美琪瑪 (4721)-統一券商分點個股進出

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
68.1
漲跌
▼0.9
漲幅
-1.30%
成交量
121張
產業
上櫃化工類股
772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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	1	68.00	67.70	-1	193	-0.52%
2024/04/19	2	69.35	1	67.53	68.30	1	192	0.52%
2024/04/18	0	0.00	0	70.43	70.40	0	187	0.00%
2024/04/17	0	71.10	0	0.00	71.00	0	188	0.00%
2024/04/16	0	69.73	2	70.05	69.40	-2	186	-1.07%
2024/04/15	0	74.03	0	0.00	72.50	0	181	0.00%
2024/04/12	0	73.98	0	0.00	74.00	0	180	0.00%
2024/04/09	1	73.20	0	0.00	73.60	1	179	0.56%
2024/04/08	0	73.40	1	72.30	72.20	-1	177	-0.56%
2024/04/03	0	75.30	0	0.00	73.50	0	176	0.00%
2024/04/02	2	75.10	0	0.00	74.80	2	175	1.14%
2024/04/01	1	74.70	2	74.70	74.70	-1	174	-0.57%
2024/03/26	0	0.00	0	75.00	73.40	0	172	-0.01%
2024/03/25	1	74.60	4	73.80	74.20	-3	171	-1.75%
2024/03/22	1	72.70	0	0.00	74.00	1	171	0.58%
2024/03/20	0	74.00	0	0.00	72.90	0	179	0.00%
2024/03/19	1	73.60	0	0.00	73.80	1	181	0.55%
2024/03/18	1	72.70	0	73.00	72.70	1	181	0.55%
2024/03/14	1	75.00	0	0.00	75.10	1	186	0.54%
2024/03/13	0	0.00	0.1	76.30	75.50	-0.1	189	-0.03%
2024/03/12	0	76.65	0	0.00	76.10	0	193	0.00%
2024/03/11	1	75.50	1	74.60	75.40	0	200	0.00%
2024/03/07	0	78.60	0.1	77.57	76.90	-0.1	222	-0.02%
2024/03/06	0	0.00	1	78.10	78.10	-1	321	-0.31%
2024/03/05	1	78.10	1	79.10	78.00	0	368	0.00%
2024/03/04	1	79.20	1	78.60	78.60	0	366	0.00%
2024/02/29	0	0.00	1	79.60	79.50	-1	367	-0.27%
2024/02/27	1	80.00	0	0.00	79.70	1	367	0.27%
2024/02/23	2	80.15	2	79.60	79.60	0	373	0.00%
2024/02/20	1	81.20	0	0.00	81.50	1	376	0.27%
2024/02/19	1	82.40	0	0.00	82.50	1	378	0.26%
2024/02/16	2	81.25	1	79.40	81.30	1	389	0.26%
2024/02/05	0	79.70	0	0.00	78.60	0	382	0.00%
2024/01/31	0	0.00	2	79.80	79.80	-2	378	-0.53%
2024/01/30	0	0.00	1	80.40	80.10	-1	378	-0.26%
2024/01/25	2	81.40	0	0.00	81.50	2	378	0.53%
2024/01/24	1	82.40	0	0.00	82.40	1	376	0.27%
2024/01/23	0	81.97	0	0.00	82.30	0	378	0.00%
2024/01/10	0	0.00	0	84.50	83.70	0	380	0.00%
2024/01/05	0	0.00	11	85.40	86.00	-11	387	-2.84%
2024/01/04	2	84.75	0	0.00	84.50	2	387	0.52%
2024/01/03	1	86.40	0	0.00	85.10	1	388	0.26%
2023/12/29	0	87.10	2	87.70	87.10	-2	385	-0.51%
2023/12/28	1	87.10	1	87.20	87.10	0	384	0.00%
2023/12/25	0	88.40	1	87.00	86.80	-1	383	-0.26%
2023/12/20	2	87.85	2	88.15	87.40	0	382	0.00%
2023/12/19	0	0.00	1	88.00	87.40	-1	382	-0.26%
2023/12/14	0	89.80	1	89.90	90.40	-1	376	-0.27%
2023/12/12	3	90.77	2	90.60	90.50	1	380	0.26%
2023/12/08	2	89.00	1	89.00	89.00	1	422	0.24%
2023/12/07	1	90.80	0	0.00	89.10	1	419	0.24%
2023/12/06	1	90.30	1	91.10	90.30	0	414	0.00%
2023/12/05	2	90.20	1	91.60	90.10	1	404	0.25%
2023/12/04	4	91.12	0	0.00	89.50	4	390	1.02%
2023/12/01	1	95.90	51	92.78	91.20	-50	375	-13.32%
2023/11/30	50	91.03	3.1	90.96	91.10	47	277	16.95%
2023/11/27	0	85.40	1	83.90	82.20	-1	228	-0.43%
2023/11/17	1	81.70	0	0.00	81.70	1	221	0.45%
2023/10/18	5	80.66	5	80.94	80.30	0	301	0.00%
2023/10/17	16	80.26	16	81.04	81.90	0	301	0.00%
2023/10/16	18	81.26	18	81.68	80.00	0	300	0.00%
2023/10/13	2	79.40	2	79.70	81.80	0	305	0.00%
2023/10/12	1	79.70	0	0.00	79.80	1	312	0.32%
2023/10/03	0	81.50	0	0.00	80.80	0	339	0.00%
2023/10/02	0	0.00	1	81.60	81.60	-1	343	-0.29%
2023/09/19	0	85.30	0	0.00	84.00	0	374	0.00%
2023/09/18	0	0.00	1	85.20	85.60	-1	374	-0.27%
2023/09/15	0	0.00	1	86.80	86.90	-1	375	-0.27%
2023/09/14	9	87.52	5	87.00	87.70	4	369	1.08%
2023/09/08	0	0.00	0	80.00	79.90	0	335	0.00%
2023/09/05	0	81.00	0	0.00	81.80	0	361	0.01%
2023/08/25	0	0.00	5	78.00	78.50	-5	428	-1.17%
2023/08/23	0	0.00	5	78.00	77.90	-5	430	-1.16%
2023/08/15	0	0.00	2	78.80	79.30	-2	445	-0.45%
2023/08/14	2	78.00	0	0.00	76.30	2	445	0.45%
2023/08/11	0	80.60	0	0.00	80.20	0	443	0.00%
2023/08/10	0	80.50	1	79.70	79.70	-1	445	-0.22%
2023/08/09	2	84.20	0	0.00	84.00	2	442	0.45%
2023/08/08	0	0.00	1	87.20	87.20	-1	439	-0.23%
2023/08/07	0	0.00	1	88.70	88.70	-1	442	-0.23%
2023/08/04	0	89.60	0	0.00	89.80	0	451	0.00%
2023/08/01	1	93.20	0	0.00	91.30	1	459	0.22%
2023/07/28	3	88.80	0	0.00	89.00	3	440	0.68%
2023/07/27	1	89.80	0	0.00	89.50	1	439	0.23%
2023/07/24	1	89.90	1	89.20	89.10	0	440	0.00%
2023/07/19	0	0.00	4	91.58	91.40	-4	445	-0.90%
2023/07/18	10	90.87	0	0.00	90.70	10	449	2.22%
2023/07/17	0	92.30	8	91.60	91.50	-8	448	-1.78%
2023/07/14	9	95.96	1	95.50	96.00	8	442	1.81%
2023/07/13	1	95.20	3	95.00	95.00	-2	459	-0.44%
2023/07/12	1	97.60	2	97.00	96.40	-1	472	-0.21%
2023/07/11	0	0.00	1	98.40	98.30	-1	483	-0.21%
2023/07/06	0	0.00	1	99.90	99.30	-1	484	-0.21%
2023/07/04	1	98.40	4	98.40	98.50	-3	469	-0.64%
2023/07/03	0	0.00	1	97.40	98.00	-1	467	-0.21%
2023/06/27	1	96.00	0	0.00	95.90	1	475	0.21%
2023/06/26	0	0.00	4	97.10	96.20	-4	477	-0.84%
2023/06/20	2	98.50	0	0.00	98.70	2	518	0.39%
2023/06/19	1	99.10	0	0.00	99.20	1	557	0.18%
2023/06/16	1	100.00	0	0.00	99.40	1	561	0.18%
2023/06/15	0	0.00	1	99.30	99.40	-1	562	-0.18%
2023/06/13	1	102.00	1	101.00	101.50	0	566	0.00%
2023/06/08	1	102.00	0	0.00	100.50	1	555	0.18%
2023/06/07	0	0.00	0.4	99.12	100.50	-0.4	540	-0.07%
2023/06/01	1	97.70	1	100.50	100.50	0	555	0.00%
2023/05/30	0	0.00	0	96.70	96.10	0	543	0.00%
2023/05/24	0	96.50	0	0.00	97.30	0	554	0.00%
2023/05/19	1	95.00	10	95.39	95.00	-9	586	-1.54%
2023/05/18	0	0.00	7	95.00	95.00	-7	590	-1.18%
2023/05/16	0	0.00	1	94.10	94.10	-1	613	-0.16%
2023/05/10	1	97.40	0	0.00	96.40	1	698	0.14%
2023/05/08	0	0.00	1	100.00	100.00	-1	731	-0.14%
2023/05/05	10	101.00	0	0.00	100.50	10	735	1.36%
2023/05/04	0	0.00	0	101.00	101.00	0	745	0.00%
2023/04/26	0	100.75	0	0.00	100.00	0	775	0.00%
2023/04/25	13	100.91	0	0.00	99.90	13	772	1.68%
2023/04/24	0	105.00	0	0.00	103.50	0	767	0.00%
2023/04/21	1	103.50	0	0.00	102.50	1	766	0.13%
2023/04/20	0	0.00	2	106.00	105.50	-2	763	-0.26%
2023/04/19	0	0.00	14	107.96	107.50	-14	762	-1.84%
2023/04/18	15	111.33	0	112.00	109.00	15	760	1.97%
2023/04/17	0	110.00	0	0.00	110.50	0	743	0.00%
2023/04/14	0	0.00	1	108.53	109.50	-1	723	-0.14%
2023/04/12	0	0.00	2	107.00	107.00	-2	711	-0.28%
2023/04/11	1	108.00	1	108.50	108.00	0	712	0.00%
2023/04/10	0	107.00	0	0.00	106.50	0	718	0.00%
2023/03/31	1	107.00	0	0.00	106.50	1	732	0.14%
2023/03/29	12	105.50	12	106.50	105.50	0	781	0.00%
2023/03/28	12	107.00	12	108.00	107.00	0	824	0.00%
2023/03/27	0	0.00	1	108.50	108.50	-1	819	-0.12%
2023/03/24	0	0.00	1	110.00	110.50	-1	822	-0.12%
2023/03/23	2	110.50	0	0.00	110.00	2	793	0.25%
2023/03/22	3	109.50	30	107.58	110.00	-27	783	-3.45%
2023/03/17	0	0.00	0	101.50	101.00	0	753	0.00%
2023/03/16	3	101.00	1	100.00	100.50	2	753	0.27%
2023/03/15	1	103.50	0	0.00	103.00	1	755	0.13%
2023/03/14	7	103.36	0	0.00	103.00	7	765	0.91%
2023/03/13	8	103.50	0	0.00	104.50	8	772	1.04%
2023/03/10	10	106.50	0	0.00	107.00	10	779	1.28%
2023/03/08	0	0.00	1	112.50	112.00	-1	810	-0.12%
2023/03/03	0	0.00	2	111.00	111.00	-2	920	-0.22%
2023/03/02	0	0.00	1	111.50	111.50	-1	929	-0.11%
2023/02/22	1	110.50	0	0.00	110.00	1	939	0.11%
2023/02/21	0	0.00	7	113.64	112.50	-7	945	-0.74%
2023/02/20	2	113.00	0	0.00	113.00	2	944	0.21%
2023/02/17	14	112.71	14	112.14	113.00	0	956	0.00%
2023/02/15	0	0.00	3	112.50	110.00	-3	980	-0.31%
2023/02/14	10	109.00	10	110.00	109.00	0	961	0.00%
2023/02/13	16	109.00	17	110.41	109.00	-1	968	-0.10%
2023/02/10	2	114.50	1	111.50	111.50	1	972	0.10%
2023/02/09	6	110.00	1	111.50	110.00	5	947	0.53%
2023/02/08	2	111.50	23	112.93	111.50	-21	978	-2.15%
2023/02/07	19	109.63	58	108.47	110.00	-39	939	-4.15%
2023/02/03	1	107.00	1	106.51	106.50	0	940	0.00%
2023/02/02	42	106.68	1	106.00	107.00	41	942	4.35%
2023/01/30	1	103.00	7	102.64	103.00	-6	953	-0.63%
2023/01/17	2	99.25	3	99.20	99.10	-1	942	-0.11%
2023/01/16	4	98.53	3	100.00	98.80	1	959	0.10%
2023/01/13	4	99.43	7	99.79	99.10	-3	962	-0.31%
2023/01/12	0	0.00	0	101.50	100.00	0	967	0.00%
2023/01/11	1	100.50	1	101.50	100.50	0	973	0.00%
2023/01/09	0	0.00	4	100.25	100.50	-4	1,018	-0.39%
2023/01/06	0	0.00	1	98.50	99.10	-1	1,046	-0.10%
2023/01/05	5	98.64	6	99.55	98.50	-1	1,092	-0.09%
2023/01/04	2	98.30	3	98.93	98.20	-1	1,112	-0.09%
2022/12/30	3	98.50	3	99.63	97.80	0	1,136	0.00%
2022/12/28	5	98.84	7	98.89	97.20	-2	1,145	-0.17%
2022/12/27	5	100.20	4	101.50	100.00	1	1,146	0.09%
2022/12/26	2	103.50	0	0.00	101.00	2	1,154	0.17%
2022/12/22	3	104.33	1	107.50	103.00	2	1,178	0.17%
2022/12/21	1	103.00	10	103.60	105.00	-9	1,194	-0.75%
2022/12/20	32	102.76	29	105.55	103.00	3	1,189	0.25%
2022/12/19	4	100.00	1	100.00	100.00	3	1,172	0.26%
2022/12/16	1	102.00	6	101.58	101.50	-5	1,192	-0.42%
2022/12/15	5	104.70	0	0.00	104.50	5	1,215	0.41%
2022/12/14	4	103.75	0	0.00	103.50	4	1,232	0.32%
2022/12/13	1	103.00	4	103.00	103.00	-3	1,235	-0.24%
2022/12/12	2	103.01	1	104.00	104.00	1	1,244	0.08%
2022/12/09	3	107.17	0	0.00	107.00	3	1,246	0.24%
2022/12/08	11	109.00	16	107.53	109.00	-5	1,250	-0.40%
2022/12/07	12	108.79	5	109.60	108.00	7	1,256	0.56%
2022/12/06	18	110.31	4	113.00	110.00	14	1,254	1.12%
2022/12/05	1	113.50	0	0.00	113.00	1	1,258	0.08%
2022/12/02	0	0.00	1	113.50	113.50	-1	1,260	-0.08%
2022/12/01	2	113.75	5	113.50	114.00	-3	1,261	-0.24%
2022/11/30	5	112.70	5	111.60	113.00	0	1,268	0.00%
2022/11/29	24	115.58	19	114.11	113.00	5	1,271	0.39%
2022/11/28	3	107.17	3	107.50	107.50	0	1,192	0.00%
2022/11/25	3	104.67	17	105.24	105.50	-14	1,202	-1.16%
2022/11/24	1	104.50	0	0.00	104.50	1	1,285	0.08%
2022/11/23	2	103.50	0	0.00	102.50	2	1,290	0.15%
2022/11/22	0	0.00	1	102.00	102.50	-1	1,309	-0.08%
2022/11/21	0	0.00	1	104.00	103.00	-1	1,366	-0.07%
2022/11/18	11	104.00	6	105.75	103.50	5	1,382	0.36%
2022/11/17	4	106.75	3	107.33	106.00	1	1,411	0.07%
2022/11/16	3	104.67	2	105.00	105.00	1	1,527	0.07%
2022/11/15	4	106.50	6	106.92	105.00	-2	1,691	-0.12%
2022/11/14	10	104.85	23	104.07	105.50	-13	1,705	-0.76%
2022/11/11	11	101.18	1	104.00	101.00	10	1,699	0.59%
2022/11/10	10	100.50	0	0.00	101.00	10	1,702	0.59%
2022/11/09	2	102.75	0	0.00	102.50	2	1,716	0.12%
2022/11/08	0	102.50	1	102.00	101.00	-1	1,763	-0.06%
2022/11/07	0	102.00	6	102.58	101.50	-6	1,770	-0.34%
2022/11/04	14	102.50	15	100.45	102.00	-1	1,782	-0.06%
2022/11/03	9	97.10	0	0.00	99.40	9	1,775	0.51%
2022/11/02	2	101.00	9	99.59	98.90	-7	1,780	-0.39%
2022/11/01	3	95.70	5	96.38	95.70	-2	1,752	-0.11%
2022/10/31	1	94.10	8	94.54	95.00	-7	1,749	-0.40%
2022/10/28	5	93.26	1	93.30	92.40	4	1,758	0.23%
2022/10/27	2	94.10	5	93.88	94.70	-3	1,767	-0.17%
2022/10/26	1	90.51	1	92.80	90.00	0	1,764	0.00%
2022/10/25	7	93.99	2	95.35	93.50	5	1,763	0.28%
2022/10/24	4	96.55	8	97.55	95.20	-4	1,771	-0.23%
2022/10/21	2	93.00	3	94.00	93.00	-1	1,768	-0.06%
2022/10/20	7	94.77	4	95.15	94.50	3	1,776	0.17%
2022/10/19	8	98.36	7	99.21	97.00	1	1,782	0.06%
2022/10/18	13	98.17	13	99.18	98.10	0	1,788	0.00%
2022/10/17	14	94.80	14	96.62	97.50	0	1,823	0.00%
2022/10/14	5	98.30	13	97.38	97.60	-8	1,822	-0.44%
2022/10/13	5	95.02	10	96.96	94.50	-5	1,811	-0.28%
2022/10/12	12	105.00	6	104.92	105.00	6	1,772	0.34%
2022/10/11	1	106.50	13	108.23	105.50	-12	1,770	-0.68%
2022/10/06	1	118.00	0	0.00	118.00	1	1,796	0.06%
2022/10/05	2	119.75	4	120.00	117.50	-2	1,822	-0.11%
2022/10/04	2	118.00	1	117.50	118.50	1	1,833	0.05%
2022/10/03	0	115.50	0	0.00	114.50	0	1,841	0.00%
2022/09/30	6	108.17	12	110.54	114.50	-6	1,859	-0.32%
2022/09/29	2	112.00	1	114.50	112.00	1	1,873	0.05%
2022/09/28	1	113.54	13	116.42	112.00	-12	1,873	-0.64%
2022/09/27	5	121.70	2	120.00	122.50	3	1,858	0.16%
2022/09/26	7	121.43	16	121.16	120.00	-9	1,855	-0.48%
2022/09/23	15	128.43	36	128.47	127.50	-21	1,889	-1.11%
2022/09/22	51	128.22	26	126.37	130.00	25	1,889	1.32%
2022/09/21	21	126.50	9	126.00	126.50	12	1,882	0.64%
2022/09/20	0	0.00	1	123.50	123.50	-1	1,880	-0.05%
2022/09/19	6	123.58	5	121.90	121.00	1	1,900	0.05%
2022/09/16	1.1	126.91	2	125.50	124.00	-0.9	1,909	-0.05%
2022/09/15	5	127.50	4	127.88	126.00	1	1,926	0.05%
2022/09/14	10	126.95	5	125.60	127.50	5	1,965	0.25%
2022/09/13	4	129.50	4	129.63	128.00	0	1,977	0.00%
2022/09/12	8	131.06	2	132.50	129.00	6	2,026	0.30%
2022/09/08	2	130.25	16	130.03	131.50	-14	2,051	-0.68%
2022/09/07	9	126.94	2	125.75	129.00	7	2,086	0.34%
2022/09/06	11	129.68	59.1	128.66	128.00	-48.1	2,123	-2.27%
2022/09/05	8	135.00	27	135.06	133.50	-19	2,239	-0.85%
2022/09/02	30	137.00	12	135.08	137.00	18	2,291	0.79%
2022/09/01	4	134.88	11	134.55	134.50	-7	2,403	-0.29%
2022/08/31	19	139.18	19.1	138.94	137.00	-0.1	2,665	0.00%
2022/08/30	16	134.53	14	132.93	135.00	2	2,847	0.07%
2022/08/29	14	129.61	19	129.32	131.50	-5	2,838	-0.18%
2022/08/26	36	137.63	17	137.24	134.50	19	2,826	0.67%
2022/08/25	11	133.23	2	132.50	133.00	9	2,773	0.32%
2022/08/24	7	133.14	13	133.85	131.00	-6	2,771	-0.22%
2022/08/23	13	135.35	101	135.71	133.00	-88	2,750	-3.20%	大賣/
2022/08/22	141	136.83	101	136.17	133.50	40	2,649	1.51%	大買/大賣/
2022/08/19	27	130.41	12	129.71	131.50	15	2,485	0.60%
2022/08/18	9	128.72	31	128.92	129.00	-22	2,456	-0.90%
2022/08/17	32	127.72	11	128.09	128.50	21	2,443	0.86%
2022/08/16	15	129.20	23	128.39	127.50	-8	2,446	-0.33%
2022/08/15	23	129.15	37	128.32	130.00	-14	2,452	-0.57%
2022/08/12	20	125.13	3	124.67	126.00	17	2,416	0.70%
2022/08/11	2	124.00	7	125.07	123.50	-5	2,423	-0.21%
2022/08/10	13	122.58	7	123.29	123.00	6	2,430	0.25%
2022/08/09	1	120.00	8	119.38	120.00	-7	2,454	-0.29%
2022/08/08	11	120.77	1	117.50	122.00	10	2,495	0.40%
2022/08/05	3	119.50	2	119.00	120.00	1	2,501	0.04%
2022/08/04	1	114.00	0	0.00	116.50	1	2,530	0.04%
2022/08/02	2	119.50	2	118.75	120.50	0	2,538	0.00%
2022/08/01	0	0.00	9	122.28	123.00	-9	2,550	-0.35%
2022/07/29	10	122.85	2	122.00	123.00	8	2,548	0.31%
2022/07/28	1	125.00	10	120.50	120.00	-9	2,558	-0.35%
2022/07/27	13	120.62	1	121.50	122.00	12	2,554	0.47%
2022/07/26	0	119.50	10	118.15	117.50	-10	2,550	-0.39%
2022/07/25	3	121.00	1	120.00	121.50	2	2,550	0.08%
2022/07/22	8.4	126.13	18	125.97	123.00	-9.6	2,550	-0.38%
2022/07/21	21	122.17	0	0.00	123.50	21	2,529	0.83%
2022/07/20	0	0.00	2	119.00	118.50	-2	2,516	-0.08%
2022/07/19	0	0.00	1	116.50	117.00	-1	2,521	-0.04%
2022/07/18	0	0.00	2	116.50	117.00	-2	2,532	-0.08%
2022/07/15	16	116.25	10	115.50	116.50	6	2,520	0.24%
2022/07/14	4	112.75	0	0.00	114.50	4	2,528	0.16%
2022/07/13	0	0.00	2	110.26	112.00	-2	2,526	-0.08%
2022/07/12	2.1	108.72	39	108.37	105.00	-37	2,507	-1.47%
2022/07/11	1	113.50	2	114.50	113.00	-1	2,509	-0.04%
2022/07/08	4	116.25	4	115.50	116.50	0	2,504	0.00%
2022/07/07	7	112.64	7	111.07	113.00	0	2,501	0.00%
2022/07/06	3	115.00	1	115.50	111.00	2	2,492	0.08%
2022/07/05	1	117.00	2	112.00	117.00	-1	2,522	-0.04%
2022/07/04	11	116.23	3	118.33	116.00	8	2,521	0.32%
2022/07/01	4.1	120.09	4	124.63	118.50	0.1	2,544	0.00%
2022/06/30	2	126.00	9	126.61	124.50	-7	2,507	-0.28%
2022/06/29	5	129.30	0	0.00	129.50	5	2,531	0.20%
2022/06/28	1	130.00	32	130.95	129.50	-31	2,545	-1.22%
2022/06/27	27	132.20	14	131.61	132.50	13	2,602	0.50%
2022/06/24	39	128.50	26	128.88	127.00	13	2,800	0.46%
2022/06/23	19	128.18	18	127.44	128.50	1	2,824	0.04%
2022/06/22	12.1	128.37	9	127.17	126.50	3.1	2,879	0.11%
2022/06/21	6	132.08	8	129.13	132.50	-2	3,104	-0.06%
2022/06/20	43	134.60	91	134.69	128.00	-48	3,168	-1.51%
2022/06/17	21	137.83	15	137.70	141.00	6	3,198	0.19%
2022/06/16	12	141.67	22	140.84	137.00	-10	3,329	-0.30%
2022/06/15	120	144.90	111	148.02	144.00	9	3,459	0.26%	大買/大賣/
2022/06/14	108	148.35	112	151.75	148.00	-4	3,446	-0.12%	大買/大賣/
2022/06/13	26	152.15	35	151.79	151.00	-9	3,319	-0.27%
2022/06/10	36	154.29	50	152.92	155.50	-14	3,257	-0.43%
2022/06/09	226.2	152.85	57.2	150.18	154.00	169	3,154	5.36%	大買/鉅額交易
2022/06/08	140	149.68	118	147.67	147.00	22	2,917	0.75%	大買/大賣/
2022/06/07	5	138.50	6	136.92	138.50	-1	2,741	-0.04%
2022/06/06	19	137.92	11	138.95	137.00	8	2,756	0.29%
2022/06/02	1	139.00	1	138.50	139.00	0	2,781	0.00%
2022/06/01	1	139.50	13	139.50	138.00	-12	2,796	-0.43%
2022/05/31	16	138.12	8	137.50	139.50	8	2,798	0.29%
2022/05/30	18	137.92	8	136.38	138.00	10	2,809	0.36%
2022/05/27	0	0.00	1	135.00	133.50	-1	2,804	-0.04%
2022/05/26	9	133.00	9	136.00	133.00	0	2,851	0.00%
2022/05/25	5	134.10	12	131.79	135.00	-7	2,856	-0.25%
2022/05/24	5	138.00	11	133.77	132.00	-6	2,871	-0.21%
2022/05/23	15	138.33	15	137.50	136.50	0	2,873	0.00%
2022/05/20	30	135.97	18	134.75	136.00	12	2,868	0.42%
2022/05/19	2	131.25	4	132.00	134.00	-2	2,876	-0.07%
2022/05/18	14	136.00	9	139.50	136.00	5	2,864	0.17%
2022/05/17	12	137.83	17	135.24	137.00	-5	2,893	-0.17%
2022/05/16	19	134.53	1	134.50	134.50	18	2,851	0.63%
2022/05/12	8	127.69	11	130.91	127.00	-3	2,904	-0.10%
2022/05/11	2	131.75	0	0.00	132.00	2	2,884	0.07%
2022/05/10	1	130.50	7	127.50	133.00	-6	2,888	-0.21%
2022/05/09	3	131.17	4	130.63	130.00	-1	2,913	-0.03%
2022/05/05	10	132.65	9	133.39	133.50	1	2,943	0.03%
2022/05/04	3	130.17	4	129.63	129.00	-1	2,976	-0.03%
2022/04/29	7	128.50	7	132.00	129.00	0	3,050	0.00%
2022/04/28	1	131.00	5	132.00	128.50	-4	3,112	-0.13%
2022/04/27	8	129.56	8	127.50	129.50	0	3,134	0.00%
2022/04/26	0	0.00	1	132.00	133.50	-1	3,207	-0.03%
2022/04/25	1	132.50	7	134.14	133.00	-6	3,212	-0.19%
2022/04/22	1	143.00	3	141.00	140.00	-2	3,217	-0.06%
2022/04/21	0	0.00	3	143.50	143.00	-3	3,240	-0.09%
2022/04/20	23	145.50	11	144.95	143.50	12	3,272	0.37%
2022/04/19	14	140.75	5	138.90	140.50	9	3,278	0.27%
2022/04/18	3	135.67	4.1	136.39	135.00	-1.1	3,312	-0.03%
2022/04/15	0	139.00	5	139.20	139.00	-5	3,329	-0.15%
2022/04/14	2	144.50	2	144.00	143.00	0	3,345	0.00%
2022/04/13	33	143.00	52	144.87	143.00	-19	3,374	-0.56%
2022/04/12	16	144.50	2	141.75	145.00	14	3,376	0.41%
2022/04/11	43	143.74	40	146.70	143.50	3	3,435	0.09%
2022/04/08	3	145.50	1	145.00	146.00	2	3,416	0.06%
2022/04/07	6.2	146.85	9	147.78	142.00	-2.8	3,416	-0.08%
2022/04/06	10	150.35	28	149.41	150.50	-18	3,399	-0.53%
2022/04/01	27	152.89	8	152.44	153.50	19	3,399	0.56%
2022/03/31	4	152.88	12.1	152.46	151.00	-8.1	3,392	-0.24%
2022/03/30	24.1	155.68	21	155.43	154.00	3.1	3,443	0.09%
2022/03/29	42	159.04	61	158.37	154.00	-19	3,660	-0.52%
2022/03/28	36	151.99	9	150.17	154.00	27	3,592	0.75%
2022/03/25	19	152.13	45	153.67	153.00	-26	3,721	-0.70%
2022/03/24	95	155.68	97	155.68	155.00	-2	3,706	-0.05%
2022/03/23	35	151.37	68	153.83	151.00	-33	3,451	-0.96%
2022/03/22	46	152.42	19	150.24	152.50	27	3,416	0.79%
2022/03/21	41	152.06	49	154.22	150.50	-8	3,354	-0.24%
2022/03/18	23	148.41	12	147.83	150.00	11	3,212	0.34%
2022/03/17	4	142.50	4	143.00	142.50	0	3,073	0.00%
2022/03/15	0	0.00	3	140.17	137.50	-3	3,208	-0.09%
2022/03/14	5	142.10	15	142.37	142.00	-10	3,244	-0.31%
2022/03/11	13	141.38	31	140.13	143.00	-18	3,267	-0.55%
2022/03/10	23	142.87	11	140.86	139.00	12	3,305	0.36%
2022/03/09	6	136.08	2	133.75	137.00	4	3,303	0.12%
2022/03/08	9	136.39	9	133.17	131.00	0	3,398	0.00%
2022/03/07	5.1	135.69	6	135.08	134.50	-0.9	3,422	-0.03%
2022/03/04	2	144.50	2	141.50	140.00	0	3,516	0.00%
2022/03/03	5	143.50	18	142.94	143.50	-13	3,611	-0.36%
2022/03/02	18	143.33	16	141.38	143.50	2	3,670	0.05%
2022/03/01	18	142.67	4	144.25	142.50	14	3,734	0.37%
2022/02/25	3	138.17	5	138.10	137.00	-2	3,802	-0.05%
2022/02/24	0	137.50	13	139.12	136.50	-13	4,113	-0.32%
2022/02/23	16	139.97	1	138.00	143.00	15	4,213	0.36%
2022/02/22	3.1	140.00	7	140.35	137.50	-3.9	4,476	-0.09%
2022/02/21	7	143.93	13	142.96	142.50	-6	5,395	-0.11%
2022/02/18	13	142.54	12	141.21	143.50	1	5,651	0.02%
2022/02/17	23.1	146.33	9	143.50	142.00	14.1	5,855	0.24%
2022/02/16	3	143.67	1	143.50	142.00	2	6,088	0.03%
2022/02/15	11	143.73	37	143.14	141.00	-26	6,296	-0.41%
2022/02/14	27	146.63	23	143.43	142.00	4	6,659	0.06%
2022/02/11	39	143.47	0	0.00	144.00	39	6,799	0.57%
2022/02/10	0	0.00	19	143.34	142.00	-19	6,930	-0.27%
2022/02/09	7	144.86	20	142.78	145.00	-13	7,159	-0.18%
2022/02/08	21	139.52	16	138.69	141.00	5	7,433	0.07%
2022/02/07	6	134.83	2	135.00	134.50	4	7,847	0.05%
2022/01/26	5	136.30	3	134.83	133.00	2	8,536	0.02%
2022/01/25	5	136.40	7	135.29	132.50	-2	9,069	-0.02%
2022/01/24	7	132.79	6	132.67	139.00	1	9,857	0.01%
2022/01/21	10	138.80	9	139.11	135.50	1	10,188	0.01%
2022/01/20	8	137.13	33	138.44	138.50	-25	10,525	-0.24%
2022/01/19	53	143.07	26	141.40	140.50	27	11,187	0.24%
2022/01/18	5	142.20	10	141.70	139.00	-5	12,225	-0.04%
2022/01/17	29	140.67	23	137.48	141.50	6	12,796	0.05%
2022/01/14	16	136.72	18	134.92	139.00	-2	12,949	-0.02%
2022/01/13	12	140.16	10.2	140.52	138.50	1.8	13,132	0.01%
2022/01/12	19	142.26	5	142.00	143.50	14	13,470	0.10%
2022/01/11	26.1	141.54	23	143.30	141.00	3.1	14,025	0.02%
2022/01/10	7	147.43	20	146.35	148.00	-13	14,204	-0.09%
2022/01/07	4	149.87	21	149.95	147.50	-17	14,460	-0.12%
2022/01/06	15	152.50	9	151.28	152.50	6	14,590	0.04%
2022/01/05	7	155.93	6	153.83	153.50	1	14,844	0.01%
2022/01/04	5	159.50	18	159.28	157.50	-13	15,286	-0.09%
2022/01/03	2	157.50	14	156.46	155.50	-12	15,479	-0.08%
2021/12/30	15	157.50	18	157.58	157.50	-3	15,578	-0.02%
2021/12/29	15	157.10	11	156.32	158.00	4	15,724	0.03%
2021/12/28	6	155.58	4	157.00	154.50	2	15,849	0.01%
2021/12/27	9	155.61	1	158.50	156.00	8	15,934	0.05%
2021/12/24	10	159.05	12	160.79	157.50	-2	16,017	-0.01%
2021/12/23	36.1	164.90	75	165.77	160.00	-39	16,008	-0.24%
2021/12/22	43	161.42	53	161.38	159.50	-10	15,806	-0.06%
2021/12/21	57	157.37	37	156.35	161.50	20	15,702	0.13%
2021/12/20	36	153.28	6	153.00	154.50	30	15,588	0.19%
2021/12/17	6	150.75	4	149.75	149.50	2	15,658	0.01%
2021/12/16	6	152.83	11	154.27	152.50	-5	15,729	-0.03%
2021/12/15	13	151.77	2	150.75	153.00	11	15,769	0.07%
2021/12/14	9	150.44	10	150.25	149.00	-1	15,931	-0.01%
2021/12/13	7	152.86	1	150.50	154.00	6	16,168	0.04%
2021/12/10	18	151.56	22	152.48	151.00	-4	16,481	-0.02%
2021/12/09	31	156.29	20	155.23	154.00	11	16,917	0.07%
2021/12/08	15	153.07	12	153.75	152.00	3	17,128	0.02%
2021/12/07	59	151.49	40	153.03	150.50	19	17,604	0.11%
2021/12/06	23	153.74	26	148.62	155.00	-3	18,020	-0.02%
2021/12/03	13	152.54	38	151.26	151.50	-25	18,178	-0.14%
2021/12/02	36.1	150.57	1,495	153.99	149.50	-1,458.9	18,368	-7.94%	大賣/鉅額交易
2021/12/01	5	156.70	17	156.79	160.00	-12	18,554	-0.06%
2021/11/30	50	158.63	54	162.21	158.50	-4	18,712	-0.02%
2021/11/29	10	155.10	13	157.42	160.00	-3	19,027	-0.02%
2021/11/26	9	157.22	18.1	157.00	156.50	-9.1	19,185	-0.05%
2021/11/25	22	162.48	13	164.46	162.00	9	19,717	0.05%
2021/11/24	57	161.85	59	162.38	162.00	-2	20,023	-0.01%
2021/11/23	36	164.85	41	165.80	163.00	-5	20,494	-0.02%
2021/11/22	28	163.13	42.3	163.72	162.00	-14.3	21,387	-0.07%
2021/11/19	79	170.66	109	172.07	166.50	-30	22,096	-0.14%	大賣/
2021/11/18	352	181.12	484.1	177.00	171.00	-132.1	22,826	-0.58%	大買/大賣/鉅額交易
2021/11/17	267	170.96	142	171.66	168.00	125	23,240	0.54%	大買/大賣/鉅額交易
2021/11/16	214	168.04	155	169.00	167.00	59	25,058	0.24%	大買/大賣/
2021/11/15	121	165.39	152	167.05	170.00	-31	26,297	-0.12%	大買/大賣/
2021/11/12	155	166.25	88	167.99	164.00	67	27,287	0.25%	大買/
2021/11/11	257	166.38	327.1	165.60	168.00	-70.1	28,666	-0.24%	大買/大賣/
2021/11/10	161.2	158.39	110.5	156.58	163.00	50.7	29,077	0.17%	大買/大賣/
2021/11/09	67	160.58	75	160.86	160.00	-8	29,913	-0.03%
2021/11/08	181.4	158.45	285.2	161.67	158.00	-103.7	30,241	-0.34%	大買/大賣/鉅額交易
2021/11/05	326.5	166.09	339	164.06	166.00	-12.5	30,454	-0.04%	大買/大賣/
2021/11/04	545.1	166.77	238	169.02	163.50	307.1	30,468	1.01%	大買/大賣/鉅額交易
2021/11/03	459.4	171.30	217.6	172.11	175.50	241.9	30,128	0.80%	大買/大賣/鉅額交易
2021/11/02	751.5	171.04	115	169.54	168.00	636.5	29,651	2.15%	大買/大賣/鉅額交易
2021/11/01	603.5	175.86	294	176.45	177.50	309.5	29,242	1.06%	大買/大賣/鉅額交易
2021/10/29	11	168.45	94	166.47	170.50	-83	28,435	-0.29%
2021/10/28	127	152.17	210	149.10	155.00	-83	28,089	-0.30%	大買/大賣/
2021/10/27	202	149.77	575	147.65	149.00	-373	27,771	-1.34%	大買/大賣/鉅額交易
2021/10/26	726.2	150.23	470	150.23	144.00	256.2	27,103	0.95%	大買/大賣/鉅額交易
2021/10/25	762	139.36	677	135.80	142.00	85	26,005	0.33%	大買/大賣/
2021/10/22	223	128.47	66	128.92	129.50	157	25,491	0.62%	大買/鉅額交易
2021/10/21	113	127.67	108	129.40	127.50	5	25,389	0.02%	大買/大賣/
2021/10/20	53	129.66	142	127.95	129.50	-89	25,216	-0.35%	大賣/
2021/10/19	124	128.90	112.1	128.40	125.00	11.9	24,956	0.05%	大買/大賣/
2021/10/18	199	122.99	178	123.63	123.00	21	24,512	0.09%	大買/大賣/
2021/10/15	151	121.50	131.4	120.56	125.00	19.7	24,583	0.08%	大買/大賣/
2021/10/14	31	117.71	21	118.19	115.50	10	24,365	0.04%
2021/10/13	97	119.63	84.2	121.44	119.00	12.8	24,276	0.05%
2021/10/12	90	121.99	50	121.67	121.00	40	24,078	0.17%
2021/10/08	137	118.48	140.1	117.65	118.50	-3.1	23,776	-0.01%	大買/大賣/
2021/10/07	26.1	115.28	19	114.29	116.50	7.1	23,711	0.03%
2021/10/06	68	110.69	58	113.16	109.00	10	23,961	0.04%
2021/10/05	47	110.05	43	105.19	113.00	4	24,012	0.02%
2021/10/04	23	108.02	38	108.46	106.50	-15	23,896	-0.06%
2021/10/01	35	108.56	42	110.64	107.00	-7	23,844	-0.03%
2021/09/30	18	114.86	24	112.02	115.50	-6	23,825	-0.03%
2021/09/29	28	113.04	21	111.67	110.50	7	23,918	0.03%
2021/09/28	13	115.08	23	115.91	115.00	-10	24,039	-0.04%
2021/09/27	51	116.39	56	116.56	116.50	-5	24,139	-0.02%
2021/09/24	32	117.13	27	116.94	116.00	5	24,154	0.02%
2021/09/23	42	114.48	41	114.72	114.50	1	24,112	0.00%
2021/09/22	12	113.33	12	113.29	114.00	0	24,207	0.00%
2021/09/17	79	116.91	69	115.55	117.50	10	24,244	0.04%
2021/09/16	118.3	115.69	119	120.44	115.50	-0.7	24,252	0.00%	大買/大賣/
2021/09/15	107	121.00	176	122.81	120.00	-69	24,045	-0.29%	大買/大賣/
2021/09/14	145	126.66	94	128.01	123.50	51	23,711	0.22%	大買/
2021/09/13	67.1	128.09	82	125.69	128.00	-14.9	23,228	-0.06%
2021/09/10	171	126.74	184	127.20	124.00	-13	22,876	-0.06%	大買/大賣/
2021/09/09	146	124.30	94	122.88	127.00	52	22,349	0.23%	大買/
2021/09/08	88	118.34	82	117.06	120.00	6	21,879	0.03%
2021/09/07	96	115.72	166.2	118.96	117.50	-70.2	21,629	-0.32%	大賣/
2021/09/06	82	122.96	91	120.91	122.50	-9	21,337	-0.04%
2021/09/03	238.2	121.25	201	123.21	120.50	37.2	21,033	0.18%	大買/大賣/
2021/09/02	132	124.78	127	123.72	125.50	5	20,815	0.02%	大買/大賣/
2021/09/01	114	124.95	131	128.29	124.00	-17	20,384	-0.08%	大買/大賣/
2021/08/31	145	129.72	186	129.81	128.50	-41	20,110	-0.20%	大買/大賣/
2021/08/30	209	128.21	154	128.07	125.50	55	19,491	0.28%	大買/大賣/
2021/08/27	103	126.00	141	125.60	125.50	-38	19,100	-0.20%	大買/大賣/
2021/08/26	383	128.32	298	127.48	123.50	85	18,508	0.46%	大買/大賣/
2021/08/25	468.1	125.85	683.2	126.62	122.50	-215.1	17,320	-1.24%	大買/大賣/鉅額交易
2021/08/24	290.1	136.77	293	135.59	136.00	-2.9	16,486	-0.02%	大買/大賣/
2021/08/23	555.4	131.81	401	130.32	134.00	154.4	15,481	1.00%	大買/大賣/鉅額交易
2021/08/20	764	132.78	996.4	132.15	126.50	-232.4	14,133	-1.64%	大買/大賣/鉅額交易
2021/08/19	1,526.4	123.38	1,430.5	122.55	127.50	95.9	12,029	0.80%	大買/大賣/
2021/08/18	828.5	109.57	698	107.83	116.00	130.5	10,573	1.23%	大買/大賣/鉅額交易
2021/08/17	534	106.75	381	106.38	105.50	153	9,293	1.65%	大買/大賣/鉅額交易
2021/08/16	238	98.63	208	97.27	104.00	30	7,692	0.39%	大買/大賣/
2021/08/13	356	97.34	311	97.65	94.70	45	6,891	0.65%	大買/大賣/
2021/08/12	147	93.17	131	93.64	96.00	16	5,823	0.27%	大買/大賣/
2021/08/11	190	90.01	323.1	91.85	87.30	-133.1	5,351	-2.49%	大買/大賣/鉅額交易
2021/08/10	180.1	95.71	55.6	95.62	95.90	124.5	4,894	2.54%	大買/鉅額交易
2021/08/09	41	89.13	29	87.39	87.20	12	4,566	0.26%
2021/08/06	16	88.69	8	90.11	88.30	8	4,453	0.18%
2021/08/05	10	87.71	8.1	86.95	86.70	1.9	4,236	0.04%
2021/08/04	0	0.00	1	84.60	81.40	-1	4,081	-0.02%
2021/08/02	8	84.68	7	85.07	84.20	1	4,046	0.02%
2021/07/30	0	0.00	2	81.60	80.00	-2	3,957	-0.05%
2021/07/29	4	80.13	2	81.00	82.30	2	3,932	0.05%
2021/07/28	4	78.90	21	79.77	80.80	-17	3,893	-0.44%
2021/07/27	2	84.00	7	83.06	83.00	-5	3,846	-0.13%
2021/07/26	2.1	88.60	2	90.70	88.20	0.1	3,791	0.00%
2021/07/23	9.2	90.80	18	89.02	87.70	-8.8	3,755	-0.23%
2021/07/22	23.1	95.19	41	94.87	92.80	-17.9	3,660	-0.49%
2021/07/21	91.3	94.79	77	93.95	95.50	14.3	3,521	0.41%
2021/07/20	27	88.92	11	88.06	88.20	16	3,245	0.49%
2021/07/19	0	0.00	7	88.06	87.50	-7	3,201	-0.22%
2021/07/16	17	88.78	11	89.24	87.40	6	3,176	0.19%
2021/07/15	23	89.56	22.1	88.59	88.80	0.9	3,098	0.03%
2021/07/14	49	87.77	526.2	90.37	85.40	-477.2	2,954	-16.15%	大賣/鉅額交易
2021/07/13	586.2	91.40	391	87.44	89.40	195.2	2,791	6.99%	大買/大賣/鉅額交易
2021/07/12	286	82.84	11	81.25	83.70	275	2,488	11.05%	大買/鉅額交易
2021/07/09	6	76.90	15	76.28	76.10	-9	2,315	-0.39%
2021/07/08	3	76.63	6	76.48	77.40	-3	2,424	-0.12%
2021/07/07	27	79.06	20	78.43	77.60	7	2,645	0.26%
2021/07/06	28	78.46	630	77.84	78.70	-602	2,614	-23.02%	大賣/鉅額交易
2021/07/05	678	81.01	59.5	80.84	81.10	618.5	2,592	23.86%	大買/鉅額交易
2021/07/02	10	75.46	13	74.18	73.80	-3	2,393	-0.13%
2021/07/01	11	70.67	21	70.31	70.10	-10	2,246	-0.45%
2021/06/30	2	73.80	9	74.56	73.00	-7	2,176	-0.32%
2021/06/29	29	74.80	18	73.39	74.40	11	2,087	0.53%
2021/06/28	12	70.08	120	70.14	69.60	-108	1,909	-5.66%	大賣/鉅額交易
2021/06/25	131	72.52	17.3	71.83	72.60	113.8	1,780	6.39%	大買/鉅額交易
2021/06/24	3	67.43	4	65.30	66.00	-1	1,587	-0.06%
2021/06/23	7	63.93	0	0.00	64.00	7	1,530	0.46%
2021/06/22	0	0.00	5	61.68	60.80	-5	1,515	-0.33%
2021/06/21	1	61.00	1	61.00	61.00	0	1,514	0.00%
2021/06/07	8	61.05	12	59.88	61.50	-4	1,545	-0.26%
2021/06/03	0	62.80	6	62.05	62.00	-6	1,543	-0.39%
2021/06/02	6	64.12	1	63.20	62.90	5	1,539	0.32%
2021/06/01	0	0.00	0.1	61.98	61.90	-0.1	1,512	0.00%
2021/05/31	5	62.38	0	0.00	61.70	5	1,513	0.33%
2021/05/25	2	59.90	0	0.00	58.80	2	1,570	0.13%
2021/05/21	5	57.50	0	0.00	56.90	5	1,573	0.32%
2021/05/20	0	0.00	6	55.50	54.90	-6	1,586	-0.38%
2021/05/19	4	56.60	0	0.00	56.60	4	1,591	0.25%
2021/05/18	10	53.40	1	55.10	55.60	9	1,607	0.56%
2021/05/17	8	53.09	10	51.80	50.60	-2	1,603	-0.12%
2021/05/14	0	0.00	10	55.00	55.00	-10	1,592	-0.63%
2021/05/13	8	56.03	5	52.00	55.90	3	1,584	0.19%
2021/05/12	0	0.00	12	59.02	55.70	-12	1,584	-0.76%
2021/05/11	15	62.19	27	61.60	60.90	-12	1,574	-0.76%
2021/05/10	0	0.00	1	66.00	64.50	-1	1,563	-0.06%
2021/05/07	11	65.23	0	0.00	65.20	11	1,558	0.71%
2021/05/06	3	64.10	0	0.00	63.40	3	1,557	0.19%
2021/05/05	2	64.30	6	63.25	63.10	-4	1,554	-0.26%
2021/05/04	1	62.70	11	63.38	62.90	-10	1,548	-0.65%
2021/05/03	2	67.45	25	69.27	66.10	-23	1,525	-1.51%
2021/04/29	8	71.40	17	71.04	70.90	-9	1,503	-0.60%
2021/04/28	18.1	71.57	0	0.00	71.80	18.1	1,493	1.21%
2021/04/27	3	70.57	1	70.50	70.10	2	1,478	0.14%
2021/04/26	10	70.34	1	72.00	70.60	9	1,473	0.61%
2021/04/23	2	69.60	17	69.55	69.30	-15	1,447	-1.04%
2021/04/22	9	73.41	2	73.85	71.00	7	1,436	0.49%
2021/04/21	10	71.68	2	71.20	70.60	8	1,387	0.58%
2021/04/20	4	73.10	5	72.00	72.20	-1	1,373	-0.07%
2021/04/19	5	72.18	27	73.70	71.30	-22	1,372	-1.60%
2021/04/16	41	77.27	13	75.87	75.00	28	1,339	2.09%
2021/04/15	8	75.33	6	75.78	75.40	2	1,333	0.15%
2021/04/14	33	74.32	24	73.92	76.00	9	1,298	0.69%
2021/04/13	52	79.01	100.5	77.72	72.60	-48.5	1,169	-4.15%
2021/04/12	1	77.00	400	77.00	77.00	-399	906	-44.02%	大賣/鉅額交易
2021/04/09	474	69.97	16	66.11	70.00	458	871	52.58%	大買/鉅額交易
2021/04/08	0	64.30	24	63.60	63.70	-24	744	-3.22%
2021/04/06	0	0.00	1	62.50	62.40	-1	837	-0.12%
2021/04/01	9	63.19	0	0.00	62.80	9	1,085	0.83%
2021/03/31	2	63.20	0	0.00	63.20	2	1,241	0.16%
2021/03/29	11	63.13	0	0.00	62.10	11	1,249	0.88%
2021/03/26	0	62.20	0	0.00	62.20	0	1,248	0.00%
2021/03/25	6	62.18	1	62.50	62.50	5	1,247	0.40%
2021/03/23	14	62.31	2	62.30	62.30	12	1,243	0.96%
2021/03/22	46	63.37	0	0.00	63.00	46	1,240	3.71%
2021/03/19	0	65.50	0	0.00	63.80	0	1,239	0.00%
2021/03/18	0	65.30	13	65.35	65.40	-13	1,234	-1.05%
2021/03/17	3	64.00	1	64.20	64.30	2	1,230	0.16%
2021/03/16	6	64.12	24	65.15	64.10	-18	1,231	-1.46%
2021/03/15	12	64.80	14	64.76	64.40	-2	1,233	-0.16%
2021/03/12	0	0.00	1	64.80	64.30	-1	1,233	-0.08%
2021/03/11	1	65.10	0	0.00	64.50	1	1,234	0.08%
2021/03/10	0	65.00	0	0.00	63.80	0	1,239	0.00%
2021/03/08	0	63.80	0	0.00	63.30	0	1,247	0.00%
2021/03/05	2	64.45	0	0.00	63.50	2	1,249	0.16%
2021/03/04	1	64.60	2	65.10	65.00	-1	1,254	-0.08%
2021/03/03	1	64.90	0	0.00	64.80	1	1,266	0.08%
2021/03/02	1	66.60	7	67.14	64.50	-6	1,318	-0.45%
2021/02/26	26	66.33	3	65.37	67.10	23	1,315	1.75%
2021/02/25	0	65.00	4	64.70	64.30	-4	1,276	-0.31%
2021/02/24	0	64.87	3	63.80	63.70	-3	1,272	-0.24%
2021/02/23	2	65.50	3	65.47	64.70	-1	1,267	-0.08%
2021/02/22	7	65.89	2	65.60	65.70	5	1,261	0.40%
2021/02/18	3	64.23	2	63.55	63.90	1	1,244	0.08%
2021/02/17	0	0.00	2	61.30	61.20	-2	1,225	-0.16%
2021/02/04	1	61.10	15	60.99	60.30	-14	1,219	-1.15%
2021/02/03	1	61.90	2	61.75	60.90	-1	1,218	-0.08%
2021/01/29	1	59.70	0	0.00	59.80	1	1,203	0.08%
2021/01/28	2	60.60	0	0.00	60.50	2	1,199	0.17%
2021/01/27	1	61.60	0	0.00	61.60	1	1,195	0.08%
2021/01/26	1	62.40	0	0.00	61.50	1	1,193	0.08%
2021/01/19	1	64.30	0	0.00	65.00	1	1,165	0.09%
2021/01/18	0	0.00	3	64.07	64.30	-3	1,157	-0.26%
2021/01/15	4	65.10	0	0.00	64.50	4	1,151	0.35%
2021/01/14	1	66.70	0	0.00	66.80	1	1,137	0.09%
2021/01/13	0	0.00	1	65.70	65.70	-1	1,129	-0.09%
2021/01/12	0	0.00	5	65.64	65.10	-5	1,122	-0.45%
2021/01/11	1	69.10	1	67.80	68.30	0	1,099	0.00%
2021/01/08	6.5	69.85	6	70.67	67.60	0.5	1,086	0.05%
2021/01/07	5	67.98	0	0.00	66.70	5	1,020	0.49%
2021/01/06	1	67.00	1	67.10	66.60	0	1,014	0.00%
2021/01/05	0	0.00	0	72.00	68.60	0	1,006	0.00%
2020/12/31	1	67.40	0	0.00	67.10	1	961	0.10%
2020/12/30	0	69.70	5	69.56	67.70	-5	937	-0.53%
2020/12/29	31	69.52	13	69.05	67.50	18	894	2.01%
2020/12/28	90	70.43	436	69.65	72.30	-346	828	-41.78%	大賣/鉅額交易
2020/12/25	395	67.64	7	66.54	67.80	388	575	67.45%	大買/鉅額交易
2020/12/24	1	63.40	0	0.00	61.70	1	412	0.24%
2020/12/21	1	61.30	0	0.00	61.10	1	423	0.24%
2020/12/18	0	62.00	0	0.00	60.30	0	430	0.00%
2020/12/16	1	60.50	0	0.00	60.60	1	502	0.20%
2020/12/15	0	60.40	0	0.00	60.00	0	521	0.00%
2020/12/14	0	59.80	0	0.00	59.80	0	520	0.00%
2020/12/11	0	0.00	3	61.10	60.30	-3	524	-0.57%
2020/12/10	0	0.00	2	62.00	61.60	-2	533	-0.37%
2020/12/09	0	0.00	6	61.53	61.80	-6	540	-1.11%
2020/12/07	2	62.70	0	0.00	62.70	2	543	0.37%
2020/12/04	4	63.08	4	64.48	63.70	0	546	0.00%
2020/12/03	5	63.80	3	63.40	62.80	2	547	0.37%
2020/12/02	5	63.04	3	63.03	63.10	2	597	0.33%
2020/12/01	3	62.20	3	63.40	62.40	0	610	0.00%
2020/11/30	0	0.00	2	64.00	62.90	-2	638	-0.31%
2020/11/27	2	63.60	2	64.30	63.20	0	658	0.00%
2020/11/26	2	65.40	5	66.00	64.00	-3	772	-0.39%
2020/11/25	5	61.84	0	0.00	60.80	5	766	0.65%
2020/11/20	0	0.00	1	58.70	59.20	-1	758	-0.13%
2020/11/19	0	0.00	1	59.50	58.80	-1	766	-0.13%
2020/11/18	1	60.50	0	0.00	59.40	1	767	0.13%
2020/11/16	0	0.00	2	58.60	58.60	-2	773	-0.26%
2020/11/10	10	58.65	0	0.00	58.10	10	788	1.27%
2020/11/09	5	58.70	0	0.00	58.70	5	789	0.63%
2020/10/23	1	57.30	0	0.00	57.80	1	834	0.12%
2020/10/13	2	57.10	0	0.00	56.60	2	1,024	0.20%
2020/10/06	0	0.00	3	60.40	60.60	-3	1,060	-0.28%
2020/10/05	2	59.80	0	0.00	59.70	2	1,082	0.18%
2020/09/29	0	0.00	2	60.60	60.10	-2	1,307	-0.16%
2020/09/28	0	0.00	5	60.10	60.60	-5	1,367	-0.37%
2020/09/25	5	60.90	6	61.63	59.10	-1	1,377	-0.07%
2020/09/24	5	63.00	3	63.13	62.20	2	1,383	0.14%
2020/09/22	0	0.00	2	67.70	66.50	-2	1,392	-0.14%
2020/09/21	7	69.24	14	69.19	68.20	-7	1,377	-0.51%
2020/09/18	12	67.18	4	67.85	68.00	8	1,324	0.60%
2020/09/17	5	66.24	1	65.90	65.70	4	1,303	0.31%
2020/09/11	0	0.00	0.3	64.80	64.70	-0.3	1,276	-0.03%
2020/09/09	0	0.00	11	64.75	66.50	-11	1,266	-0.87%
2020/09/08	3	66.67	0	0.00	66.10	3	1,262	0.24%
2020/09/07	9	67.80	2	69.85	67.00	7	1,255	0.56%
2020/09/04	9	65.68	7	66.07	66.60	2	1,219	0.16%
2020/09/03	32.3	68.69	28	68.40	68.30	4.3	1,212	0.36%
2020/09/02	1	66.50	0	0.00	66.80	1	1,225	0.08%
2020/09/01	50	70.10	75	69.49	67.60	-25	1,207	-2.07%
2020/08/31	54	67.37	1	67.40	67.40	53	1,085	4.88%
2020/08/17	4	63.08	1	63.10	63.10	3	1,088	0.28%
2020/08/05	7	66.56	3	66.40	67.00	4	1,053	0.38%
2020/08/04	0	0.00	5	64.90	64.80	-5	1,040	-0.48%
2020/07/29	4	64.80	0	0.00	64.80	4	1,043	0.38%
2020/07/28	2	65.20	5	65.10	63.80	-3	1,048	-0.29%
2020/07/27	3	65.60	0	0.00	65.70	3	1,055	0.28%
2020/07/24	3	66.37	2	68.15	67.00	1	1,076	0.09%
2020/07/23	16	70.38	16	69.83	69.30	0	1,074	0.00%
2020/07/22	3	66.33	3	66.90	66.90	0	1,014	0.00%
2020/07/20	5	64.86	0	0.00	64.80	5	994	0.50%
2020/07/17	0	0.00	1	68.40	66.40	-1	986	-0.10%
2020/07/16	1	64.20	0	0.00	64.20	1	927	0.11%
2020/07/10	2	65.70	8	65.60	64.80	-6	901	-0.67%
2020/07/09	5	67.76	4	67.78	66.60	1	893	0.11%
2020/07/08	17	67.10	30	68.11	69.00	-13	829	-1.57%
2020/07/07	14	64.19	9	62.26	65.70	5	670	0.75%
2020/07/03	6	61.28	0	0.00	60.30	6	614	0.98%
2020/07/02	2	60.60	0	0.00	59.60	2	597	0.33%
2020/06/23	2	56.20	0	0.00	56.20	2	588	0.34%
2020/06/11	0	0.00	2	59.35	58.00	-2	631	-0.32%
2020/06/09	8	60.35	7	59.61	59.00	1	618	0.16%
2020/06/05	0	0.00	42	58.60	58.50	-42	587	-7.15%
2020/06/04	28	60.90	30	60.66	59.40	-2	586	-0.34%
2020/06/03	42	57.50	0	0.00	57.50	42	531	7.91%
2020/06/02	3	52.77	0	0.00	52.30	3	511	0.59%
2020/05/28	4	50.55	0	0.00	50.10	4	503	0.80%
2020/05/25	1	51.50	0	0.00	50.60	1	505	0.20%
2020/05/15	0	0.00	4	52.80	50.60	-4	511	-0.78%
2020/05/06	0	0.00	6	53.10	53.10	-6	503	-1.19%
2020/04/30	4	54.98	5	55.76	55.60	-1	506	-0.20%
2020/04/29	8	54.84	2	54.30	54.30	6	496	1.21%
2020/04/28	6	49.15	6	49.65	51.00	0	470	0.00%
2020/04/20	0	48.40	0	0.00	48.10	0	471	0.00%
2020/04/13	0	0.00	1	43.70	44.55	-1	435	-0.23%
2020/04/10	0	0.00	2	44.80	45.00	-2	442	-0.45%
2020/04/09	0	0.00	1	46.05	44.85	-1	444	-0.23%
2020/04/08	2	44.08	0	0.00	44.60	2	437	0.46%
2020/04/07	1	41.60	0	0.00	42.15	1	436	0.23%
2020/03/31	1	39.60	1	39.90	39.35	0	451	0.00%
2020/03/26	0	0.00	26	38.77	38.50	-26	483	-5.37%
2020/03/25	27	38.16	2	36.90	38.20	25	472	5.29%
2020/03/24	2	33.90	0	0.00	34.75	2	463	0.43%
2020/03/23	2	31.80	0	0.00	31.90	2	460	0.43%
2020/03/20	0	0.00	21	32.40	34.10	-21	460	-4.56%
2020/03/19	0	0.00	3	34.05	31.50	-3	452	-0.66%
2020/03/17	2	36.60	0	0.00	35.10	2	434	0.46%
2020/03/12	2	44.60	1	48.05	44.55	1	404	0.25%
2020/03/11	1	51.00	0	0.00	49.50	1	383	0.26%
2020/02/27	1	60.80	1	62.70	60.80	0	369	0.00%
2020/02/17	0	0.00	2	62.30	62.40	-2	368	-0.54%
2020/02/04	3	63.50	3	64.03	63.60	0	366	0.00%
2020/01/31	0	0.00	2	63.00	63.40	-2	364	-0.55%
2020/01/20	0	0.00	2	68.80	68.60	-2	351	-0.57%
2020/01/16	0	0.00	1	69.30	69.30	-1	409	-0.24%
2020/01/14	2	70.00	0	0.00	70.00	2	411	0.49%
2020/01/08	0	0.00	1	68.50	68.50	-1	404	-0.25%
2020/01/07	2	68.80	3	69.03	68.80	-1	402	-0.25%
2020/01/06	1	68.90	1	70.30	69.20	0	401	0.00%
2019/12/30	1	70.80	0	0.00	70.80	1	387	0.26%
2019/12/27	2	69.90	0	0.00	69.90	2	378	0.53%
2019/12/26	2	69.60	3	69.50	69.20	-1	382	-0.26%
2019/12/25	2	69.45	1	70.00	70.00	1	378	0.26%
2019/12/23	1	67.00	0	0.00	67.10	1	336	0.30%
2019/12/16	0	0.00	2	65.90	66.40	-2	356	-0.56%
2019/12/06	5	66.80	0	0.00	66.60	5	376	1.33%
2019/11/28	0	0.00	1	67.10	66.80	-1	385	-0.26%
2019/11/27	1	66.50	1	67.00	66.70	0	387	0.00%
2019/11/26	1	67.00	0	0.00	66.50	1	388	0.26%
2019/11/19	2	67.30	2	67.00	67.00	0	419	0.00%
2019/11/12	2	69.60	2	69.40	69.60	0	437	0.00%
2019/11/06	0	0.00	2	72.30	71.20	-2	431	-0.46%
2019/11/05	2	72.30	0	0.00	72.30	2	426	0.47%
2019/10/31	0	0.00	9	72.99	72.00	-9	441	-2.04%
2019/10/30	9	73.61	0	0.00	73.70	9	440	2.04%
2019/10/25	0	0.00	1	73.70	72.70	-1	507	-0.20%
2019/10/24	7	73.93	5	74.80	73.40	2	501	0.40%
2019/10/02	1	72.50	0	0.00	73.50	1	447	0.22%
2019/10/01	0	0.00	1	71.30	72.90	-1	445	-0.22%
2019/09/12	1	73.00	0	0.00	72.70	1	506	0.20%
2019/08/30	0	0.00	3	71.10	71.10	-3	506	-0.59%
2019/08/28	0	0.00	3	72.27	71.10	-3	501	-0.60%
2019/08/27	3	71.50	0	0.00	71.40	3	481	0.62%
2019/08/22	3	69.80	0	0.00	69.70	3	466	0.64%
2019/08/21	0	0.00	3	72.73	72.10	-3	457	-0.66%
2019/08/20	3	71.93	0	0.00	72.00	3	450	0.67%
2019/08/19	2	71.30	0	0.00	71.10	2	447	0.45%
2019/08/16	0	0.00	5	70.32	71.10	-5	448	-1.11%
2019/08/08	0	0.00	1	68.50	68.20	-1	448	-0.22%
2019/08/06	0	0.00	1	66.40	67.70	-1	456	-0.22%
2019/08/05	0	0.00	4	70.20	68.50	-4	458	-0.87%
2019/08/02	6	70.52	1	71.10	71.10	5	459	1.09%
2019/08/01	0	0.00	2	73.30	73.00	-2	483	-0.41%
2019/07/31	14	75.86	13	75.05	74.20	1	485	0.21%
2019/07/30	0	0.00	3	73.40	73.60	-3	424	-0.71%
2019/07/09	0	0.00	5	71.40	71.40	-5	533	-0.94%
2019/07/04	1	74.00	13	75.19	73.80	-12	694	-1.73%
2019/07/03	71	74.50	50	73.98	73.50	21	699	3.00%
2019/07/02	1	70.40	1	70.50	70.30	0	646	0.00%
2019/06/27	0	0.00	1	68.50	67.80	-1	660	-0.15%
2019/06/25	1	69.20	0	0.00	67.50	1	700	0.14%
2019/06/24	0	0.00	2	67.90	67.90	-2	704	-0.28%
2019/06/21	0	0.00	1	68.60	68.10	-1	709	-0.14%
2019/06/14	0	0.00	1	67.90	66.70	-1	819	-0.12%
2019/06/12	1	66.60	1	67.20	67.20	0	844	0.00%
2019/06/10	0	0.00	1	65.30	64.70	-1	850	-0.12%
2019/06/06	2	65.00	0	0.00	64.80	2	856	0.23%
2019/06/04	2	66.00	0	0.00	65.30	2	866	0.23%
2019/05/31	1	66.30	0	0.00	66.80	1	877	0.11%
2019/05/22	5	64.90	0	0.00	64.60	5	995	0.50%
2019/05/20	0	0.00	5	64.34	64.00	-5	1,049	-0.48%
2019/05/16	5	65.00	1	65.80	65.00	4	1,115	0.36%
2019/05/15	1	65.70	0	0.00	66.00	1	1,246	0.08%
2019/05/10	0	0.00	2	65.80	66.50	-2	1,261	-0.16%
2019/05/09	1	65.00	0	0.00	65.50	1	1,257	0.08%
2019/05/08	1	70.00	0	0.00	69.10	1	1,229	0.08%
2019/05/07	0	0.00	14	71.20	71.00	-14	1,226	-1.14%
2019/05/03	1	73.40	0	0.00	72.90	1	1,227	0.08%
2019/04/30	0	0.00	1	71.00	71.40	-1	1,243	-0.08%
2019/04/29	0	0.00	10	72.95	71.50	-10	1,243	-0.80%
2019/04/26	0	0.00	1	75.00	74.30	-1	1,230	-0.08%
2019/04/25	0	0.00	2	76.00	75.90	-2	1,220	-0.16%
2019/04/24	2	77.95	6	77.10	76.80	-4	1,239	-0.32%
2019/04/23	3	76.87	0	0.00	76.30	3	1,228	0.24%
2019/04/19	1	76.90	0	0.00	77.70	1	1,279	0.08%
2019/04/17	1	77.60	0	0.00	77.80	1	1,303	0.08%
2019/04/16	1	77.60	6	77.20	77.10	-5	1,328	-0.38%
2019/04/12	5	76.90	0	0.00	77.00	5	1,348	0.37%
2019/04/11	1	77.30	0	0.00	77.10	1	1,359	0.07%
2019/04/10	23	81.82	20	82.31	78.70	3	1,340	0.22%
2019/04/09	1	79.10	3	78.73	79.60	-2	1,218	-0.16%
2019/04/02	1	78.00	5	77.60	77.60	-4	1,269	-0.32%
2019/03/29	7	77.06	7	78.23	75.70	0	1,332	0.00%
2019/03/22	6	77.15	6	77.85	77.10	0	1,600	0.00%
2019/03/21	0	0.00	8	78.43	78.30	-8	1,639	-0.49%
2019/03/19	18	77.39	14	78.80	77.40	4	1,704	0.23%
2019/03/18	0	0.00	2	75.35	75.50	-2	1,629	-0.12%
2019/03/13	0	0.00	7	75.86	75.60	-7	1,635	-0.43%
2019/03/12	2	76.50	0	0.00	76.10	2	1,645	0.12%
2019/03/11	1	75.70	0	0.00	75.70	1	1,687	0.06%
2019/03/06	1	77.30	0	0.00	76.90	1	1,793	0.06%
2019/02/27	5	76.76	0	0.00	77.00	5	1,984	0.25%
2019/02/26	23	77.76	22	79.41	77.50	1	2,073	0.05%
2019/02/25	4	78.50	1	78.30	78.90	3	2,074	0.14%
2019/02/22	3	77.70	0	0.00	77.50	3	2,126	0.14%
2019/02/20	12	78.47	12	79.68	77.70	0	2,379	0.00%
2019/02/18	1	79.10	0	0.00	78.80	1	2,334	0.04%
2019/02/15	31	79.06	28	79.70	78.50	3	2,314	0.13%
2019/02/14	35	79.45	38	79.56	80.70	-3	2,282	-0.13%
2019/02/13	0	0.00	2	73.25	73.40	-2	2,156	-0.09%
2019/02/12	0	0.00	1	73.70	73.40	-1	2,158	-0.05%
2019/01/23	12	71.90	15	71.79	71.80	-3	2,418	-0.12%
2019/01/22	4	71.68	0	0.00	71.40	4	2,423	0.17%
2019/01/14	0	0.00	1	71.40	71.40	-1	2,535	-0.04%
2019/01/11	1	71.70	36	72.06	72.10	-35	2,531	-1.38%
2019/01/10	5	76.00	1	75.30	75.60	4	2,484	0.16%
2019/01/09	17	76.08	12	75.00	75.80	5	2,484	0.20%
2019/01/08	3	74.77	7	75.51	74.30	-4	2,457	-0.16%
2019/01/07	4	73.10	0	0.00	73.20	4	2,436	0.16%
2019/01/04	0	0.00	3	70.60	70.60	-3	2,441	-0.12%
2019/01/03	0	0.00	1	74.20	73.30	-1	2,441	-0.04%
2019/01/02	1	77.40	0	0.00	77.30	1	2,433	0.04%
2018/12/28	7	77.10	10	77.16	77.10	-3	2,433	-0.12%
2018/12/27	4	77.68	2	77.65	76.30	2	2,444	0.08%
2018/12/25	5	78.30	0	0.00	77.80	5	2,401	0.21%
2018/12/24	11	82.15	11	80.14	80.20	0	2,392	0.00%
2018/12/22	6	77.87	6	77.52	77.60	0	2,332	0.00%
2018/12/21	14	78.22	8	77.98	78.10	6	2,362	0.25%
2018/12/20	14	78.84	21	78.63	77.50	-7	2,403	-0.29%
2018/12/19	9	78.70	25	79.78	78.20	-16	2,387	-0.67%
2018/12/18	23	80.32	11	79.74	80.10	12	2,436	0.49%
2018/12/17	66	80.84	60	81.30	80.50	6	2,375	0.25%
2018/12/14	7	76.31	6	77.00	76.00	1	2,245	0.04%
2018/12/13	3	76.30	3	76.57	75.60	0	2,200	0.00%
2018/12/12	6	75.42	1	75.00	75.00	5	2,162	0.23%
2018/12/11	1	70.50	0	0.00	70.20	1	2,124	0.05%
2018/12/07	1	73.40	1	73.00	72.50	0	2,131	0.00%
2018/12/06	2	74.50	2	72.50	70.60	0	2,131	0.00%
2018/12/05	6	74.30	6	73.90	74.30	0	2,130	0.00%
2018/12/04	7	75.93	2	77.60	75.80	5	2,176	0.23%
2018/12/03	1	77.30	2	76.20	76.50	-1	2,146	-0.05%
2018/11/30	1	73.80	0	0.00	73.80	1	2,107	0.05%
2018/11/29	1	76.00	2	75.35	73.20	-1	2,104	-0.05%
2018/11/28	1	74.00	4	74.30	74.10	-3	2,063	-0.15%
2018/11/27	6	74.87	8	74.63	74.80	-2	2,059	-0.10%
2018/11/26	42	74.14	39	70.97	75.00	3	1,989	0.15%
2018/11/23	4	72.60	5	70.94	71.20	-1	1,907	-0.05%
2018/11/22	4	71.53	16	70.94	68.60	-12	1,814	-0.66%
2018/11/21	10	71.92	7	72.16	72.40	3	1,789	0.17%
2018/11/20	30	72.24	55	71.85	72.60	-25	1,746	-1.43%
2018/11/19	27	67.97	11	67.45	68.20	16	1,629	0.98%
2018/11/16	0	0.00	5	62.80	62.00	-5	1,560	-0.32%
2018/11/14	7	62.53	2	63.55	62.00	5	1,565	0.32%
2018/11/12	2	63.15	1	63.00	62.90	1	1,597	0.06%
2018/11/09	1	63.40	1	62.80	62.60	0	1,602	0.00%
2018/11/08	12	64.45	4	64.88	62.80	8	1,602	0.50%
2018/11/07	2	63.70	21	63.18	64.20	-19	1,595	-1.19%
2018/11/06	11	65.63	5	66.18	62.40	6	1,598	0.38%
2018/11/05	17	64.48	3	63.87	64.40	14	1,572	0.89%
2018/11/02	5	64.36	7	64.19	63.70	-2	1,565	-0.13%
2018/11/01	37	63.31	19	62.85	63.00	18	1,570	1.15%
2018/10/31	22	62.29	2	62.05	62.50	20	1,521	1.31%
2018/10/30	10	56.24	50	55.78	56.90	-40	1,451	-2.76%
2018/10/29	1	59.10	2	59.50	58.70	-1	1,468	-0.07%
2018/10/26	2	61.20	8	60.64	58.70	-6	1,498	-0.40%
2018/10/25	3	60.80	3	61.43	61.20	0	1,453	0.00%
2018/10/24	2	60.95	1	61.20	60.00	1	1,398	0.07%
2018/10/23	0	0.00	1	60.30	58.80	-1	1,387	-0.07%
2018/10/22	1	60.50	0	0.00	60.50	1	1,386	0.07%
2018/10/19	1	59.10	0	0.00	59.00	1	1,383	0.07%
2018/10/12	60	56.47	7	56.10	60.60	53	1,427	3.71%
2018/10/11	42	59.51	107	59.44	59.40	-65	1,417	-4.58%	大賣/
2018/10/09	5	68.40	4	70.48	66.00	1	1,413	0.07%
2018/10/08	13	69.19	0	0.00	69.10	13	1,409	0.92%
2018/10/05	3	69.67	3	68.97	68.80	0	1,430	0.00%
2018/10/03	0	0.00	1	74.90	73.20	-1	1,419	-0.07%
2018/10/02	3	75.93	2	76.15	75.10	1	1,422	0.07%
2018/10/01	2	74.20	0	0.00	74.80	2	1,409	0.14%
2018/09/28	11	73.52	12	73.61	74.00	-1	1,417	-0.07%
2018/09/27	2	78.80	250	78.67	75.90	-248	1,400	-17.70%	大賣/鉅額交易
2018/09/26	1	77.30	7	77.13	77.50	-6	1,412	-0.42%
2018/09/25	273	80.29	24	78.23	78.60	249	1,463	17.01%	大買/鉅額交易
2018/09/21	5	72.90	0	0.00	73.00	5	1,399	0.36%
2018/09/20	1	71.30	4	71.93	71.10	-3	1,410	-0.21%
2018/09/19	2	74.30	0	0.00	73.00	2	1,415	0.14%
2018/09/18	0	0.00	11	73.27	73.10	-11	1,431	-0.77%
2018/09/14	3	74.90	3	73.77	75.90	0	1,454	0.00%
2018/09/13	1	73.00	2	72.85	72.60	-1	1,452	-0.07%
2018/09/12	0	0.00	1	70.00	70.90	-1	1,464	-0.07%
2018/09/11	12	70.53	3	70.53	70.20	9	1,512	0.60%
2018/09/10	3	68.47	30	70.46	68.10	-27	1,527	-1.77%
2018/09/07	1	76.00	37	77.33	75.60	-36	1,518	-2.37%
2018/09/06	3	78.47	7	78.67	79.40	-4	1,535	-0.26%
2018/09/05	3	80.60	2	80.40	79.90	1	1,626	0.06%
2018/09/04	2	79.80	4	79.45	79.80	-2	1,859	-0.11%
2018/09/03	2	79.10	3	79.53	79.00	-1	1,916	-0.05%
2018/08/31	1	83.10	0	0.00	83.10	1	1,936	0.05%
2018/08/30	0	0.00	3	82.30	82.70	-3	2,057	-0.15%
2018/08/29	0	0.00	3	82.80	82.90	-3	2,081	-0.14%
2018/08/28	2	83.10	4	81.80	82.80	-2	2,175	-0.09%
2018/08/27	46	82.30	3	82.00	83.40	43	2,204	1.95%
2018/08/24	20	84.77	64	82.48	81.00	-44	2,221	-1.98%
2018/08/23	1	94.90	0	0.00	92.20	1	2,296	0.04%
2018/08/22	2	94.85	0	0.00	94.20	2	2,508	0.08%
2018/08/21	1	94.50	2	96.80	94.30	-1	2,519	-0.04%
2018/08/20	3	97.63	1	95.90	96.70	2	2,534	0.08%
2018/08/17	1	96.40	1	96.60	96.70	0	2,525	0.00%
2018/08/16	0	0.00	23	94.17	94.80	-23	2,512	-0.92%
2018/08/15	4	94.25	26	93.74	93.60	-22	2,512	-0.88%
2018/08/14	25	93.17	7	92.33	95.40	18	2,544	0.71%
2018/08/13	3	90.77	15	92.07	92.00	-12	2,567	-0.47%
2018/08/10	6	96.27	3	95.63	95.60	3	2,561	0.12%
2018/08/08	9	98.26	10	97.71	97.10	-1	2,566	-0.04%
2018/08/07	1	94.50	1	93.60	94.50	0	2,531	0.00%
2018/08/06	1	93.50	1	94.50	93.30	0	2,556	0.00%
2018/08/03	11	95.87	10	95.63	94.50	1	2,579	0.04%
2018/08/02	3	95.20	6	94.08	92.60	-3	2,578	-0.12%
2018/08/01	1	91.40	1	91.00	91.00	0	2,594	0.00%
2018/07/31	0	0.00	1	89.60	89.10	-1	2,666	-0.04%
2018/07/30	2	89.75	3	89.57	89.00	-1	2,684	-0.04%
2018/07/27	0	0.00	1	91.60	91.20	-1	2,707	-0.04%
2018/07/26	0	0.00	1	91.50	91.40	-1	2,731	-0.04%
2018/07/25	1	91.50	1	91.80	91.10	0	2,764	0.00%
2018/07/24	3	90.20	5	90.42	91.60	-2	2,782	-0.07%
2018/07/23	5	88.90	2	89.90	88.90	3	2,853	0.11%
2018/07/20	2	92.50	1	92.70	92.00	1	2,843	0.04%
2018/07/19	2	93.00	3	92.80	92.00	-1	2,842	-0.04%
2018/07/18	6	94.67	18	95.47	94.20	-12	2,855	-0.42%
2018/07/17	19	96.36	6	95.78	94.20	13	2,888	0.45%
2018/07/16	0	0.00	27	95.41	95.00	-27	2,918	-0.93%
2018/07/13	43	96.52	11	95.52	95.50	32	2,939	1.09%
2018/07/12	16	93.84	1	93.50	94.00	15	2,932	0.51%
2018/07/11	0	0.00	2	93.20	93.20	-2	2,964	-0.07%
2018/07/06	9	94.28	18	94.26	94.70	-9	3,074	-0.29%
2018/07/05	4	94.93	2	95.35	94.30	2	3,102	0.06%
2018/07/04	8	95.48	37	95.01	95.80	-29	3,119	-0.93%
2018/07/03	9	103.06	15	101.97	101.00	-6	3,149	-0.19%
2018/07/02	1	99.10	3	99.83	99.10	-2	3,105	-0.06%
2018/06/29	4	99.75	0	0.00	99.80	4	3,137	0.13%
2018/06/28	2	98.30	11	98.35	97.30	-9	3,153	-0.29%
2018/06/27	14	99.98	5	99.68	98.00	9	3,216	0.28%
2018/06/26	6	97.15	13	96.52	98.50	-7	3,328	-0.21%
2018/06/25	11	100.64	1	99.90	99.20	10	3,371	0.30%
2018/06/22	1	100.50	10	99.68	99.10	-9	3,397	-0.26%
2018/06/21	5	102.30	9	102.28	100.50	-4	3,424	-0.12%
2018/06/20	6	100.55	20	101.65	102.00	-14	3,477	-0.40%
2018/06/19	4	109.25	7	109.79	107.00	-3	3,482	-0.09%
2018/06/15	15	111.20	10	111.70	109.50	5	3,532	0.14%
2018/06/14	14	109.82	22	108.82	109.00	-8	3,523	-0.23%
2018/06/13	41	115.40	91	114.55	109.00	-50	3,563	-1.40%
2018/06/12	169	115.58	71	115.80	113.50	98	3,606	2.72%	大買/
2018/06/11	41	110.78	35	110.50	109.00	6	3,437	0.17%
2018/06/08	12	107.17	84	106.68	108.00	-72	3,490	-2.06%
2018/06/07	118	109.78	39	109.77	107.00	79	3,543	2.23%	大買/
2018/06/06	11	104.14	17	104.85	103.50	-6	3,554	-0.17%
2018/06/05	34	108.10	32	107.20	105.00	2	3,823	0.05%
2018/06/04	26	103.00	20	102.78	104.50	6	3,856	0.16%
2018/06/01	21	104.31	18	103.44	102.00	3	3,915	0.08%
2018/05/31	120	107.68	157	107.78	102.00	-37	4,023	-0.92%	大買/大賣/
2018/05/30	85	103.21	127	102.83	105.00	-42	4,178	-1.01%	大賣/
2018/05/29	1	98.50	9	98.09	95.80	-8	4,251	-0.19%
2018/05/28	12	99.12	1	98.70	97.80	11	4,561	0.24%
2018/05/25	3	97.67	7	96.93	96.60	-4	4,671	-0.09%
2018/05/24	6	97.17	21	96.13	97.50	-15	4,983	-0.30%
2018/05/23	3	98.63	6	98.22	96.30	-3	5,186	-0.06%
2018/05/22	11	99.81	15	99.71	98.20	-4	5,321	-0.08%
2018/05/21	47	97.42	5	98.20	98.50	42	5,323	0.79%
2018/05/18	17	94.57	1	94.40	94.40	16	5,309	0.30%
2018/05/17	2	97.80	4	97.75	95.60	-2	5,335	-0.04%
2018/05/16	4	98.45	4	98.20	97.00	0	5,367	0.00%
2018/05/15	2	98.35	25	98.82	97.50	-23	5,422	-0.42%
2018/05/14	27	99.72	11	99.34	100.50	16	5,505	0.29%
2018/05/11	2	99.90	29	99.87	97.00	-27	5,539	-0.49%
2018/05/10	33	101.21	35	100.61	100.00	-2	5,591	-0.04%
2018/05/09	53	102.16	28	101.64	99.60	25	5,667	0.44%
2018/05/08	12	100.48	10	98.18	98.10	2	5,789	0.03%
2018/05/07	4	94.55	2	94.85	94.40	2	5,765	0.03%
2018/05/04	8	92.95	18	91.70	94.30	-10	5,852	-0.17%
2018/05/03	8	93.48	12	93.33	93.30	-4	5,862	-0.07%
2018/05/02	8	95.16	11	94.98	93.30	-3	5,864	-0.05%
2018/04/30	3	97.67	25	97.67	97.10	-22	5,898	-0.37%
2018/04/27	35	97.11	40	98.34	97.00	-5	5,901	-0.08%
2018/04/26	17	103.76	7	104.29	100.00	10	5,851	0.17%
2018/04/25	6	101.92	9	100.78	102.00	-3	5,858	-0.05%
2018/04/24	13	103.35	9	102.94	101.00	4	5,928	0.07%
2018/04/23	8	108.81	2	108.00	107.00	6	5,988	0.10%
2018/04/20	3	109.67	3.5	108.71	109.00	-0.5	5,988	-0.01%
2018/04/19	4	110.25	4	109.25	108.50	0	5,973	0.00%
2018/04/18	1	107.50	1	109.00	107.50	0	6,009	0.00%
2018/04/17	6	107.58	17	109.56	107.00	-11	6,038	-0.18%
2018/04/16	23	112.80	22	112.14	111.50	1	6,048	0.02%
2018/04/13	3	109.00	17	108.76	108.00	-14	6,030	-0.23%
2018/04/12	21	108.90	32	108.41	108.50	-11	6,065	-0.18%
2018/04/11	27	112.33	14	111.29	107.50	13	6,075	0.21%
2018/04/10	16	108.16	117	108.59	109.00	-101	6,106	-1.65%	大賣/鉅額交易
2018/04/09	118	108.32	43	109.24	110.50	75	6,211	1.21%	大買/
2018/04/03	8	102.50	9	101.39	104.00	-1	6,142	-0.02%
2018/04/02	21	101.88	2	102.00	102.50	19	6,159	0.31%
2018/03/31	41	103.15	15	103.67	104.00	26	6,191	0.42%
2018/03/30	15	104.57	9	104.50	102.00	6	6,275	0.10%
2018/03/29	73	102.89	88	102.49	104.00	-15	6,326	-0.24%
2018/03/28	17	109.47	64	109.48	108.50	-47	6,249	-0.75%
2018/03/27	61	114.14	24	114.33	112.50	37	6,302	0.59%
2018/03/26	26	111.48	6	110.50	112.00	20	6,368	0.31%
2018/03/23	9	108.50	15	109.43	110.00	-6	6,419	-0.09%
2018/03/22	32	116.67	83	116.93	115.00	-51	6,456	-0.79%
2018/03/21	55	120.10	11	119.55	117.00	44	6,643	0.66%
2018/03/20	17	117.94	35	117.34	118.00	-18	6,890	-0.26%
2018/03/19	31	119.71	28	118.77	119.00	3	7,074	0.04%
2018/03/16	51	120.44	38	120.05	118.50	13	7,085	0.18%
2018/03/15	7	116.50	12	117.54	119.00	-5	7,085	-0.07%
2018/03/14	23	120.72	18	120.14	119.00	5	7,217	0.07%
2018/03/13	12	122.04	59	120.63	120.00	-47	7,253	-0.65%
2018/03/12	37	123.78	71	123.62	121.00	-34	7,260	-0.47%
2018/03/09	141	122.97	159	122.02	121.00	-18	7,263	-0.25%	大買/大賣/
2018/03/08	94	119.26	40	119.23	118.00	54	7,053	0.77%
2018/03/07	23	118.87	76	118.87	117.50	-53	7,034	-0.75%
2018/03/06	71	120.50	69	120.73	120.00	2	6,982	0.03%
2018/03/05	79	125.31	71	125.64	117.50	8	6,916	0.12%
2018/03/02	114	120.91	144	119.70	122.50	-30	6,672	-0.45%	大買/大賣/
2018/03/01	119	117.13	79	117.34	123.50	40	6,503	0.62%	大買/
2018/02/27	25	115.94	72	113.31	112.50	-47	6,202	-0.76%
2018/02/26	94	119.44	103	119.60	117.00	-9	6,101	-0.15%	大賣/
2018/02/23	51	115.60	89	114.61	118.50	-38	5,824	-0.65%
2018/02/22	72	105.66	19	102.05	108.00	53	5,674	0.93%
2018/02/21	59	98.67	6	98.27	98.50	53	5,552	0.95%
2018/02/12	7	95.39	5	95.58	94.10	2	5,546	0.04%
2018/02/09	14	91.99	3	91.67	94.50	11	5,603	0.20%
2018/02/08	14	97.92	16	98.83	97.40	-2	5,642	-0.04%
2018/02/07	29	100.11	25	99.19	97.00	4	5,735	0.07%
2018/02/06	8	96.56	54	97.11	95.40	-46	5,724	-0.80%
2018/02/05	17	106.44	24	105.33	106.00	-7	5,663	-0.12%
2018/02/02	4	110.88	16	110.84	109.50	-12	5,664	-0.21%
2018/02/01	32	112.28	35	113.44	110.00	-3	5,671	-0.05%
2018/01/31	40	110.19	57	110.53	112.50	-17	5,661	-0.30%
2018/01/30	23	106.63	61	107.37	105.50	-38	5,505	-0.69%
2018/01/29	116	106.29	31	105.35	109.00	85	5,525	1.54%	大買/
2018/01/26	21	101.67	36	101.66	103.00	-15	5,531	-0.27%
2018/01/25	13	103.23	3	102.50	101.00	10	5,540	0.18%
2018/01/24	21	100.05	16	99.54	102.00	5	5,597	0.09%
2018/01/23	4	104.38	26	104.67	102.50	-22	5,596	-0.39%
2018/01/22	19	105.18	0	0.00	105.50	19	5,714	0.33%
2018/01/19	0	0.00	44	104.60	104.50	-44	5,827	-0.76%
2018/01/18	18	108.36	40	109.86	105.50	-22	5,893	-0.37%
2018/01/17	69	108.10	22	106.89	107.50	47	5,870	0.80%
2018/01/16	17	105.82	47	105.33	104.00	-30	5,886	-0.51%
2018/01/15	1	106.50	26	106.35	105.00	-25	6,017	-0.42%
2018/01/12	89	108.42	28	106.70	107.00	61	6,147	0.99%
2018/01/11	20	104.08	2	102.00	106.00	18	6,342	0.28%
2018/01/10	14	102.57	17	102.53	103.00	-3	6,429	-0.05%
2018/01/09	56	109.26	109	106.67	103.00	-53	6,585	-0.80%	大賣/
2018/01/08	59	110.73	16	109.84	107.50	43	6,619	0.65%
2018/01/05	9	108.89	19	109.05	108.00	-10	6,703	-0.15%
2018/01/04	7	111.00	77	110.81	111.00	-70	6,893	-1.02%
2018/01/03	98	115.39	76	114.09	113.50	22	7,049	0.31%
2018/01/02	100	110.26	15	107.70	110.00	85	7,200	1.18%