美琪瑪 (4721)-國泰券商分點個股進出

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/19	10	69.00	0	0.00	68.30	10	192	5.20%
2024/04/17	0	0.00	10	71.00	71.00	-10	188	-5.30%
2024/04/16	11	69.98	0	0.00	69.40	11	186	5.90%
2024/04/11	10	73.50	0	0.00	73.70	10	181	5.52%
2024/04/03	1	73.60	0	0.00	73.50	1	176	0.57%
2024/04/01	0	74.90	0	0.00	74.70	0	174	0.00%
2024/03/25	1	74.00	0	0.00	74.20	1	171	0.58%
2024/03/20	10	72.70	0	0.00	72.90	10	179	5.57%
2024/03/18	12	73.11	0	0.00	72.70	12	181	6.60%
2024/03/11	0	75.10	0	0.00	75.40	0	200	0.00%
2024/03/05	0	0.00	1	78.10	78.00	-1	368	-0.27%
2024/02/27	10	79.90	0	0.00	79.70	10	367	2.72%
2024/02/22	10	80.50	0	0.00	80.50	10	374	2.67%
2024/01/31	0	0.00	0	79.90	79.80	0	378	-0.01%
2024/01/22	1	80.50	1	80.50	81.50	0	377	0.00%
2024/01/19	0	0.00	0	81.00	80.30	0	377	-0.01%
2024/01/10	1	83.80	0	0.00	83.70	1	380	0.26%
2024/01/02	5	86.50	0	0.00	86.70	5	385	1.30%
2023/12/29	7	86.50	7	87.00	87.10	0	385	0.00%
2023/12/25	0	0.00	0	87.30	86.80	0	383	-0.01%
2023/12/04	1	91.20	1	89.60	89.50	0	390	0.00%
2023/09/15	10	86.50	0	0.00	86.90	10	375	2.66%
2023/09/13	1	82.40	1	83.20	84.10	0	333	0.00%
2023/09/12	0	0.00	10	80.00	79.50	-10	323	-3.09%
2023/09/11	10	78.67	0	0.00	78.80	10	330	3.02%
2023/09/05	0	0.00	20	81.00	81.80	-20	361	-5.53%
2023/09/04	10	79.40	0	0.00	79.50	10	386	2.59%
2023/08/17	0	0.00	0.1	79.43	79.60	-0.1	442	-0.03%
2023/08/15	0	0.00	10	78.50	79.30	-10	445	-2.25%
2023/08/14	10	78.00	0	0.00	76.30	10	445	2.24%
2023/08/11	0	0.00	0.1	80.30	80.20	-0.1	443	-0.02%
2023/08/10	10	80.50	0	0.00	79.70	10	445	2.24%
2023/08/09	10	85.50	10	85.90	84.00	0	442	0.00%
2023/08/07	1	88.90	0	0.00	88.70	1	442	0.23%
2023/08/01	17	91.58	17	92.13	91.30	0	459	0.00%
2023/07/31	0	0.00	7	90.00	89.30	-7	441	-1.59%
2023/07/24	10	89.00	3	89.50	89.10	7	440	1.59%
2023/07/20	0	0.00	10	92.00	92.30	-10	444	-2.25%
2023/07/18	10	91.00	0	0.00	90.70	10	449	2.22%
2023/07/13	10	95.50	0	0.00	95.00	10	459	2.18%
2023/07/12	10	97.00	0	0.00	96.40	10	472	2.12%
2023/07/05	0	0.00	5	99.00	100.00	-5	479	-1.04%
2023/06/21	6	98.08	0	0.00	98.10	6	507	1.18%
2023/06/19	0	0.00	5	100.00	99.20	-5	557	-0.90%
2023/06/15	5	99.00	0	0.00	99.40	5	562	0.89%
2023/06/14	0	0.00	0	101.50	100.50	0	560	-0.01%
2023/06/02	0	0.00	0.1	100.00	100.00	-0.1	554	-0.02%
2023/06/01	0.1	100.00	8	101.00	100.50	-7.9	555	-1.42%
2023/05/29	0	0.00	5	96.50	96.70	-5	544	-0.92%
2023/05/26	5	95.50	0	0.00	95.50	5	547	0.91%
2023/05/11	0	0.00	3	97.30	95.60	-3	658	-0.46%
2023/05/10	3	96.50	0	0.00	96.40	3	698	0.43%
2023/05/09	3	99.00	0	0.00	98.60	3	734	0.41%
2023/05/08	5	100.00	0	0.00	100.00	5	731	0.68%
2023/04/27	3	99.00	3	99.80	100.00	0	778	0.00%
2023/04/25	2	102.50	0	0.00	99.90	2	772	0.26%
2023/04/24	0	0.00	2	105.00	103.50	-2	767	-0.26%
2023/04/21	6	103.83	0	0.00	102.50	6	766	0.78%
2023/04/20	5	105.00	5	106.00	105.50	0	763	0.00%
2023/04/19	4	107.00	0	0.00	107.50	4	762	0.52%
2023/04/17	0	0.00	13	111.00	110.50	-13	743	-1.75%
2023/04/12	10	106.50	10	107.00	107.00	0	711	0.00%
2023/03/29	1	106.50	1	108.00	105.50	0	781	0.00%
2023/03/28	10	106.00	0	0.00	107.00	10	824	1.22%
2023/03/27	0	0.00	0.1	109.00	108.50	-0.1	819	-0.01%
2023/03/24	0.1	111.00	0	0.00	110.50	0.1	822	0.01%
2023/03/16	10	100.00	8	100.50	100.50	2	753	0.27%
2023/03/13	5	104.00	5	105.00	104.50	0	772	0.00%
2023/03/10	5	107.00	5.1	107.99	107.00	-0.1	779	-0.01%
2023/02/23	0.1	111.00	0	0.00	111.00	0.1	932	0.01%
2023/02/10	4	113.00	4	116.00	111.50	0	972	0.00%
2023/02/09	0	0.00	0.1	110.50	110.00	-0.1	947	-0.01%
2023/02/08	0	0.00	0.2	112.50	111.50	-0.2	978	-0.02%
2023/02/07	1.4	107.26	3	108.83	110.00	-1.6	939	-0.18%
2023/02/03	0	0.00	0.1	106.75	106.50	-0.1	940	-0.01%
2023/02/02	1	107.00	0	0.00	107.00	1	942	0.11%
2023/01/30	0	104.00	0	0.00	103.00	0	953	0.01%
2023/01/04	1	98.00	0	0.00	98.20	1	1,112	0.09%
2022/12/30	0	0.00	10	99.50	97.80	-10	1,136	-0.88%
2022/12/28	10	98.95	0	0.00	97.20	10	1,145	0.87%
2022/12/21	5	103.00	5	103.60	105.00	0	1,194	0.00%
2022/12/12	10	104.00	10	104.50	104.00	0	1,244	0.00%
2022/12/09	11	107.00	11	107.45	107.00	0	1,246	0.00%
2022/12/05	0	0.00	1	113.00	113.00	-1	1,258	-0.08%
2022/12/01	0	0.00	0	114.00	114.00	0	1,261	0.00%
2022/11/29	1	116.00	1	116.00	113.00	0	1,271	0.00%
2022/11/24	1	104.50	0	0.00	104.50	1	1,285	0.08%
2022/11/22	0	0.00	1	102.50	102.50	-1	1,309	-0.08%
2022/11/11	1	101.50	0	0.00	101.00	1	1,699	0.06%
2022/11/08	0	0.00	1	103.00	101.00	-1	1,763	-0.06%
2022/11/02	1	98.90	0	0.00	98.90	1	1,780	0.06%
2022/11/01	1	95.80	0	0.00	95.70	1	1,752	0.06%
2022/10/28	0	0.00	1	92.40	92.40	-1	1,758	-0.06%
2022/10/27	1	94.70	0	0.00	94.70	1	1,767	0.06%
2022/10/26	0	0.00	1	90.00	90.00	-1	1,764	-0.06%
2022/10/17	10	95.00	12	95.15	97.50	-2	1,823	-0.11%
2022/10/13	0	0.00	53	99.60	94.50	-53	1,811	-2.93%
2022/10/12	0	0.00	1	105.00	105.00	-1	1,772	-0.06%
2022/10/11	2	108.25	3	108.17	105.50	-1	1,770	-0.06%
2022/10/07	1	117.00	1	116.50	116.50	0	1,774	0.00%
2022/10/06	1	118.00	0	0.00	118.00	1	1,796	0.06%
2022/10/05	0	0.00	1	117.50	117.50	-1	1,822	-0.05%
2022/10/04	1	118.50	0	0.00	118.50	1	1,833	0.05%
2022/09/30	1	114.50	0	0.00	114.50	1	1,859	0.05%
2022/09/28	10	118.75	4	114.38	112.00	6	1,873	0.32%
2022/09/27	2	122.50	0	0.00	122.50	2	1,858	0.11%
2022/09/26	0	0.00	5	119.80	120.00	-5	1,855	-0.27%
2022/09/23	0	0.00	32	128.22	127.50	-32	1,889	-1.69%
2022/09/22	23	130.09	8	126.00	130.00	15	1,889	0.79%
2022/09/21	10	127.00	5	124.00	126.50	5	1,882	0.27%
2022/09/20	5	123.10	0	0.00	123.50	5	1,880	0.27%
2022/09/19	0	0.00	3	121.17	121.00	-3	1,900	-0.16%
2022/09/16	1	127.00	1	124.00	124.00	0	1,909	0.00%
2022/09/15	1	127.00	7	127.71	126.00	-6	1,926	-0.31%
2022/09/14	7	127.79	0	0.00	127.50	7	1,965	0.36%
2022/09/13	0	0.00	9	129.78	128.00	-9	1,977	-0.46%
2022/09/12	18	129.81	0	0.00	129.00	18	2,026	0.89%
2022/09/08	1	131.50	5	130.00	131.50	-4	2,051	-0.19%
2022/09/07	6	127.50	0	0.00	129.00	6	2,086	0.29%
2022/09/06	2	131.50	3	129.67	128.00	-1	2,123	-0.05%
2022/09/05	2	134.50	8	134.75	133.50	-6	2,239	-0.27%
2022/09/02	13	137.27	0	0.00	137.00	13	2,291	0.57%
2022/09/01	0	0.00	7	134.50	134.50	-7	2,403	-0.29%
2022/08/31	7	138.71	18	138.61	137.00	-11	2,665	-0.41%
2022/08/30	13	134.15	1	133.00	135.00	12	2,847	0.42%
2022/08/29	3	131.00	3	128.00	131.50	0	2,838	0.00%
2022/08/26	3	137.83	8	136.25	134.50	-5	2,826	-0.18%
2022/08/25	1	133.00	0	0.00	133.00	1	2,773	0.04%
2022/08/24	1	133.00	2	134.50	131.00	-1	2,771	-0.04%
2022/08/23	4	135.88	6.1	134.52	133.00	-2.1	2,750	-0.08%
2022/08/22	30.1	136.14	32	137.94	133.50	-1.9	2,649	-0.07%
2022/08/19	8	130.50	2	130.50	131.50	6	2,485	0.24%
2022/08/18	4	128.25	3	128.33	129.00	1	2,456	0.04%
2022/08/17	0	0.00	5	128.10	128.50	-5	2,443	-0.20%
2022/08/16	0	0.00	5	127.90	127.50	-5	2,446	-0.20%
2022/08/15	8	128.63	9	128.72	130.00	-1	2,452	-0.04%
2022/08/12	10.1	125.79	23	124.00	126.00	-12.9	2,416	-0.53%
2022/08/11	3	123.67	4	125.63	123.50	-1	2,423	-0.04%
2022/08/10	30	123.15	7	121.43	123.00	23	2,430	0.95%
2022/08/09	9	120.00	5	121.00	120.00	4	2,454	0.16%
2022/08/05	1	120.00	0	0.00	120.00	1	2,501	0.04%
2022/08/02	1.6	120.32	0	0.00	120.50	1.6	2,538	0.06%
2022/08/01	1	123.50	9	122.89	123.00	-8	2,550	-0.31%
2022/07/29	10	122.90	3	121.50	123.00	7	2,548	0.27%
2022/07/28	3	123.00	10	120.10	120.00	-7	2,558	-0.27%
2022/07/22	1	127.50	8	126.75	123.00	-7	2,550	-0.27%
2022/07/21	17	121.29	10	120.50	123.50	7	2,529	0.28%
2022/07/20	0.1	119.00	0	0.00	118.50	0.1	2,516	0.00%
2022/07/18	0	117.00	0.6	117.00	117.00	-0.6	2,532	-0.02%
2022/07/14	0	0.00	1	114.50	114.50	-1	2,528	-0.04%
2022/07/13	1	112.00	1	112.00	112.00	0	2,526	0.00%
2022/07/12	1	106.00	2	106.00	105.00	-1	2,507	-0.04%
2022/07/11	2	113.50	1	114.00	113.00	1	2,509	0.04%
2022/07/08	0	0.00	2	116.50	116.50	-2	2,504	-0.08%
2022/07/07	2	113.50	1	110.00	113.00	1	2,501	0.04%
2022/07/06	1	114.50	1	111.00	111.00	0	2,492	0.00%
2022/07/04	1	120.00	7	120.21	116.00	-6	2,521	-0.24%
2022/07/01	9	128.06	4	118.38	118.50	5	2,544	0.20%
2022/06/30	0	0.00	11	125.55	124.50	-11	2,507	-0.44%
2022/06/29	9	128.22	0	0.00	129.50	9	2,531	0.36%
2022/06/28	0	0.00	8	129.06	129.50	-8	2,545	-0.31%
2022/06/27	11	132.82	3	131.00	132.50	8	2,602	0.31%
2022/06/24	2	127.50	4	129.38	127.00	-2	2,800	-0.07%
2022/06/23	5	128.00	5	126.60	128.50	0	2,824	0.00%
2022/06/22	4	126.00	4	130.88	126.50	0	2,879	0.00%
2022/06/21	3	132.17	0	0.00	132.50	3	3,104	0.10%
2022/06/20	0	0.00	15	134.90	128.00	-15	3,168	-0.47%
2022/06/17	14	139.00	2	137.25	141.00	12	3,198	0.38%
2022/06/16	0	0.00	2	142.25	137.00	-2	3,329	-0.06%
2022/06/15	2	149.00	9	146.00	144.00	-7	3,459	-0.20%
2022/06/14	9	148.61	11	150.05	148.00	-2	3,446	-0.06%
2022/06/13	57	152.00	16	152.59	151.00	41	3,319	1.24%
2022/06/10	10	154.10	27	152.98	155.50	-17	3,257	-0.52%
2022/06/09	39	151.94	11.3	149.76	154.00	27.7	3,154	0.88%
2022/06/08	17.3	149.55	7	146.57	147.00	10.3	2,917	0.35%
2022/06/07	5	138.20	1	137.00	138.50	4	2,741	0.15%
2022/06/06	1	137.00	0	0.00	137.00	1	2,756	0.04%
2022/06/02	0	0.00	1	138.00	139.00	-1	2,781	-0.04%
2022/06/01	0	0.00	25	139.22	138.00	-25	2,796	-0.89%
2022/05/31	19	139.68	11	138.00	139.50	8	2,798	0.29%
2022/05/30	13	138.15	1	136.00	138.00	12	2,809	0.43%
2022/05/27	8	134.50	0	0.00	133.50	8	2,804	0.29%
2022/05/26	0	0.00	12	134.75	133.00	-12	2,851	-0.42%
2022/05/25	7	135.50	0	0.00	135.00	7	2,856	0.25%
2022/05/24	0	0.00	4	134.75	132.00	-4	2,871	-0.14%
2022/05/23	5	137.00	0	0.00	136.50	5	2,873	0.17%
2022/05/20	1	136.00	0	0.00	136.00	1	2,868	0.03%
2022/05/19	0	0.00	1	134.00	134.00	-1	2,876	-0.03%
2022/05/18	1	136.00	7.1	136.01	136.00	-6.1	2,864	-0.21%
2022/05/17	2	137.00	1.4	136.93	137.00	0.6	2,893	0.02%
2022/05/16	6.4	133.62	1	136.00	134.50	5.4	2,851	0.19%
2022/05/13	1	130.50	1	130.50	130.50	0	2,828	0.00%
2022/05/12	1	132.00	4	131.63	127.00	-3	2,904	-0.10%
2022/05/11	2	132.50	0	0.00	132.00	2	2,884	0.07%
2022/05/09	1	130.00	1	130.00	130.00	0	2,913	0.00%
2022/05/06	0.1	130.00	1	130.50	130.50	-0.9	2,937	-0.03%
2022/05/05	1	134.00	0	0.00	133.50	1	2,943	0.03%
2022/04/28	0	0.00	3	131.17	128.50	-3	3,112	-0.10%
2022/04/27	2	130.00	2	129.50	129.50	0	3,134	0.00%
2022/04/25	2	134.75	4	134.13	133.00	-2	3,212	-0.06%
2022/04/22	2	143.75	0	0.00	140.00	2	3,217	0.06%
2022/04/21	0	0.00	4.5	143.83	143.00	-4.5	3,240	-0.14%
2022/04/20	4	146.13	20	145.83	143.50	-16	3,272	-0.49%
2022/04/19	13.5	141.04	1	138.00	140.50	12.5	3,278	0.38%
2022/04/18	1	139.00	1	135.50	135.00	0	3,312	0.00%
2022/04/15	0	0.00	3	138.17	139.00	-3	3,329	-0.09%
2022/04/14	2	144.01	0	0.00	143.00	2	3,345	0.06%
2022/04/13	0	0.00	2	143.50	143.00	-2	3,374	-0.06%
2022/04/12	3	142.86	1	141.50	145.00	2	3,376	0.06%
2022/04/11	6	146.92	10	144.65	143.50	-4	3,435	-0.12%
2022/04/08	4	146.13	0	0.00	146.00	4	3,416	0.12%
2022/04/07	0	0.00	6	145.17	142.00	-6	3,416	-0.18%
2022/04/06	8	150.81	18	150.06	150.50	-10	3,399	-0.29%
2022/04/01	12	153.38	0	0.00	153.50	12	3,399	0.35%
2022/03/31	0	0.00	14	151.39	151.00	-14	3,392	-0.41%
2022/03/30	15	155.17	1	155.00	154.00	14	3,443	0.41%
2022/03/29	6	159.42	18	157.67	154.00	-12	3,660	-0.33%
2022/03/28	10	151.95	1	149.50	154.00	9	3,592	0.25%
2022/03/25	1	154.50	5	153.80	153.00	-4	3,721	-0.11%
2022/03/24	6	154.92	22	154.41	155.00	-16	3,706	-0.43%
2022/03/23	19	154.89	2	151.50	151.00	17	3,451	0.49%
2022/03/22	4	153.25	4	150.00	152.50	0	3,416	0.00%
2022/03/21	2	151.75	5	153.90	150.50	-3	3,354	-0.09%
2022/03/18	7	149.36	13	141.85	150.00	-6	3,212	-0.19%
2022/03/17	16	142.94	0	0.00	142.50	16	3,073	0.52%
2022/03/15	0	0.00	2	137.50	137.50	-2	3,208	-0.06%
2022/03/14	0	0.00	3	142.00	142.00	-3	3,244	-0.09%
2022/03/11	6	141.83	0	0.00	143.00	6	3,267	0.18%
2022/03/10	3	143.83	11	140.14	139.00	-8	3,305	-0.24%
2022/03/09	10	136.75	1	134.00	137.00	9	3,303	0.27%
2022/03/08	2	135.00	2	133.75	131.00	0	3,398	0.00%
2022/03/07	1	137.00	2	134.75	134.50	-1	3,422	-0.03%
2022/03/04	0	0.00	1	140.00	140.00	-1	3,516	-0.03%
2022/03/03	1	142.50	4	143.50	143.50	-3	3,611	-0.08%
2022/03/02	1	143.50	1	143.00	143.50	0	3,670	0.00%
2022/03/01	18	144.16	10	142.50	142.50	8	3,734	0.22%
2022/02/25	1	137.00	3	140.00	137.00	-2	3,802	-0.05%
2022/02/24	0	136.00	3.1	137.44	136.50	-3.1	4,113	-0.08%
2022/02/23	5	141.80	2	137.50	143.00	3	4,213	0.07%
2022/02/22	2	138.00	1	135.00	137.50	1	4,476	0.02%
2022/02/21	0	143.50	0	0.00	142.50	0	5,395	0.00%
2022/02/18	0	142.50	0	0.00	143.50	0	5,651	0.00%
2022/02/17	0	0.00	1	142.00	142.00	-1	5,855	-0.02%
2022/02/16	1	142.00	0	0.00	142.00	1	6,088	0.02%
2022/02/15	0	0.00	3	141.33	141.00	-3	6,296	-0.05%
2022/02/14	3	145.83	5	142.10	142.00	-2	6,659	-0.03%
2022/02/11	5	142.40	0	0.00	144.00	5	6,799	0.07%
2022/02/10	0	0.00	16	142.19	142.00	-16	6,930	-0.23%
2022/02/09	7	144.57	33	142.58	145.00	-26	7,159	-0.36%
2022/02/08	40	140.33	0	0.00	141.00	40	7,433	0.54%
2022/02/07	2	135.50	0	0.00	134.50	2	7,847	0.03%
2022/01/26	10	135.90	18	136.25	133.00	-8	8,536	-0.09%
2022/01/25	6	137.33	11	137.50	132.50	-5	9,069	-0.06%
2022/01/24	13	135.58	7	130.71	139.00	6	9,857	0.06%
2022/01/21	6	135.60	0	0.00	135.50	6	10,188	0.06%
2022/01/20	0	138.00	41	137.26	138.50	-41	10,525	-0.39%
2022/01/19	55	141.75	10	140.50	140.50	45	11,187	0.40%
2022/01/18	1	140.00	11	141.05	139.00	-10	12,225	-0.08%
2022/01/17	10	140.25	0	0.00	141.50	10	12,796	0.08%
2022/01/14	4	139.13	5	135.00	139.00	-1	12,949	-0.01%
2022/01/13	5	140.50	1	138.50	138.50	4	13,132	0.03%
2022/01/12	0	0.00	0.1	142.00	143.50	-0.1	13,470	0.00%
2022/01/11	0	141.50	9	142.94	141.00	-9	14,025	-0.06%
2022/01/10	5	146.70	0	0.00	148.00	5	14,204	0.04%
2022/01/07	1	150.50	3	149.67	147.50	-2	14,460	-0.01%
2022/01/06	3	152.00	3	152.00	152.50	0	14,590	0.00%
2022/01/05	1	155.00	1	153.00	153.50	0	14,844	0.00%
2022/01/04	1	157.50	8	159.88	157.50	-7	15,286	-0.05%
2022/01/03	6	157.00	1	155.50	155.50	5	15,479	0.03%
2021/12/30	0	0.00	10	157.30	157.50	-10	15,578	-0.06%
2021/12/29	12	157.54	0	0.00	158.00	12	15,724	0.08%
2021/12/28	2	156.50	10	155.00	154.50	-8	15,849	-0.05%
2021/12/27	9	156.11	3.1	155.35	156.00	5.9	15,934	0.04%
2021/12/24	1.1	160.18	0	0.00	157.50	1.1	16,017	0.01%
2021/12/23	61	165.61	57	161.05	160.00	4	16,008	0.02%
2021/12/22	3	160.00	21	161.90	159.50	-18	15,806	-0.11%
2021/12/21	22	158.11	16	152.69	161.50	6	15,702	0.04%
2021/12/20	14	152.71	0	0.00	154.50	14	15,588	0.09%
2021/12/16	3	152.50	3	154.00	152.50	0	15,729	0.00%
2021/12/15	6	152.17	3	149.00	153.00	3	15,769	0.02%
2021/12/14	0	0.00	2	149.00	149.00	-2	15,931	-0.01%
2021/12/13	5	152.80	1	152.00	154.00	4	16,168	0.02%
2021/12/10	0	0.00	5	151.20	151.00	-5	16,481	-0.03%
2021/12/09	7	155.86	0	0.00	154.00	7	16,917	0.04%
2021/12/08	17	155.26	18	152.58	152.00	-1	17,128	-0.01%
2021/12/07	0	0.00	14	151.89	150.50	-14	17,604	-0.08%
2021/12/06	11	151.77	7	148.14	155.00	4	18,020	0.02%
2021/12/03	27	152.44	16	151.97	151.50	11	18,178	0.06%
2021/12/02	1	153.99	11	152.23	149.50	-10	18,368	-0.05%
2021/12/01	11	160.18	1	157.50	160.00	10	18,554	0.05%
2021/11/30	0	0.00	10	160.55	158.50	-10	18,712	-0.05%
2021/11/29	13	154.88	0	0.00	160.00	13	19,027	0.07%
2021/11/26	0	156.50	5	156.30	156.50	-5	19,185	-0.03%
2021/11/25	13	163.46	11	162.09	162.00	2	19,717	0.01%
2021/11/24	1	160.50	0	161.00	162.00	1	20,023	0.00%
2021/11/23	5	166.40	48	165.59	163.00	-43	20,494	-0.21%
2021/11/22	1.2	162.58	5	166.80	162.00	-3.8	21,387	-0.02%
2021/11/19	8	172.80	20	171.18	166.50	-12	22,096	-0.05%
2021/11/18	23	177.39	27	176.85	171.00	-4	22,826	-0.02%
2021/11/17	11	170.64	7	172.20	168.00	4	23,240	0.02%
2021/11/16	4	167.50	29	168.10	167.00	-25	25,058	-0.10%
2021/11/15	19	168.55	5	163.40	170.00	14	26,297	0.05%
2021/11/12	13	167.81	25	166.48	164.00	-12	27,287	-0.04%
2021/11/11	25.1	166.68	4	166.50	168.00	21.1	28,666	0.07%
2021/11/10	0	0.00	4.1	153.90	163.00	-4.1	29,077	-0.01%
2021/11/09	4	161.50	2	160.00	160.00	2	29,913	0.01%
2021/11/08	6	163.49	4	158.75	158.00	2	30,241	0.01%
2021/11/05	2	163.00	2	165.00	166.00	0	30,454	0.00%
2021/11/04	8.2	168.97	23	168.09	163.50	-14.9	30,468	-0.05%
2021/11/03	44	172.20	6	170.92	175.50	38	30,128	0.13%
2021/11/02	8.1	169.16	214	167.29	168.00	-206	29,651	-0.69%	大賣/鉅額交易
2021/11/01	278	178.93	10	176.40	177.50	268	29,242	0.92%	大買/鉅額交易
2021/10/29	57	167.21	4	168.25	170.50	53	28,435	0.19%
2021/10/28	4.1	152.56	16	148.41	155.00	-11.9	28,089	-0.04%
2021/10/27	24	149.58	17.1	147.97	149.00	6.9	27,771	0.02%
2021/10/26	100.1	151.96	79.2	149.93	144.00	20.9	27,103	0.08%
2021/10/25	17.2	141.45	64	139.17	142.00	-46.8	26,005	-0.18%
2021/10/22	24	128.67	1	127.00	129.50	23	25,491	0.09%
2021/10/21	2	132.00	40	127.15	127.50	-38	25,389	-0.15%
2021/10/20	14	128.46	17.2	128.43	129.50	-3.2	25,216	-0.01%
2021/10/19	42.2	126.10	40	127.55	125.00	2.2	24,956	0.01%
2021/10/18	27	123.39	27	122.28	123.00	0	24,512	0.00%
2021/10/15	22	121.89	5	122.90	125.00	17	24,583	0.07%
2021/10/14	61	118.00	1	115.00	115.50	60	24,365	0.25%
2021/10/13	0	0.00	9	122.44	119.00	-9	24,276	-0.04%
2021/10/12	13	122.15	4	122.25	121.00	9	24,078	0.04%
2021/10/08	3	117.66	11	120.27	118.50	-8	23,776	-0.03%
2021/10/07	8	115.81	0	0.00	116.50	8	23,711	0.03%
2021/10/06	6	110.83	8	112.69	109.00	-2	23,961	-0.01%
2021/10/05	5	108.60	6	110.75	113.00	-1	24,012	0.00%
2021/10/04	1	108.00	4	108.50	106.50	-3	23,896	-0.01%
2021/10/01	14.1	106.58	12	111.79	107.00	2.1	23,844	0.01%
2021/09/30	15	114.20	3	111.00	115.50	12	23,825	0.05%
2021/09/29	3	112.33	0	0.00	110.50	3	23,918	0.01%
2021/09/27	21	117.45	0	0.00	116.50	21	24,139	0.09%
2021/09/24	0	0.00	4	115.50	116.00	-4	24,154	-0.02%
2021/09/23	4	114.00	4	117.00	114.50	0	24,112	0.00%
2021/09/17	5	115.90	1	115.00	117.50	4	24,244	0.02%
2021/09/16	1	116.50	25	118.02	115.50	-24	24,252	-0.10%
2021/09/14	6	128.50	14	129.43	123.50	-8	23,711	-0.03%
2021/09/13	18	128.19	6	127.83	128.00	12	23,228	0.05%
2021/09/10	9	126.61	9	128.50	124.00	0	22,876	0.00%
2021/09/09	1	122.49	7	126.50	127.00	-6	22,349	-0.03%
2021/09/08	12	119.25	2.1	119.43	120.00	9.9	21,879	0.05%
2021/09/07	3	115.50	0	114.50	117.50	3	21,629	0.01%
2021/09/06	0	124.00	3	119.50	122.50	-3	21,337	-0.01%
2021/09/03	2	122.00	0	0.00	120.50	2	21,033	0.01%
2021/09/02	20	124.00	21	120.26	125.50	-1	20,815	0.00%
2021/09/01	4	126.50	12	129.00	124.00	-8	20,384	-0.04%
2021/08/31	13.1	128.15	3	128.50	128.50	10.1	20,110	0.05%
2021/08/30	0	0.00	9.2	126.22	125.50	-9.2	19,491	-0.05%
2021/08/27	6.1	126.46	8	126.06	125.50	-1.9	19,100	-0.01%
2021/08/26	21.1	129.74	8	127.69	123.50	13.1	18,508	0.07%
2021/08/25	7	125.79	9	125.83	122.50	-2	17,320	-0.01%
2021/08/24	9	135.50	5	137.10	136.00	4	16,486	0.02%
2021/08/23	8	132.00	43.2	130.25	134.00	-35.2	15,481	-0.23%
2021/08/20	126	130.41	55	132.43	126.50	71	14,133	0.50%	大買/
2021/08/19	37	119.23	24	122.23	127.50	13	12,029	0.11%
2021/08/18	29	111.93	25	111.84	116.00	4	10,573	0.04%
2021/08/17	3	109.50	76	102.64	105.50	-73	9,293	-0.79%
2021/08/16	99.1	97.53	42	96.96	104.00	57.1	7,692	0.74%
2021/08/13	49	97.93	4	97.70	94.70	45	6,891	0.65%
2021/08/12	7	88.51	7	89.30	96.00	0	5,823	0.00%
2021/08/11	3	90.93	2	89.55	87.30	1	5,351	0.02%
2021/08/10	0	0.00	13	95.81	95.90	-13	4,894	-0.27%
2021/08/09	11	90.72	0	0.00	87.20	11	4,566	0.24%
2021/08/06	1	90.10	0	0.00	88.30	1	4,453	0.02%
2021/08/05	0	0.00	1	86.70	86.70	-1	4,236	-0.02%
2021/07/29	1	80.10	0	0.00	82.30	1	3,932	0.03%
2021/07/27	1	87.60	0	0.00	83.00	1	3,846	0.03%
2021/07/26	0	0.00	2	90.10	88.20	-2	3,791	-0.05%
2021/07/23	0	0.00	5	87.72	87.70	-5	3,755	-0.13%
2021/07/22	2	95.00	3.1	92.89	92.80	-1.1	3,660	-0.03%
2021/07/21	5.1	95.36	6	91.83	95.50	-0.9	3,521	-0.03%
2021/07/20	1	88.30	1	87.50	88.20	0	3,245	0.00%
2021/07/19	7	88.17	2	86.90	87.50	5	3,201	0.16%
2021/07/16	1	90.80	1	90.20	87.40	0	3,176	0.00%
2021/07/15	1	85.40	1	88.40	88.80	0	3,098	0.00%
2021/07/14	5	85.80	0	0.00	85.40	5	2,954	0.17%
2021/07/13	4	89.20	8.6	87.70	89.40	-4.6	2,791	-0.16%
2021/07/12	2.6	81.84	5	82.06	83.70	-2.4	2,488	-0.10%
2021/07/06	8	81.10	1	77.50	78.70	7	2,614	0.27%
2021/07/05	3	80.40	0.3	79.57	81.10	2.7	2,592	0.10%
2021/07/02	1.3	74.81	0	0.00	73.80	1.3	2,393	0.05%
2021/06/29	0	0.00	3.3	75.65	74.40	-3.3	2,087	-0.16%
2021/06/28	2	73.30	0	0.00	69.60	2	1,909	0.10%
2021/06/25	1.3	72.57	1	72.30	72.60	0.3	1,780	0.02%
2021/04/27	0	70.60	0	0.00	70.10	0	1,478	0.00%
2021/04/26	0	71.90	0	0.00	70.60	0	1,473	0.00%
2021/04/15	0	75.50	0	0.00	75.40	0	1,333	0.00%
2021/04/13	5	83.56	0.2	83.00	72.60	4.8	1,169	0.41%
2021/04/12	0	0.00	1	77.00	77.00	-1	906	-0.11%
2021/04/09	1.2	69.46	0	0.00	70.00	1.2	871	0.14%
2021/02/22	0	0.00	0.1	65.40	65.70	-0.1	1,261	-0.01%
2021/02/19	0	0.00	0.3	63.18	64.50	-0.3	1,251	-0.02%
2021/02/18	0.4	64.20	0	0.00	63.90	0.4	1,244	0.03%
2020/12/31	0	0.00	0.1	68.10	67.10	-0.1	961	-0.01%
2020/12/30	0	0.00	0.1	69.50	67.70	-0.1	937	-0.01%
2020/12/28	0.2	72.80	0	0.00	72.30	0.2	828	0.02%
2020/12/25	0	0.00	1	66.00	67.80	-1	575	-0.17%
2020/12/24	1	63.20	0	0.00	61.70	1	412	0.24%
2020/10/05	0	0.00	1	59.60	59.70	-1	1,082	-0.09%
2020/09/25	0	0.00	10	61.70	59.10	-10	1,377	-0.73%
2020/09/09	0	0.00	4	66.00	66.50	-4	1,266	-0.32%
2020/08/31	15	65.77	0	0.00	67.40	15	1,085	1.38%
2020/08/20	0	0.00	1	62.50	59.00	-1	1,102	-0.09%
2020/08/06	2	66.80	2	65.60	65.60	0	1,056	0.00%
2020/08/03	1	64.50	0	0.00	64.50	1	1,039	0.10%
2020/07/24	1	68.30	2	67.00	67.00	-1	1,076	-0.09%
2020/07/21	1	65.30	1	65.20	65.20	0	1,000	0.00%
2020/07/20	1	64.30	1	64.80	64.80	0	994	0.00%
2020/07/16	1	64.10	1	64.20	64.20	0	927	0.00%
2020/07/15	1	64.30	1	63.90	63.90	0	925	0.00%
2020/07/14	1	65.60	1	65.50	65.50	0	923	0.00%
2020/07/13	1	67.40	1	66.90	66.90	0	915	0.00%
2020/07/10	6	65.85	5	65.28	64.80	1	901	0.11%
2020/07/09	5	69.64	5	67.48	66.60	0	893	0.00%
2020/07/08	3	68.27	10	68.28	69.00	-7	829	-0.84%
2020/07/07	1	65.70	0	0.00	65.70	1	670	0.15%
2020/07/02	1	60.80	1	60.40	59.60	0	597	0.00%
2020/06/18	0	0.00	15	56.89	57.00	-15	608	-2.46%
2020/06/16	15	57.47	0	0.00	57.30	15	614	2.44%
2020/06/09	0	0.00	10	60.20	59.00	-10	618	-1.62%
2020/06/08	10	57.60	0	0.00	57.00	10	594	1.68%
2020/06/05	0	0.00	5	58.44	58.50	-5	587	-0.85%
2020/06/04	1	61.20	2	62.85	59.40	-1	586	-0.17%
2020/06/03	1	54.60	0	0.00	57.50	1	531	0.19%
2020/06/02	0	0.00	2	51.75	52.30	-2	511	-0.39%
2020/06/01	1	51.50	1	50.20	51.50	0	506	0.00%
2020/05/29	4	49.90	1	50.00	49.70	3	503	0.60%
2020/05/28	2	50.30	0	0.00	50.10	2	503	0.40%
2020/05/27	0	0.00	5	50.76	50.50	-5	505	-0.99%
2020/05/26	0	0.00	1	51.20	50.60	-1	506	-0.20%
2020/05/25	1	51.80	0	0.00	50.60	1	505	0.20%
2020/05/22	0	0.00	1	51.10	51.10	-1	506	-0.20%
2020/05/21	1	52.00	0	0.00	52.00	1	507	0.20%
2020/05/20	0	0.00	1	50.90	50.90	-1	508	-0.20%
2020/05/13	1	53.00	0	0.00	53.90	1	505	0.20%
2020/05/12	1	54.20	0	0.00	54.20	1	507	0.20%
2020/05/11	0	0.00	1	54.00	54.60	-1	504	-0.20%
2020/05/08	0	0.00	1	54.30	53.50	-1	503	-0.20%
2020/05/07	1	53.60	0	0.00	53.80	1	502	0.20%
2020/05/06	3	53.10	0	0.00	53.10	3	503	0.60%
2020/05/05	0	0.00	1	54.50	54.00	-1	503	-0.20%
2020/05/04	0	0.00	2	54.50	54.00	-2	505	-0.40%
2020/04/29	4	55.00	17	53.96	54.30	-13	496	-2.62%
2020/04/28	26	50.80	0	0.00	51.00	26	470	5.52%
2020/04/17	0	0.00	1	48.70	48.20	-1	471	-0.21%
2020/04/15	0	0.00	16	47.05	48.50	-16	459	-3.48%
2020/04/14	16	47.07	0	0.00	46.90	16	448	3.57%
2020/04/13	0	0.00	7	43.59	44.55	-7	435	-1.61%
2020/04/10	7	44.99	1	44.50	45.00	6	442	1.36%
2020/04/09	1	46.00	0	0.00	44.85	1	444	0.23%
2020/04/07	1	42.15	0	0.00	42.15	1	436	0.23%
2020/03/31	0	0.00	6	40.05	39.35	-6	451	-1.33%
2020/03/26	6	38.60	0	0.00	38.50	6	483	1.24%
2020/03/24	31	34.39	0	0.00	34.75	31	463	6.69%
2020/03/13	1	40.15	4	42.64	42.15	-3	417	-0.72%
2020/03/12	0	0.00	3	48.95	44.55	-3	404	-0.74%
2020/03/10	0	0.00	1	50.50	50.50	-1	383	-0.26%
2020/03/09	6	53.67	6	55.25	52.90	0	373	0.00%
2020/03/06	0	0.00	4	58.10	58.70	-4	364	-1.10%
2020/03/04	0	0.00	4	58.70	58.60	-4	371	-1.08%
2020/03/03	0	0.00	4	59.30	59.30	-4	371	-1.08%
2020/03/02	0	0.00	8	59.30	59.10	-8	371	-2.16%
2020/02/27	0	0.00	16	60.96	60.80	-16	369	-4.33%
2020/02/26	0	0.00	1	62.70	62.40	-1	366	-0.27%
2020/02/25	0	0.00	5	62.42	62.40	-5	369	-1.35%
2020/02/24	0	0.00	13	62.62	62.60	-13	370	-3.51%
2020/02/21	0	0.00	5	63.60	63.50	-5	373	-1.34%
2020/02/20	1	63.40	0	0.00	63.40	1	376	0.27%
2020/02/19	6	63.77	0	0.00	63.70	6	370	1.62%
2020/02/18	0	0.00	6	62.57	62.50	-6	369	-1.62%
2020/02/17	0	0.00	11	62.42	62.40	-11	368	-2.99%
2020/02/13	0	0.00	17	63.21	63.20	-17	371	-4.58%
2020/02/12	6	64.20	0	0.00	64.20	6	372	1.61%
2020/02/11	0	0.00	3	63.63	63.90	-3	372	-0.80%
2020/02/10	4	63.20	8	63.03	63.20	-4	372	-1.07%
2020/02/07	0	0.00	19	63.64	63.90	-19	376	-5.05%
2020/02/06	0	0.00	1	65.00	65.00	-1	376	-0.27%
2020/02/05	16	65.28	0	0.00	64.80	16	372	4.29%
2020/02/04	42	64.18	15	63.47	63.60	27	366	7.36%
2020/02/03	3	60.90	36	60.24	60.90	-33	364	-9.04%
2020/01/31	0	0.00	1	63.60	63.40	-1	364	-0.27%
2020/01/30	19	63.65	99	63.60	63.10	-80	360	-22.17%
2020/01/20	0	0.00	3	68.60	68.60	-3	351	-0.85%
2020/01/17	0	0.00	15	68.68	68.80	-15	358	-4.18%
2020/01/16	0	0.00	6	69.30	69.30	-6	409	-1.47%
2020/01/15	0	0.00	9	69.52	69.50	-9	412	-2.18%
2020/01/14	32	70.08	0	0.00	70.00	32	411	7.77%
2020/01/13	0	0.00	12	67.98	68.00	-12	399	-3.01%
2020/01/10	0	0.00	8	68.50	68.50	-8	397	-2.01%
2020/01/09	1	68.70	0	0.00	68.70	1	402	0.25%
2020/01/08	0	0.00	5	68.50	68.50	-5	404	-1.24%
2020/01/07	1	69.60	11	68.82	68.80	-10	402	-2.48%
2020/01/06	11	69.76	2	69.20	69.20	9	401	2.24%
2020/01/03	0	0.00	15	68.77	68.60	-15	394	-3.80%
2020/01/02	0	0.00	8	69.53	69.50	-8	393	-2.04%
2019/12/31	0	0.00	4	69.65	69.70	-4	390	-1.02%
2019/12/30	11	71.10	27	70.76	70.80	-16	387	-4.13%
2019/12/27	22	70.10	0	0.00	69.90	22	378	5.81%
2019/12/26	0	0.00	20	69.58	69.20	-20	382	-5.23%
2019/12/25	68	70.37	16	70.13	70.00	52	378	13.72%
2019/12/23	0	0.00	1	66.90	67.10	-1	336	-0.30%
2019/12/20	0	0.00	5	66.86	66.80	-5	338	-1.48%
2019/12/19	0	0.00	7	66.77	66.70	-7	340	-2.05%
2019/12/18	5	67.74	0	0.00	67.60	5	342	1.46%
2019/12/17	8	67.48	8	66.70	67.50	0	354	0.00%
2019/12/16	10	66.65	2	66.35	66.40	8	356	2.25%
2019/12/13	0	0.00	6	66.03	66.00	-6	360	-1.67%
2019/12/12	0	0.00	7	66.61	66.50	-7	365	-1.91%
2019/12/11	0	0.00	3	66.77	66.50	-3	367	-0.82%
2019/12/10	24	66.96	31	67.31	66.80	-7	374	-1.87%
2019/12/09	8	66.76	0	0.00	66.70	8	374	2.14%
2019/12/06	1	66.90	1	66.60	66.60	0	376	0.00%
2019/12/05	0	0.00	18	66.67	66.60	-18	380	-4.73%
2019/12/04	0	0.00	4	67.60	67.60	-4	379	-1.06%
2019/12/03	19	68.08	14	68.58	68.00	5	383	1.30%
2019/12/02	5	68.34	0	0.00	68.40	5	383	1.30%
2019/11/29	39	67.31	57	67.88	67.40	-18	385	-4.67%
2019/11/28	14	66.86	1	66.80	66.80	13	385	3.37%
2019/11/27	0	0.00	6	66.83	66.70	-6	387	-1.55%
2019/11/26	11	66.87	1	66.60	66.50	10	388	2.58%
2019/11/25	13	66.68	19	66.91	66.50	-6	406	-1.48%
2019/11/22	25	66.70	25	66.72	66.10	0	411	0.00%
2019/11/21	9	66.21	9	66.36	66.90	0	410	0.00%
2019/11/20	4	66.13	37	65.84	66.10	-33	415	-7.94%
2019/11/19	7	67.21	6	67.50	67.00	1	419	0.24%
2019/11/18	0	0.00	7	68.60	68.50	-7	424	-1.65%
2019/11/15	1	69.20	0	0.00	69.00	1	427	0.23%
2019/11/14	3	68.93	6	69.82	68.70	-3	430	-0.70%
2019/11/13	0	0.00	8	69.21	68.90	-8	436	-1.83%
2019/11/12	1	69.30	19	69.21	69.60	-18	437	-4.12%
2019/11/11	11	69.37	8	69.41	69.10	3	434	0.69%
2019/11/08	2	70.75	2	70.50	70.50	0	431	0.00%
2019/11/07	0	0.00	21	70.69	70.50	-21	431	-4.87%
2019/11/06	0	0.00	9	71.57	71.20	-9	431	-2.09%
2019/11/05	17	72.26	12	71.85	72.30	5	426	1.17%
2019/11/04	3	72.10	6	71.50	71.50	-3	427	-0.70%
2019/11/01	6	71.95	0	0.00	72.00	6	432	1.39%
2019/10/31	1	73.60	27	72.59	72.00	-26	441	-5.89%
2019/10/30	19	73.70	1	72.50	73.70	18	440	4.09%
2019/10/29	0	0.00	6	72.03	72.40	-6	501	-1.20%
2019/10/28	0	0.00	7	72.81	72.70	-7	509	-1.37%
2019/10/25	0	0.00	6	73.23	72.70	-6	507	-1.18%
2019/10/24	34	74.39	0	0.00	73.40	34	501	6.78%
2019/10/23	0	0.00	25	70.98	70.90	-25	453	-5.52%
2019/10/22	38	70.90	2	70.75	71.10	36	452	7.96%
2019/10/21	2	69.70	0	0.00	70.00	2	451	0.44%
2019/10/18	0	0.00	11	69.75	69.60	-11	452	-2.43%
2019/10/17	0	0.00	14	69.56	69.50	-14	452	-3.10%
2019/10/16	15	70.99	21	71.71	70.60	-6	449	-1.34%
2019/10/15	19	71.07	7	71.59	70.80	12	446	2.69%
2019/10/14	12	71.38	11	72.05	71.10	1	446	0.22%
2019/10/09	11	72.61	17	73.07	71.50	-6	447	-1.34%
2019/10/08	27	72.99	22	73.24	72.80	5	446	1.12%
2019/10/07	5	72.46	5	72.70	72.70	0	445	0.00%
2019/10/04	12	72.78	14	72.88	72.30	-2	445	-0.45%
2019/10/03	25	73.04	8	72.86	72.70	17	446	3.80%
2019/10/02	26	72.83	45	73.25	73.50	-19	447	-4.24%
2019/10/01	41	72.14	20	71.62	72.90	21	445	4.72%
2019/09/27	1	71.50	11	71.73	71.30	-10	463	-2.16%
2019/09/26	5	72.50	47	72.33	72.00	-42	520	-8.07%
2019/09/25	60	72.61	5	72.80	72.40	55	529	10.38%
2019/09/24	23	72.93	1	73.00	72.80	22	532	4.13%
2019/09/23	11	73.64	33	73.04	72.90	-22	531	-4.14%
2019/09/20	104	73.83	33	73.85	73.30	71	529	13.41%	大買/
2019/09/19	60	72.99	7	73.21	73.00	53	515	10.28%
2019/09/18	19	72.53	2	72.40	72.40	17	512	3.32%
2019/09/17	6	73.33	7	73.31	73.20	-1	508	-0.20%
2019/09/16	4	72.60	6	72.53	72.50	-2	505	-0.40%
2019/09/12	48	73.16	7	73.33	72.70	41	506	8.10%
2019/09/11	8	72.48	3	72.80	72.50	5	505	0.99%
2019/09/10	32	72.26	3	72.40	72.30	29	519	5.58%
2019/09/09	11	72.82	16	72.83	72.80	-5	517	-0.97%
2019/09/06	10	72.31	18	72.62	72.30	-8	514	-1.55%
2019/09/05	46	71.92	0	0.00	72.50	46	513	8.95%
2019/09/04	2	72.30	27	72.40	72.10	-25	519	-4.81%
2019/09/03	32	72.17	9	72.28	72.10	23	518	4.44%
2019/09/02	39	71.26	0	0.00	71.40	39	511	7.63%
2019/08/30	15	71.15	0	0.00	71.10	15	506	2.96%
2019/08/29	0	0.00	2	71.05	70.80	-2	504	-0.40%
2019/08/28	3	72.37	19	72.43	71.10	-16	501	-3.19%
2019/08/27	19	71.05	0	0.00	71.40	19	481	3.94%
2019/08/22	0	0.00	11	70.22	69.70	-11	466	-2.36%
2019/08/21	9	72.03	54	72.30	72.10	-45	457	-9.84%
2019/08/20	12	71.84	3	71.60	72.00	9	450	2.00%
2019/08/19	16	71.38	3	70.97	71.10	13	447	2.90%
2019/08/16	34	69.83	3	69.20	71.10	31	448	6.91%
2019/08/15	3	67.80	0	0.00	68.50	3	442	0.68%
2019/08/14	0	0.00	3	68.97	69.00	-3	443	-0.68%
2019/08/13	1	68.90	1	69.00	68.60	0	444	0.00%
2019/08/12	0	0.00	11	68.88	68.60	-11	446	-2.46%
2019/08/08	14	68.43	0	0.00	68.20	14	448	3.12%
2019/07/09	0	0.00	1	73.50	71.40	-1	533	-0.19%
2019/06/19	1	68.60	0	0.00	68.60	1	720	0.14%
2019/05/10	0	0.00	1	66.50	66.50	-1	1,261	-0.08%
2019/05/09	1	65.50	0	0.00	65.50	1	1,257	0.08%
2019/04/18	0	0.00	1	78.40	76.20	-1	1,281	-0.08%
2019/04/17	1	77.50	0	0.00	77.80	1	1,303	0.08%
2019/04/12	0	0.00	3	77.00	77.00	-3	1,348	-0.22%
2019/04/10	2	81.95	0	0.00	78.70	2	1,340	0.15%
2019/03/22	0	0.00	1	77.10	77.10	-1	1,600	-0.06%
2019/03/19	2	77.55	2	77.60	77.40	0	1,704	0.00%
2019/03/15	3	76.00	0	0.00	76.00	3	1,627	0.18%
2019/03/05	0	0.00	1	76.60	76.60	-1	1,821	-0.05%
2019/02/27	0	0.00	1	77.20	77.00	-1	1,984	-0.05%
2019/02/26	1	79.60	0	0.00	77.50	1	2,073	0.05%
2019/02/15	1	78.80	2	79.40	78.50	-1	2,314	-0.04%
2019/02/14	1	79.00	3	79.50	80.70	-2	2,282	-0.09%
2019/02/12	0	0.00	2	73.50	73.40	-2	2,158	-0.09%
2019/02/11	0	0.00	1	72.90	73.20	-1	2,169	-0.05%
2019/01/29	0	0.00	1	72.00	72.00	-1	2,218	-0.05%
2019/01/28	0	0.00	1	72.10	71.70	-1	2,234	-0.04%
2019/01/24	0	0.00	1	71.80	71.40	-1	2,345	-0.04%
2019/01/23	1	71.80	0	0.00	71.80	1	2,418	0.04%
2019/01/22	1	71.80	0	0.00	71.40	1	2,423	0.04%
2019/01/18	0	0.00	3	71.97	72.40	-3	2,481	-0.12%
2019/01/17	0	0.00	2	72.40	71.80	-2	2,535	-0.08%
2019/01/16	3	73.60	0	0.00	72.60	3	2,556	0.12%
2019/01/15	0	0.00	1	72.40	71.80	-1	2,536	-0.04%
2019/01/11	4	72.10	6	71.92	72.10	-2	2,531	-0.08%
2019/01/10	4	76.20	15	76.09	75.60	-11	2,484	-0.44%
2019/01/09	18	76.13	14	75.43	75.80	4	2,484	0.16%
2019/01/08	15	74.37	9	75.78	74.30	6	2,457	0.24%
2019/01/07	6	73.03	0	0.00	73.20	6	2,436	0.25%
2019/01/04	30	70.95	4	70.60	70.60	26	2,441	1.07%
2019/01/03	4	76.23	8	73.85	73.30	-4	2,441	-0.16%
2019/01/02	2	78.00	3	77.37	77.30	-1	2,433	-0.04%
2018/12/28	2	77.00	6	76.75	77.10	-4	2,433	-0.16%
2018/12/27	6	77.22	41	77.88	76.30	-35	2,444	-1.43%
2018/12/26	1	77.90	7	75.66	75.20	-6	2,421	-0.25%
2018/12/25	6	78.23	63	77.87	77.80	-57	2,401	-2.37%
2018/12/24	41	81.58	16	80.91	80.20	25	2,392	1.04%
2018/12/22	12	78.06	7	77.71	77.60	5	2,332	0.21%
2018/12/21	17	78.91	49	78.03	78.10	-32	2,362	-1.35%
2018/12/20	40	79.26	5	76.48	77.50	35	2,403	1.46%
2018/12/19	3	78.70	48	79.36	78.20	-45	2,387	-1.89%
2018/12/18	18	80.75	97	80.00	80.10	-79	2,436	-3.24%
2018/12/17	135	80.80	17	80.11	80.50	118	2,375	4.97%	大買/鉅額交易
2018/12/14	11	76.55	12	76.58	76.00	-1	2,245	-0.04%
2018/12/13	22	76.10	23	75.72	75.60	-1	2,200	-0.05%
2018/12/12	64	75.22	0	0.00	75.00	64	2,162	2.96%
2018/12/10	0	0.00	2	70.20	70.80	-2	2,130	-0.09%
2018/12/07	3	72.40	7	72.13	72.50	-4	2,131	-0.19%
2018/12/06	4	71.15	0	0.00	70.60	4	2,131	0.19%
2018/12/05	0	0.00	21	74.07	74.30	-21	2,130	-0.99%
2018/12/04	18	78.13	46	76.75	75.80	-28	2,176	-1.29%
2018/12/03	42	77.34	4	76.25	76.50	38	2,146	1.77%
2018/11/30	2	73.90	23	73.54	73.80	-21	2,107	-1.00%
2018/11/29	30	76.69	9	75.30	73.20	21	2,104	1.00%
2018/11/28	22	74.23	43	74.10	74.10	-21	2,063	-1.02%
2018/11/27	45	75.19	61	74.32	74.80	-16	2,059	-0.78%
2018/11/26	33	71.65	87	71.16	75.00	-54	1,989	-2.71%
2018/11/23	98	72.28	2	72.10	71.20	96	1,907	5.03%
2018/11/22	3	69.67	1	71.00	68.60	2	1,814	0.11%
2018/11/21	2	72.00	2	72.90	72.40	0	1,789	0.00%
2018/11/20	8	72.73	22	72.04	72.60	-14	1,746	-0.80%
2018/11/19	21	65.86	0	0.00	68.20	21	1,629	1.29%
2018/11/05	0	0.00	1	64.40	64.40	-1	1,572	-0.06%
2018/11/02	1	64.10	0	0.00	63.70	1	1,565	0.06%
2018/10/26	0	0.00	5	58.92	58.70	-5	1,498	-0.33%
2018/10/25	0	0.00	1	61.30	61.20	-1	1,453	-0.07%
2018/10/22	2	60.50	0	0.00	60.50	2	1,386	0.14%
2018/10/19	0	0.00	1	59.00	59.00	-1	1,383	-0.07%
2018/10/18	5	61.18	0	0.00	61.10	5	1,385	0.36%
2018/10/12	1	56.10	2	59.70	60.60	-1	1,427	-0.07%
2018/10/11	0	0.00	11	60.38	59.40	-11	1,417	-0.78%
2018/10/09	1	66.00	15	69.87	66.00	-14	1,413	-0.99%
2018/10/08	27	69.00	7	68.50	69.10	20	1,409	1.42%
2018/10/05	5	68.08	5	70.88	68.80	0	1,430	0.00%
2018/10/04	4	73.90	2	73.70	72.70	2	1,416	0.14%
2018/10/03	0	0.00	6	74.58	73.20	-6	1,419	-0.42%
2018/10/02	7	77.44	3	77.93	75.10	4	1,422	0.28%
2018/10/01	6	74.55	1	75.40	74.80	5	1,409	0.35%
2018/09/11	0	0.00	1	70.40	70.20	-1	1,512	-0.07%
2018/09/10	1	69.00	1	68.10	68.10	0	1,527	0.00%
2018/09/07	0	0.00	1	75.60	75.60	-1	1,518	-0.07%
2018/09/03	0	0.00	1	82.00	79.00	-1	1,916	-0.05%
2018/08/31	1	83.30	1	83.10	83.10	0	1,936	0.00%
2018/08/30	1	84.30	1	82.70	82.70	0	2,057	0.00%
2018/08/29	0	0.00	1	82.70	82.90	-1	2,081	-0.05%
2018/08/24	1	84.10	6	82.63	81.00	-5	2,221	-0.23%
2018/08/23	2	92.00	10	93.57	92.20	-8	2,296	-0.35%
2018/08/22	9	95.30	2	94.50	94.20	7	2,508	0.28%
2018/08/21	1	94.80	7	95.91	94.30	-6	2,519	-0.24%
2018/08/20	6	98.20	21	96.68	96.70	-15	2,534	-0.59%
2018/08/17	16	96.81	4	96.23	96.70	12	2,525	0.48%
2018/08/16	5	95.20	0	0.00	94.80	5	2,512	0.20%
2018/08/15	0	0.00	21	94.30	93.60	-21	2,512	-0.84%
2018/08/14	22	94.62	1	92.10	95.40	21	2,544	0.83%
2018/08/13	0	0.00	23	93.18	92.00	-23	2,567	-0.90%
2018/08/10	25	96.54	5	96.14	95.60	20	2,561	0.78%
2018/08/09	0	0.00	8	96.05	95.90	-8	2,563	-0.31%
2018/08/08	3	98.87	14	98.38	97.10	-11	2,566	-0.43%
2018/08/07	19	94.89	3	93.13	94.50	16	2,531	0.63%
2018/08/06	0	0.00	3	93.93	93.30	-3	2,556	-0.12%
2018/08/03	7	96.03	17	96.42	94.50	-10	2,579	-0.39%
2018/08/02	18	94.89	13	94.78	92.60	5	2,578	0.19%
2018/08/01	12	91.59	0	0.00	91.00	12	2,594	0.46%
2018/07/26	0	0.00	1	92.00	91.40	-1	2,731	-0.04%
2018/07/25	1	92.20	14	91.52	91.10	-13	2,764	-0.47%
2018/07/24	14	91.11	1	91.70	91.60	13	2,782	0.47%
2018/07/23	1	88.90	10	91.40	88.90	-9	2,853	-0.32%
2018/07/20	8	92.94	0	0.00	92.00	8	2,843	0.28%
2018/07/19	0	0.00	1	92.10	92.00	-1	2,842	-0.04%
2018/07/18	0	0.00	19	95.07	94.20	-19	2,855	-0.67%
2018/07/17	18	95.13	1	96.00	94.20	17	2,888	0.59%
2018/07/16	0	0.00	38	95.34	95.00	-38	2,918	-1.30%
2018/07/13	41	96.96	5	95.62	95.50	36	2,939	1.22%
2018/07/12	8	94.05	1	94.00	94.00	7	2,932	0.24%
2018/07/11	0	0.00	2	93.05	93.20	-2	2,964	-0.07%
2018/07/10	1	93.60	4	93.58	94.10	-3	3,055	-0.10%
2018/07/09	1	96.00	1	94.00	92.70	0	3,063	0.00%
2018/07/06	1	94.50	4	94.63	94.70	-3	3,074	-0.10%
2018/07/05	1	96.30	5	95.06	94.30	-4	3,102	-0.13%
2018/07/04	1	95.30	117	95.47	95.80	-116	3,119	-3.72%	大賣/鉅額交易
2018/07/03	115	103.27	10	101.40	101.00	105	3,149	3.33%	大買/鉅額交易
2018/07/02	12	100.14	39	99.58	99.10	-27	3,105	-0.87%
2018/06/29	43	100.40	0	0.00	99.80	43	3,137	1.37%
2018/06/28	2	97.45	15	97.81	97.30	-13	3,153	-0.41%
2018/06/27	13	100.31	10	99.50	98.00	3	3,216	0.09%
2018/06/26	8	97.08	8	96.75	98.50	0	3,328	0.00%
2018/06/25	6	100.67	12	100.04	99.20	-6	3,371	-0.18%
2018/06/22	14	99.19	1	99.10	99.10	13	3,397	0.38%
2018/06/21	0	0.00	16	101.72	100.50	-16	3,424	-0.47%
2018/06/20	14	102.75	16	103.11	102.00	-2	3,477	-0.06%
2018/06/19	9	109.78	27	109.70	107.00	-18	3,482	-0.52%
2018/06/15	26	112.88	13	110.54	109.50	13	3,532	0.37%
2018/06/14	13	110.54	3	109.00	109.00	10	3,523	0.28%
2018/06/13	0	0.00	93	114.44	109.00	-93	3,563	-2.61%
2018/06/12	105	115.80	15	113.70	113.50	90	3,606	2.50%	大買/
2018/06/11	7	110.43	18	110.22	109.00	-11	3,437	-0.32%
2018/06/08	21	107.86	31	106.56	108.00	-10	3,490	-0.29%
2018/06/07	36	110.15	9	108.28	107.00	27	3,543	0.76%
2018/06/06	8	104.44	30	104.52	103.50	-22	3,554	-0.62%
2018/06/05	23	108.09	17	108.65	105.00	6	3,823	0.16%
2018/06/04	20	103.33	8	103.13	104.50	12	3,856	0.31%
2018/06/01	6	103.75	17	103.79	102.00	-11	3,915	-0.28%
2018/05/31	30	107.40	45	107.20	102.00	-15	4,023	-0.37%
2018/05/30	48	102.90	2	100.60	105.00	46	4,178	1.10%
2018/05/29	3	97.03	17	97.72	95.80	-14	4,251	-0.33%
2018/05/28	18	99.19	17	97.59	97.80	1	4,561	0.02%
2018/05/25	1	97.30	7	96.96	96.60	-6	4,671	-0.13%
2018/05/24	5	97.36	0	0.00	97.50	5	4,983	0.10%
2018/05/23	0	0.00	22	97.71	96.30	-22	5,186	-0.42%
2018/05/22	18	99.27	7	99.47	98.20	11	5,321	0.21%
2018/05/21	11	97.62	3	98.23	98.50	8	5,323	0.15%
2018/05/18	0	0.00	3	94.37	94.40	-3	5,309	-0.06%
2018/05/17	0	0.00	5	95.26	95.60	-5	5,335	-0.09%
2018/05/16	3	99.20	5	97.14	97.00	-2	5,367	-0.04%
2018/05/15	0	0.00	36	98.50	97.50	-36	5,422	-0.66%
2018/05/14	86	100.08	2	98.50	100.50	84	5,505	1.53%
2018/05/11	4	98.75	3	99.40	97.00	1	5,539	0.02%
2018/05/10	1	100.50	23	99.70	100.00	-22	5,591	-0.39%
2018/05/09	6	101.92	2	99.60	99.60	4	5,667	0.07%
2018/05/08	49	99.37	31	99.59	98.10	18	5,789	0.31%
2018/05/07	4	94.83	2	94.30	94.40	2	5,765	0.03%
2018/05/04	10	93.98	48	90.85	94.30	-38	5,852	-0.65%
2018/05/03	0	0.00	8	93.66	93.30	-8	5,862	-0.14%
2018/05/02	6	96.53	10	95.60	93.30	-4	5,864	-0.07%
2018/04/30	19	98.26	15	97.27	97.10	4	5,898	0.07%
2018/04/27	18	98.79	26	95.63	97.00	-8	5,901	-0.14%
2018/04/26	1	102.50	12	103.42	100.00	-11	5,851	-0.19%
2018/04/25	7	102.29	3	101.67	102.00	4	5,858	0.07%
2018/04/24	8	103.13	4	101.25	101.00	4	5,928	0.07%
2018/04/23	2	108.00	55	109.19	107.00	-53	5,988	-0.89%
2018/04/20	38	110.50	14	109.29	109.00	24	5,988	0.40%
2018/04/19	24	109.98	32	110.59	108.50	-8	5,973	-0.13%
2018/04/18	36	108.67	1	109.00	107.50	35	6,009	0.58%
2018/04/17	0	0.00	111	108.43	107.00	-111	6,038	-1.84%	大賣/鉅額交易
2018/04/16	87	113.21	8	111.13	111.50	79	6,048	1.31%
2018/04/13	7	109.50	9	108.50	108.00	-2	6,030	-0.03%
2018/04/12	34	108.76	7	107.64	108.50	27	6,065	0.45%
2018/04/11	7	112.29	0	0.00	107.50	7	6,075	0.12%
2018/04/10	1	108.00	40	108.55	109.00	-39	6,106	-0.64%
2018/04/09	37	110.01	18	106.64	110.50	19	6,211	0.31%
2018/04/03	36	102.60	17	100.75	104.00	19	6,142	0.31%
2018/04/02	7	102.71	33	100.95	102.50	-26	6,159	-0.42%
2018/03/31	42	103.55	0	0.00	104.00	42	6,191	0.68%
2018/03/30	5	103.70	20	103.35	102.00	-15	6,275	-0.24%
2018/03/29	42	103.37	27	103.48	104.00	15	6,326	0.24%
2018/03/28	26	108.27	53	109.03	108.50	-27	6,249	-0.43%
2018/03/27	6	113.33	22	114.11	112.50	-16	6,302	-0.25%
2018/03/26	33	111.79	19	110.24	112.00	14	6,368	0.22%
2018/03/23	18	108.83	17	108.76	110.00	1	6,419	0.02%
2018/03/22	12	117.92	35	116.99	115.00	-23	6,456	-0.36%
2018/03/21	35	120.33	4	117.63	117.00	31	6,643	0.47%
2018/03/20	7	117.79	15	117.47	118.00	-8	6,890	-0.12%
2018/03/19	6	119.58	50	119.56	119.00	-44	7,074	-0.62%
2018/03/16	64	120.85	16	119.47	118.50	48	7,085	0.68%
2018/03/15	7	116.57	15	117.03	119.00	-8	7,085	-0.11%
2018/03/14	10	119.10	33	120.45	119.00	-23	7,217	-0.32%
2018/03/13	38	122.95	14	121.79	120.00	24	7,253	0.33%
2018/03/12	14	122.71	91	123.20	121.00	-77	7,260	-1.06%
2018/03/09	43	124.10	61	121.51	121.00	-18	7,263	-0.25%
2018/03/08	86	120.98	14	118.36	118.00	72	7,053	1.02%
2018/03/07	5	121.00	41	118.74	117.50	-36	7,034	-0.51%
2018/03/06	32	121.03	19	119.47	120.00	13	6,982	0.19%
2018/03/05	29	125.07	43	124.70	117.50	-14	6,916	-0.20%
2018/03/02	13	121.00	80	119.93	122.50	-67	6,672	-1.00%
2018/03/01	109	118.65	3	114.50	123.50	106	6,503	1.63%	大買/鉅額交易
2018/02/27	2	117.75	26	116.92	112.50	-24	6,202	-0.39%
2018/02/26	50	119.19	24	118.94	117.00	26	6,101	0.43%
2018/02/23	21	115.31	60	116.20	118.50	-39	5,824	-0.67%
2018/02/22	73	104.20	9	101.50	108.00	64	5,674	1.13%
2018/02/21	23	98.72	6	99.30	98.50	17	5,552	0.31%
2018/02/12	9	94.86	8	95.79	94.10	1	5,546	0.02%
2018/02/09	5	93.00	17	91.25	94.50	-12	5,603	-0.21%
2018/02/08	5	97.80	15	98.01	97.40	-10	5,642	-0.18%
2018/02/07	28	101.78	16	98.59	97.00	12	5,735	0.21%
2018/02/06	12	98.04	50	99.41	95.40	-38	5,724	-0.66%
2018/02/05	25	107.46	57	105.52	106.00	-32	5,663	-0.56%
2018/02/02	57	112.46	45	109.81	109.50	12	5,664	0.21%
2018/02/01	58	113.24	158	112.70	110.00	-100	5,671	-1.76%	大賣/
2018/01/31	166	109.65	11	108.41	112.50	155	5,661	2.74%	大買/鉅額交易
2018/01/30	2	107.25	123	107.91	105.50	-121	5,505	-2.20%	大賣/鉅額交易
2018/01/29	155	107.12	75	104.28	109.00	80	5,525	1.45%	大買/
2018/01/26	54	101.84	12	99.78	103.00	42	5,531	0.76%
2018/01/25	32	102.69	5	101.40	101.00	27	5,540	0.49%
2018/01/24	11	99.75	7	99.17	102.00	4	5,597	0.07%
2018/01/23	0	0.00	49	104.58	102.50	-49	5,596	-0.88%
2018/01/22	54	105.55	2	104.75	105.50	52	5,714	0.91%
2018/01/19	3	104.83	11	105.27	104.50	-8	5,827	-0.14%
2018/01/18	5	108.40	76	109.45	105.50	-71	5,893	-1.20%
2018/01/17	72	107.31	11	105.91	107.50	61	5,870	1.04%
2018/01/16	21	105.31	3	104.83	104.00	18	5,886	0.31%
2018/01/15	13	105.50	63	105.51	105.00	-50	6,017	-0.83%
2018/01/12	65	108.79	20	106.18	107.00	45	6,147	0.73%
2018/01/11	23	103.59	5	102.80	106.00	18	6,342	0.28%
2018/01/10	7	103.00	4	102.25	103.00	3	6,429	0.05%
2018/01/09	0	0.00	45	108.36	103.00	-45	6,585	-0.68%
2018/01/08	48	111.53	3	108.67	107.50	45	6,619	0.68%
2018/01/05	0	0.00	1	108.00	108.00	-1	6,703	-0.01%
2018/01/04	1	110.00	38	110.76	111.00	-37	6,893	-0.54%
2018/01/03	35	114.84	27	114.22	113.50	8	7,049	0.11%
2018/01/02	36	110.14	16	107.63	110.00	20	7,200	0.28%