美琪瑪 (4721)-合庫-台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
75.1
漲跌
▲0.2
漲幅
+0.27%
成交量
116張
產業
上櫃化工類股
770人加入追蹤

立即追蹤
本地時間:13:30

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

美琪瑪 (4721)籌碼相關－合庫-台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

合庫-台南券商分點個股進出
合庫-台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
2024/05/24	1	75.50	0	0.00	75.20	1	267	0.37%
2024/05/16	0	0.00	1	75.20	75.90	-1	255	-0.39%
2024/04/03	0	74.80	0	0.00	73.50	0	176	0.00%
2024/04/01	0	74.80	0	0.00	74.70	0	174	0.00%
2024/03/19	1	73.10	1	72.90	73.80	0	181	0.00%
2024/03/18	5	74.00	0	0.00	72.70	5	181	2.75%
2024/03/13	0	0.00	0.2	76.20	75.50	-0.2	189	-0.11%
2024/03/08	0	0.00	1	75.20	75.30	-1	212	-0.47%
2024/02/01	3	78.50	0	0.00	79.10	3	381	0.79%
2024/01/05	1	85.00	0	0.00	86.00	1	387	0.26%
2023/12/19	0	0.00	1	88.00	87.40	-1	382	-0.26%
2023/12/15	0	0.00	2	91.05	89.90	-2	381	-0.52%
2023/12/13	1	89.90	1	89.70	89.90	0	373	0.00%
2023/12/11	0	0.00	2	88.95	89.90	-2	413	-0.48%
2023/12/08	0	0.00	1	89.10	89.00	-1	422	-0.24%
2023/12/05	4	90.80	1	88.60	90.10	3	404	0.74%
2023/12/01	5.6	93.38	4	92.33	91.20	1.6	375	0.43%
2023/11/30	2.5	88.09	2	91.10	91.10	0.5	277	0.17%
2023/11/29	1	83.00	0	0.00	82.90	1	230	0.43%
2023/11/22	0.2	84.70	0	0.00	84.20	0.2	227	0.09%
2023/10/30	0	0.00	4	77.38	77.30	-4	259	-1.54%
2023/10/19	4	79.60	1	79.50	79.90	3	297	1.01%
2023/10/17	1	80.00	0	0.00	81.90	1	301	0.33%
2023/10/12	0	0.00	1	78.80	79.80	-1	312	-0.32%
2023/09/15	2	85.75	3	85.70	86.90	-1	375	-0.27%
2023/09/14	4	87.60	1	88.40	87.70	3	369	0.81%
2023/09/06	1	80.40	0	0.00	80.70	1	355	0.28%
2023/08/17	1	77.00	1	78.30	79.60	0	442	0.00%
2023/08/16	0	0.00	20	76.52	78.10	-20	442	-4.52%
2023/08/10	22	80.24	0	0.00	79.70	22	445	4.94%
2023/08/09	0	0.00	17	85.40	84.00	-17	442	-3.84%
2023/08/07	1	88.60	0	0.00	88.70	1	442	0.23%
2023/07/28	2	89.00	0	0.00	89.00	2	440	0.45%
2023/07/25	1	89.60	0	0.00	89.40	1	437	0.23%
2023/07/21	0	0.00	1	91.00	90.70	-1	440	-0.23%
2023/07/20	0	92.20	5	91.90	92.30	-5	444	-1.12%
2023/07/18	0	0.00	1	90.90	90.70	-1	449	-0.22%
2023/07/17	0	0.00	2	91.60	91.50	-2	448	-0.45%
2023/07/13	5	95.00	1	95.30	95.00	4	459	0.87%
2023/07/07	4	99.20	0	0.00	99.20	4	483	0.83%
2023/07/06	1	99.50	3	100.50	99.30	-2	484	-0.41%
2023/07/05	3	100.00	0	0.00	100.00	3	479	0.63%
2023/07/03	0	0.00	0.1	97.50	98.00	-0.1	467	-0.02%
2023/06/28	0	0.00	1	97.60	97.10	-1	471	-0.21%
2023/06/21	0	0.00	0.1	98.70	98.10	-0.1	507	-0.01%
2023/06/20	0	0.00	1	99.10	98.70	-1	518	-0.19%
2023/06/16	1	99.50	0	0.00	99.40	1	561	0.18%
2023/06/12	0	0.00	1	102.00	101.50	-1	564	-0.18%
2023/06/09	0	0.00	3	100.50	101.00	-3	555	-0.54%
2023/06/08	3	102.50	0	0.00	100.50	3	555	0.54%
2023/06/06	0	0.00	2	98.00	98.70	-2	538	-0.37%
2023/06/01	1	100.00	0	0.00	100.50	1	555	0.18%
2023/05/30	2	96.50	2	97.00	96.10	0	543	0.00%
2023/05/26	0	0.00	2	95.20	95.50	-2	547	-0.37%
2023/05/24	1	96.70	1	97.10	97.30	0	554	0.00%
2023/05/19	1	95.60	1	96.30	95.00	0	586	0.00%
2023/05/15	0	0.00	6	92.80	92.50	-6	619	-0.97%
2023/05/12	0	0.00	1	93.60	94.70	-1	653	-0.15%
2023/05/11	1	95.10	0	0.00	95.60	1	658	0.15%
2023/05/08	0	0.00	1	101.00	100.00	-1	731	-0.14%
2023/05/03	2	101.00	2	101.50	101.00	0	753	0.00%
2023/04/27	1	98.80	0	0.00	100.00	1	778	0.13%
2023/04/21	4	103.25	2	105.50	102.50	2	766	0.26%
2023/04/20	0	0.00	1	105.50	105.50	-1	763	-0.13%
2023/04/18	1	112.00	1	111.50	109.00	0	760	0.00%
2023/04/17	3	110.17	0	0.00	110.50	3	743	0.40%
2023/04/14	0	0.00	2	109.00	109.50	-2	723	-0.28%
2023/04/13	2	106.50	2	107.50	106.00	0	710	0.00%
2023/03/28	0	0.00	2	106.50	107.00	-2	824	-0.24%
2023/03/24	2	110.00	2	112.00	110.50	0	822	0.00%
2023/03/23	4	110.25	8	110.38	110.00	-4	793	-0.50%
2023/03/22	1	109.50	0	0.00	110.00	1	783	0.13%
2023/03/20	0	0.00	6	102.17	102.50	-6	750	-0.80%
2023/03/17	2	101.00	2	101.50	101.00	0	753	0.00%
2023/03/16	2	100.50	3	99.97	100.50	-1	753	-0.13%
2023/03/13	1	104.00	10	105.50	104.50	-9	772	-1.17%
2023/03/10	1	107.00	0	0.00	107.00	1	779	0.13%
2023/03/08	2	112.50	2	113.50	112.00	0	810	0.00%
2023/03/07	1	113.00	1	113.00	114.00	0	903	0.00%
2023/03/06	5	113.00	0	0.00	112.50	5	913	0.55%
2023/03/03	0.2	111.50	0	0.00	111.00	0.2	920	0.02%
2023/03/01	1	109.50	2	109.50	110.00	-1	929	-0.11%
2023/02/24	2	110.50	2	112.00	109.50	0	933	0.00%
2023/02/22	0	0.00	4	109.50	110.00	-4	939	-0.43%
2023/02/21	9	112.33	2	112.00	112.50	7	945	0.74%
2023/02/20	1	113.00	0	0.00	113.00	1	944	0.11%
2023/02/17	2	112.50	2	112.50	113.00	0	956	0.00%
2023/02/16	2	112.00	3	112.50	112.00	-1	976	-0.10%
2023/02/15	10	112.00	1	113.00	110.00	9	980	0.92%
2023/02/14	4	109.13	2	109.00	109.00	2	961	0.21%
2023/02/10	1	114.00	0	0.00	111.50	1	972	0.10%
2023/02/08	7	111.86	2	112.50	111.50	5	978	0.51%
2023/02/07	3	110.00	3	107.33	110.00	0	939	0.00%
2023/02/01	1	105.01	0	0.00	105.50	1	943	0.11%
2023/01/31	2	103.50	0	0.00	105.50	2	951	0.21%
2023/01/17	1	99.00	0	0.00	99.10	1	942	0.11%
2023/01/16	0	0.00	1	100.00	98.80	-1	959	-0.10%
2023/01/06	1	98.50	1	99.10	99.10	0	1,046	0.00%
2022/12/20	1	107.50	1	110.00	103.00	0	1,189	0.00%
2022/12/19	0	0.00	5	100.50	100.00	-5	1,172	-0.43%
2022/12/13	1	103.50	0	0.00	103.00	1	1,235	0.08%
2022/11/30	1	111.50	1	112.50	113.00	0	1,268	0.00%
2022/11/29	2	114.25	3	116.17	113.00	-1	1,271	-0.08%
2022/11/28	5	106.80	9	106.89	107.50	-4	1,192	-0.34%
2022/11/23	2	102.75	5	103.00	102.50	-3	1,290	-0.23%
2022/11/21	5	104.00	0	0.00	103.00	5	1,366	0.37%
2022/11/17	2	106.00	2	107.00	106.00	0	1,411	0.00%
2022/11/16	4	105.00	1	105.00	105.00	3	1,527	0.20%
2022/11/15	0	0.00	5	105.00	105.00	-5	1,691	-0.30%
2022/11/14	5	105.00	1	107.00	105.50	4	1,705	0.23%
2022/11/10	2	101.50	2	102.50	101.00	0	1,702	0.00%
2022/11/09	0	0.00	1	102.00	102.50	-1	1,716	-0.06%
2022/11/08	1	103.00	0	0.00	101.00	1	1,763	0.06%
2022/11/04	1	103.00	0	0.00	102.00	1	1,782	0.06%
2022/10/31	1	94.00	1	95.40	95.00	0	1,749	0.00%
2022/10/27	1	91.10	3	92.40	94.70	-2	1,767	-0.11%
2022/10/26	5	92.16	4	90.13	90.00	1	1,764	0.06%
2022/10/25	0	0.00	1	95.30	93.50	-1	1,763	-0.06%
2022/10/24	2	96.10	1	97.40	95.20	1	1,771	0.06%
2022/10/21	1	93.80	1	95.00	93.00	0	1,768	0.00%
2022/10/20	1	93.80	2	94.60	94.50	-1	1,776	-0.06%
2022/10/19	2	98.90	1	98.50	97.00	1	1,782	0.06%
2022/10/17	11	96.05	11	93.45	97.50	0	1,823	0.00%
2022/10/13	3	99.67	3	94.93	94.50	0	1,811	0.00%
2022/10/07	0	0.00	4	116.50	116.50	-4	1,774	-0.23%
2022/10/06	0	0.00	3	118.00	118.00	-3	1,796	-0.17%
2022/10/05	11	120.00	0	0.00	117.50	11	1,822	0.60%
2022/10/04	3	116.50	0	0.00	118.50	3	1,833	0.16%
2022/09/30	1	113.00	0	0.00	114.50	1	1,859	0.05%
2022/09/26	6	120.00	0	0.00	120.00	6	1,855	0.32%
2022/09/23	1	128.50	0	0.00	127.50	1	1,889	0.05%
2022/09/22	0	0.00	6	127.58	130.00	-6	1,889	-0.32%
2022/09/21	6	127.00	7	124.86	126.50	-1	1,882	-0.05%
2022/09/20	0	0.00	1	123.00	123.50	-1	1,880	-0.05%
2022/09/19	1	121.00	0	0.00	121.00	1	1,900	0.05%
2022/09/16	1	126.00	0	0.00	124.00	1	1,909	0.05%
2022/09/14	2	126.75	2	123.00	127.50	0	1,965	0.00%
2022/09/13	2	130.50	0	0.00	128.00	2	1,977	0.10%
2022/09/12	1	129.00	3	131.00	129.00	-2	2,026	-0.10%
2022/09/05	0	0.00	0.3	133.76	133.50	-0.3	2,239	-0.01%
2022/09/02	2	134.50	3	136.33	137.00	-1	2,291	-0.04%
2022/09/01	2	134.00	2	136.00	134.50	0	2,403	0.00%
2022/08/31	12	138.54	6	138.17	137.00	6	2,665	0.23%
2022/08/30	2	135.00	2	133.00	135.00	0	2,847	0.00%
2022/08/26	2	136.00	3	138.33	134.50	-1	2,826	-0.04%
2022/08/25	2	131.50	3	132.83	133.00	-1	2,773	-0.04%
2022/08/23	8	136.00	6	135.42	133.00	2	2,750	0.07%
2022/08/22	9	138.39	29	136.28	133.50	-20	2,649	-0.75%
2022/08/19	0.3	129.50	3	129.50	131.50	-2.8	2,485	-0.11%
2022/08/16	22	128.00	3	127.67	127.50	19	2,446	0.78%
2022/08/15	1	128.00	2	128.75	130.00	-1	2,452	-0.04%
2022/08/12	5	124.00	10	123.50	126.00	-5	2,416	-0.21%
2022/08/11	0	0.00	11	123.50	123.50	-11	2,423	-0.45%
2022/08/10	5	123.30	5	121.60	123.00	0	2,430	0.00%
2022/08/09	3	120.00	0	0.00	120.00	3	2,454	0.12%
2022/08/08	0	0.00	2	118.50	122.00	-2	2,495	-0.08%
2022/08/05	1	119.00	1	119.50	120.00	0	2,501	0.00%
2022/08/04	2	117.00	3	113.83	116.50	-1	2,530	-0.04%
2022/08/03	3	119.00	33	117.41	118.00	-30	2,533	-1.18%
2022/08/02	2	119.00	0	0.00	120.50	2	2,538	0.08%
2022/08/01	0	0.00	2	123.25	123.00	-2	2,550	-0.08%
2022/07/29	0	0.00	1	122.00	123.00	-1	2,548	-0.04%
2022/07/28	2	121.00	2	119.50	120.00	0	2,558	0.00%
2022/07/27	2	121.50	2	120.50	122.00	0	2,554	0.00%
2022/07/26	1	121.50	1	117.50	117.50	0	2,550	0.00%
2022/07/25	1	120.00	0	0.00	121.50	1	2,550	0.04%
2022/07/22	6	126.00	5	126.10	123.00	1	2,550	0.04%
2022/07/20	1	120.00	0	0.00	118.50	1	2,516	0.04%
2022/07/19	10	118.00	0	0.00	117.00	10	2,521	0.40%
2022/07/18	20	116.00	20	117.00	117.00	0	2,532	0.00%
2022/07/15	1	116.00	0	0.00	116.50	1	2,520	0.04%
2022/07/14	0	0.00	1	113.50	114.50	-1	2,528	-0.04%
2022/07/13	0	0.00	1	110.50	112.00	-1	2,526	-0.04%
2022/07/12	1	107.00	1	108.50	105.00	0	2,507	0.00%
2022/07/11	1	113.50	0	0.00	113.00	1	2,509	0.04%
2022/07/08	7	115.36	3	116.67	116.50	4	2,504	0.16%
2022/07/04	0	0.00	1	118.50	116.00	-1	2,521	-0.04%
2022/07/01	12	122.58	8	116.06	118.50	4	2,544	0.16%
2022/06/30	0	0.00	1	125.50	124.50	-1	2,507	-0.04%
2022/06/29	2	126.50	12	128.83	129.50	-10	2,531	-0.40%
2022/06/27	31	131.21	1	131.00	132.50	30	2,602	1.15%
2022/06/24	2	129.00	2	127.00	127.00	0	2,800	0.00%
2022/06/23	7	126.14	2	128.50	128.50	5	2,824	0.18%
2022/06/22	3	129.67	2	125.50	126.50	1	2,879	0.03%
2022/06/21	2	130.50	2	132.50	132.50	0	3,104	0.00%
2022/06/20	6	134.75	2	128.00	128.00	4	3,168	0.13%
2022/06/17	2	137.50	2	140.50	141.00	0	3,198	0.00%
2022/06/16	4	145.50	44	141.32	137.00	-40	3,329	-1.20%
2022/06/15	4	146.00	5	144.60	144.00	-1	3,459	-0.03%
2022/06/14	16	147.19	7	148.36	148.00	9	3,446	0.26%
2022/06/13	5	152.40	3	153.00	151.00	2	3,319	0.06%
2022/06/10	10	152.50	0	0.00	155.50	10	3,257	0.31%
2022/06/09	4	150.25	4	151.50	154.00	0	3,154	0.00%
2022/06/08	4	148.25	32	149.88	147.00	-28	2,917	-0.96%
2022/06/02	3	138.33	2	138.00	139.00	1	2,781	0.04%
2022/05/31	0	0.00	1	140.00	139.50	-1	2,798	-0.04%
2022/05/30	10	137.00	0	0.00	138.00	10	2,809	0.36%
2022/05/19	10	134.00	0	0.00	134.00	10	2,876	0.35%
2022/05/18	1	140.00	0	0.00	136.00	1	2,864	0.03%
2022/05/17	20	136.50	0	0.00	137.00	20	2,893	0.69%
2022/05/16	0	0.00	1	136.50	134.50	-1	2,851	-0.04%
2022/05/12	3	131.83	3	133.00	127.00	0	2,904	0.00%
2022/05/11	4	130.75	4	132.50	132.00	0	2,884	0.00%
2022/05/10	2	127.00	5	128.20	133.00	-3	2,888	-0.10%
2022/05/06	1	130.50	0	0.00	130.50	1	2,937	0.03%
2022/05/04	2	130.00	2	129.50	129.00	0	2,976	0.00%
2022/04/28	5	129.10	5	129.40	128.50	0	3,112	0.00%
2022/04/27	5	126.90	6	127.75	129.50	-1	3,134	-0.03%
2022/04/25	3	134.17	0	0.00	133.00	3	3,212	0.09%
2022/04/21	0	0.00	0.1	144.00	143.00	-0.1	3,240	0.00%
2022/04/20	0	0.00	1	146.00	143.50	-1	3,272	-0.03%
2022/04/19	0.1	139.00	1	139.00	140.50	-0.9	3,278	-0.03%
2022/04/18	0	0.00	1	135.00	135.00	-1	3,312	-0.03%
2022/04/15	7	140.14	4	138.00	139.00	3	3,329	0.09%
2022/04/14	1	143.50	2	143.00	143.00	-1	3,345	-0.03%
2022/04/13	2	145.00	0	0.00	143.00	2	3,374	0.06%
2022/04/12	3	144.50	2	141.50	145.00	1	3,376	0.03%
2022/04/11	4	147.75	0	0.00	143.50	4	3,435	0.12%
2022/04/08	2	146.00	2	146.00	146.00	0	3,416	0.00%
2022/04/07	12	146.38	7	143.64	142.00	5	3,416	0.15%
2022/04/06	3	149.33	2	150.50	150.50	1	3,399	0.03%
2022/04/01	10	152.00	10	151.00	153.50	0	3,399	0.00%
2022/03/31	0	0.00	5	154.00	151.00	-5	3,392	-0.15%
2022/03/30	1	153.50	5	155.00	154.00	-4	3,443	-0.12%
2022/03/29	27	158.07	20	159.55	154.00	7	3,660	0.19%
2022/03/25	1.1	152.87	1	150.50	153.00	0.1	3,721	0.00%
2022/03/24	14	154.64	25	155.26	155.00	-11	3,706	-0.30%
2022/03/23	2	152.50	13	152.77	151.00	-11	3,451	-0.32%
2022/03/22	5	150.30	10	151.15	152.50	-5	3,416	-0.15%
2022/03/21	12.1	152.43	22	150.27	150.50	-9.9	3,354	-0.29%
2022/03/18	37.2	147.52	4	149.63	150.00	33.2	3,212	1.03%
2022/03/17	7	140.64	27	142.63	142.50	-20	3,073	-0.65%
2022/03/16	9	138.61	9	137.72	137.00	0	3,082	0.00%
2022/03/15	3	139.00	9	138.22	137.50	-6	3,208	-0.19%
2022/03/14	2	141.00	1	142.00	142.00	1	3,244	0.03%
2022/03/11	22	140.34	0	0.00	143.00	22	3,267	0.67%
2022/03/10	7	142.21	31	142.16	139.00	-24	3,305	-0.73%
2022/03/09	1	133.00	5	135.90	137.00	-4	3,303	-0.12%
2022/03/08	2	133.00	0	0.00	131.00	2	3,398	0.06%
2022/03/07	2	134.50	0	0.00	134.50	2	3,422	0.06%
2022/03/04	6	141.08	4	142.00	140.00	2	3,516	0.06%
2022/03/03	2	143.00	2	142.00	143.50	0	3,611	0.00%
2022/03/02	3.1	141.06	3	141.00	143.50	0.1	3,670	0.00%
2022/03/01	44	143.45	23	145.09	142.50	21	3,734	0.56%
2022/02/25	0	0.00	2	137.75	137.00	-2	3,802	-0.05%
2022/02/24	2	140.00	33	136.03	136.50	-31	4,113	-0.75%
2022/02/23	3	141.00	7	140.29	143.00	-4	4,213	-0.09%
2022/02/21	8	142.75	4	144.00	142.50	4	5,395	0.07%
2022/02/18	4	140.50	4.3	141.84	143.50	-0.3	5,651	-0.01%
2022/02/17	9	144.61	6.8	142.18	142.00	2.2	5,855	0.04%
2022/02/16	2	143.50	0	0.00	142.00	2	6,088	0.03%
2022/02/15	3	143.67	6	143.17	141.00	-3	6,296	-0.05%
2022/02/14	22	144.82	7	146.86	142.00	15	6,659	0.23%
2022/02/10	6	142.42	7	141.71	142.00	-1	6,930	-0.01%
2022/02/09	13	142.73	12	143.58	145.00	1	7,159	0.01%
2022/02/08	7	140.00	5	138.30	141.00	2	7,433	0.03%
2022/01/26	2.5	134.20	2	134.00	133.00	0.5	8,536	0.01%
2022/01/25	3	136.33	3	134.33	132.50	0	9,069	0.00%
2022/01/24	7	131.64	9.1	133.25	139.00	-2.1	9,857	-0.02%
2022/01/21	4	139.38	4	139.38	135.50	0	10,188	0.00%
2022/01/19	4	142.75	4	141.38	140.50	0	11,187	0.00%
2022/01/17	0.3	141.50	1	140.50	141.50	-0.7	12,796	-0.01%
2022/01/14	7	134.36	7	136.00	139.00	0	12,949	0.00%
2022/01/13	15	141.43	15	139.40	138.50	0	13,132	0.00%
2022/01/12	2	141.00	3	142.33	143.50	-1	13,470	-0.01%
2022/01/11	5.2	145.40	6	140.58	141.00	-0.8	14,025	-0.01%
2022/01/10	7	144.00	7	146.00	148.00	0	14,204	0.00%
2022/01/07	12.1	148.92	12	148.50	147.50	0.1	14,460	0.00%
2022/01/06	2	148.00	2	150.00	152.50	0	14,590	0.00%
2022/01/04	41	159.02	13	160.69	157.50	28	15,286	0.18%
2022/01/03	0.1	156.00	0	0.00	155.50	0.1	15,479	0.00%
2021/12/30	0	157.00	0	0.00	157.50	0	15,578	0.00%
2021/12/29	0	0.00	1	158.00	158.00	-1	15,724	-0.01%
2021/12/28	7	156.50	5	157.50	154.50	2	15,849	0.01%
2021/12/27	1	155.00	0	0.00	156.00	1	15,934	0.01%
2021/12/24	13	159.85	12	160.54	157.50	1	16,017	0.01%
2021/12/23	20	166.10	25.3	163.61	160.00	-5.3	16,008	-0.03%
2021/12/22	31	161.71	24	160.13	159.50	7	15,806	0.04%
2021/12/21	9.3	154.19	9.3	155.14	161.50	0.1	15,702	0.00%
2021/12/20	6	152.75	7.1	152.30	154.50	-1.1	15,588	-0.01%
2021/12/17	11	150.09	10	151.00	149.50	1	15,658	0.01%
2021/12/16	8	153.00	9	152.44	152.50	-1	15,729	-0.01%
2021/12/15	4	150.25	5	152.20	153.00	-1	15,769	-0.01%
2021/12/14	5	150.50	5	149.00	149.00	0	15,931	0.00%
2021/12/13	1	151.00	0	0.00	154.00	1	16,168	0.01%
2021/12/10	6	152.17	2	152.25	151.00	4	16,481	0.02%
2021/12/09	14	155.46	19.2	155.63	154.00	-5.2	16,917	-0.03%
2021/12/08	10	152.90	9	153.44	152.00	1	17,128	0.01%
2021/12/07	2.1	153.09	1	152.50	150.50	1.1	17,604	0.01%
2021/12/06	3	150.00	4	151.88	155.00	-1	18,020	-0.01%
2021/12/03	2	151.50	3	152.17	151.50	-1	18,178	-0.01%
2021/12/02	7.3	152.42	3	151.17	149.50	4.3	18,368	0.02%
2021/12/01	15.1	158.19	16	157.13	160.00	-0.9	18,554	0.00%
2021/11/30	7	160.21	5	160.90	158.50	2	18,712	0.01%
2021/11/29	8	152.06	7	154.57	160.00	1	19,027	0.01%
2021/11/26	4	157.88	3	156.83	156.50	1	19,185	0.01%
2021/11/25	13	163.19	6	163.83	162.00	7	19,717	0.04%
2021/11/24	7	161.36	4	161.25	162.00	3	20,023	0.01%
2021/11/23	69	167.04	70.2	163.29	163.00	-1.2	20,494	-0.01%
2021/11/22	2.1	164.38	0.1	164.00	162.00	2	21,387	0.01%
2021/11/19	22	170.00	7	169.50	166.50	15	22,096	0.07%
2021/11/18	43.1	179.28	60.1	178.66	171.00	-17	22,826	-0.07%
2021/11/17	12.6	171.01	14	171.39	168.00	-1.4	23,240	-0.01%
2021/11/16	3.1	168.00	4.1	168.68	167.00	-1	25,058	0.00%
2021/11/15	4	166.00	4	167.38	170.00	0	26,297	0.00%
2021/11/12	10.5	167.66	16	168.03	164.00	-5.5	27,287	-0.02%
2021/11/11	23	167.72	18	167.06	168.00	5	28,666	0.02%
2021/11/10	7	157.57	33.2	152.47	163.00	-26.2	29,077	-0.09%
2021/11/09	0	0.00	76	161.06	160.00	-76	29,913	-0.25%
2021/11/08	32.2	159.20	282	158.00	158.00	-249.8	30,241	-0.83%	大賣/鉅額交易
2021/11/05	18	165.67	63	164.10	166.00	-45	30,454	-0.15%
2021/11/04	12.1	166.88	73.1	165.87	163.50	-61	30,468	-0.20%
2021/11/03	26	171.67	32	172.91	175.50	-6	30,128	-0.02%
2021/11/02	35	166.41	58.1	168.15	168.00	-23.1	29,651	-0.08%
2021/11/01	29.1	176.68	63	175.10	177.50	-33.9	29,242	-0.12%
2021/10/29	10	166.40	19	167.89	170.50	-9	28,435	-0.03%
2021/10/28	15	150.83	16	151.59	155.00	-1	28,089	0.00%
2021/10/27	93.1	148.50	33	149.83	149.00	60.1	27,771	0.22%
2021/10/26	202	147.51	102	149.80	144.00	100	27,103	0.37%	大買/大賣/
2021/10/25	160	140.66	13	139.08	142.00	147	26,005	0.57%	大買/鉅額交易
2021/10/22	39	127.00	15	128.10	129.50	24	25,491	0.09%
2021/10/21	14	129.25	14	130.71	127.50	0	25,389	0.00%
2021/10/20	14	127.76	11	127.82	129.50	3	25,216	0.01%
2021/10/19	18	128.56	20.1	128.54	125.00	-2.1	24,956	-0.01%
2021/10/18	7	122.86	4	122.25	123.00	3	24,512	0.01%
2021/10/15	53	123.79	26	120.98	125.00	27	24,583	0.11%
2021/10/14	13.1	116.95	7	115.07	115.50	6.1	24,365	0.03%
2021/10/13	2	120.25	0	0.00	119.00	2	24,276	0.01%
2021/10/12	19	123.18	25.6	122.19	121.00	-6.6	24,078	-0.03%
2021/10/08	23	118.09	20	119.08	118.50	3	23,776	0.01%
2021/10/07	2	114.25	15	115.90	116.50	-13	23,711	-0.05%
2021/10/06	11	113.50	11	112.32	109.00	0	23,961	0.00%
2021/10/05	8	112.06	9	108.94	113.00	-1	24,012	0.00%
2021/10/04	6	108.25	6	109.67	106.50	0	23,896	0.00%
2021/10/01	16	108.03	5	108.00	107.00	11	23,844	0.05%
2021/09/30	5	110.50	6	112.25	115.50	-1	23,825	0.00%
2021/09/29	5.1	112.46	6	113.08	110.50	-0.9	23,918	0.00%
2021/09/28	12	115.25	38	115.76	115.00	-26	24,039	-0.11%
2021/09/27	11	116.41	8	116.38	116.50	3	24,139	0.01%
2021/09/24	13	117.12	44	118.27	116.00	-31	24,154	-0.13%
2021/09/23	8.1	115.42	9	115.83	114.50	-0.9	24,112	0.00%
2021/09/22	4.1	113.26	3	113.67	114.00	1.1	24,207	0.00%
2021/09/17	54	116.62	30	116.63	117.50	24	24,244	0.10%
2021/09/16	19	117.53	14	118.11	115.50	5	24,252	0.02%
2021/09/15	24.1	122.24	22	123.73	120.00	2.1	24,045	0.01%
2021/09/14	36	129.38	31	129.02	123.50	5	23,711	0.02%
2021/09/13	10	126.60	10.2	126.87	128.00	-0.2	23,228	0.00%
2021/09/10	30	128.07	25	127.90	124.00	5	22,876	0.02%
2021/09/09	39	123.47	43	125.30	127.00	-4	22,349	-0.02%
2021/09/08	31.1	117.73	82	118.48	120.00	-50.9	21,879	-0.23%
2021/09/07	69	117.56	25	117.98	117.50	44	21,629	0.20%
2021/09/06	40	121.85	41	120.83	122.50	-1	21,337	0.00%
2021/09/03	25.2	123.42	22	123.00	120.50	3.2	21,033	0.02%
2021/09/02	53	122.63	53	123.71	125.50	0	20,815	0.00%
2021/09/01	21	127.88	17	128.09	124.00	4	20,384	0.02%
2021/08/31	25	128.96	28	129.43	128.50	-3	20,110	-0.01%
2021/08/30	24	127.23	25	127.24	125.50	-1	19,491	-0.01%
2021/08/27	34	125.51	33	125.83	125.50	1	19,100	0.01%
2021/08/26	92	128.32	70	127.79	123.50	22	18,508	0.12%
2021/08/25	74.1	126.82	68.2	124.41	122.50	5.9	17,320	0.03%
2021/08/24	204	136.81	92	136.13	136.00	112	16,486	0.68%	大買/鉅額交易
2021/08/23	73	132.29	100	130.02	134.00	-27	15,481	-0.17%
2021/08/20	101	131.63	94	133.05	126.50	7	14,133	0.05%	大買/
2021/08/19	63	122.51	63	123.37	127.50	0	12,029	0.00%
2021/08/18	64	108.59	70	111.01	116.00	-6	10,573	-0.06%
2021/08/17	137	105.01	81	106.44	105.50	56	9,293	0.60%	大買/
2021/08/16	48	98.10	36	97.93	104.00	12	7,692	0.16%
2021/08/13	62.2	99.20	65	96.87	94.70	-2.8	6,891	-0.04%
2021/08/12	10	92.77	16	92.28	96.00	-6	5,823	-0.10%
2021/08/11	46	91.44	47.2	89.40	87.30	-1.2	5,351	-0.02%
2021/08/10	3	95.73	9	95.57	95.90	-6	4,894	-0.12%
2021/08/09	6	88.55	1	87.60	87.20	5	4,566	0.11%
2021/08/06	13	89.66	9.5	90.34	88.30	3.5	4,453	0.08%
2021/08/05	7	86.97	19	86.01	86.70	-12	4,236	-0.28%
2021/08/04	2	82.25	1	84.60	81.40	1	4,081	0.02%
2021/08/03	4	83.70	2	82.85	83.60	2	4,069	0.05%
2021/08/02	2	82.45	10	81.18	84.20	-8	4,046	-0.20%
2021/07/30	2	81.15	4	82.33	80.00	-2	3,957	-0.05%
2021/07/29	8	82.14	0	0.00	82.30	8	3,932	0.20%
2021/07/28	5	79.66	9	79.18	80.80	-4	3,893	-0.10%
2021/07/27	6.2	85.64	3	83.67	83.00	3.2	3,846	0.08%
2021/07/26	4.5	89.38	2	90.13	88.20	2.5	3,791	0.07%
2021/07/23	9	92.57	5	91.50	87.70	4	3,755	0.11%
2021/07/22	9	95.77	5	93.78	92.80	4	3,660	0.11%
2021/07/21	4	91.79	9	92.83	95.50	-5	3,521	-0.14%
2021/07/20	3	87.50	7	88.61	88.20	-4	3,245	-0.12%
2021/07/19	7	87.59	5	88.18	87.50	2	3,201	0.06%
2021/07/16	6	89.37	20	89.35	87.40	-14	3,176	-0.44%
2021/07/15	12	88.13	13	88.90	88.80	-1	3,098	-0.03%
2021/07/14	12	87.69	29	87.54	85.40	-17	2,954	-0.58%
2021/07/13	26	87.97	20	88.25	89.40	6	2,791	0.21%
2021/07/12	29	82.47	35	82.35	83.70	-6	2,488	-0.24%
2021/07/09	1	76.10	0	0.00	76.10	1	2,315	0.04%
2021/07/08	11	77.77	3	79.00	77.40	8	2,424	0.33%
2021/07/07	6	78.57	6	79.85	77.60	0	2,645	0.00%
2021/07/06	23	78.97	15	78.67	78.70	8	2,614	0.31%
2021/07/05	3	79.83	32	80.79	81.10	-29	2,592	-1.12%
2021/07/02	15	73.34	12	74.69	73.80	3	2,393	0.13%
2021/07/01	5	73.74	12	72.75	70.10	-7	2,246	-0.31%
2021/06/30	20	75.58	8	72.83	73.00	12	2,176	0.55%
2021/06/29	5	73.08	20	74.31	74.40	-15	2,087	-0.72%
2021/06/28	11.3	70.09	1	70.00	69.60	10.3	1,909	0.54%
2021/06/25	3	72.40	4	71.50	72.60	-1	1,780	-0.06%
2021/06/24	15	66.59	0	0.00	66.00	15	1,587	0.94%
2021/06/23	0	0.00	2	62.90	64.00	-2	1,530	-0.13%
2021/06/22	2	61.00	0	0.00	60.80	2	1,515	0.13%
2021/06/18	0	0.00	2	63.20	62.60	-2	1,516	-0.13%
2021/06/16	1	62.60	0	0.00	61.40	1	1,520	0.07%
2021/06/10	0	0.00	1	61.20	61.00	-1	1,533	-0.07%
2021/06/03	4	62.45	2	62.00	62.00	2	1,543	0.13%
2021/06/02	8	63.25	8	63.94	62.90	0	1,539	0.00%
2021/06/01	0	0.00	2	61.80	61.90	-2	1,512	-0.13%
2021/05/31	2	61.90	2.2	60.95	61.70	-0.2	1,513	-0.01%
2021/05/28	2	59.85	0	0.00	60.50	2	1,506	0.13%
2021/05/27	1	58.70	0	0.00	59.00	1	1,527	0.07%
2021/05/24	0	0.00	2	57.50	58.00	-2	1,570	-0.13%
2021/05/21	1	57.60	2	56.60	56.90	-1	1,573	-0.06%
2021/05/17	0.2	51.40	2	50.60	50.60	-1.8	1,603	-0.11%
2021/05/14	0	0.00	1	54.80	55.00	-1	1,592	-0.06%
2021/05/12	5	58.00	0	0.00	55.70	5	1,584	0.32%
2021/05/10	2	65.10	2	65.20	64.50	0	1,563	0.00%
2021/05/04	1	60.00	0	0.00	62.90	1	1,548	0.06%
2021/04/29	3	70.90	0	0.00	70.90	3	1,503	0.20%
2021/04/28	2	72.00	2	71.90	71.80	0	1,493	0.00%
2021/04/27	0	72.00	0	0.00	70.10	0	1,478	0.00%
2021/04/26	1	71.40	0	0.00	70.60	1	1,473	0.07%
2021/04/23	3.1	69.16	2	69.90	69.30	1.1	1,447	0.08%
2021/04/22	0.5	73.00	0	0.00	71.00	0.5	1,436	0.03%
2021/04/21	0.4	71.00	0	0.00	70.60	0.4	1,387	0.03%
2021/04/20	6	72.52	2	73.60	72.20	4	1,373	0.29%
2021/04/19	5	72.28	7	72.34	71.30	-2	1,372	-0.15%
2021/04/16	1	75.50	3	75.00	75.00	-2	1,339	-0.15%
2021/04/15	2	74.50	5	75.20	75.40	-3	1,333	-0.23%
2021/04/14	3	73.20	2	75.60	76.00	1	1,298	0.08%
2021/04/13	2	76.30	1	84.60	72.60	1	1,169	0.09%
2021/04/12	0	0.00	2	77.00	77.00	-2	906	-0.22%
2021/04/09	20	70.00	2	70.00	70.00	18	871	2.07%
2021/04/08	0	64.00	0	0.00	63.70	0	744	0.00%
2021/04/01	0	0.00	1	63.50	62.80	-1	1,085	-0.09%
2021/03/29	1	62.70	1	62.40	62.10	0	1,249	0.00%
2021/03/26	0	0.00	3	62.20	62.20	-3	1,248	-0.24%
2021/03/11	0	0.00	2	64.50	64.50	-2	1,234	-0.16%
2021/02/24	4	64.25	4	65.30	63.70	0	1,272	0.00%
2021/02/23	2	65.00	3	65.23	64.70	-1	1,267	-0.08%
2021/02/19	2	63.90	0	0.00	64.50	2	1,251	0.16%
2021/02/18	0	0.00	3	62.30	63.90	-3	1,244	-0.24%
2021/02/03	1	60.70	2	61.75	60.90	-1	1,218	-0.08%
2021/02/01	2	58.40	2	58.10	58.40	0	1,207	0.00%
2021/01/28	0	0.00	1	60.50	60.50	-1	1,199	-0.08%
2021/01/27	2	61.50	0	0.00	61.60	2	1,195	0.17%
2021/01/26	1	61.60	0	0.00	61.50	1	1,193	0.08%
2021/01/25	1	62.10	2	62.20	62.20	-1	1,189	-0.08%
2021/01/22	0	0.00	1	61.00	61.40	-1	1,186	-0.08%
2021/01/21	3	61.90	2	63.00	61.00	1	1,183	0.08%
2021/01/20	3	63.00	0	0.00	61.90	3	1,177	0.25%
2021/01/18	0	0.00	2	63.10	64.30	-2	1,157	-0.17%
2021/01/13	0	0.00	2	65.70	65.70	-2	1,129	-0.18%
2021/01/12	2	65.50	0	0.00	65.10	2	1,122	0.18%
2021/01/11	1	67.70	0	0.00	68.30	1	1,099	0.09%
2021/01/08	5	71.02	3	68.90	67.60	2	1,086	0.18%
2021/01/07	1	66.80	0	0.00	66.70	1	1,020	0.10%
2021/01/06	1	67.50	32	67.74	66.60	-31	1,014	-3.06%
2021/01/05	2	68.15	0	0.00	68.60	2	1,006	0.20%
2021/01/04	5	69.80	2	69.90	69.00	3	995	0.30%
2020/12/31	2	67.90	23	68.20	67.10	-21	961	-2.18%
2020/12/30	17	69.94	17	68.85	67.70	0	937	0.00%
2020/12/29	23	71.54	31	70.46	67.50	-8	894	-0.89%
2020/12/28	42	71.09	17	71.51	72.30	25	828	3.02%
2020/12/25	7	65.74	12	66.40	67.80	-5	575	-0.87%
2020/12/15	1	60.10	1	61.70	60.00	0	521	0.00%
2020/12/14	1	60.00	0	0.00	59.80	1	520	0.19%
2020/12/10	2	61.50	0	0.00	61.60	2	533	0.37%
2020/12/09	1	61.60	0	0.00	61.80	1	540	0.18%
2020/12/02	12	63.25	2	63.10	63.10	10	597	1.67%
2020/11/26	11	65.01	2	64.35	64.00	9	772	1.17%
2020/11/25	10	62.00	1	61.00	60.80	9	766	1.17%
2020/11/23	0	0.00	1	59.40	59.40	-1	753	-0.13%
2020/11/17	5	58.70	0	0.00	59.00	5	765	0.65%
2020/10/28	1	57.10	0	0.00	56.70	1	828	0.12%
2020/10/26	1	57.60	0	0.00	57.80	1	832	0.12%
2020/10/13	1	56.20	3	56.83	56.60	-2	1,024	-0.20%
2020/10/07	1	60.30	0	0.00	60.50	1	1,032	0.10%
2020/09/25	2	60.80	2	59.25	59.10	0	1,377	0.00%
2020/09/22	2	66.35	0	0.00	66.50	2	1,392	0.14%
2020/09/21	1	68.60	2	69.30	68.20	-1	1,377	-0.07%
2020/09/18	2	67.40	1	66.80	68.00	1	1,324	0.08%
2020/09/17	1	65.60	1	66.60	65.70	0	1,303	0.00%
2020/09/15	2	67.20	3	66.77	66.20	-1	1,296	-0.08%
2020/09/14	0	0.00	1	66.70	65.80	-1	1,284	-0.08%
2020/09/10	1	65.60	0	0.00	65.10	1	1,272	0.08%
2020/09/09	0	0.00	1	65.00	66.50	-1	1,266	-0.08%
2020/09/08	1	66.80	0	0.00	66.10	1	1,262	0.08%
2020/09/07	5	68.66	4	68.00	67.00	1	1,255	0.08%
2020/09/04	1	65.90	1	66.60	66.60	0	1,219	0.00%
2020/09/03	4	68.40	4	68.53	68.30	0	1,212	0.00%
2020/09/01	0	0.00	4	70.10	67.60	-4	1,207	-0.33%
2020/08/31	0	0.00	9	66.53	67.40	-9	1,085	-0.83%
2020/08/28	0	0.00	1	62.00	61.30	-1	1,102	-0.09%
2020/08/21	1	60.50	0	0.00	60.50	1	1,104	0.09%
2020/08/20	2	60.30	1	58.80	59.00	1	1,102	0.09%
2020/08/14	1	63.50	1	63.80	63.80	0	1,084	0.00%
2020/08/12	1	61.50	1	61.40	61.20	0	1,074	0.00%
2020/08/11	4	63.13	2	62.45	63.00	2	1,070	0.19%
2020/08/07	5	64.48	0	0.00	64.30	5	1,067	0.47%
2020/08/05	1	66.50	1	67.00	67.00	0	1,053	0.00%
2020/08/03	1	64.50	0	0.00	64.50	1	1,039	0.10%
2020/07/28	0	0.00	1	64.20	63.80	-1	1,048	-0.10%
2020/07/27	0	0.00	12	66.00	65.70	-12	1,055	-1.14%
2020/07/24	3	66.70	1	67.30	67.00	2	1,076	0.19%
2020/07/23	6	68.98	4	69.38	69.30	2	1,074	0.19%
2020/07/22	2	66.70	1	66.80	66.90	1	1,014	0.10%
2020/07/17	6	66.68	3	67.73	66.40	3	986	0.30%
2020/07/15	1	64.00	0	0.00	63.90	1	925	0.11%
2020/07/14	0	0.00	6	65.90	65.50	-6	923	-0.65%
2020/07/13	1	66.10	0	0.00	66.90	1	915	0.11%
2020/07/10	0	0.00	1	68.00	64.80	-1	901	-0.11%
2020/07/09	0	0.00	3	67.23	66.60	-3	893	-0.34%
2020/07/08	2	67.75	3	68.73	69.00	-1	829	-0.12%
2020/07/07	2	64.05	4	63.83	65.70	-2	670	-0.30%
2020/07/06	4	59.95	1	60.20	59.80	3	619	0.48%
2020/07/03	3	60.67	0	0.00	60.30	3	614	0.49%
2020/06/24	0	0.00	4	56.60	56.70	-4	578	-0.69%
2020/06/19	2	57.50	0	0.00	56.80	2	606	0.33%
2020/06/15	1	58.00	0	0.00	56.60	1	624	0.16%
2020/06/12	1	56.10	1	57.00	57.50	0	628	0.00%
2020/06/11	1	61.80	1	59.10	58.00	0	631	0.00%
2020/06/09	3	59.73	3	60.20	59.00	0	618	0.00%
2020/06/08	1	57.60	1	57.00	57.00	0	594	0.00%
2020/06/05	0	59.00	0	0.00	58.50	0	587	0.00%
2020/06/04	3	60.23	4	59.95	59.40	-1	586	-0.17%
2020/06/03	0	0.00	6	56.73	57.50	-6	531	-1.13%
2020/06/01	0	0.00	1	51.20	51.50	-1	506	-0.20%
2020/05/29	1	49.90	0	0.00	49.70	1	503	0.20%
2020/05/27	4	50.90	0	0.00	50.50	4	505	0.79%
2020/05/20	1	51.10	0	0.00	50.90	1	508	0.20%
2020/05/15	2	51.75	2	50.80	50.60	0	511	0.00%
2020/05/13	1	54.40	0	0.00	53.90	1	505	0.20%
2020/05/11	1	54.70	2	54.30	54.60	-1	504	-0.20%
2020/05/08	1	54.20	0	0.00	53.50	1	503	0.20%
2020/05/07	1	53.70	2	53.65	53.80	-1	502	-0.20%
2020/05/06	1	54.00	1	54.10	53.10	0	503	0.00%
2020/04/28	5	50.22	6	49.86	51.00	-1	470	-0.21%
2020/04/22	1	44.95	1	46.10	46.55	0	465	0.00%
2020/04/21	1	47.20	0	0.00	45.70	1	463	0.22%
2020/04/17	2	49.58	0	0.00	48.20	2	471	0.42%
2020/04/14	0	0.00	1	47.20	46.90	-1	448	-0.22%
2020/04/13	0	0.00	2	43.70	44.55	-2	435	-0.46%
2020/04/09	2	46.10	1	45.10	44.85	1	444	0.23%
2020/04/01	1	40.00	0	0.00	40.40	1	443	0.23%
2020/03/31	1	39.65	1	40.30	39.35	0	451	0.00%
2020/03/27	1	38.60	0	0.00	38.60	1	492	0.20%
2020/03/18	0	0.00	1	35.70	35.00	-1	441	-0.23%
2020/03/17	3	36.02	1	36.35	35.10	2	434	0.46%
2020/03/13	2	40.10	0	0.00	42.15	2	417	0.48%
2020/03/12	2	44.58	0	0.00	44.55	2	404	0.49%
2020/03/11	2	50.85	3	50.83	49.50	-1	383	-0.26%
2020/03/03	1	59.50	0	0.00	59.30	1	371	0.27%
2020/02/27	1	61.20	0	0.00	60.80	1	369	0.27%
2020/02/26	1	62.10	1	62.60	62.40	0	366	0.00%
2020/02/17	1	62.80	0	0.00	62.40	1	368	0.27%
2020/02/11	0	0.00	1	64.00	63.90	-1	372	-0.27%
2020/02/06	1	64.90	3	65.00	65.00	-2	376	-0.53%
2020/02/04	3	64.27	1	63.80	63.60	2	366	0.55%
2020/02/03	1	60.90	0	0.00	60.90	1	364	0.27%
2020/01/31	0	0.00	1	63.50	63.40	-1	364	-0.27%
2020/01/30	3	63.23	1	63.10	63.10	2	360	0.55%
2020/01/17	0	0.00	1	69.20	68.80	-1	358	-0.28%
2020/01/14	0	0.00	4	70.03	70.00	-4	411	-0.97%
2019/12/31	0	0.00	12	69.75	69.70	-12	390	-3.07%
2019/12/25	5	69.60	1	69.50	70.00	4	378	1.06%
2019/12/17	4	67.40	1	67.00	67.50	3	354	0.85%
2019/12/02	3	68.33	0	0.00	68.40	3	383	0.78%
2019/11/29	1	67.50	0	0.00	67.40	1	385	0.26%
2019/11/26	1	66.70	0	0.00	66.50	1	388	0.26%
2019/11/25	2	66.60	0	0.00	66.50	2	406	0.49%
2019/11/21	1	66.20	5	66.00	66.90	-4	410	-0.97%
2019/11/20	1	65.80	2	65.90	66.10	-1	415	-0.24%
2019/11/19	1	68.80	0	0.00	67.00	1	419	0.24%
2019/11/13	1	69.10	0	0.00	68.90	1	436	0.23%
2019/11/04	0	0.00	1	72.00	71.50	-1	427	-0.23%
2019/10/29	1	73.10	1	72.50	72.40	0	501	0.00%
2019/10/25	5	73.26	0	0.00	72.70	5	507	0.98%
2019/10/24	2	73.85	1	75.50	73.40	1	501	0.20%
2019/10/23	1	70.70	0	0.00	70.90	1	453	0.22%
2019/10/02	2	73.00	0	0.00	73.50	2	447	0.45%
2019/09/26	0	0.00	1	72.80	72.00	-1	520	-0.19%
2019/09/20	1	74.40	1	73.30	73.30	0	529	0.00%
2019/09/04	0	0.00	1	72.30	72.10	-1	519	-0.19%
2019/08/28	1	72.00	0	0.00	71.10	1	501	0.20%
2019/08/26	0	0.00	1	69.30	69.10	-1	476	-0.21%
2019/08/20	1	71.20	0	0.00	72.00	1	450	0.22%
2019/08/15	0	0.00	1	67.80	68.50	-1	442	-0.23%
2019/08/14	1	68.80	0	0.00	69.00	1	443	0.23%
2019/08/06	1	67.80	0	0.00	67.70	1	456	0.22%
2019/08/02	1	70.80	0	0.00	71.10	1	459	0.22%
2019/08/01	1	73.40	2	73.40	73.00	-1	483	-0.21%
2019/07/31	3	75.93	4	75.05	74.20	-1	485	-0.21%
2019/07/17	1	73.00	1	72.60	72.50	0	486	0.00%
2019/07/11	1	72.20	0	0.00	71.70	1	521	0.19%
2019/07/05	2	73.40	2	73.30	73.00	0	567	0.00%
2019/07/03	1	73.70	1	73.90	73.50	0	699	0.00%
2019/07/02	1	70.40	0	0.00	70.30	1	646	0.15%
2019/06/25	0	0.00	1	67.70	67.50	-1	700	-0.14%
2019/06/13	2	67.30	0	0.00	67.20	2	831	0.24%
2019/06/12	0	0.00	1	65.00	67.20	-1	844	-0.12%
2019/05/22	0	0.00	1	65.40	64.60	-1	995	-0.10%
2019/05/20	1	64.40	0	0.00	64.00	1	1,049	0.10%
2019/05/14	1	61.90	1	62.00	64.80	0	1,252	0.00%
2019/05/13	0	0.00	2	65.30	64.20	-2	1,257	-0.16%
2019/05/09	1	67.50	50	65.88	65.50	-49	1,257	-3.90%
2019/05/08	1	69.30	0	0.00	69.10	1	1,229	0.08%
2019/05/03	10	73.30	2	72.90	72.90	8	1,227	0.65%
2019/04/29	1	72.00	0	0.00	71.50	1	1,243	0.08%
2019/04/26	0	0.00	7	74.41	74.30	-7	1,230	-0.57%
2019/04/24	20	78.20	1	77.60	76.80	19	1,239	1.53%
2019/04/17	0	0.00	1	78.20	77.80	-1	1,303	-0.08%
2019/04/16	7	77.20	0	0.00	77.10	7	1,328	0.53%
2019/04/11	3	77.80	0	0.00	77.10	3	1,359	0.22%
2019/04/10	6	80.65	13	83.65	78.70	-7	1,340	-0.52%
2019/04/09	7	78.30	4	78.60	79.60	3	1,218	0.25%
2019/04/03	0.1	77.20	0	0.00	77.20	0.1	1,238	0.00%
2019/04/02	0.1	77.60	5	77.30	77.60	-5	1,269	-0.39%
2019/04/01	5	76.40	1	76.40	76.00	4	1,326	0.30%
2019/03/29	0	0.00	2	75.70	75.70	-2	1,332	-0.15%
2019/03/27	0.1	75.70	3	75.83	75.70	-3	1,370	-0.22%
2019/03/25	1	75.60	0	0.00	75.80	1	1,466	0.07%
2019/03/22	1	77.20	1	78.50	77.10	0	1,600	0.00%
2019/03/21	20	78.55	1	78.10	78.30	19	1,639	1.16%
2019/03/20	3	77.30	0	0.00	77.30	3	1,671	0.18%
2019/03/19	3	78.00	2	78.70	77.40	1	1,704	0.06%
2019/03/15	1	77.80	0	0.00	76.00	1	1,627	0.06%
2019/03/14	0	0.00	1	77.00	76.80	-1	1,626	-0.06%
2019/03/11	0	0.00	2	75.40	75.70	-2	1,687	-0.12%
2019/03/06	2	77.05	1	77.00	76.90	1	1,793	0.06%
2019/02/26	1	80.50	0	0.00	77.50	1	2,073	0.05%
2019/02/21	1	77.90	0	0.00	78.50	1	2,330	0.04%
2019/02/15	2	78.50	2	79.70	78.50	0	2,314	0.00%
2019/02/14	2	76.80	4	79.63	80.70	-2	2,282	-0.09%
2019/02/12	1	73.30	0	0.00	73.40	1	2,158	0.05%
2019/02/11	1	72.50	3	72.67	73.20	-2	2,169	-0.09%
2019/01/28	0.1	71.50	0	0.00	71.70	0.1	2,234	0.00%
2019/01/25	0	0.00	2	72.10	71.60	-2	2,286	-0.09%
2019/01/24	1	71.50	0	0.00	71.40	1	2,345	0.04%
2019/01/22	1	71.00	0	0.00	71.40	1	2,423	0.04%
2019/01/21	1	71.40	0	0.00	71.40	1	2,437	0.04%
2019/01/18	0.1	72.30	2	71.80	72.40	-2	2,481	-0.08%
2019/01/16	1	73.90	0	0.00	72.60	1	2,556	0.04%
2019/01/15	0.1	71.90	0	0.00	71.80	0.1	2,536	0.00%
2019/01/11	3	71.63	0	0.00	72.10	3	2,531	0.12%
2019/01/09	1	75.90	0	0.00	75.80	1	2,484	0.04%
2019/01/08	1	76.40	6	75.53	74.30	-5	2,457	-0.20%
2019/01/07	5	72.76	0	0.00	73.20	5	2,436	0.21%
2019/01/04	0	0.00	1	71.10	70.60	-1	2,441	-0.04%
2019/01/03	1	76.00	0	0.00	73.30	1	2,441	0.04%
2019/01/02	8	77.38	0	0.00	77.30	8	2,433	0.33%
2018/12/27	0.1	76.30	0	0.00	76.30	0.1	2,444	0.00%
2018/12/26	0	0.00	1	77.90	75.20	-1	2,421	-0.04%
2018/12/25	1	77.80	2	77.10	77.80	-1	2,401	-0.04%
2018/12/24	1	81.80	0	0.00	80.20	1	2,392	0.04%
2018/12/21	1	77.50	2	78.40	78.10	-1	2,362	-0.04%
2018/12/20	2	79.00	0	0.00	77.50	2	2,403	0.08%
2018/12/19	0	0.00	5	79.12	78.20	-5	2,387	-0.21%
2018/12/18	2	80.55	1	80.50	80.10	1	2,436	0.04%
2018/12/17	2	81.40	11	81.02	80.50	-9	2,375	-0.38%
2018/12/14	11	77.25	0	0.00	76.00	11	2,245	0.49%
2018/12/13	1	76.00	0	0.00	75.60	1	2,200	0.05%
2018/12/11	0.1	70.20	0	0.00	70.20	0.1	2,124	0.00%
2018/12/10	0	0.00	1	70.80	70.80	-1	2,130	-0.05%
2018/12/07	0.1	72.10	0	0.00	72.50	0.1	2,131	0.00%
2018/12/05	0.1	74.30	0	0.00	74.30	0.1	2,130	0.00%
2018/12/04	1.1	76.47	1	75.30	75.80	0.1	2,176	0.00%
2018/12/03	0.1	76.20	1	77.30	76.50	-1	2,146	-0.04%
2018/11/30	0.1	73.80	0	0.00	73.80	0.1	2,107	0.00%
2018/11/29	0	0.00	1	77.00	73.20	-1	2,104	-0.05%
2018/11/28	2	74.25	0	0.00	74.10	2	2,063	0.10%
2018/11/26	0.1	75.00	6	70.60	75.00	-6	1,989	-0.30%
2018/11/23	1	72.10	2	70.30	71.20	-1	1,907	-0.05%
2018/11/22	0	0.00	2	70.90	68.60	-2	1,814	-0.11%
2018/11/21	1	71.70	3	72.00	72.40	-2	1,789	-0.11%
2018/11/20	6	70.85	10	71.89	72.60	-4	1,746	-0.23%
2018/11/19	0	0.00	3	66.13	68.20	-3	1,629	-0.18%
2018/11/08	5	65.00	0	0.00	62.80	5	1,602	0.31%
2018/11/07	0.1	64.20	0	0.00	64.20	0.1	1,595	0.00%
2018/11/06	1	64.40	1	66.20	62.40	0	1,598	0.00%
2018/11/05	0	0.00	1	63.30	64.40	-1	1,572	-0.06%
2018/11/02	2	64.10	1	63.40	63.70	1	1,565	0.06%
2018/11/01	27	63.14	28	62.58	63.00	-1	1,570	-0.06%
2018/10/31	1	59.20	1	62.50	62.50	0	1,521	0.00%
2018/10/30	1	56.50	2	55.70	56.90	-1	1,451	-0.07%
2018/10/26	0	0.00	2	62.30	58.70	-2	1,498	-0.13%
2018/10/25	1	60.00	0	0.00	61.20	1	1,453	0.07%
2018/10/24	0.1	60.00	0	0.00	60.00	0.1	1,398	0.00%
2018/10/19	1	58.30	1	59.20	59.00	0	1,383	0.00%
2018/10/18	0	0.00	1	62.00	61.10	-1	1,385	-0.07%
2018/10/17	0.1	61.70	0	0.00	61.70	0.1	1,401	0.01%
2018/10/15	0	0.00	1	62.10	61.00	-1	1,429	-0.07%
2018/10/12	2	57.00	1	58.50	60.60	1	1,427	0.07%
2018/10/11	21	60.21	0	0.00	59.40	21	1,417	1.48%
2018/10/09	2	66.50	25	67.64	66.00	-23	1,413	-1.63%
2018/10/05	5	68.62	1	69.80	68.80	4	1,430	0.28%
2018/10/02	1	75.80	0	0.00	75.10	1	1,422	0.07%
2018/09/28	1	73.00	0	0.00	74.00	1	1,417	0.07%
2018/09/26	1	77.20	0	0.00	77.50	1	1,412	0.07%
2018/09/25	0	0.00	1	77.50	78.60	-1	1,463	-0.07%
2018/09/14	0	0.00	1	74.50	75.90	-1	1,454	-0.07%
2018/09/13	1	73.50	2	72.90	72.60	-1	1,452	-0.07%
2018/09/12	0	0.00	1	70.90	70.90	-1	1,464	-0.07%
2018/09/11	0	0.00	1	71.00	70.20	-1	1,512	-0.07%
2018/09/10	1	69.90	7	69.50	68.10	-6	1,527	-0.39%
2018/09/07	1	75.50	0	0.00	75.60	1	1,518	0.07%
2018/08/31	6	83.13	1	83.50	83.10	5	1,936	0.26%
2018/08/29	0	0.00	2	82.60	82.90	-2	2,081	-0.10%
2018/08/28	1	82.90	0	0.00	82.80	1	2,175	0.05%
2018/08/27	0	0.00	1	83.40	83.40	-1	2,204	-0.05%
2018/08/24	9	81.74	2	81.00	81.00	7	2,221	0.32%
2018/08/23	7	91.94	0	0.00	92.20	7	2,296	0.30%
2018/08/21	3	95.43	1	96.20	94.30	2	2,519	0.08%
2018/08/20	0	0.00	5	97.80	96.70	-5	2,534	-0.20%
2018/08/17	0	0.00	1	97.00	96.70	-1	2,525	-0.04%
2018/08/16	0	0.00	3	92.20	94.80	-3	2,512	-0.12%
2018/08/15	1	93.60	0	0.00	93.60	1	2,512	0.04%
2018/08/14	0	0.00	3	93.73	95.40	-3	2,544	-0.12%
2018/08/13	2	89.75	0	0.00	92.00	2	2,567	0.08%
2018/08/10	1	95.40	0	0.00	95.60	1	2,561	0.04%
2018/08/09	1	95.80	0	0.00	95.90	1	2,563	0.04%
2018/08/08	1	98.70	5	98.34	97.10	-4	2,566	-0.16%
2018/08/07	0	0.00	2	93.40	94.50	-2	2,531	-0.08%
2018/08/03	0	0.00	1	96.00	94.50	-1	2,579	-0.04%
2018/08/02	2	95.00	3	95.40	92.60	-1	2,578	-0.04%
2018/08/01	1	91.00	1	91.50	91.00	0	2,594	0.00%
2018/07/31	1	89.10	0	0.00	89.10	1	2,666	0.04%
2018/07/20	1	92.00	0	0.00	92.00	1	2,843	0.04%
2018/07/19	1	92.30	0	0.00	92.00	1	2,842	0.04%
2018/07/17	1	94.20	0	0.00	94.20	1	2,888	0.03%
2018/07/16	1	94.90	0	0.00	95.00	1	2,918	0.03%
2018/07/13	1	95.60	5	96.10	95.50	-4	2,939	-0.14%
2018/07/11	5	93.00	0	0.00	93.20	5	2,964	0.17%
2018/07/09	1	94.00	0	0.00	92.70	1	3,063	0.03%
2018/07/06	0	0.00	1	93.60	94.70	-1	3,074	-0.03%
2018/07/05	1	93.80	6	95.30	94.30	-5	3,102	-0.16%
2018/07/04	8	95.23	0	0.00	95.80	8	3,119	0.26%
2018/07/03	3	102.33	11	103.00	101.00	-8	3,149	-0.25%
2018/06/27	0	0.00	1	99.30	98.00	-1	3,216	-0.03%
2018/06/26	6	96.75	0	0.00	98.50	6	3,328	0.18%
2018/06/20	8	100.94	2	101.75	102.00	6	3,477	0.17%
2018/06/19	0	0.00	1	109.50	107.00	-1	3,482	-0.03%
2018/06/15	1	112.00	2	113.00	109.50	-1	3,532	-0.03%
2018/06/13	11	109.95	13	113.15	109.00	-2	3,563	-0.06%
2018/06/12	1	111.50	2	115.75	113.50	-1	3,606	-0.03%
2018/06/11	4	109.25	0	0.00	109.00	4	3,437	0.12%
2018/06/07	1	109.00	6	110.00	107.00	-5	3,543	-0.14%
2018/06/06	0	0.00	1	104.50	103.50	-1	3,554	-0.03%
2018/06/05	1	108.00	12	108.08	105.00	-11	3,823	-0.29%
2018/06/04	0	0.00	0.2	104.50	104.50	-0.2	3,856	-0.01%
2018/05/31	9	105.67	8	107.94	102.00	1	4,023	0.02%
2018/05/30	2	101.75	9	103.61	105.00	-7	4,178	-0.17%
2018/05/29	1	96.90	0	0.00	95.80	1	4,251	0.02%
2018/05/28	3	98.13	0	0.00	97.80	3	4,561	0.07%
2018/05/25	0	0.00	1	97.40	96.60	-1	4,671	-0.02%
2018/05/24	1	95.80	0	0.00	97.50	1	4,983	0.02%
2018/05/22	1	100.50	12	99.42	98.20	-11	5,321	-0.21%
2018/05/21	10	96.30	5	97.42	98.50	5	5,323	0.09%
2018/05/18	1	94.40	0	0.00	94.40	1	5,309	0.02%
2018/05/17	3	95.77	0	0.00	95.60	3	5,335	0.06%
2018/05/16	10	98.00	0	0.00	97.00	10	5,367	0.19%
2018/05/15	0	0.00	1	98.10	97.50	-1	5,422	-0.02%
2018/05/14	2	100.50	1	99.90	100.50	1	5,505	0.02%
2018/05/11	3	99.40	0	0.00	97.00	3	5,539	0.05%
2018/05/10	10	102.00	2	99.50	100.00	8	5,591	0.14%
2018/05/09	5	102.80	3	101.50	99.60	2	5,667	0.04%
2018/05/08	21	98.96	19	102.05	98.10	2	5,789	0.03%
2018/05/04	0	0.00	1	93.60	94.30	-1	5,852	-0.02%
2018/05/03	1	92.50	0	0.00	93.30	1	5,862	0.02%
2018/05/02	6	96.58	0	0.00	93.30	6	5,864	0.10%
2018/04/30	21	97.48	20	98.10	97.10	1	5,898	0.02%
2018/04/27	4	96.93	1	97.20	97.00	3	5,901	0.05%
2018/04/25	0.1	102.00	0	0.00	102.00	0.1	5,858	0.00%
2018/04/24	1	102.00	0	0.00	101.00	1	5,928	0.02%
2018/04/23	0	0.00	1	111.00	107.00	-1	5,988	-0.02%
2018/04/20	1	109.50	1	110.50	109.00	0	5,988	0.00%
2018/04/19	0	0.00	1	108.50	108.50	-1	5,973	-0.02%
2018/04/17	2	107.25	2	107.50	107.00	0	6,038	0.00%
2018/04/16	4	113.75	4	114.38	111.50	0	6,048	0.00%
2018/04/13	1	108.00	0	0.00	108.00	1	6,030	0.02%
2018/04/12	1	108.00	0	0.00	108.50	1	6,065	0.02%
2018/04/09	1	107.50	4	109.63	110.50	-3	6,211	-0.05%
2018/04/03	1	104.00	0	0.00	104.00	1	6,142	0.02%
2018/04/02	2	101.50	0	0.00	102.50	2	6,159	0.03%
2018/03/31	0	0.00	1	104.00	104.00	-1	6,191	-0.02%
2018/03/30	4	102.25	6	103.58	102.00	-2	6,275	-0.03%
2018/03/29	9	101.67	16	103.13	104.00	-7	6,326	-0.11%
2018/03/28	5	107.30	0	0.00	108.50	5	6,249	0.08%
2018/03/27	9	114.72	0	0.00	112.50	9	6,302	0.14%
2018/03/26	0	0.00	1	111.50	112.00	-1	6,368	-0.02%
2018/03/23	8	109.56	6	109.08	110.00	2	6,419	0.03%
2018/03/22	2	115.75	23	117.48	115.00	-21	6,456	-0.33%
2018/03/21	1	117.00	0	0.00	117.00	1	6,643	0.02%
2018/03/20	2	117.50	0	0.00	118.00	2	6,890	0.03%
2018/03/19	1	119.50	2	119.00	119.00	-1	7,074	-0.01%
2018/03/16	5	121.10	6	119.33	118.50	-1	7,085	-0.01%
2018/03/15	2	116.25	2	116.00	119.00	0	7,085	0.00%
2018/03/14	4	121.00	274	119.71	119.00	-270	7,217	-3.74%	大賣/鉅額交易
2018/03/13	134	121.50	254	121.64	120.00	-120	7,253	-1.65%	大買/大賣/鉅額交易
2018/03/12	122	122.02	113	123.80	121.00	9	7,260	0.12%	大買/大賣/
2018/03/09	253	122.51	129	123.87	121.00	124	7,263	1.71%	大買/大賣/鉅額交易
2018/03/08	4	119.63	3	120.50	118.00	1	7,053	0.01%
2018/03/07	2	118.25	207	119.17	117.50	-205	7,034	-2.91%	大賣/鉅額交易
2018/03/06	10	121.05	149	121.20	120.00	-139	6,982	-1.99%	大賣/鉅額交易
2018/03/05	211	126.41	81	124.42	117.50	130	6,916	1.88%	大買/鉅額交易
2018/03/02	207	121.05	108	121.09	122.50	99	6,672	1.48%	大買/大賣/
2018/03/01	370	118.72	384.1	117.39	123.50	-14.1	6,503	-0.22%	大買/大賣/
2018/02/27	100	115.08	92	117.38	112.50	8	6,202	0.13%
2018/02/26	205	117.38	9	118.06	117.00	196	6,101	3.21%	大買/鉅額交易
2018/02/23	209	116.89	16	116.47	118.50	193	5,824	3.31%	大買/鉅額交易
2018/02/22	44	104.50	49	105.11	108.00	-5	5,674	-0.09%
2018/02/21	0	0.00	3	98.43	98.50	-3	5,552	-0.05%
2018/02/12	0	0.00	1	96.10	94.10	-1	5,546	-0.02%
2018/02/09	4	94.28	0	0.00	94.50	4	5,603	0.07%
2018/02/08	2	96.55	1	96.70	97.40	1	5,642	0.02%
2018/02/07	1	99.00	3	100.27	97.00	-2	5,735	-0.03%
2018/02/06	8	98.10	1	98.50	95.40	7	5,724	0.12%
2018/02/05	6	107.25	7	106.79	106.00	-1	5,663	-0.02%
2018/02/02	2	113.25	11	110.77	109.50	-9	5,664	-0.16%
2018/02/01	2	112.50	11	114.00	110.00	-9	5,671	-0.16%
2018/01/31	4	112.75	4	112.88	112.50	0	5,661	0.00%
2018/01/29	25	106.10	30	106.83	109.00	-5	5,525	-0.09%
2018/01/26	1	99.30	12.2	101.90	103.00	-11.2	5,531	-0.20%
2018/01/25	5	102.50	5	101.50	101.00	0	5,540	0.00%
2018/01/24	12	99.83	0	0.00	102.00	12	5,597	0.21%
2018/01/23	3	104.17	0	0.00	102.50	3	5,596	0.05%
2018/01/22	0	0.00	1	105.50	105.50	-1	5,714	-0.02%
2018/01/19	9	105.56	1	106.00	104.50	8	5,827	0.14%
2018/01/18	2	109.25	4	110.13	105.50	-2	5,893	-0.03%
2018/01/17	1	108.00	3	108.17	107.50	-2	5,870	-0.03%
2018/01/15	2	107.00	0	0.00	105.00	2	6,017	0.03%
2018/01/12	6	105.83	16	108.66	107.00	-10	6,147	-0.16%
2018/01/11	2	103.00	2	103.50	106.00	0	6,342	0.00%
2018/01/10	6	103.58	2	102.50	103.00	4	6,429	0.06%
2018/01/09	86	109.83	115	106.35	103.00	-29	6,585	-0.44%	大賣/
2018/01/08	103	110.06	61	111.08	107.50	42	6,619	0.63%	大買/
2018/01/05	2	109.50	0	0.00	108.00	2	6,703	0.03%
2018/01/04	4	109.63	1	111.00	111.00	3	6,893	0.04%
2018/01/03	1	115.00	3	115.33	113.50	-2	7,049	-0.03%
2018/01/02	1	108.00	0	0.00	110.00	1	7,200	0.01%