美琪瑪 (4721)-富邦-敦南券商分點個股進出

台股 » 個股 » 美琪瑪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美琪瑪

(4721)

可現股當沖

股價
75.9
漲跌
▲1.4
漲幅
+1.88%
成交量
257張
產業
上櫃化工類股
771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

美琪瑪 (4721)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/16	1	74.10	0	0.00	75.90	1	255	0.39%
2024/05/13	0	0.00	1	72.50	72.00	-1	251	-0.40%
2024/05/02	4	73.70	4	73.00	73.00	0	229	0.00%
2024/04/26	0	0.00	1	68.80	69.00	-1	191	-0.52%
2024/04/25	1	69.00	0	68.80	68.10	1	191	0.52%
2024/04/18	0	0.00	1	70.40	70.40	-1	187	-0.53%
2024/04/17	0	71.30	0	0.00	71.00	0	188	0.00%
2024/04/10	0	0.00	1	75.00	75.00	-1	181	-0.55%
2024/04/09	0.2	72.51	0	0.00	73.60	0.2	179	0.09%
2024/04/08	0	73.20	1	73.00	72.20	-1	177	-0.54%
2024/04/03	0.1	73.80	0	0.00	73.50	0.1	176	0.03%
2024/04/02	0	0.00	1	75.00	74.80	-1	175	-0.57%
2024/04/01	0	74.80	0	0.00	74.70	0	174	0.00%
2024/03/29	0	0.00	1	73.50	73.80	-1	174	-0.57%
2024/03/26	0	73.80	0	0.00	73.40	0	172	0.00%
2024/03/25	1	74.00	0	0.00	74.20	1	171	0.58%
2024/03/20	1	72.80	0	0.00	72.90	1	179	0.56%
2024/03/18	0	0.00	1	73.00	72.70	-1	181	-0.55%
2024/03/14	0	75.70	0	0.00	75.10	0	186	0.02%
2024/03/13	0	0.00	2	76.20	75.50	-2	189	-1.06%
2024/03/07	0	0.00	1	77.00	76.90	-1	222	-0.45%
2024/03/04	0	0.00	1	79.80	78.60	-1	366	-0.27%
2024/02/27	0	0.00	4	80.43	79.70	-4	367	-1.09%
2024/02/23	0	0.00	2	79.70	79.60	-2	373	-0.53%
2024/02/19	0	0.00	0	81.80	82.50	0	378	-0.01%
2024/02/05	0	0.00	0.1	78.80	78.60	-0.1	382	-0.03%
2024/02/02	0	0.00	0.1	79.80	79.40	-0.1	381	-0.03%
2024/02/01	0	0.00	55	78.66	79.10	-55	381	-14.42%
2024/01/31	0	0.00	0.3	80.10	79.80	-0.3	378	-0.09%
2024/01/29	0	0.00	0	80.50	80.70	0	379	0.00%
2024/01/26	0	0.00	40	80.11	80.00	-40	379	-10.54%
2024/01/25	6	81.50	67	81.16	81.50	-61	378	-16.12%
2024/01/23	0	0.00	0.1	82.60	82.30	-0.1	378	-0.02%
2024/01/19	0	0.00	29	80.23	80.30	-29	377	-7.68%
2024/01/17	5	80.50	8	81.13	80.50	-3	378	-0.79%
2024/01/16	5	83.04	4	83.60	83.00	1	377	0.26%
2024/01/12	5	83.82	0	0.00	83.90	5	379	1.32%
2024/01/09	3	84.90	0	0.00	84.90	3	383	0.78%
2024/01/08	7	85.91	0	0.00	86.00	7	386	1.81%
2024/01/04	5	84.50	0	0.00	84.50	5	387	1.29%
2024/01/03	3	85.33	0	0.00	85.10	3	388	0.77%
2024/01/02	2	86.70	0	0.00	86.70	2	385	0.52%
2023/12/25	0	0.00	1	87.00	86.80	-1	383	-0.26%
2023/12/22	13	87.50	0	0.00	87.50	13	383	3.39%
2023/12/21	13	87.71	0	0.00	87.80	13	382	3.40%
2023/12/20	0	0.00	5	87.60	87.40	-5	382	-1.31%
2023/12/18	4	88.83	0	0.00	88.60	4	382	1.05%
2023/12/15	2	92.00	4	91.45	89.90	-2	381	-0.52%
2023/12/14	23	90.34	3	90.07	90.40	20	376	5.32%
2023/12/13	72	89.80	2	89.65	89.90	70	373	18.75%
2023/12/12	84	90.49	2	90.90	90.50	82	380	21.58%
2023/12/11	10	89.90	0	0.00	89.90	10	413	2.42%
2023/12/08	20	89.00	0	0.00	89.00	20	422	4.74%
2023/12/07	10	89.10	0	0.00	89.10	10	419	2.38%
2023/12/06	2	91.50	5	90.60	90.30	-3	414	-0.72%
2023/12/05	14	89.31	6	91.17	90.10	8	404	1.98%
2023/12/04	50	91.19	1.1	90.09	89.50	48.9	390	12.51%
2023/12/01	9	93.06	6	93.52	91.20	3	375	0.80%
2023/11/30	4	86.70	13	88.74	91.10	-9	277	-3.26%
2023/11/22	0	0.00	1	84.50	84.20	-1	227	-0.44%
2023/11/06	0	0.00	1	80.00	79.60	-1	239	-0.42%
2023/11/02	0	0.00	1	76.80	77.20	-1	252	-0.40%
2023/10/27	2	77.30	0	0.00	77.60	2	280	0.71%
2023/10/26	2	77.80	0	0.00	77.60	2	283	0.70%
2023/10/11	2	79.80	0	0.00	79.10	2	318	0.63%
2023/10/04	2	80.20	0	0.00	81.50	2	333	0.60%
2023/10/02	2	80.50	1	80.50	81.60	1	343	0.29%
2023/09/21	0	82.69	0	0.00	81.40	0	369	0.01%
2023/09/20	0	83.20	0	0.00	83.00	0	371	0.01%
2023/09/19	2.5	84.64	0	0.00	84.00	2.5	374	0.67%
2023/09/18	0	86.10	0	0.00	85.60	0	374	0.01%
2023/09/15	8	85.56	0	0.00	86.90	8	375	2.13%
2023/09/14	3	88.00	1.3	87.87	87.70	1.7	369	0.46%
2023/09/13	1	83.10	3.1	81.31	84.10	-2.1	333	-0.63%
2023/09/12	0	0.00	1	79.70	79.50	-1	323	-0.31%
2023/09/11	4	79.30	0	0.00	78.80	4	330	1.21%
2023/09/07	1	80.00	0	0.00	80.30	1	342	0.29%
2023/09/06	0	81.00	0	0.00	80.70	0	355	0.00%
2023/09/01	0	0.00	0.2	81.00	80.40	-0.2	394	-0.05%
2023/08/31	0	0.00	0	80.90	80.50	0	399	0.00%
2023/08/30	0	0.00	0.2	80.00	80.40	-0.2	401	-0.04%
2023/08/23	0	0.00	0.2	79.00	77.90	-0.2	430	-0.05%
2023/08/22	0	79.28	3	77.80	77.90	-3	434	-0.68%
2023/08/17	0	0.00	0	78.00	79.60	0	442	0.00%
2023/08/16	2	76.80	0	0.00	78.10	2	442	0.45%
2023/08/15	0.2	78.74	0	0.00	79.30	0.2	445	0.04%
2023/08/09	0	84.60	0	0.00	84.00	0	442	0.01%
2023/08/07	0	0.00	1	89.40	88.70	-1	442	-0.23%
2023/07/26	0	88.90	0	0.00	88.70	0	438	0.01%
2023/07/24	0	89.60	0	0.00	89.10	0	440	0.01%
2023/07/21	0	0.00	2	90.80	90.70	-2	440	-0.45%
2023/07/18	1	91.20	100	90.61	90.70	-99	449	-22.01%
2023/07/17	0	0.00	52	91.58	91.50	-52	448	-11.61%
2023/07/14	0	95.80	0	0.00	96.00	0	442	0.01%
2023/07/13	0	95.50	0	0.00	95.00	0	459	0.00%
2023/07/11	0	98.30	0	0.00	98.30	0	483	0.01%
2023/07/03	1	97.70	1	98.00	98.00	0	467	0.00%
2023/06/28	1	97.50	0	0.00	97.10	1	471	0.21%
2023/06/27	1	96.70	3	96.23	95.90	-2	475	-0.42%
2023/06/12	0	0.00	1	101.00	101.50	-1	564	-0.18%
2023/06/08	3	102.00	0	0.00	100.50	3	555	0.54%
2023/06/07	10	100.50	10	100.50	100.50	0	540	0.00%
2023/06/02	1	100.50	0	0.00	100.00	1	554	0.18%
2023/05/31	1.1	96.82	0	0.00	97.00	1.1	540	0.20%
2023/05/29	2	96.90	0	0.00	96.70	2	544	0.37%
2023/05/18	2	94.80	0	0.00	95.00	2	590	0.34%
2023/05/16	2	93.80	0	0.00	94.10	2	613	0.33%
2023/05/15	1	92.50	0	0.00	92.50	1	619	0.16%
2023/05/12	0	0.00	1	93.80	94.70	-1	653	-0.15%
2023/05/10	1.1	96.42	1	95.60	96.40	0.1	698	0.02%
2023/05/08	1	101.50	1	100.00	100.00	0	731	0.00%
2023/05/05	1	101.00	1	100.50	100.50	0	735	0.00%
2023/04/26	1	100.00	1	100.00	100.00	0	775	0.00%
2023/04/25	1	100.50	0	0.00	99.90	1	772	0.13%
2023/04/24	0	104.50	0	0.00	103.50	0	767	0.00%
2023/04/21	0	0.00	1	103.00	102.50	-1	766	-0.13%
2023/04/20	1	106.50	0	0.00	105.50	1	763	0.13%
2023/04/19	1	108.00	3	107.50	107.50	-2	762	-0.26%
2023/04/18	0	0.00	2	111.75	109.00	-2	760	-0.26%
2023/04/17	0	0.00	8	110.50	110.50	-8	743	-1.08%
2023/04/14	0	0.00	7	107.50	109.50	-7	723	-0.97%
2023/04/13	0	0.00	1	107.00	106.00	-1	710	-0.14%
2023/04/10	0	0.00	2	106.00	106.50	-2	718	-0.28%
2023/03/31	1	107.50	1	106.50	106.50	0	732	0.00%
2023/03/28	1	106.50	0	0.00	107.00	1	824	0.12%
2023/03/24	2	110.00	0	0.00	110.50	2	822	0.24%
2023/03/22	1	105.50	2	108.75	110.00	-1	783	-0.13%
2023/03/21	2	105.00	0	0.00	104.00	2	747	0.27%
2023/03/16	2	101.00	2	99.90	100.50	0	753	0.00%
2023/03/14	0	104.00	1	103.00	103.00	-1	765	-0.13%
2023/03/13	0	0.00	2	104.00	104.50	-2	772	-0.26%
2023/03/10	1	107.00	0	0.00	107.00	1	779	0.13%
2023/03/09	0	0.00	1	111.00	110.50	-1	788	-0.13%
2023/03/07	1	113.50	4	113.13	114.00	-3	903	-0.33%
2023/03/02	0	0.00	4	111.00	111.50	-4	929	-0.43%
2023/02/23	3	110.83	1	111.00	111.00	2	932	0.21%
2023/02/22	0	110.00	0	0.00	110.00	0	939	0.00%
2023/02/17	1	112.50	0	0.00	113.00	1	956	0.10%
2023/02/15	1	113.50	1	112.00	110.00	0	980	0.00%
2023/02/14	0	0.00	2	109.50	109.00	-2	961	-0.21%
2023/02/13	0	0.00	1	109.00	109.00	-1	968	-0.10%
2023/02/10	18	114.31	4	111.88	111.50	14	972	1.44%
2023/02/09	2	110.00	0	0.00	110.00	2	947	0.21%
2023/02/08	7	112.29	3	111.63	111.50	4	978	0.41%
2023/02/07	8	108.06	7	109.64	110.00	1	939	0.11%
2023/02/06	1.5	106.17	1	104.50	104.50	0.5	933	0.05%
2023/02/03	0	0.00	1	107.00	106.50	-1	940	-0.11%
2023/02/02	2	107.00	0	0.00	107.00	2	942	0.21%
2023/02/01	1	107.00	0	0.00	105.50	1	943	0.11%
2023/01/31	0	0.00	0	103.50	105.50	0	951	0.00%
2023/01/30	5	103.00	0	0.00	103.00	5	953	0.52%
2023/01/09	0	0.00	1	100.00	100.50	-1	1,018	-0.10%
2023/01/05	1	98.80	0	0.00	98.50	1	1,092	0.09%
2022/12/28	0.2	98.80	0	0.00	97.20	0.2	1,145	0.02%
2022/12/21	2	104.25	3	103.00	105.00	-1	1,194	-0.08%
2022/12/19	0	0.00	2	100.50	100.00	-2	1,172	-0.17%
2022/12/16	1	102.01	0	0.00	101.50	1	1,192	0.09%
2022/12/14	0	0.00	7	103.50	103.50	-7	1,232	-0.57%
2022/12/12	1	104.50	0	0.00	104.00	1	1,244	0.08%
2022/12/08	0	109.00	0	0.00	109.00	0	1,250	0.00%
2022/12/02	5	113.60	0	0.00	113.50	5	1,260	0.40%
2022/12/01	4	114.00	3	113.83	114.00	1	1,261	0.08%
2022/11/29	8	114.38	3	115.67	113.00	5	1,271	0.39%
2022/11/28	0	0.00	0.5	105.00	107.50	-0.5	1,192	-0.04%
2022/11/25	0	0.00	2	104.75	105.50	-2	1,202	-0.17%
2022/11/24	1	104.00	1	104.00	104.50	0	1,285	0.00%
2022/11/22	0	0.00	5	102.30	102.50	-5	1,309	-0.38%
2022/11/21	0	0.00	0.3	103.68	103.00	-0.3	1,366	-0.02%
2022/11/18	0.8	106.17	1	103.00	103.50	-0.3	1,382	-0.02%
2022/11/17	6	107.00	0.2	106.50	106.00	5.8	1,411	0.41%
2022/11/15	1	105.00	0	0.00	105.00	1	1,691	0.06%
2022/11/14	14	105.86	14	105.04	105.50	0	1,705	0.00%
2022/11/04	3	100.00	4	101.25	102.00	-1	1,782	-0.06%
2022/11/03	1	99.10	0	0.00	99.40	1	1,775	0.06%
2022/11/02	1	100.50	1	100.00	98.90	0	1,780	0.00%
2022/11/01	1	96.00	0	0.00	95.70	1	1,752	0.06%
2022/10/31	0	0.00	0.1	94.50	95.00	-0.1	1,749	-0.01%
2022/10/28	0.1	92.80	0	0.00	92.40	0.1	1,758	0.01%
2022/10/27	3	91.73	3	92.33	94.70	0	1,767	0.00%
2022/10/25	1	95.50	0	0.00	93.50	1	1,763	0.06%
2022/10/24	1	97.50	0	0.00	95.20	1	1,771	0.06%
2022/10/19	2	97.00	0	0.00	97.00	2	1,782	0.11%
2022/10/18	1	100.00	2	97.60	98.10	-1	1,788	-0.06%
2022/10/17	2	97.15	1	93.80	97.50	1	1,823	0.05%
2022/10/14	0	0.00	1	96.40	97.60	-1	1,822	-0.05%
2022/10/13	2	99.70	1	103.00	94.50	1	1,811	0.06%
2022/10/06	0	0.00	0.1	118.00	118.00	-0.1	1,796	-0.01%
2022/10/05	1	120.00	1.1	118.18	117.50	-0.1	1,822	-0.01%
2022/10/04	0	0.00	0.1	117.00	118.50	-0.1	1,833	-0.01%
2022/09/30	0	0.00	0.2	110.50	114.50	-0.2	1,859	-0.01%
2022/09/29	0.2	114.25	0	0.00	112.00	0.2	1,873	0.01%
2022/09/28	1.2	119.92	1	113.50	112.00	0.2	1,873	0.01%
2022/09/27	2	119.75	1	118.00	122.50	1	1,858	0.05%
2022/09/23	0	0.00	0.1	130.00	127.50	-0.1	1,889	0.00%
2022/09/22	18.1	126.00	3.1	129.18	130.00	15	1,889	0.79%
2022/09/21	1	127.50	19.1	126.42	126.50	-18.1	1,882	-0.96%
2022/09/19	1	123.50	1	121.00	121.00	0	1,900	0.00%
2022/09/16	2	125.75	3	125.00	124.00	-1	1,909	-0.05%
2022/09/15	1	126.50	1	129.00	126.00	0	1,926	0.00%
2022/09/14	2	126.25	1	126.50	127.50	1	1,965	0.05%
2022/09/13	2	128.50	1	130.50	128.00	1	1,977	0.05%
2022/09/12	3	129.83	1	132.50	129.00	2	2,026	0.10%
2022/09/08	1	131.00	1	130.50	131.50	0	2,051	0.00%
2022/09/07	1	128.50	2	128.50	129.00	-1	2,086	-0.05%
2022/09/06	4	131.88	3.1	130.34	128.00	0.9	2,123	0.04%
2022/09/05	6	136.83	7	133.71	133.50	-1	2,239	-0.04%
2022/09/02	3	137.50	5	137.00	137.00	-2	2,291	-0.09%
2022/09/01	2	136.00	2.1	135.05	134.50	-0.1	2,403	0.00%
2022/08/31	11	138.91	10	139.05	137.00	1	2,665	0.04%
2022/08/30	0	0.00	4	135.00	135.00	-4	2,847	-0.14%
2022/08/29	11	129.36	11	129.55	131.50	0	2,838	0.00%
2022/08/26	10.2	136.20	10.2	135.13	134.50	0	2,826	0.00%
2022/08/25	2	133.75	2	132.75	133.00	0	2,773	0.00%
2022/08/24	1	135.00	1	131.00	131.00	0	2,771	0.00%
2022/08/23	4.2	134.83	2	134.48	133.00	2.2	2,750	0.08%
2022/08/22	17.3	136.07	7	140.00	133.50	10.3	2,649	0.39%
2022/08/19	0	0.00	2	131.00	131.50	-2	2,485	-0.08%
2022/08/18	0	0.00	2	129.00	129.00	-2	2,456	-0.08%
2022/08/17	3	126.67	1	129.00	128.50	2	2,443	0.08%
2022/08/16	2	128.00	0	0.00	127.50	2	2,446	0.08%
2022/08/15	8	129.56	21	128.98	130.00	-13	2,452	-0.53%
2022/08/12	0	0.00	2	125.00	126.00	-2	2,416	-0.08%
2022/08/11	20	123.95	1	124.00	123.50	19	2,423	0.78%
2022/08/10	1	123.50	0	0.00	123.00	1	2,430	0.04%
2022/08/09	0	0.00	10	120.00	120.00	-10	2,454	-0.41%
2022/08/05	1	119.00	1	119.50	120.00	0	2,501	0.00%
2022/08/04	14	115.93	0	0.00	116.50	14	2,530	0.55%
2022/08/03	0	0.00	10	117.00	118.00	-10	2,533	-0.39%
2022/08/02	4	119.88	3	119.83	120.50	1	2,538	0.04%
2022/07/26	1	120.50	0	0.00	117.50	1	2,550	0.04%
2022/07/22	4	124.63	3	125.17	123.00	1	2,550	0.04%
2022/07/19	1	116.00	1	117.00	117.00	0	2,521	0.00%
2022/07/13	0	0.00	1	112.50	112.00	-1	2,526	-0.04%
2022/07/07	5	113.60	4	112.00	113.00	1	2,501	0.04%
2022/07/06	4	113.75	4	114.13	111.00	0	2,492	0.00%
2022/07/05	2	115.25	7	115.79	117.00	-5	2,522	-0.20%
2022/07/04	5	117.20	0	0.00	116.00	5	2,521	0.20%
2022/07/01	1	115.00	2	119.00	118.50	-1	2,544	-0.04%
2022/06/30	0.1	126.00	3	125.00	124.50	-3	2,507	-0.12%
2022/06/29	4	129.13	1	128.00	129.50	3	2,531	0.12%
2022/06/27	0.1	131.50	0	0.00	132.50	0.1	2,602	0.00%
2022/06/24	1	129.50	0	0.00	127.00	1	2,800	0.04%
2022/06/21	1	132.47	0	0.00	132.50	1	3,104	0.03%
2022/06/20	2	132.50	3	134.50	128.00	-1	3,168	-0.03%
2022/06/17	6	139.50	4	137.00	141.00	2	3,198	0.06%
2022/06/16	5	145.80	7	143.86	137.00	-2	3,329	-0.06%
2022/06/15	4	148.00	4	145.13	144.00	0	3,459	0.00%
2022/06/14	14	150.11	25	149.02	148.00	-11	3,446	-0.32%
2022/06/13	10	153.15	12	153.08	151.00	-2	3,319	-0.06%
2022/06/10	16	152.94	9	153.78	155.50	7	3,257	0.21%
2022/06/09	19	151.18	10.9	151.41	154.00	8.1	3,154	0.26%
2022/06/08	14	147.11	21	148.60	147.00	-7	2,917	-0.24%
2022/06/07	2	138.50	2	138.00	138.50	0	2,741	0.00%
2022/06/06	2	139.50	0	0.00	137.00	2	2,756	0.07%
2022/06/02	1	138.00	0	0.00	139.00	1	2,781	0.04%
2022/06/01	1	139.50	2	138.50	138.00	-1	2,796	-0.04%
2022/05/31	2	136.75	1	138.50	139.50	1	2,798	0.04%
2022/05/30	2	138.25	1	138.50	138.00	1	2,809	0.04%
2022/05/27	3	134.33	1	135.50	133.50	2	2,804	0.07%
2022/05/25	0	0.00	1	135.00	135.00	-1	2,856	-0.04%
2022/05/24	1	138.00	2	138.00	132.00	-1	2,871	-0.03%
2022/05/23	4	137.00	1	137.00	136.50	3	2,873	0.10%
2022/05/20	0	0.00	1	135.50	136.00	-1	2,868	-0.03%
2022/05/19	1	132.00	9	131.67	134.00	-8	2,876	-0.28%
2022/05/18	5	137.70	0	0.00	136.00	5	2,864	0.17%
2022/05/17	5	137.20	8	137.31	137.00	-3	2,893	-0.10%
2022/05/16	11	135.09	3	134.17	134.50	8	2,851	0.28%
2022/05/13	4	130.00	6	130.50	130.50	-2	2,828	-0.07%
2022/05/12	1	133.00	2	131.25	127.00	-1	2,904	-0.03%
2022/05/10	0	0.00	3	127.33	133.00	-3	2,888	-0.10%
2022/05/09	2	130.00	1	130.00	130.00	1	2,913	0.03%
2022/05/05	12.1	133.45	10	133.05	133.50	2.1	2,943	0.07%
2022/05/04	0	0.00	1	129.50	129.00	-1	2,976	-0.03%
2022/05/03	2	129.75	0	0.00	130.50	2	3,013	0.07%
2022/04/29	5	131.10	4	130.25	129.00	1	3,050	0.03%
2022/04/28	1	132.50	1.1	129.23	128.50	-0.1	3,112	0.00%
2022/04/27	1.1	129.50	4	129.25	129.50	-2.9	3,134	-0.09%
2022/04/26	1	133.50	0	132.00	133.50	1	3,207	0.03%
2022/04/25	0	0.00	1	134.50	133.00	-1	3,212	-0.03%
2022/04/22	0	0.00	1	145.50	140.00	-1	3,217	-0.03%
2022/04/21	2	143.75	2	143.00	143.00	0	3,240	0.00%
2022/04/20	0	0.00	3	146.17	143.50	-3	3,272	-0.09%
2022/04/19	4	139.25	2.2	139.86	140.50	1.8	3,278	0.05%
2022/04/18	2	137.00	2	138.50	135.00	0	3,312	0.00%
2022/04/15	5	139.10	3	138.83	139.00	2	3,329	0.06%
2022/04/14	1.2	143.57	0	0.00	143.00	1.2	3,345	0.03%
2022/04/13	1	144.00	0	0.00	143.00	1	3,374	0.03%
2022/04/12	1	143.00	2	143.25	145.00	-1	3,376	-0.03%
2022/04/11	2	144.75	1	144.50	143.50	1	3,435	0.03%
2022/04/08	1	145.00	3	145.83	146.00	-2	3,416	-0.06%
2022/04/07	1.3	144.96	2	145.00	142.00	-0.7	3,416	-0.02%
2022/04/06	1	149.00	1	150.00	150.50	0	3,399	0.00%
2022/04/01	4	150.50	11	152.59	153.50	-7	3,399	-0.21%
2022/03/31	4	151.88	2	152.25	151.00	2	3,392	0.06%
2022/03/30	7.2	155.05	2	154.25	154.00	5.2	3,443	0.15%
2022/03/29	17	157.09	24	159.02	154.00	-7	3,660	-0.19%
2022/03/28	0	0.00	2	153.75	154.00	-2	3,592	-0.06%
2022/03/25	10	153.30	3	152.33	153.00	7	3,721	0.19%
2022/03/24	15	156.67	15	155.53	155.00	0	3,706	0.00%
2022/03/23	7.3	152.98	5.2	152.45	151.00	2.1	3,451	0.06%
2022/03/22	5	150.40	6.1	151.65	152.50	-1.1	3,416	-0.03%
2022/03/21	16	151.41	11	154.95	150.50	5	3,354	0.15%
2022/03/18	10	149.85	4	149.75	150.00	6	3,212	0.19%
2022/03/14	0	142.00	0	0.00	142.00	0	3,244	0.00%
2022/03/11	1	140.00	2	139.50	143.00	-1	3,267	-0.03%
2022/03/10	6	143.33	5	143.50	139.00	1	3,305	0.03%
2022/03/09	6	133.33	6	134.58	137.00	0	3,303	0.00%
2022/03/08	2	133.50	6	133.92	131.00	-4	3,398	-0.12%
2022/03/04	1	142.50	1	143.00	140.00	0	3,516	0.00%
2022/03/03	2	143.50	4	142.88	143.50	-2	3,611	-0.06%
2022/03/01	16.3	144.34	16	144.53	142.50	0.3	3,734	0.01%
2022/02/25	2	139.00	0	0.00	137.00	2	3,802	0.05%
2022/02/23	1	140.50	0	0.00	143.00	1	4,213	0.02%
2022/02/22	0.1	138.00	0	0.00	137.50	0.1	4,476	0.00%
2022/02/18	2	142.75	2	142.75	143.50	0	5,651	0.00%
2022/02/17	2	145.00	2	143.25	142.00	0	5,855	0.00%
2022/02/16	1	143.00	0	0.00	142.00	1	6,088	0.02%
2022/02/15	3	141.17	1	141.50	141.00	2	6,296	0.03%
2022/02/14	3	145.50	3	144.17	142.00	0	6,659	0.00%
2022/02/11	0	0.00	6	143.67	144.00	-6	6,799	-0.09%
2022/02/10	6	142.00	6	145.00	142.00	0	6,930	0.00%
2022/02/09	11	143.91	2	144.00	145.00	9	7,159	0.13%
2022/01/26	14	134.75	12	135.71	133.00	2	8,536	0.02%
2022/01/25	3	136.00	2	134.00	132.50	1	9,069	0.01%
2022/01/21	2	139.00	4	136.75	135.50	-2	10,188	-0.02%
2022/01/20	1	138.50	3	136.83	138.50	-2	10,525	-0.02%
2022/01/19	1	140.50	0	0.00	140.50	1	11,187	0.01%
2022/01/17	1	137.50	0	0.00	141.50	1	12,796	0.01%
2022/01/14	8	136.38	7	137.00	139.00	1	12,949	0.01%
2022/01/13	1	140.50	4	138.13	138.50	-3	13,132	-0.02%
2022/01/12	1	140.00	1	141.50	143.50	0	13,470	0.00%
2022/01/11	3	143.33	12	141.25	141.00	-9	14,025	-0.06%
2022/01/10	3	146.33	2	145.25	148.00	1	14,204	0.01%
2022/01/07	3	148.83	7.1	148.01	147.50	-4.1	14,460	-0.03%
2022/01/06	3	149.83	2	153.00	152.50	1	14,590	0.01%
2022/01/04	0	0.00	2	160.25	157.50	-2	15,286	-0.01%
2022/01/03	1	159.00	1	155.50	155.50	0	15,479	0.00%
2021/12/30	1	157.00	4	157.50	157.50	-3	15,578	-0.02%
2021/12/29	2	156.00	0	0.00	158.00	2	15,724	0.01%
2021/12/28	5	156.70	2	155.00	154.50	3	15,849	0.02%
2021/12/27	1.2	156.08	9	155.89	156.00	-7.8	15,934	-0.05%
2021/12/24	0	0.00	2	160.50	157.50	-2	16,017	-0.01%
2021/12/23	19.1	166.66	24.2	168.21	160.00	-5.1	16,008	-0.03%
2021/12/22	8.4	161.19	3.1	160.35	159.50	5.3	15,806	0.03%
2021/12/21	14.1	158.55	13	160.38	161.50	1.1	15,702	0.01%
2021/12/20	5	151.00	11	153.64	154.50	-6	15,588	-0.04%
2021/12/17	0	0.00	1	150.00	149.50	-1	15,658	-0.01%
2021/12/16	4	154.00	4	152.50	152.50	0	15,729	0.00%
2021/12/15	0	0.00	1	149.00	153.00	-1	15,769	-0.01%
2021/12/14	1	150.00	0	0.00	149.00	1	15,931	0.01%
2021/12/13	2	152.00	2	151.25	154.00	0	16,168	0.00%
2021/12/10	1	151.50	0	0.00	151.00	1	16,481	0.01%
2021/12/09	15	157.17	8	156.88	154.00	7	16,917	0.04%
2021/12/08	0	0.00	2	153.50	152.00	-2	17,128	-0.01%
2021/12/07	3	153.33	0	0.00	150.50	3	17,604	0.02%
2021/12/06	1	148.50	4	155.00	155.00	-3	18,020	-0.02%
2021/12/03	10	152.15	11.6	152.70	151.50	-1.6	18,178	-0.01%
2021/12/02	4	152.25	1	150.00	149.50	3	18,368	0.02%
2021/12/01	5	158.60	8	156.63	160.00	-3	18,554	-0.02%
2021/11/30	2	160.25	2	160.50	158.50	0	18,712	0.00%
2021/11/29	6	157.08	8	156.88	160.00	-2	19,027	-0.01%
2021/11/26	4	157.88	11	157.00	156.50	-7	19,185	-0.04%
2021/11/25	1	163.50	2	161.75	162.00	-1	19,717	-0.01%
2021/11/24	9	160.22	15	161.10	162.00	-6	20,023	-0.03%
2021/11/23	4	165.25	11	168.73	163.00	-7	20,494	-0.03%
2021/11/22	9	165.56	20.1	161.75	162.00	-11.1	21,387	-0.05%
2021/11/19	48	171.89	12	169.17	166.50	36	22,096	0.16%
2021/11/18	52	176.02	46.4	177.62	171.00	5.6	22,826	0.02%
2021/11/17	19	169.82	28	171.46	168.00	-9	23,240	-0.04%
2021/11/16	10.1	169.06	4	168.38	167.00	6.1	25,058	0.02%
2021/11/15	21	165.17	12	165.13	170.00	9	26,297	0.03%
2021/11/12	6.6	167.38	7	167.93	164.00	-0.4	27,287	0.00%
2021/11/11	52	167.42	34.6	167.37	168.00	17.4	28,666	0.06%
2021/11/10	10.1	154.71	8	156.19	163.00	2.1	29,077	0.01%
2021/11/09	26.3	161.71	26.4	160.69	160.00	-0.2	29,913	0.00%
2021/11/08	4.3	158.43	15	159.80	158.00	-10.7	30,241	-0.04%
2021/11/05	17	164.82	7	164.93	166.00	10	30,454	0.03%
2021/11/04	17	166.41	20	165.95	163.50	-3	30,468	-0.01%
2021/11/03	16.3	171.59	29	172.67	175.50	-12.7	30,128	-0.04%
2021/11/02	35.5	166.89	58.4	165.78	168.00	-22.9	29,651	-0.08%
2021/11/01	74	177.24	36	177.21	177.50	38	29,242	0.13%
2021/10/29	28.2	163.12	40.6	167.06	170.50	-12.4	28,435	-0.04%
2021/10/28	16	152.25	48.2	152.10	155.00	-32.2	28,089	-0.11%
2021/10/27	56.5	150.27	20.2	148.94	149.00	36.3	27,771	0.13%
2021/10/26	82.6	150.85	82	152.14	144.00	0.6	27,103	0.00%
2021/10/25	16	137.34	44	139.99	142.00	-28	26,005	-0.11%
2021/10/22	2	128.25	5	128.40	129.50	-3	25,491	-0.01%
2021/10/21	6	130.50	3	129.67	127.50	3	25,389	0.01%
2021/10/20	17	127.76	21	128.64	129.50	-4	25,216	-0.02%
2021/10/19	55	128.85	62	129.41	125.00	-7	24,956	-0.03%
2021/10/18	8	122.31	5	123.10	123.00	3	24,512	0.01%
2021/10/15	13	121.88	20.1	121.95	125.00	-7.1	24,583	-0.03%
2021/10/14	16	119.03	7	116.43	115.50	9	24,365	0.04%
2021/10/13	16	122.06	13	121.65	119.00	3	24,276	0.01%
2021/10/12	30	121.22	25	121.12	121.00	5	24,078	0.02%
2021/10/08	23	119.96	20	119.75	118.50	3	23,776	0.01%
2021/10/07	2	113.00	8	116.13	116.50	-6	23,711	-0.03%
2021/10/06	4	112.25	4	110.63	109.00	0	23,961	0.00%
2021/10/05	21	112.98	27	107.50	113.00	-6	24,012	-0.02%
2021/10/04	5	107.20	8	108.19	106.50	-3	23,896	-0.01%
2021/10/01	11	111.77	1	110.00	107.00	10	23,844	0.04%
2021/09/29	3	112.49	2	111.75	110.50	1	23,918	0.00%
2021/09/28	1	116.50	1	115.00	115.00	0	24,039	0.00%
2021/09/27	4	116.50	6	116.42	116.50	-2	24,139	-0.01%
2021/09/24	5	117.60	8	117.63	116.00	-3	24,154	-0.01%
2021/09/23	2	114.51	3	116.00	114.50	-1	24,112	0.00%
2021/09/22	6	113.25	2	113.50	114.00	4	24,207	0.02%
2021/09/17	9	115.67	15	116.63	117.50	-6	24,244	-0.02%
2021/09/16	5	117.49	5.2	118.50	115.50	-0.2	24,252	0.00%
2021/09/15	20	122.45	20	122.03	120.00	0	24,045	0.00%
2021/09/14	31	127.89	18.3	127.24	123.50	12.7	23,711	0.05%
2021/09/13	9	126.39	22.5	126.22	128.00	-13.5	23,228	-0.06%
2021/09/10	31	127.55	17.3	128.41	124.00	13.7	22,876	0.06%
2021/09/09	31.3	123.00	34	123.81	127.00	-2.7	22,349	-0.01%
2021/09/08	33	118.27	35	118.77	120.00	-2	21,879	-0.01%
2021/09/07	33	116.80	29	116.41	117.50	4	21,629	0.02%
2021/09/06	35	121.17	40	120.58	122.50	-5	21,337	-0.02%
2021/09/03	23	124.04	16	121.19	120.50	7	21,033	0.03%
2021/09/02	62	123.18	50	125.05	125.50	12	20,815	0.06%
2021/09/01	25	128.04	25	125.84	124.00	0	20,384	0.00%
2021/08/31	62	129.16	55.1	129.68	128.50	7	20,110	0.03%
2021/08/30	19	127.71	21	127.60	125.50	-2	19,491	-0.01%
2021/08/27	41	125.74	78	125.93	125.50	-37	19,100	-0.19%
2021/08/26	228	128.29	211	128.50	123.50	17	18,508	0.09%	大買/大賣/
2021/08/25	117	126.95	103	127.06	122.50	14	17,320	0.08%	大買/大賣/
2021/08/24	46	135.83	48.3	136.33	136.00	-2.3	16,486	-0.01%
2021/08/23	193.4	129.96	198	131.33	134.00	-4.7	15,481	-0.03%	大買/大賣/
2021/08/20	241	131.27	250	131.19	126.50	-9	14,133	-0.06%	大買/大賣/
2021/08/19	58.1	121.75	57	123.66	127.50	1.1	12,029	0.01%
2021/08/18	256	106.64	317	108.33	116.00	-61	10,573	-0.58%	大買/大賣/
2021/08/17	256	107.44	244	107.44	105.50	12	9,293	0.13%	大買/大賣/
2021/08/16	68	97.55	80	97.71	104.00	-12	7,692	-0.16%
2021/08/13	81	99.20	89	97.36	94.70	-8	6,891	-0.12%
2021/08/12	62	90.95	36	91.78	96.00	26	5,823	0.45%
2021/08/11	69	90.82	34	91.60	87.30	35	5,351	0.65%
2021/08/10	12	95.33	10.1	95.46	95.90	1.9	4,894	0.04%
2021/08/09	2	88.20	5	88.18	87.20	-3	4,566	-0.07%
2021/08/06	32	88.90	24	89.39	88.30	8	4,453	0.18%
2021/08/05	39	87.21	44	87.15	86.70	-5	4,236	-0.12%
2021/08/04	6	83.90	6	84.10	81.40	0	4,081	0.00%
2021/08/03	8	83.38	2	84.90	83.60	6	4,069	0.15%
2021/08/02	21	82.13	31	82.59	84.20	-10	4,046	-0.25%
2021/07/30	18	82.22	9	82.71	80.00	9	3,957	0.23%
2021/07/29	18	81.26	13	81.35	82.30	5	3,932	0.13%
2021/07/28	12.1	80.63	10	80.20	80.80	2.1	3,893	0.05%
2021/07/27	8	86.23	8	85.70	83.00	0	3,846	0.00%
2021/07/26	18	89.97	22	89.75	88.20	-4	3,791	-0.11%
2021/07/23	13	93.62	17	90.58	87.70	-4	3,755	-0.11%
2021/07/22	40	96.43	28	94.81	92.80	12	3,660	0.33%
2021/07/21	36	93.66	54	93.71	95.50	-18	3,521	-0.51%
2021/07/20	11	88.59	6	88.23	88.20	5	3,245	0.15%
2021/07/19	16	88.21	16	88.54	87.50	0	3,201	0.00%
2021/07/16	14	88.81	13	88.96	87.40	1	3,176	0.03%
2021/07/15	2	86.60	23	88.50	88.80	-21	3,098	-0.68%
2021/07/14	76	88.39	67	90.34	85.40	9	2,954	0.30%
2021/07/13	36	88.36	18	88.90	89.40	18	2,791	0.64%
2021/07/12	27	81.15	34	81.61	83.70	-7	2,488	-0.28%
2021/07/09	10	76.64	20	76.47	76.10	-10	2,315	-0.43%
2021/07/08	18	77.92	17	77.78	77.40	1	2,424	0.04%
2021/07/07	19	79.62	18	80.32	77.60	1	2,645	0.04%
2021/07/06	36	79.12	23	78.75	78.70	13	2,614	0.50%
2021/07/05	36	78.11	46	79.55	81.10	-10	2,592	-0.39%
2021/07/02	21	74.36	28	73.96	73.80	-7	2,393	-0.29%
2021/07/01	20	73.45	21	71.73	70.10	-1	2,246	-0.04%
2021/06/30	23	73.68	61	74.49	73.00	-38	2,176	-1.75%
2021/06/29	91	73.65	60	73.57	74.40	31	2,087	1.49%
2021/06/28	27	70.09	29	71.33	69.60	-2	1,909	-0.10%
2021/06/25	54	70.06	41	70.87	72.60	13	1,780	0.73%
2021/06/24	15	65.65	7	65.67	66.00	8	1,587	0.50%
2021/06/23	5	61.98	6	62.57	64.00	-1	1,530	-0.07%
2021/06/22	2	61.60	2	61.50	60.80	0	1,515	0.00%
2021/06/18	0	0.00	2	62.55	62.60	-2	1,516	-0.13%
2021/06/17	2	61.90	0	0.00	62.10	2	1,514	0.13%
2021/06/16	10	62.75	10	61.40	61.40	0	1,520	0.00%
2021/06/02	0	0.00	2	64.45	62.90	-2	1,539	-0.13%
2021/06/01	1	62.30	0	0.00	61.90	1	1,512	0.07%
2021/05/21	1	55.70	0	0.00	56.90	1	1,573	0.06%
2021/05/17	0	0.00	1	50.40	50.60	-1	1,603	-0.06%
2021/05/14	0	0.00	1	55.40	55.00	-1	1,592	-0.06%
2021/05/11	0.5	61.50	0	0.00	60.90	0.5	1,574	0.03%
2021/05/10	2	65.70	0	0.00	64.50	2	1,563	0.13%
2021/05/07	1	64.00	0	0.00	65.20	1	1,558	0.06%
2021/05/03	1	67.60	0	0.00	66.10	1	1,525	0.07%
2021/04/29	0	0.00	7	70.80	70.90	-7	1,503	-0.47%
2021/04/27	8	70.20	1	70.90	70.10	7	1,478	0.47%
2021/04/26	0	0.00	1	71.50	70.60	-1	1,473	-0.07%
2021/04/23	1	69.40	0	0.00	69.30	1	1,447	0.07%
2021/04/21	1	71.30	0	0.00	70.60	1	1,387	0.07%
2021/04/20	0	0.00	2	73.40	72.20	-2	1,373	-0.15%
2021/04/19	2	72.20	0	0.00	71.30	2	1,372	0.15%
2021/04/16	5	75.80	6	77.23	75.00	-1	1,339	-0.07%
2021/04/15	4	75.05	0	0.00	75.40	4	1,333	0.30%
2021/04/14	6	73.55	2	71.60	76.00	4	1,298	0.31%
2021/04/13	33	79.05	27	77.04	72.60	6	1,169	0.51%
2021/04/12	4	77.00	2	77.00	77.00	2	906	0.22%
2021/04/09	24	65.90	23	68.75	70.00	1	871	0.11%
2021/04/07	0	0.00	1	62.20	62.10	-1	774	-0.13%
2021/04/01	0	0.00	3	63.10	62.80	-3	1,085	-0.28%
2021/03/30	0	0.00	1	62.40	62.10	-1	1,250	-0.08%
2021/03/25	0	64.20	1	62.30	62.50	-1	1,247	-0.08%
2021/03/18	0	0.00	1	65.80	65.40	-1	1,234	-0.08%
2021/03/15	0	0.00	6	64.32	64.40	-6	1,233	-0.49%
2021/03/02	6	67.27	9	65.33	64.50	-3	1,318	-0.23%
2021/02/26	6	65.85	1	66.20	67.10	5	1,315	0.38%
2021/02/25	1	64.50	0	0.00	64.30	1	1,276	0.08%
2021/02/22	0	0.00	1	65.40	65.70	-1	1,261	-0.08%
2021/02/18	1	63.40	2	63.90	63.90	-1	1,244	-0.08%
2021/02/03	0	0.00	10	61.54	60.90	-10	1,218	-0.82%
2021/02/02	10	61.14	0	0.00	60.50	10	1,209	0.83%
2021/02/01	0	0.00	1	58.00	58.40	-1	1,207	-0.08%
2021/01/28	1	60.80	0	0.00	60.50	1	1,199	0.08%
2021/01/25	1	62.10	0	0.00	62.20	1	1,189	0.08%
2021/01/22	0	0.00	3	60.60	61.40	-3	1,186	-0.25%
2021/01/21	0	0.00	23	61.03	61.00	-23	1,183	-1.94%
2021/01/18	0	0.00	13	64.88	64.30	-13	1,157	-1.12%
2021/01/15	0	0.00	4	64.63	64.50	-4	1,151	-0.35%
2021/01/14	11	66.66	0	0.00	66.80	11	1,137	0.97%
2021/01/13	2	65.70	1	65.80	65.70	1	1,129	0.09%
2021/01/12	0	0.00	3	66.27	65.10	-3	1,122	-0.27%
2021/01/11	32	68.19	1	68.20	68.30	31	1,099	2.82%
2021/01/08	21	69.83	15	70.23	67.60	6	1,086	0.55%
2021/01/06	2	66.80	0	0.00	66.60	2	1,014	0.20%
2021/01/04	2	69.95	10	69.74	69.00	-8	995	-0.80%
2020/12/31	5	67.80	0	0.00	67.10	5	961	0.52%
2020/12/30	10	69.72	5	68.92	67.70	5	937	0.53%
2020/12/29	9	70.17	16	69.14	67.50	-7	894	-0.78%
2020/12/28	27	71.20	22	71.71	72.30	5	828	0.60%
2020/12/25	44	65.91	45	66.57	67.80	-1	575	-0.17%
2020/12/18	0	0.00	1	60.10	60.30	-1	430	-0.23%
2020/12/17	1	61.00	0	0.00	60.20	1	447	0.22%
2020/12/14	0	0.00	2	61.00	59.80	-2	520	-0.38%
2020/12/11	0	0.00	1	60.20	60.30	-1	524	-0.19%
2020/12/09	0	0.00	24	61.55	61.80	-24	540	-4.44%
2020/12/08	0	0.00	5	62.62	62.50	-5	537	-0.93%
2020/12/07	0	0.00	1	62.80	62.70	-1	543	-0.18%
2020/12/04	5	64.32	0	0.00	63.70	5	546	0.91%
2020/12/02	1	63.10	0	0.00	63.10	1	597	0.17%
2020/11/30	1	64.60	2	64.20	62.90	-1	638	-0.16%
2020/11/26	5	64.12	5	64.80	64.00	0	772	0.00%
2020/11/25	6	61.38	0	0.00	60.80	6	766	0.78%
2020/11/24	1	59.50	0	0.00	59.50	1	746	0.13%
2020/11/11	3	58.60	0	0.00	58.50	3	782	0.38%
2020/11/09	9	58.67	4	59.80	58.70	5	789	0.63%
2020/11/06	2	57.10	0	0.00	57.00	2	783	0.26%
2020/11/04	3	56.60	0	0.00	56.70	3	794	0.38%
2020/10/27	1	57.20	0	0.00	57.40	1	829	0.12%
2020/10/26	10	58.20	0	0.00	57.80	10	832	1.20%
2020/10/20	0	0.00	2	58.00	58.00	-2	873	-0.23%
2020/10/16	0	0.00	3	57.80	58.20	-3	948	-0.32%
2020/10/14	0	0.00	3	57.00	58.20	-3	963	-0.31%
2020/10/13	0	0.00	2	56.40	56.60	-2	1,024	-0.20%
2020/10/12	0	0.00	1	58.80	58.50	-1	1,017	-0.10%
2020/09/25	1	59.80	0	0.00	59.10	1	1,377	0.07%
2020/09/22	0	0.00	3	66.23	66.50	-3	1,392	-0.22%
2020/09/21	6	69.65	0	0.00	68.20	6	1,377	0.44%
2020/09/18	0	0.00	10	67.00	68.00	-10	1,324	-0.76%
2020/09/17	0	0.00	11	66.43	65.70	-11	1,303	-0.84%
2020/09/09	4	65.75	5	65.50	66.50	-1	1,266	-0.08%
2020/09/08	0	0.00	1	66.10	66.10	-1	1,262	-0.08%
2020/09/07	5	69.96	2	69.70	67.00	3	1,255	0.24%
2020/09/04	1	66.00	1	65.70	66.60	0	1,219	0.00%
2020/09/03	8	67.68	5	67.88	68.30	3	1,212	0.25%
2020/09/02	1	66.60	2	67.45	66.80	-1	1,225	-0.08%
2020/09/01	23	70.28	21	70.84	67.60	2	1,207	0.17%
2020/08/31	3	65.83	3	65.73	67.40	0	1,085	0.00%
2020/08/27	0	0.00	10	61.18	60.90	-10	1,118	-0.89%
2020/08/20	0	0.00	1	58.30	59.00	-1	1,102	-0.09%
2020/08/18	20	63.50	0	0.00	63.50	20	1,091	1.83%
2020/08/07	10	64.40	0	0.00	64.30	10	1,067	0.94%
2020/08/03	1	65.00	0	0.00	64.50	1	1,039	0.10%
2020/07/24	0	0.00	7	68.43	67.00	-7	1,076	-0.65%
2020/07/23	7	69.17	1	70.00	69.30	6	1,074	0.56%
2020/07/22	5	66.60	0	0.00	66.90	5	1,014	0.49%
2020/07/21	2	66.80	2	65.10	65.20	0	1,000	0.00%
2020/07/20	2	65.10	0	0.00	64.80	2	994	0.20%
2020/07/17	6	68.63	5	66.00	66.40	1	986	0.10%
2020/07/15	0	0.00	1	63.90	63.90	-1	925	-0.11%
2020/07/14	0	0.00	3	66.07	65.50	-3	923	-0.32%
2020/07/09	2	70.90	0	0.00	66.60	2	893	0.22%
2020/07/08	13	67.81	11	67.76	69.00	2	829	0.24%
2020/07/03	1	61.00	0	0.00	60.30	1	614	0.16%
2020/07/01	0	0.00	3	59.00	58.10	-3	576	-0.52%
2020/06/18	0	0.00	2	57.30	57.00	-2	608	-0.33%
2020/06/17	1	56.70	0	0.00	56.90	1	608	0.16%
2020/06/12	1	56.80	0	0.00	57.50	1	628	0.16%
2020/06/11	1	60.30	0	0.00	58.00	1	631	0.16%
2020/06/04	3	60.73	0	0.00	59.40	3	586	0.51%
2020/04/29	11	54.63	11	55.05	54.30	0	496	0.00%
2020/04/28	9	50.81	9	51.11	51.00	0	470	0.00%
2020/04/17	2	49.70	2	48.70	48.20	0	471	0.00%
2020/04/15	0	0.00	2	48.00	48.50	-2	459	-0.44%
2020/04/14	6	46.17	6	47.16	46.90	0	448	0.00%
2020/03/27	0	0.00	1	40.10	38.60	-1	492	-0.20%
2020/03/17	0	0.00	1	35.40	35.10	-1	434	-0.23%
2020/03/13	0	0.00	1	40.10	42.15	-1	417	-0.24%
2020/03/12	1	44.60	1	45.10	44.55	0	404	0.00%
2020/03/11	1	50.80	0	0.00	49.50	1	383	0.26%
2020/03/10	0	0.00	4	50.05	50.50	-4	383	-1.04%
2020/02/06	0	0.00	1	64.90	65.00	-1	376	-0.27%
2020/02/04	1	63.90	0	0.00	63.60	1	366	0.27%
2020/02/03	0	0.00	1	61.00	60.90	-1	364	-0.27%
2020/01/17	0	0.00	3	69.00	68.80	-3	358	-0.84%
2020/01/14	1	69.90	0	0.00	70.00	1	411	0.24%
2020/01/13	0	0.00	1	68.00	68.00	-1	399	-0.25%
2020/01/09	1	69.10	0	0.00	68.70	1	402	0.25%
2020/01/02	0	0.00	3	69.70	69.50	-3	393	-0.76%
2019/12/25	14	70.35	11	71.09	70.00	3	378	0.79%
2019/12/23	0	0.00	4	67.00	67.10	-4	336	-1.19%
2019/12/17	0	0.00	1	67.20	67.50	-1	354	-0.28%
2019/11/04	0	0.00	3	71.70	71.50	-3	427	-0.70%
2019/10/28	2	73.05	0	0.00	72.70	2	509	0.39%
2019/10/24	2	75.25	2	73.85	73.40	0	501	0.00%
2019/09/20	5	73.46	6	74.12	73.30	-1	529	-0.19%
2019/09/11	0	0.00	1	72.80	72.50	-1	505	-0.20%
2019/09/04	1	72.60	0	0.00	72.10	1	519	0.19%
2019/08/28	4	72.20	0	0.00	71.10	4	501	0.80%
2019/08/23	0	0.00	1	70.60	70.50	-1	475	-0.21%
2019/08/02	2	70.75	0	0.00	71.10	2	459	0.43%
2019/08/01	2	73.55	6	73.40	73.00	-4	483	-0.83%
2019/07/31	27	75.91	21	75.68	74.20	6	485	1.24%
2019/07/18	1	72.50	0	0.00	72.10	1	484	0.21%
2019/07/08	0	0.00	2	73.30	72.90	-2	541	-0.37%
2019/07/04	2	74.75	2	74.50	73.80	0	694	0.00%
2019/07/03	9	74.88	8	75.26	73.50	1	699	0.14%
2019/07/02	2	70.40	0	0.00	70.30	2	646	0.31%
2019/06/28	1	68.20	1	68.40	68.40	0	655	0.00%
2019/06/19	5	69.20	5	68.90	68.60	0	720	0.00%
2019/06/12	2	67.40	2	67.10	67.20	0	844	0.00%
2019/06/05	0	0.00	1	66.20	64.80	-1	860	-0.12%
2019/05/17	0	0.00	1	64.80	65.50	-1	1,077	-0.09%
2019/05/09	2	64.80	1	65.20	65.50	1	1,257	0.08%
2019/05/08	1	69.10	0	0.00	69.10	1	1,229	0.08%
2019/04/29	1	71.60	20	71.45	71.50	-19	1,243	-1.53%
2019/04/24	0	0.00	1	77.10	76.80	-1	1,239	-0.08%
2019/04/23	0	0.00	1	76.90	76.30	-1	1,228	-0.08%
2019/04/19	21	77.28	3	77.63	77.70	18	1,279	1.41%
2019/04/18	7	76.74	0	0.00	76.20	7	1,281	0.55%
2019/04/15	0	0.00	1	77.30	77.30	-1	1,332	-0.08%
2019/04/12	0	82.00	0	0.00	77.00	0	1,348	0.00%
2019/04/11	1	78.00	0	0.00	77.10	1	1,359	0.07%
2019/04/10	1	81.50	1	82.00	78.70	0	1,340	0.00%
2019/04/09	1	79.00	0	0.00	79.60	1	1,218	0.08%
2019/04/08	0	0.00	4	77.50	77.50	-4	1,218	-0.33%
2019/04/02	3	77.00	2	77.00	77.60	1	1,269	0.08%
2019/03/29	0	0.00	14	76.01	75.70	-14	1,332	-1.05%
2019/03/28	0	0.00	2	75.20	75.50	-2	1,327	-0.15%
2019/03/21	1	78.00	0	0.00	78.30	1	1,639	0.06%
2019/03/20	2	77.60	0	0.00	77.30	2	1,671	0.12%
2019/03/19	7	77.81	9	79.48	77.40	-2	1,704	-0.12%
2019/03/15	11	76.60	0	0.00	76.00	11	1,627	0.68%
2019/03/06	0	0.00	5	77.20	76.90	-5	1,793	-0.28%
2019/03/05	5	77.30	0	0.00	76.60	5	1,821	0.27%
2019/02/26	0	0.00	2	80.10	77.50	-2	2,073	-0.10%
2019/02/22	0	0.00	2	77.85	77.50	-2	2,126	-0.09%
2019/02/20	2	78.65	7	78.81	77.70	-5	2,379	-0.21%
2019/02/19	2	78.15	0	0.00	78.50	2	2,354	0.08%
2019/02/18	3	79.53	0	0.00	78.80	3	2,334	0.13%
2019/02/15	1	79.00	1	78.90	78.50	0	2,314	0.00%
2019/02/14	6	79.25	6	79.77	80.70	0	2,282	0.00%
2019/02/12	10	73.50	10	73.70	73.40	0	2,158	0.00%
2019/01/29	0	0.00	5	71.70	72.00	-5	2,218	-0.23%
2019/01/23	0	0.00	1	72.00	71.80	-1	2,418	-0.04%
2019/01/22	10	71.47	5	71.10	71.40	5	2,423	0.21%
2019/01/21	7	72.30	3	71.33	71.40	4	2,437	0.16%
2019/01/18	0	0.00	1	71.80	72.40	-1	2,481	-0.04%
2019/01/16	20	73.42	20	73.83	72.60	0	2,556	0.00%
2019/01/15	1	72.40	1	71.80	71.80	0	2,536	0.00%
2019/01/14	3	72.00	1	71.40	71.40	2	2,535	0.08%
2019/01/11	3	71.67	2	72.10	72.10	1	2,531	0.04%
2019/01/10	1	75.30	2	75.60	75.60	-1	2,484	-0.04%
2019/01/09	2	77.10	1	76.30	75.80	1	2,484	0.04%
2019/01/08	1	76.50	0	0.00	74.30	1	2,457	0.04%
2019/01/07	2	73.30	5	72.88	73.20	-3	2,436	-0.12%
2019/01/04	6	70.50	5	71.50	70.60	1	2,441	0.04%
2018/12/25	5	78.50	1	77.10	77.80	4	2,401	0.17%
2018/12/24	17	82.28	16	81.51	80.20	1	2,392	0.04%
2018/12/21	0	0.00	3	78.10	78.10	-3	2,362	-0.13%
2018/12/20	1	79.20	1	79.80	77.50	0	2,403	0.00%
2018/12/19	10	80.30	11	78.02	78.20	-1	2,387	-0.04%
2018/12/18	3	80.23	2	80.60	80.10	1	2,436	0.04%
2018/12/17	92	81.60	92	81.71	80.50	0	2,375	0.00%
2018/12/14	16	77.03	15	77.33	76.00	1	2,245	0.04%
2018/12/13	1	75.60	0	0.00	75.60	1	2,200	0.05%
2018/12/06	0	0.00	1	71.60	70.60	-1	2,131	-0.05%
2018/12/05	0	0.00	6	73.97	74.30	-6	2,130	-0.28%
2018/12/04	5	77.90	15	77.70	75.80	-10	2,176	-0.46%
2018/12/03	27	77.06	17	77.22	76.50	10	2,146	0.47%
2018/11/29	9	76.53	11	75.90	73.20	-2	2,104	-0.10%
2018/11/28	6	74.07	0	0.00	74.10	6	2,063	0.29%
2018/11/27	32	75.15	28	75.44	74.80	4	2,059	0.19%
2018/11/26	13	70.62	13	71.84	75.00	0	1,989	0.00%
2018/11/23	1	71.10	11	71.25	71.20	-10	1,907	-0.52%
2018/11/22	22	72.34	12	69.02	68.60	10	1,814	0.55%
2018/11/21	4	72.00	4	72.25	72.40	0	1,789	0.00%
2018/11/20	38	71.91	47	71.97	72.60	-9	1,746	-0.52%
2018/11/19	31	67.98	36	67.98	68.20	-5	1,629	-0.31%
2018/11/14	10	63.50	0	0.00	62.00	10	1,565	0.64%
2018/11/12	5	63.60	5	63.00	62.90	0	1,597	0.00%
2018/11/09	10	63.00	10	62.40	62.60	0	1,602	0.00%
2018/11/08	12	65.00	5	63.42	62.80	7	1,602	0.44%
2018/11/07	13	63.10	13	64.00	64.20	0	1,595	0.00%
2018/11/06	14	65.10	14	66.27	62.40	0	1,598	0.00%
2018/10/30	3	57.73	15	56.37	56.90	-12	1,451	-0.83%
2018/10/29	0	0.00	1	59.50	58.70	-1	1,468	-0.07%
2018/10/26	21	61.93	12	63.25	58.70	9	1,498	0.60%
2018/10/25	0	0.00	0	61.50	61.20	0	1,453	0.00%
2018/10/24	6	61.20	6	60.50	60.00	0	1,398	0.00%
2018/10/22	0	0.00	2	59.60	60.50	-2	1,386	-0.14%
2018/10/18	3	61.30	3	61.60	61.10	0	1,385	0.00%
2018/10/12	0	0.00	4	60.05	60.60	-4	1,427	-0.28%
2018/10/11	0	0.00	2	60.20	59.40	-2	1,417	-0.14%
2018/10/04	0	0.00	1	74.00	72.70	-1	1,416	-0.07%
2018/10/03	10	74.10	10	73.50	73.20	0	1,419	0.00%
2018/10/01	8	74.83	12	74.60	74.80	-4	1,409	-0.28%
2018/09/28	30	72.68	29	73.10	74.00	1	1,417	0.07%
2018/09/27	11	79.13	8	79.05	75.90	3	1,400	0.21%
2018/09/26	0	0.00	1	76.80	77.50	-1	1,412	-0.07%
2018/09/25	7	78.20	6	78.68	78.60	1	1,463	0.07%
2018/09/19	0	0.00	1	74.60	73.00	-1	1,415	-0.07%
2018/09/14	1	75.90	0	0.00	75.90	1	1,454	0.07%
2018/09/12	0	0.00	2	70.00	70.90	-2	1,464	-0.14%
2018/09/10	1	71.20	1	70.60	68.10	0	1,527	0.00%
2018/09/03	1	81.00	0	0.00	79.00	1	1,916	0.05%
2018/08/27	13	82.60	3	82.30	83.40	10	2,204	0.45%
2018/08/24	5	81.50	14	81.04	81.00	-9	2,221	-0.41%
2018/08/20	1	97.10	2	96.30	96.70	-1	2,534	-0.04%
2018/08/17	4	96.88	3	96.33	96.70	1	2,525	0.04%
2018/08/16	1	94.00	0	0.00	94.80	1	2,512	0.04%
2018/08/14	0	0.00	1	94.00	95.40	-1	2,544	-0.04%
2018/08/09	0	0.00	1	96.10	95.90	-1	2,563	-0.04%
2018/08/08	23	99.00	24	98.77	97.10	-1	2,566	-0.04%
2018/08/03	4	96.33	3	95.80	94.50	1	2,579	0.04%
2018/08/02	1	94.90	0	0.00	92.60	1	2,578	0.04%
2018/07/24	0	0.00	1	92.00	91.60	-1	2,782	-0.04%
2018/07/23	1	89.10	3	89.57	88.90	-2	2,853	-0.07%
2018/07/20	1	91.90	1	91.50	92.00	0	2,843	0.00%
2018/07/17	0	0.00	1	95.50	94.20	-1	2,888	-0.03%
2018/07/04	1	96.10	19	98.33	95.80	-18	3,119	-0.58%
2018/07/03	75	104.15	75	101.82	101.00	0	3,149	0.00%
2018/06/21	9	103.00	9	103.00	100.50	0	3,424	0.00%
2018/06/20	1	103.50	1	101.00	102.00	0	3,477	0.00%
2018/06/14	1	109.50	0	0.00	109.00	1	3,523	0.03%
2018/06/13	3	117.33	4	116.25	109.00	-1	3,563	-0.03%
2018/06/12	45	114.29	44	115.84	113.50	1	3,606	0.03%
2018/06/11	0	0.00	2	112.25	109.00	-2	3,437	-0.06%
2018/06/08	17	107.38	18	108.00	108.00	-1	3,490	-0.03%
2018/06/07	179	109.73	163	109.79	107.00	16	3,543	0.45%	大買/大賣/
2018/06/06	1	103.50	2	104.00	103.50	-1	3,554	-0.03%
2018/06/05	3	107.00	3	108.33	105.00	0	3,823	0.00%
2018/06/04	3	103.00	1	104.50	104.50	2	3,856	0.05%
2018/06/01	4	103.75	3	102.83	102.00	1	3,915	0.03%
2018/05/31	5	107.10	1	107.00	102.00	4	4,023	0.10%
2018/05/30	28	102.54	31	102.95	105.00	-3	4,178	-0.07%
2018/05/29	1	98.00	0	0.00	95.80	1	4,251	0.02%
2018/05/28	1	99.00	0	0.00	97.80	1	4,561	0.02%
2018/05/18	0	0.00	4	94.00	94.40	-4	5,309	-0.08%
2018/05/11	20	100.43	0	0.00	97.00	20	5,539	0.36%
2018/05/09	3	102.17	22	100.07	99.60	-19	5,667	-0.34%
2018/05/08	2	99.55	2	100.40	98.10	0	5,789	0.00%
2018/05/07	11	95.00	0	0.00	94.40	11	5,765	0.19%
2018/05/02	2	93.65	3	94.80	93.30	-1	5,864	-0.02%
2018/04/27	2	97.65	10	101.00	97.00	-8	5,901	-0.14%
2018/04/26	1	105.00	2	103.25	100.00	-1	5,851	-0.02%
2018/04/24	0	0.00	4	102.88	101.00	-4	5,928	-0.07%
2018/04/20	11	110.05	11	111.41	109.00	0	5,988	0.00%
2018/04/19	1	111.00	2	109.75	108.50	-1	5,973	-0.02%
2018/04/18	1	107.00	0	0.00	107.50	1	6,009	0.02%
2018/04/17	1	107.00	0	0.00	107.00	1	6,038	0.02%
2018/04/16	18	113.39	19	113.92	111.50	-1	6,048	-0.02%
2018/04/11	4	112.13	0	0.00	107.50	4	6,075	0.07%
2018/04/10	0	0.00	3	108.00	109.00	-3	6,106	-0.05%
2018/04/09	5	107.30	2	109.50	110.50	3	6,211	0.05%
2018/03/30	1	102.50	0	0.00	102.00	1	6,275	0.02%
2018/03/29	12	102.79	11	103.68	104.00	1	6,326	0.02%
2018/03/28	1	108.00	1	107.00	108.50	0	6,249	0.00%
2018/03/27	1	113.00	0	0.00	112.50	1	6,302	0.02%
2018/03/26	0	0.00	16	111.38	112.00	-16	6,368	-0.25%
2018/03/23	2	109.50	2	109.25	110.00	0	6,419	0.00%
2018/03/22	0	0.00	1	117.00	115.00	-1	6,456	-0.02%
2018/03/20	0	0.00	2	117.50	118.00	-2	6,890	-0.03%
2018/03/19	3	119.33	2	119.00	119.00	1	7,074	0.01%
2018/03/16	0	0.00	2	121.00	118.50	-2	7,085	-0.03%
2018/03/15	0	0.00	1	114.50	119.00	-1	7,085	-0.01%
2018/03/14	2	118.25	0	0.00	119.00	2	7,217	0.03%
2018/03/13	1	120.50	1	120.00	120.00	0	7,253	0.00%
2018/03/12	3	123.33	3	125.00	121.00	0	7,260	0.00%
2018/03/09	61	124.38	50	122.78	121.00	11	7,263	0.15%
2018/03/08	19	118.34	13	120.04	118.00	6	7,053	0.09%
2018/03/07	10	120.25	22	118.95	117.50	-12	7,034	-0.17%
2018/03/06	20	121.28	18	121.44	120.00	2	6,982	0.03%
2018/03/05	6	123.67	4	123.13	117.50	2	6,916	0.03%
2018/03/02	34	119.63	34	120.19	122.50	0	6,672	0.00%
2018/03/01	23	117.96	23	119.20	123.50	0	6,503	0.00%
2018/02/27	2	119.25	2	117.00	112.50	0	6,202	0.00%
2018/02/26	28	117.98	25	118.62	117.00	3	6,101	0.05%
2018/02/23	22	114.91	22	115.77	118.50	0	5,824	0.00%
2018/02/22	51	104.27	62	104.83	108.00	-11	5,674	-0.19%
2018/02/21	21	98.88	6	100.33	98.50	15	5,552	0.27%
2018/02/09	23	91.08	22	91.56	94.50	1	5,603	0.02%
2018/02/08	3	98.20	5	97.98	97.40	-2	5,642	-0.04%
2018/02/07	5	101.00	5	102.00	97.00	0	5,735	0.00%
2018/02/06	15	99.09	17	98.94	95.40	-2	5,724	-0.03%
2018/02/02	6	111.92	1	112.50	109.50	5	5,664	0.09%
2018/02/01	12	114.79	11	114.55	110.00	1	5,671	0.02%
2018/01/31	12	110.50	21	111.81	112.50	-9	5,661	-0.16%
2018/01/30	3	108.17	0	0.00	105.50	3	5,505	0.05%
2018/01/29	14	108.79	14	109.57	109.00	0	5,525	0.00%
2018/01/26	1	100.50	1	99.80	103.00	0	5,531	0.00%
2018/01/25	5	101.00	0	0.00	101.00	5	5,540	0.09%
2018/01/24	3	99.27	3	99.70	102.00	0	5,597	0.00%
2018/01/23	1	104.50	1	105.50	102.50	0	5,596	0.00%
2018/01/22	3	104.67	4	105.13	105.50	-1	5,714	-0.02%
2018/01/19	1	105.00	0	0.00	104.50	1	5,827	0.02%
2018/01/18	12	109.00	2	111.00	105.50	10	5,893	0.17%
2018/01/17	3	109.00	2	107.50	107.50	1	5,870	0.02%
2018/01/16	11	105.45	11	106.45	104.00	0	5,886	0.00%
2018/01/12	1	107.50	2	106.00	107.00	-1	6,147	-0.02%
2018/01/08	1	110.50	1	110.50	107.50	0	6,619	0.00%
2018/01/04	1	110.50	1	111.00	111.00	0	6,893	0.00%
2018/01/03	4	114.00	2	114.25	113.50	2	7,049	0.03%
2018/01/02	2	107.50	2	108.50	110.00	0	7,200	0.00%