	3	37.50	0	0.00	37.20	3	544	0.55%
2018/04/13	1	38.60	1	39.35	38.25	0	540	0.00%
2018/04/12	3	39.00	0	0.00	38.90	3	540	0.56%
2018/04/10	1	38.25	5	38.50	38.20	-4	540	-0.74%
2018/04/09	3	38.50	6	38.58	39.30	-3	531	-0.56%
2018/03/31	1	38.10	0	0.00	38.35	1	510	0.20%
2018/03/29	0	0.00	2	39.28	39.00	-2	502	-0.40%
2018/03/28	0	0.00	1	38.90	38.50	-1	493	-0.20%
2018/03/27	1	38.85	0	0.00	38.50	1	488	0.20%
2018/03/26	1	38.15	2	38.60	38.95	-1	485	-0.21%
2018/03/23	0	0.00	1	36.40	36.35	-1	464	-0.22%
2018/03/22	5	37.30	0	0.00	37.55	5	454	1.10%
2018/03/21	0.3	39.00	0	0.00	38.80	0.3	439	0.06%
2018/03/19	0	0.00	2	38.55	38.75	-2	421	-0.48%
2018/03/16	2	37.90	0	0.00	38.00	2	391	0.51%
2018/03/07	2	34.53	0	0.00	34.60	2	379	0.53%
2018/01/30	5	36.50	0	0.00	36.40	5	412	1.21%
2018/01/29	0	0.00	2	37.05	36.90	-2	410	-0.49%
2018/01/25	1	37.15	0	0.00	36.75	1	407	0.25%
2018/01/24	1	36.95	0	0.00	37.25	1	407	0.25%
2018/01/16	0	0.00	1	40.50	39.10	-1	428	-0.23%
2018/01/15	1	38.25	0	0.00	39.60	1	402	0.25%
2018/01/09	0	35.95	0	0.00	36.20	0	387	0.00%
2018/01/04	0	0.00	1	35.85	36.35	-1	396	-0.25%