美琪瑪 (4721)-陽信-石牌券商分點個股進出

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
73.3
漲跌
▲0.8
漲幅
+1.10%
成交量
129張
產業
上櫃化工類股
771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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	74.50	0	0.00	73.00	1	229	0.43%
2024/04/30	0	0.00	1	76.50	76.50	-1	208	-0.48%
2024/04/19	0	0.00	1	68.00	68.30	-1	192	-0.52%
2024/04/01	0	0.00	0.1	74.80	74.70	-0.1	174	-0.06%
2024/03/21	10	72.60	0	0.00	73.40	10	172	5.78%
2024/03/12	1	75.90	0	0.00	76.10	1	193	0.52%
2024/03/04	0	0.00	1	79.80	78.60	-1	366	-0.27%
2024/03/01	2	79.70	0	0.00	78.80	2	367	0.54%
2024/02/22	3	81.37	0	0.00	80.50	3	374	0.80%
2024/01/29	1	80.00	0	0.00	80.70	1	379	0.26%
2024/01/12	0	0.00	1	84.00	83.90	-1	379	-0.26%
2023/12/11	0	0.00	1	89.90	89.90	-1	413	-0.24%
2023/12/07	2	90.15	0	0.00	89.10	2	419	0.48%
2023/12/05	1	91.40	1	90.20	90.10	0	404	0.00%
2023/12/04	0	0.00	1	90.20	89.50	-1	390	-0.26%
2023/12/01	2	92.65	1	95.20	91.20	1	375	0.27%
2023/11/30	1	91.00	7	90.61	91.10	-6	277	-2.17%
2023/11/22	0	0.00	0.1	84.30	84.20	-0.1	227	-0.04%
2023/10/20	6	78.10	1	78.30	78.60	5	293	1.71%
2023/10/19	1	80.30	0	0.00	79.90	1	297	0.34%
2023/10/11	9	79.66	0	0.00	79.10	9	318	2.82%
2023/09/27	0.2	80.98	0	0.00	81.00	0.2	361	0.05%
2023/09/18	0	0.00	2	85.65	85.60	-2	374	-0.53%
2023/09/14	2	87.80	1	89.20	87.70	1	369	0.27%
2023/09/13	3	83.47	2	84.80	84.10	1	333	0.30%
2023/09/08	5	80.10	0	0.00	79.90	5	335	1.49%
2023/08/10	1	80.90	3.1	80.09	79.70	-2.1	445	-0.47%
2023/08/08	1	88.10	0	0.00	87.20	1	439	0.23%
2023/07/27	0	0.00	0.2	89.60	89.50	-0.2	439	-0.05%
2023/07/25	1	89.50	0	0.00	89.40	1	437	0.23%
2023/07/21	5	90.80	0	0.00	90.70	5	440	1.13%
2023/07/18	11	90.82	0	0.00	90.70	11	449	2.45%
2023/06/16	1	99.90	1	99.40	99.40	0	561	0.00%
2023/06/15	1	99.20	0	0.00	99.40	1	562	0.18%
2023/06/09	0	0.00	1	101.00	101.00	-1	555	-0.18%
2023/06/08	1	101.00	0	0.00	100.50	1	555	0.18%
2023/06/02	1	100.00	0	0.00	100.00	1	554	0.18%
2023/06/01	1	101.00	0	0.00	100.50	1	555	0.18%
2023/05/12	5	93.60	0	0.00	94.70	5	653	0.76%
2023/05/11	1	95.10	0	0.00	95.60	1	658	0.15%
2023/05/09	3	98.60	0	0.00	98.60	3	734	0.41%
2023/05/04	20	101.00	0	0.00	101.00	20	745	2.68%
2023/04/25	11	100.00	0	0.00	99.90	11	772	1.42%
2023/04/24	0	0.00	0.1	105.00	103.50	-0.1	767	-0.01%
2023/04/17	0	0.00	5	109.50	110.50	-5	743	-0.67%
2023/04/14	2	107.50	2	109.50	109.50	0	723	0.00%
2023/04/12	5	107.00	5	108.00	107.00	0	711	0.00%
2023/03/27	5	108.50	0	0.00	108.50	5	819	0.61%
2023/03/24	0	0.00	4	112.00	110.50	-4	822	-0.49%
2023/03/23	1	110.00	13	111.08	110.00	-12	793	-1.51%
2023/03/22	0	0.00	1	109.50	110.00	-1	783	-0.13%
2023/03/21	0	0.00	8	104.50	104.00	-8	747	-1.07%
2023/03/14	2	103.25	0	0.00	103.00	2	765	0.26%
2023/03/13	1	104.00	0	0.00	104.50	1	772	0.13%
2023/03/10	1	108.50	1	108.00	107.00	0	779	0.00%
2023/03/08	0	0.00	15	113.33	112.00	-15	810	-1.85%
2023/03/07	0	0.00	10	113.75	114.00	-10	903	-1.11%
2023/03/06	1	112.50	20	112.63	112.50	-19	913	-2.08%
2023/03/03	1	111.50	1	111.00	111.00	0	920	0.00%
2023/03/02	1	110.50	5	111.50	111.50	-4	929	-0.43%
2023/02/24	1	110.00	0	0.00	109.50	1	933	0.11%
2023/02/21	0	0.00	13	114.77	112.50	-13	945	-1.38%
2023/02/20	1	112.50	0	0.00	113.00	1	944	0.11%
2023/02/15	1	111.00	1	111.00	110.00	0	980	0.00%
2023/02/14	1	109.00	0	0.00	109.00	1	961	0.10%
2023/02/10	0	0.00	13	111.96	111.50	-13	972	-1.34%
2023/02/09	12	109.71	0	0.00	110.00	12	947	1.27%
2023/02/08	1	111.50	1	112.50	111.50	0	978	0.00%
2023/02/07	91	109.81	5	109.00	110.00	86	939	9.15%
2023/02/02	1	107.00	0	0.00	107.00	1	942	0.11%
2023/01/13	1	100.50	0	0.00	99.10	1	962	0.10%
2023/01/12	1	100.50	0	0.00	100.00	1	967	0.10%
2022/12/27	0	0.00	1	101.00	100.00	-1	1,146	-0.09%
2022/12/22	1	104.50	0	0.00	103.00	1	1,178	0.08%
2022/12/21	0	0.00	1	104.50	105.00	-1	1,194	-0.08%
2022/12/20	1	103.00	2	101.50	103.00	-1	1,189	-0.08%
2022/11/29	1	114.00	2	113.50	113.00	-1	1,271	-0.08%
2022/11/21	0	0.00	1	103.50	103.00	-1	1,366	-0.07%
2022/11/17	0	0.00	2	108.00	106.00	-2	1,411	-0.14%
2022/11/16	0	0.00	0.2	106.00	105.00	-0.2	1,527	-0.01%
2022/11/14	3	105.00	0	0.00	105.50	3	1,705	0.18%
2022/11/11	2	102.00	3	102.67	101.00	-1	1,699	-0.06%
2022/11/08	0	0.00	0.2	101.00	101.00	-0.2	1,763	-0.01%
2022/11/07	3	102.17	0	0.00	101.50	3	1,770	0.17%
2022/11/03	0	0.00	0.2	99.00	99.40	-0.2	1,775	-0.01%
2022/11/02	1	98.80	0	0.00	98.90	1	1,780	0.06%
2022/10/14	0	0.00	13	97.01	97.60	-13	1,822	-0.71%
2022/10/13	13	95.72	0	0.00	94.50	13	1,811	0.72%
2022/10/12	0	0.00	1	105.50	105.00	-1	1,772	-0.06%
2022/10/11	2	107.50	2	105.50	105.50	0	1,770	0.00%
2022/10/05	1	119.50	0	0.00	117.50	1	1,822	0.05%
2022/09/28	0	0.00	2	115.00	112.00	-2	1,873	-0.11%
2022/09/23	1	128.00	0	0.00	127.50	1	1,889	0.05%
2022/09/22	0	0.00	1	130.00	130.00	-1	1,889	-0.05%
2022/09/21	1.3	126.12	1	127.50	126.50	0.3	1,882	0.02%
2022/09/20	0	0.00	1	122.50	123.50	-1	1,880	-0.05%
2022/09/19	0.1	121.50	0	0.00	121.00	0.1	1,900	0.00%
2022/09/16	1	124.00	0	0.00	124.00	1	1,909	0.05%
2022/09/12	3.1	130.02	0	0.00	129.00	3.1	2,026	0.15%
2022/09/06	0	0.00	3	127.50	128.00	-3	2,123	-0.14%
2022/09/05	2	135.00	0	0.00	133.50	2	2,239	0.09%
2022/09/02	0	0.00	0.5	137.00	137.00	-0.5	2,291	-0.02%
2022/09/01	1	134.00	0	0.00	134.50	1	2,403	0.04%
2022/08/31	5	138.60	2	138.75	137.00	3	2,665	0.11%
2022/08/26	1	134.00	1	134.50	134.50	0	2,826	0.00%
2022/08/24	2	131.75	2	132.50	131.00	0	2,771	0.00%
2022/08/23	2	134.25	2	133.75	133.00	0	2,750	0.00%
2022/08/22	2	136.25	10	134.55	133.50	-8	2,649	-0.30%
2022/08/16	1	129.00	2	128.25	127.50	-1	2,446	-0.04%
2022/08/15	0	0.00	2	129.00	130.00	-2	2,452	-0.08%
2022/08/12	2	125.50	0	0.00	126.00	2	2,416	0.08%
2022/08/11	2	123.75	0	0.00	123.50	2	2,423	0.08%
2022/08/08	1	118.00	1	118.50	122.00	0	2,495	0.00%
2022/08/05	1	119.50	2	119.75	120.00	-1	2,501	-0.04%
2022/08/04	2	115.25	2	115.25	116.50	0	2,530	0.00%
2022/08/03	1	118.00	0	0.00	118.00	1	2,533	0.04%
2022/07/28	0	0.00	2	121.50	120.00	-2	2,558	-0.08%
2022/07/25	1	120.50	11	120.09	121.50	-10	2,550	-0.39%
2022/07/22	12.1	125.19	10	125.50	123.00	2.1	2,550	0.08%
2022/07/14	1	112.50	2	111.75	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	108.50	0	0.00	105.00	1	2,507	0.04%
2022/07/08	10	116.75	0	0.00	116.50	10	2,504	0.40%
2022/07/07	1	110.00	2	108.75	113.00	-1	2,501	-0.04%
2022/07/01	5	118.40	2	123.25	118.50	3	2,544	0.12%
2022/06/30	0	0.00	10	125.80	124.50	-10	2,507	-0.40%
2022/06/28	0.4	130.00	0	0.00	129.50	0.4	2,545	0.02%
2022/06/24	0	0.00	2	128.25	127.00	-2	2,800	-0.07%
2022/06/23	1	127.00	0	0.00	128.50	1	2,824	0.04%
2022/06/22	1.1	126.18	2	127.50	126.50	-0.9	2,879	-0.03%
2022/06/21	1	132.00	1	129.50	132.50	0	3,104	0.00%
2022/06/20	1	137.00	0	0.00	128.00	1	3,168	0.03%
2022/06/17	1	138.50	5	137.20	141.00	-4	3,198	-0.13%
2022/06/16	4	145.00	2.1	142.29	137.00	1.9	3,329	0.06%
2022/06/14	5	148.70	2	147.50	148.00	3	3,446	0.09%
2022/06/13	30	152.00	30	153.50	151.00	0	3,319	0.00%
2022/06/10	12	152.67	11	152.77	155.50	1	3,257	0.03%
2022/06/09	2.1	150.00	12.1	151.43	154.00	-10	3,154	-0.32%
2022/06/08	23	148.43	18.5	149.19	147.00	4.5	2,917	0.15%
2022/06/06	0	0.00	1	139.50	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	4	139.25	3	139.83	138.00	1	2,796	0.04%
2022/05/31	1	138.50	1	137.50	139.50	0	2,798	0.00%
2022/05/30	1	137.00	4	138.38	138.00	-3	2,809	-0.11%
2022/05/26	3	136.00	3	133.67	133.00	0	2,851	0.00%
2022/05/25	1	132.50	1	133.50	135.00	0	2,856	0.00%
2022/05/24	0	0.00	4	133.00	132.00	-4	2,871	-0.14%
2022/05/23	3	137.33	3	137.50	136.50	0	2,873	0.00%
2022/05/20	8	135.25	4	135.13	136.00	4	2,868	0.14%
2022/05/19	0	0.00	2	133.00	134.00	-2	2,876	-0.07%
2022/05/18	1	138.00	1	139.50	136.00	0	2,864	0.00%
2022/05/17	8	136.75	5	137.60	137.00	3	2,893	0.10%
2022/05/16	1	134.00	4	135.13	134.50	-3	2,851	-0.11%
2022/05/13	1	131.00	0	0.00	130.50	1	2,828	0.04%
2022/05/12	0	0.00	1	133.50	127.00	-1	2,904	-0.03%
2022/05/11	7	133.86	7	132.21	132.00	0	2,884	0.00%
2022/05/09	0	0.00	4	131.63	130.00	-4	2,913	-0.14%
2022/05/06	3	129.50	2	130.50	130.50	1	2,937	0.03%
2022/05/03	3	129.17	2	130.25	130.50	1	3,013	0.03%
2022/04/29	1	131.50	1	128.50	129.00	0	3,050	0.00%
2022/04/27	1	125.00	10	125.50	129.50	-9	3,134	-0.29%
2022/04/25	1.5	135.17	0	0.00	133.00	1.5	3,212	0.05%
2022/04/22	0	0.00	1	143.00	140.00	-1	3,217	-0.03%
2022/04/21	0.1	143.00	0	0.00	143.00	0.1	3,240	0.00%
2022/04/20	3	144.00	4	146.00	143.50	-1	3,272	-0.03%
2022/04/19	1	142.00	0	0.00	140.50	1	3,278	0.03%
2022/04/18	2	137.00	3	136.33	135.00	-1	3,312	-0.03%
2022/04/15	1	139.50	1	138.50	139.00	0	3,329	0.00%
2022/04/14	1	143.50	0	0.00	143.00	1	3,345	0.03%
2022/04/13	2	144.00	3	143.83	143.00	-1	3,374	-0.03%
2022/04/11	2	142.75	1	148.50	143.50	1	3,435	0.03%
2022/04/08	4	145.13	3	146.00	146.00	1	3,416	0.03%
2022/04/07	1	142.00	0	0.00	142.00	1	3,416	0.03%
2022/04/06	3	149.00	0	0.00	150.50	3	3,399	0.09%
2022/04/01	0	0.00	1	154.50	153.50	-1	3,399	-0.03%
2022/03/31	2	152.25	1	151.00	151.00	1	3,392	0.03%
2022/03/30	7	155.21	5	155.00	154.00	2	3,443	0.06%
2022/03/29	15	157.30	6	157.33	154.00	9	3,660	0.25%
2022/03/28	1	150.50	1	153.00	154.00	0	3,592	0.00%
2022/03/25	7	153.07	12	151.75	153.00	-5	3,721	-0.13%
2022/03/24	9	157.17	16.6	156.33	155.00	-7.6	3,706	-0.20%
2022/03/23	1	151.50	1	152.00	151.00	0	3,451	0.00%
2022/03/22	20	152.75	17	150.88	152.50	3	3,416	0.09%
2022/03/21	10	152.15	12	150.04	150.50	-2	3,354	-0.06%
2022/03/18	6	147.83	20	149.80	150.00	-14	3,212	-0.44%
2022/03/17	3	142.83	17	142.50	142.50	-14	3,073	-0.46%
2022/03/16	1	136.00	5	138.60	137.00	-4	3,082	-0.13%
2022/03/15	2	138.00	2	139.00	137.50	0	3,208	0.00%
2022/03/14	11	143.23	1	144.00	142.00	10	3,244	0.31%
2022/03/11	1	140.00	3	141.00	143.00	-2	3,267	-0.06%
2022/03/10	12	141.96	10	143.30	139.00	2	3,305	0.06%
2022/03/08	5	134.70	2	134.00	131.00	3	3,398	0.09%
2022/03/07	1	136.00	3	135.83	134.50	-2	3,422	-0.06%
2022/03/04	3	140.50	4	142.25	140.00	-1	3,516	-0.03%
2022/03/03	3	142.83	1	142.00	143.50	2	3,611	0.06%
2022/03/02	0	0.00	5	142.10	143.50	-5	3,670	-0.14%
2022/03/01	9	142.89	15	144.30	142.50	-6	3,734	-0.16%
2022/02/25	4	139.38	0	0.00	137.00	4	3,802	0.11%
2022/02/24	5	137.50	8	139.19	136.50	-3	4,113	-0.07%
2022/02/23	3	140.33	3	141.50	143.00	0	4,213	0.00%
2022/02/22	9	138.39	1	142.00	137.50	8	4,476	0.18%
2022/02/21	1	144.00	0	0.00	142.50	1	5,395	0.02%
2022/02/18	2	140.50	1	142.50	143.50	1	5,651	0.02%
2022/02/17	4	143.13	10	145.20	142.00	-6	5,855	-0.10%
2022/02/16	1	143.00	1	142.50	142.00	0	6,088	0.00%
2022/02/15	9	143.00	3	142.50	141.00	6	6,296	0.10%
2022/02/14	1	146.50	2	145.00	142.00	-1	6,659	-0.02%
2022/02/11	0	0.00	2	144.00	144.00	-2	6,799	-0.03%
2022/02/10	4	142.13	9	142.44	142.00	-5	6,930	-0.07%
2022/02/09	11	143.68	3	144.33	145.00	8	7,159	0.11%
2022/02/08	1	139.00	1	141.00	141.00	0	7,433	0.00%
2022/01/26	3	134.83	3	135.17	133.00	0	8,536	0.00%
2022/01/25	5	134.40	5	134.40	132.50	0	9,069	0.00%
2022/01/24	7	133.07	3	132.83	139.00	4	9,857	0.04%
2022/01/21	4	137.63	4	139.75	135.50	0	10,188	0.00%
2022/01/20	3	137.67	2	137.00	138.50	1	10,525	0.01%
2022/01/19	5	141.40	2	143.00	140.50	3	11,187	0.03%
2022/01/17	3	136.67	3	139.83	141.50	0	12,796	0.00%
2022/01/14	8	134.81	8	136.25	139.00	0	12,949	0.00%
2022/01/13	7	139.07	6	138.33	138.50	1	13,132	0.01%
2022/01/12	3	140.17	3	142.17	143.50	0	13,470	0.00%
2022/01/11	9	142.94	9	140.33	141.00	0	14,025	0.00%
2022/01/07	6	148.67	3	153.17	147.50	3	14,460	0.02%
2022/01/06	2	150.00	7	151.36	152.50	-5	14,590	-0.03%
2022/01/05	6	155.08	3	155.50	153.50	3	14,844	0.02%
2022/01/04	4	157.50	9	160.00	157.50	-5	15,286	-0.03%
2022/01/03	2	157.25	1	156.00	155.50	1	15,479	0.01%
2021/12/30	1	157.50	3	156.83	157.50	-2	15,578	-0.01%
2021/12/29	0	0.00	1	155.50	158.00	-1	15,724	-0.01%
2021/12/28	4	156.25	1	155.00	154.50	3	15,849	0.02%
2021/12/27	4	155.50	0	0.00	156.00	4	15,934	0.03%
2021/12/24	8	159.19	1	163.00	157.50	7	16,017	0.04%
2021/12/23	8	164.69	6	166.50	160.00	2	16,008	0.01%
2021/12/22	3	161.33	3	159.83	159.50	0	15,806	0.00%
2021/12/21	8	157.19	18	158.47	161.50	-10	15,702	-0.06%
2021/12/20	1	154.50	4	153.00	154.50	-3	15,588	-0.02%
2021/12/17	2	150.00	0	0.00	149.50	2	15,658	0.01%
2021/12/16	7	154.07	4	154.00	152.50	3	15,729	0.02%
2021/12/15	2	149.50	3	150.67	153.00	-1	15,769	-0.01%
2021/12/14	3	150.33	3	149.83	149.00	0	15,931	0.00%
2021/12/13	2	150.50	11	149.59	154.00	-9	16,168	-0.06%
2021/12/10	4	151.75	2	152.25	151.00	2	16,481	0.01%
2021/12/09	3	156.50	2	157.25	154.00	1	16,917	0.01%
2021/12/08	0	0.00	2	155.00	152.00	-2	17,128	-0.01%
2021/12/07	5	151.60	2	151.25	150.50	3	17,604	0.02%
2021/12/06	3	149.83	2	148.75	155.00	1	18,020	0.01%
2021/12/03	8	152.88	2	152.00	151.50	6	18,178	0.03%
2021/12/02	8	155.19	0	0.00	149.50	8	18,368	0.04%
2021/12/01	2	156.50	3	158.67	160.00	-1	18,554	-0.01%
2021/11/30	1	161.00	1.2	159.80	158.50	-0.2	18,712	0.00%
2021/11/29	1	159.00	2	157.75	160.00	-1	19,027	-0.01%
2021/11/26	2	156.25	5	157.60	156.50	-3	19,185	-0.02%
2021/11/25	6	162.75	2	164.25	162.00	4	19,717	0.02%
2021/11/24	6.1	160.82	5	161.10	162.00	1.1	20,023	0.01%
2021/11/23	22	167.57	18	165.97	163.00	4	20,494	0.02%
2021/11/22	10	164.20	6	163.33	162.00	4	21,387	0.02%
2021/11/19	15	170.57	14	173.93	166.50	1	22,096	0.00%
2021/11/18	35	176.39	37	177.26	171.00	-2	22,826	-0.01%
2021/11/17	12	172.04	17	172.41	168.00	-5	23,240	-0.02%
2021/11/16	12	167.96	11	168.18	167.00	1	25,058	0.00%
2021/11/15	11	164.55	25	165.40	170.00	-14	26,297	-0.05%
2021/11/12	28	167.07	4	167.38	164.00	24	27,287	0.09%
2021/11/11	25	167.92	15.1	167.26	168.00	9.9	28,666	0.03%
2021/11/10	12.1	154.92	9	156.83	163.00	3.1	29,077	0.01%
2021/11/09	3	161.17	7	160.29	160.00	-4	29,913	-0.01%
2021/11/08	3	163.83	5	159.90	158.00	-2	30,241	-0.01%
2021/11/05	14	165.82	13	164.46	166.00	1	30,454	0.00%
2021/11/04	15	166.73	7	167.36	163.50	8	30,468	0.03%
2021/11/03	10	171.20	10	171.60	175.50	0	30,128	0.00%
2021/11/02	15	169.73	15	166.27	168.00	0	29,651	0.00%
2021/11/01	59	175.39	38	175.82	177.50	21	29,242	0.07%
2021/10/29	3	166.83	33	168.27	170.50	-30	28,435	-0.11%
2021/10/28	23	148.57	42	150.12	155.00	-19	28,089	-0.07%
2021/10/27	46	148.24	21	148.62	149.00	25	27,771	0.09%
2021/10/26	46	151.26	21	150.76	144.00	25	27,103	0.09%
2021/10/25	10	140.95	12	141.33	142.00	-2	26,005	-0.01%
2021/10/22	8	127.56	19	127.24	129.50	-11	25,491	-0.04%
2021/10/21	20	129.30	18	128.11	127.50	2	25,389	0.01%
2021/10/20	3	127.83	27	129.54	129.50	-24	25,216	-0.10%
2021/10/19	24	127.27	26	127.88	125.00	-2	24,956	-0.01%
2021/10/18	55	122.43	20	122.58	123.00	35	24,512	0.14%
2021/10/15	6	120.75	10	122.20	125.00	-4	24,583	-0.02%
2021/10/14	8.5	117.65	7	116.93	115.50	1.5	24,365	0.01%
2021/10/13	23	121.57	28	121.95	119.00	-5	24,276	-0.02%
2021/10/12	9	120.56	18	122.06	121.00	-9	24,078	-0.04%
2021/10/08	32	117.91	25	117.78	118.50	7	23,776	0.03%
2021/10/07	4	115.88	17	115.00	116.50	-13	23,711	-0.05%
2021/10/06	9	112.06	6	112.92	109.00	3	23,961	0.01%
2021/10/05	6	112.25	29	109.67	113.00	-23	24,012	-0.10%
2021/10/04	14	107.07	10	107.60	106.50	4	23,896	0.02%
2021/10/01	8	108.81	9	108.83	107.00	-1	23,844	0.00%
2021/09/30	6	115.33	7	113.50	115.50	-1	23,825	0.00%
2021/09/29	8	111.31	5	113.70	110.50	3	23,918	0.01%
2021/09/28	5	115.60	9	116.06	115.00	-4	24,039	-0.02%
2021/09/27	11	116.45	7	117.86	116.50	4	24,139	0.02%
2021/09/24	11	117.18	6	117.50	116.00	5	24,154	0.02%
2021/09/23	4	115.13	2	115.00	114.50	2	24,112	0.01%
2021/09/22	6	113.50	5	113.30	114.00	1	24,207	0.00%
2021/09/17	13	115.88	10	115.70	117.50	3	24,244	0.01%
2021/09/16	9	117.44	8	118.38	115.50	1	24,252	0.00%
2021/09/15	20	120.90	10	122.80	120.00	10	24,045	0.04%
2021/09/14	32	128.63	21	128.48	123.50	11	23,711	0.05%
2021/09/13	28	128.00	36	127.26	128.00	-8	23,228	-0.03%
2021/09/10	59	126.73	58	127.03	124.00	1	22,876	0.00%
2021/09/09	61	125.06	68	120.15	127.00	-7	22,349	-0.03%
2021/09/08	2	118.00	6	117.75	120.00	-4	21,879	-0.02%
2021/09/07	21	117.67	16	117.13	117.50	5	21,629	0.02%
2021/09/06	27	122.74	28	119.96	122.50	-1	21,337	0.00%
2021/09/03	13	122.77	8	123.50	120.50	5	21,033	0.02%
2021/09/02	14	124.14	17	120.41	125.50	-3	20,815	-0.01%
2021/09/01	11	125.59	15	126.67	124.00	-4	20,384	-0.02%
2021/08/31	20	129.05	40	129.54	128.50	-20	20,110	-0.10%
2021/08/30	26	126.15	22	127.61	125.50	4	19,491	0.02%
2021/08/27	37	125.95	25	125.70	125.50	12	19,100	0.06%
2021/08/26	98	127.36	99	128.33	123.50	-1	18,508	-0.01%
2021/08/25	51	126.01	33	125.70	122.50	18	17,320	0.10%
2021/08/24	48	136.03	48	136.43	136.00	0	16,486	0.00%
2021/08/23	61	131.73	71.1	132.28	134.00	-10.1	15,481	-0.07%
2021/08/20	80	132.30	75	132.07	126.50	5	14,133	0.04%
2021/08/19	47	122.37	101	121.68	127.50	-54	12,029	-0.45%	大賣/
2021/08/18	47	109.80	54	109.62	116.00	-7	10,573	-0.07%
2021/08/17	64	106.49	49	106.76	105.50	15	9,293	0.16%
2021/08/16	18	97.94	220	97.96	104.00	-202	7,692	-2.63%	大賣/鉅額交易
2021/08/13	89	97.72	123	97.86	94.70	-34	6,891	-0.49%	大賣/
2021/08/12	180	93.28	129	92.92	96.00	51	5,823	0.88%	大買/大賣/
2021/08/11	55	92.06	11	90.61	87.30	44	5,351	0.82%
2021/08/10	172	94.35	26	95.22	95.90	146	4,894	2.98%	大買/鉅額交易
2021/08/09	11	89.45	22	89.20	87.20	-11	4,566	-0.24%
2021/08/06	17	89.17	13	89.67	88.30	4	4,453	0.09%
2021/08/05	27	87.15	26	87.49	86.70	1	4,236	0.02%
2021/08/04	7	83.67	8	83.53	81.40	-1	4,081	-0.02%
2021/08/03	11	84.78	7	83.33	83.60	4	4,069	0.10%
2021/08/02	2	84.40	2	84.40	84.20	0	4,046	0.00%
2021/07/30	4	81.53	6	81.40	80.00	-2	3,957	-0.05%
2021/07/29	16	81.79	8	80.70	82.30	8	3,932	0.20%
2021/07/28	1	77.40	2	78.20	80.80	-1	3,893	-0.03%
2021/07/27	5	85.46	0	0.00	83.00	5	3,846	0.13%
2021/07/26	1	90.10	2	89.35	88.20	-1	3,791	-0.03%
2021/07/23	1	92.30	2	92.60	87.70	-1	3,755	-0.03%
2021/07/22	14	95.13	6	96.92	92.80	8	3,660	0.22%
2021/07/21	16	93.39	13	94.13	95.50	3	3,521	0.09%
2021/07/20	7	87.93	3	88.50	88.20	4	3,245	0.12%
2021/07/19	6	88.78	2	87.10	87.50	4	3,201	0.12%
2021/07/16	10	90.00	6	88.78	87.40	4	3,176	0.13%
2021/07/15	6	88.67	22	88.54	88.80	-16	3,098	-0.52%
2021/07/14	5	85.68	5	90.22	85.40	0	2,954	0.00%
2021/07/13	10	88.96	34	90.91	89.40	-24	2,791	-0.86%
2021/07/12	75	81.57	87	82.54	83.70	-12	2,488	-0.48%
2021/07/09	4	76.28	3	77.63	76.10	1	2,315	0.04%
2021/07/08	3	76.27	1	76.30	77.40	2	2,424	0.08%
2021/07/07	13	77.99	2	80.60	77.60	11	2,645	0.42%
2021/07/06	36	78.13	2	79.45	78.70	34	2,614	1.30%
2021/07/05	2	80.10	16	80.11	81.10	-14	2,592	-0.54%
2021/07/02	3	74.97	17	74.58	73.80	-14	2,393	-0.58%
2021/07/01	23	71.44	12	74.37	70.10	11	2,246	0.49%
2021/06/30	2	74.10	11	73.67	73.00	-9	2,176	-0.41%
2021/06/29	13	74.69	16	74.04	74.40	-3	2,087	-0.14%
2021/06/28	21	70.63	20	69.93	69.60	1	1,909	0.05%
2021/06/25	6	72.37	31	70.88	72.60	-25	1,780	-1.40%
2021/06/24	2	66.15	1	66.60	66.00	1	1,587	0.06%
2021/06/23	1	61.40	3	62.10	64.00	-2	1,530	-0.13%
2021/06/09	1	61.60	0	0.00	60.60	1	1,534	0.07%
2021/06/04	1	61.80	1	61.20	61.20	0	1,544	0.00%
2021/06/02	3	64.10	5	63.28	62.90	-2	1,539	-0.13%
2021/06/01	1	62.00	1	61.90	61.90	0	1,512	0.00%
2021/05/31	1	61.50	1	61.90	61.70	0	1,513	0.00%
2021/05/28	1	60.30	2	60.20	60.50	-1	1,506	-0.07%
2021/05/27	1	58.50	0	0.00	59.00	1	1,527	0.07%
2021/05/26	0	0.00	1	58.50	58.70	-1	1,566	-0.06%
2021/05/24	1	58.00	0	0.00	58.00	1	1,570	0.06%
2021/05/18	0	0.00	1	52.00	55.60	-1	1,607	-0.06%
2021/05/17	0	0.00	11	50.13	50.60	-11	1,603	-0.69%
2021/05/14	31	55.32	0	0.00	55.00	31	1,592	1.95%
2021/05/12	3	55.07	0	0.00	55.70	3	1,584	0.19%
2021/05/11	4	61.78	0	0.00	60.90	4	1,574	0.25%
2021/05/07	2	64.20	5	64.54	65.20	-3	1,558	-0.19%
2021/05/06	3	64.00	0	0.00	63.40	3	1,557	0.19%
2021/05/05	1	63.70	1	64.40	63.10	0	1,554	0.00%
2021/05/04	10	63.00	3	61.10	62.90	7	1,548	0.45%
2021/05/03	4	67.48	0	0.00	66.10	4	1,525	0.26%
2021/04/29	2	71.20	5	70.96	70.90	-3	1,503	-0.20%
2021/04/28	6	72.07	0	0.00	71.80	6	1,493	0.40%
2021/04/26	1	71.10	0	0.00	70.60	1	1,473	0.07%
2021/04/23	1	70.00	0	0.00	69.30	1	1,447	0.07%
2021/04/22	1	74.20	1	71.00	71.00	0	1,436	0.00%
2021/04/19	11	72.02	0	0.00	71.30	11	1,372	0.80%
2021/04/16	4	76.40	4	77.18	75.00	0	1,339	0.00%
2021/04/15	0	0.00	24	74.74	75.40	-24	1,333	-1.80%
2021/04/14	6	73.72	8	75.19	76.00	-2	1,298	-0.15%
2021/04/13	58	77.22	26	81.13	72.60	32	1,169	2.74%
2021/04/12	1	77.00	2	77.00	77.00	-1	906	-0.11%
2021/04/09	2	69.40	14	69.26	70.00	-12	871	-1.38%
2021/04/08	0	0.00	5	63.70	63.70	-5	744	-0.67%
2021/04/01	0	0.00	10	62.70	62.80	-10	1,085	-0.92%
2021/03/31	20	63.04	1	63.20	63.20	19	1,241	1.53%
2021/03/30	1	62.20	0	0.00	62.10	1	1,250	0.08%
2021/03/26	2	62.25	2	62.20	62.20	0	1,248	0.00%
2021/03/25	0	0.00	10	62.11	62.50	-10	1,247	-0.80%
2021/03/19	0	0.00	2	63.80	63.80	-2	1,239	-0.16%
2021/03/18	2	65.70	1	65.20	65.40	1	1,234	0.08%
2021/03/16	6	65.03	1	65.20	64.10	5	1,231	0.41%
2021/03/15	5	64.60	0	0.00	64.40	5	1,233	0.41%
2021/03/11	0	0.00	1	64.20	64.50	-1	1,234	-0.08%
2021/03/10	1	63.80	1	64.10	63.80	0	1,239	0.00%
2021/03/09	2	63.25	2	63.35	63.10	0	1,244	0.00%
2021/03/05	10	63.50	0	0.00	63.50	10	1,249	0.80%
2021/03/03	1	64.90	0	0.00	64.80	1	1,266	0.08%
2021/03/02	4	65.00	0	0.00	64.50	4	1,318	0.30%
2021/02/26	4	67.00	1	66.20	67.10	3	1,315	0.23%
2021/02/24	1	65.00	0	0.00	63.70	1	1,272	0.08%
2021/02/22	0	0.00	3	65.40	65.70	-3	1,261	-0.24%
2021/02/17	0	0.00	1	61.20	61.20	-1	1,225	-0.08%
2021/01/28	0	0.00	2	60.95	60.50	-2	1,199	-0.17%
2021/01/26	3	61.93	1	63.00	61.50	2	1,193	0.17%
2021/01/21	1	62.40	0	0.00	61.00	1	1,183	0.08%
2021/01/18	0	0.00	5	64.30	64.30	-5	1,157	-0.43%
2021/01/14	0	0.00	3	65.80	66.80	-3	1,137	-0.26%
2021/01/13	1	66.20	18	65.70	65.70	-17	1,129	-1.51%
2021/01/12	3	65.40	0	0.00	65.10	3	1,122	0.27%
2021/01/11	20	68.10	24	68.37	68.30	-4	1,099	-0.36%
2021/01/08	4	70.03	0	0.00	67.60	4	1,086	0.37%
2021/01/07	0	0.00	14	66.81	66.70	-14	1,020	-1.37%
2021/01/06	10	67.40	0	0.00	66.60	10	1,014	0.99%
2021/01/05	4	69.90	10	68.60	68.60	-6	1,006	-0.60%
2021/01/04	4	69.20	5	70.02	69.00	-1	995	-0.10%
2020/12/31	38	67.69	22	67.25	67.10	16	961	1.66%
2020/12/30	9	69.19	13	70.05	67.70	-4	937	-0.43%
2020/12/29	34	69.71	17	68.54	67.50	17	894	1.90%
2020/12/28	46	71.37	32	71.92	72.30	14	828	1.69%
2020/12/25	6	66.15	6	66.92	67.80	0	575	0.00%
2020/12/07	2	62.70	0	0.00	62.70	2	543	0.37%
2020/11/30	0	0.00	2	63.60	62.90	-2	638	-0.31%
2020/11/26	1	61.90	2	63.95	64.00	-1	772	-0.13%
2020/11/25	0	0.00	1	60.60	60.80	-1	766	-0.13%
2020/11/23	1	59.60	0	0.00	59.40	1	753	0.13%
2020/11/19	0	0.00	1	58.70	58.80	-1	766	-0.13%
2020/11/06	1	57.40	2	57.50	57.00	-1	783	-0.13%
2020/10/29	2	55.80	1	55.80	55.90	1	827	0.12%
2020/10/21	0	0.00	2	58.10	57.70	-2	852	-0.23%
2020/10/06	0	0.00	1	60.50	60.60	-1	1,060	-0.09%
2020/09/25	3	59.73	0	0.00	59.10	3	1,377	0.22%
2020/09/21	10	69.25	11	68.86	68.20	-1	1,377	-0.07%
2020/09/11	0	0.00	1	65.00	64.70	-1	1,276	-0.08%
2020/09/10	1	65.10	0	0.00	65.10	1	1,272	0.08%
2020/09/08	1	66.20	0	0.00	66.10	1	1,262	0.08%
2020/09/07	2	69.25	2	69.75	67.00	0	1,255	0.00%
2020/09/03	3	68.23	4	67.93	68.30	-1	1,212	-0.08%
2020/09/02	1	66.50	10	67.06	66.80	-9	1,225	-0.73%
2020/09/01	12	68.39	0	0.00	67.60	12	1,207	0.99%
2020/08/31	0	0.00	1	67.40	67.40	-1	1,085	-0.09%
2020/08/28	1	61.50	1	61.20	61.30	0	1,102	0.00%
2020/08/27	0	0.00	4	61.75	60.90	-4	1,118	-0.36%
2020/08/25	0	0.00	5	61.56	62.50	-5	1,112	-0.45%
2020/08/24	5	60.60	0	0.00	60.60	5	1,105	0.45%
2020/08/21	2	60.50	0	0.00	60.50	2	1,104	0.18%
2020/08/18	0	0.00	3	64.00	63.50	-3	1,091	-0.27%
2020/08/17	5	62.74	0	0.00	63.10	5	1,088	0.46%
2020/08/14	0	0.00	1	63.20	63.80	-1	1,084	-0.09%
2020/08/06	1	66.60	2	66.00	65.60	-1	1,056	-0.09%
2020/07/23	0	0.00	1	67.50	69.30	-1	1,074	-0.09%
2020/07/22	1	66.60	1	66.70	66.90	0	1,014	0.00%
2020/07/20	1	65.00	0	0.00	64.80	1	994	0.10%
2020/07/17	0	0.00	11	67.37	66.40	-11	986	-1.12%
2020/07/15	6	64.10	0	0.00	63.90	6	925	0.65%
2020/07/09	25	70.26	20	67.45	66.60	5	893	0.56%
2020/07/08	33	67.62	35	68.62	69.00	-2	829	-0.24%
2020/07/07	0	0.00	9	61.12	65.70	-9	670	-1.34%
2020/07/02	0	0.00	1	59.90	59.60	-1	597	-0.17%
2020/07/01	0	0.00	2	58.55	58.10	-2	576	-0.35%
2020/06/18	2	56.85	0	0.00	57.00	2	608	0.33%
2020/06/16	1	57.60	0	0.00	57.30	1	614	0.16%
2020/06/11	0	0.00	1	61.50	58.00	-1	631	-0.16%
2020/06/10	0	0.00	0.1	59.90	59.50	-0.1	617	-0.01%
2020/06/09	2	61.60	1	60.00	59.00	1	618	0.16%
2020/06/05	1	59.00	11	58.42	58.50	-10	587	-1.70%
2020/06/04	7	59.34	2	61.65	59.40	5	586	0.85%
2020/06/03	1	56.50	1	57.50	57.50	0	531	0.00%
2020/05/14	1	54.00	1	53.50	52.60	0	508	0.00%
2020/05/12	0	0.00	6	55.15	54.20	-6	507	-1.18%
2020/05/11	6	54.60	0	0.00	54.60	6	504	1.19%
2020/05/06	2	53.30	0	0.00	53.10	2	503	0.40%
2020/05/05	1	54.00	0	0.00	54.00	1	503	0.20%
2020/04/30	2	54.60	4	55.85	55.60	-2	506	-0.39%
2020/04/29	0	0.00	8	54.08	54.30	-8	496	-1.61%
2020/04/28	7	50.26	6	49.03	51.00	1	470	0.21%
2020/04/27	6	47.60	0	0.00	47.80	6	463	1.29%
2020/04/21	0	0.00	2	46.10	45.70	-2	463	-0.43%
2020/04/17	2	49.50	7	49.54	48.20	-5	471	-1.06%
2020/04/15	7	48.50	5	48.11	48.50	2	459	0.44%
2020/04/14	6	46.24	1	47.05	46.90	5	448	1.11%
2020/03/27	0	0.00	2	40.45	38.60	-2	492	-0.41%
2020/03/25	2	37.10	0	0.00	38.20	2	472	0.42%
2020/03/20	2	34.03	0	0.00	34.10	2	460	0.43%
2020/03/18	5	36.00	0	0.00	35.00	5	441	1.13%
2020/03/13	30	40.13	0	0.00	42.15	30	417	7.19%
2020/03/10	0	0.00	1	49.00	50.50	-1	383	-0.26%
2020/03/09	2	55.70	0	0.00	52.90	2	373	0.54%
2020/03/06	2	58.20	0	0.00	58.70	2	364	0.55%
2020/02/21	1	64.40	0	0.00	63.50	1	373	0.27%
2020/02/19	0	0.00	2	63.00	63.70	-2	370	-0.54%
2020/02/18	0	0.00	1	62.60	62.50	-1	369	-0.27%
2020/02/04	1	63.50	1	64.80	63.60	0	366	0.00%
2020/01/31	0	0.00	1	63.30	63.40	-1	364	-0.27%
2020/01/17	2	68.80	0	0.00	68.80	2	358	0.56%
2020/01/15	0	0.00	1	70.20	69.50	-1	412	-0.24%
2020/01/14	0	0.00	2	70.05	70.00	-2	411	-0.49%
2020/01/10	1	68.60	0	0.00	68.50	1	397	0.25%
2020/01/02	1	69.70	0	0.00	69.50	1	393	0.25%
2019/12/31	2	69.60	1	70.00	69.70	1	390	0.26%
2019/12/27	0	0.00	1	70.00	69.90	-1	378	-0.26%
2019/12/25	2	70.55	1	69.50	70.00	1	378	0.26%
2019/12/20	1	66.80	0	0.00	66.80	1	338	0.30%
2019/12/18	0	0.00	1	67.60	67.60	-1	342	-0.29%
2019/12/05	1	67.10	0	0.00	66.60	1	380	0.26%
2019/12/02	0	0.00	1	68.30	68.40	-1	383	-0.26%
2019/11/27	1	66.60	0	0.00	66.70	1	387	0.26%
2019/11/04	1	72.00	0	0.00	71.50	1	427	0.23%
2019/10/31	0	0.00	10	72.25	72.00	-10	441	-2.27%
2019/10/28	0	0.00	1	73.60	72.70	-1	509	-0.20%
2019/10/25	10	73.70	0	0.00	72.70	10	507	1.97%
2019/10/24	2	74.75	3	74.40	73.40	-1	501	-0.20%
2019/10/09	1	72.50	0	0.00	71.50	1	447	0.22%
2019/09/26	0	0.00	1	72.40	72.00	-1	520	-0.19%
2019/09/24	1	72.80	0	0.00	72.80	1	532	0.19%
2019/09/20	0	0.00	1	74.20	73.30	-1	529	-0.19%
2019/09/17	0	0.00	1	73.30	73.20	-1	508	-0.20%
2019/09/12	1	73.50	0	0.00	72.70	1	506	0.20%
2019/09/02	1	71.20	0	0.00	71.40	1	511	0.20%
2019/08/28	1	72.40	1	71.10	71.10	0	501	0.00%
2019/08/23	0	0.00	1	70.30	70.50	-1	475	-0.21%
2019/08/19	1	71.00	0	0.00	71.10	1	447	0.22%
2019/08/16	0	0.00	1	69.80	71.10	-1	448	-0.22%
2019/08/07	1	68.30	0	0.00	67.60	1	449	0.22%
2019/07/31	5	76.50	6	74.63	74.20	-1	485	-0.21%
2019/07/30	0	0.00	1	72.90	73.60	-1	424	-0.24%
2019/07/26	1	71.70	0	0.00	72.10	1	423	0.24%
2019/07/24	0	0.00	1	74.00	73.20	-1	434	-0.23%
2019/07/23	1	73.20	0	0.00	73.30	1	449	0.22%
2019/07/04	1	75.30	0	0.00	73.80	1	694	0.14%
2019/07/03	1	74.60	1	75.10	73.50	0	699	0.00%
2019/06/19	0	0.00	1	70.20	68.60	-1	720	-0.14%
2019/06/17	0	0.00	2	67.10	67.10	-2	730	-0.27%
2019/06/14	2	66.50	0	0.00	66.70	2	819	0.24%
2019/06/13	0	0.00	1	67.50	67.20	-1	831	-0.12%
2019/06/12	0	0.00	2	67.00	67.20	-2	844	-0.24%
2019/05/15	0	0.00	10	65.50	66.00	-10	1,246	-0.80%
2019/05/13	8	65.81	0	0.00	64.20	8	1,257	0.64%
2019/05/09	0	0.00	1	65.50	65.50	-1	1,257	-0.08%
2019/04/25	0	76.60	0	0.00	75.90	0	1,220	0.00%
2019/04/24	11	77.07	1	76.70	76.80	10	1,239	0.81%
2019/04/22	0	76.40	0	0.00	76.70	0	1,236	0.00%
2019/04/19	5	77.40	5	77.00	77.70	0	1,279	0.00%
2019/04/18	2	77.70	0	0.00	76.20	2	1,281	0.16%
2019/04/17	0	0.00	10	77.80	77.80	-10	1,303	-0.77%
2019/04/16	10	77.30	0	0.00	77.10	10	1,328	0.75%
2019/04/11	0	0.00	2	76.90	77.10	-2	1,359	-0.15%
2019/04/10	4	82.40	3	82.43	78.70	1	1,340	0.07%
2019/04/02	2	77.40	0	0.00	77.60	2	1,269	0.16%
2019/03/27	0	0.00	2	75.90	75.70	-2	1,370	-0.15%
2019/03/26	0	0.00	1	76.30	75.70	-1	1,400	-0.07%
2019/03/22	1	77.20	0	0.00	77.10	1	1,600	0.06%
2019/03/20	0	0.00	1	77.60	77.30	-1	1,671	-0.06%
2019/03/19	2	78.50	0	0.00	77.40	2	1,704	0.12%
2019/02/22	5	77.70	1	77.50	77.50	4	2,126	0.19%
2019/02/20	5	79.20	0	0.00	77.70	5	2,379	0.21%
2019/02/18	0	0.00	3	79.00	78.80	-3	2,334	-0.13%
2019/02/14	4	78.70	5	80.10	80.70	-1	2,282	-0.04%
2019/02/11	0	0.00	1	72.60	73.20	-1	2,169	-0.05%
2019/01/30	1	71.90	1	72.00	71.70	0	2,180	0.00%
2019/01/23	1	72.20	0	0.00	71.80	1	2,418	0.04%
2019/01/21	6	71.20	9	71.50	71.40	-3	2,437	-0.12%
2019/01/18	1	71.90	0	0.00	72.40	1	2,481	0.04%
2019/01/16	3	73.60	0	0.00	72.60	3	2,556	0.12%
2019/01/09	0	0.00	8	76.13	75.80	-8	2,484	-0.32%
2019/01/08	8	74.98	0	0.00	74.30	8	2,457	0.33%
2019/01/04	1	70.30	0	0.00	70.60	1	2,441	0.04%
2019/01/03	1	73.40	10	76.39	73.30	-9	2,441	-0.37%
2018/12/26	5	78.88	3	80.00	75.20	2	2,421	0.08%
2018/12/25	1	77.70	0	0.00	77.80	1	2,401	0.04%
2018/12/24	7	81.54	3	81.17	80.20	4	2,392	0.17%
2018/12/22	0	0.00	2	78.40	77.60	-2	2,332	-0.09%
2018/12/21	5	78.08	5	78.40	78.10	0	2,362	0.00%
2018/12/20	3	79.23	0	0.00	77.50	3	2,403	0.12%
2018/12/19	1	78.10	0	0.00	78.20	1	2,387	0.04%
2018/12/18	5	80.42	2	79.50	80.10	3	2,436	0.12%
2018/12/17	0	0.00	1	80.50	80.50	-1	2,375	-0.04%
2018/12/14	1	76.70	3	76.97	76.00	-2	2,245	-0.09%
2018/12/12	2	75.90	1	75.60	75.00	1	2,162	0.05%
2018/12/11	3	70.40	3	70.30	70.20	0	2,124	0.00%
2018/12/07	1	71.90	1	72.20	72.50	0	2,131	0.00%
2018/12/06	1	72.70	0	0.00	70.60	1	2,131	0.05%
2018/12/05	0	0.00	1	74.10	74.30	-1	2,130	-0.05%
2018/12/04	10	77.00	12	75.82	75.80	-2	2,176	-0.09%
2018/12/03	0	0.00	3	77.00	76.50	-3	2,146	-0.14%
2018/11/29	3	75.40	2	76.90	73.20	1	2,104	0.05%
2018/11/28	1	73.90	0	0.00	74.10	1	2,063	0.05%
2018/11/27	3	75.33	3	74.33	74.80	0	2,059	0.00%
2018/11/26	3	71.00	3	72.03	75.00	0	1,989	0.00%
2018/11/23	5	72.18	7	70.90	71.20	-2	1,907	-0.10%
2018/11/22	9	72.62	9	70.28	68.60	0	1,814	0.00%
2018/11/21	3	72.40	2	72.15	72.40	1	1,789	0.06%
2018/11/20	11	71.55	6	72.33	72.60	5	1,746	0.29%
2018/11/19	1	65.30	2	66.25	68.20	-1	1,629	-0.06%
2018/11/15	1	61.80	0	0.00	62.20	1	1,560	0.06%
2018/11/08	0	0.00	20	65.00	62.80	-20	1,602	-1.25%
2018/11/06	22	63.27	0	0.00	62.40	22	1,598	1.38%
2018/11/02	0	0.00	5	64.26	63.70	-5	1,565	-0.32%
2018/10/31	0	0.00	6	62.50	62.50	-6	1,521	-0.39%
2018/10/26	8	62.93	5	58.90	58.70	3	1,498	0.20%
2018/10/24	0	0.00	10	60.70	60.00	-10	1,398	-0.71%
2018/10/23	0	0.00	1	59.30	58.80	-1	1,387	-0.07%
2018/10/11	10	59.40	0	0.00	59.40	10	1,417	0.71%
2018/10/05	3	71.10	0	0.00	68.80	3	1,430	0.21%
2018/09/28	5	73.50	0	0.00	74.00	5	1,417	0.35%
2018/09/27	1	79.60	0	0.00	75.90	1	1,400	0.07%
2018/09/25	0	0.00	2	76.05	78.60	-2	1,463	-0.14%
2018/09/21	0	0.00	1	71.80	73.00	-1	1,399	-0.07%
2018/09/20	2	73.10	0	0.00	71.10	2	1,410	0.14%
2018/09/18	1	73.70	0	0.00	73.10	1	1,431	0.07%
2018/09/17	0	0.00	2	76.35	76.40	-2	1,449	-0.14%
2018/09/14	0	0.00	1	75.80	75.90	-1	1,454	-0.07%
2018/09/13	1	72.60	0	0.00	72.60	1	1,452	0.07%
2018/09/10	1	71.20	1	71.40	68.10	0	1,527	0.00%
2018/09/05	1	81.10	0	0.00	79.90	1	1,626	0.06%
2018/09/03	0	0.00	1	79.50	79.00	-1	1,916	-0.05%
2018/08/29	0	0.00	3	82.50	82.90	-3	2,081	-0.14%
2018/08/28	0	0.00	7	82.80	82.80	-7	2,175	-0.32%
2018/08/24	3	83.00	1	81.40	81.00	2	2,221	0.09%
2018/08/22	1	94.40	0	0.00	94.20	1	2,508	0.04%
2018/08/20	1	96.70	1	96.00	96.70	0	2,534	0.00%
2018/08/17	0	0.00	1	96.90	96.70	-1	2,525	-0.04%
2018/08/16	1	92.90	1	94.50	94.80	0	2,512	0.00%
2018/08/14	0	0.00	1	95.40	95.40	-1	2,544	-0.04%
2018/08/13	2	92.30	0	0.00	92.00	2	2,567	0.08%
2018/08/10	0	0.00	2	95.85	95.60	-2	2,561	-0.08%
2018/08/08	12	98.93	5	98.38	97.10	7	2,566	0.27%
2018/08/07	0	0.00	11	92.76	94.50	-11	2,531	-0.43%
2018/08/06	1	93.10	0	0.00	93.30	1	2,556	0.04%
2018/08/03	1	95.00	1	96.90	94.50	0	2,579	0.00%
2018/08/02	11	95.45	1	95.40	92.60	10	2,578	0.39%
2018/08/01	0	0.00	2	91.00	91.00	-2	2,594	-0.08%
2018/07/31	1	89.00	2	89.60	89.10	-1	2,666	-0.04%
2018/07/30	2	89.70	0	0.00	89.00	2	2,684	0.07%
2018/07/27	1	91.20	2	91.60	91.20	-1	2,707	-0.04%
2018/07/24	0	0.00	2	90.00	91.60	-2	2,782	-0.07%
2018/07/20	1	92.30	0	0.00	92.00	1	2,843	0.04%
2018/07/19	0	0.00	1	93.10	92.00	-1	2,842	-0.04%
2018/07/13	0	0.00	1	97.50	95.50	-1	2,939	-0.03%
2018/07/11	1	93.20	0	0.00	93.20	1	2,964	0.03%
2018/07/05	1	94.10	0	0.00	94.30	1	3,102	0.03%
2018/07/04	3	94.87	1	94.20	95.80	2	3,119	0.06%
2018/07/03	3	102.83	2	104.50	101.00	1	3,149	0.03%
2018/06/28	1	97.30	0	0.00	97.30	1	3,153	0.03%
2018/06/21	1	102.00	2	101.75	100.50	-1	3,424	-0.03%
2018/06/20	3	101.17	3	103.00	102.00	0	3,477	0.00%
2018/06/15	0	0.00	8	111.50	109.50	-8	3,532	-0.23%
2018/06/13	1	111.00	0	0.00	109.00	1	3,563	0.03%
2018/06/12	17	116.88	15	116.23	113.50	2	3,606	0.06%
2018/06/11	1	109.00	1	109.00	109.00	0	3,437	0.00%
2018/06/08	3	106.67	0	0.00	108.00	3	3,490	0.09%
2018/06/07	4	108.75	0	0.00	107.00	4	3,543	0.11%
2018/06/06	0	0.00	1	104.00	103.50	-1	3,554	-0.03%
2018/06/05	1	105.50	4	106.75	105.00	-3	3,823	-0.08%
2018/06/04	6	102.50	1	104.50	104.50	5	3,856	0.13%
2018/05/31	8	107.38	0	0.00	102.00	8	4,023	0.20%
2018/05/30	0	0.00	1	103.50	105.00	-1	4,178	-0.02%
2018/05/23	0	0.00	1	98.70	96.30	-1	5,186	-0.02%
2018/05/22	2	99.35	1	98.20	98.20	1	5,321	0.02%
2018/05/21	2	94.75	3	97.50	98.50	-1	5,323	-0.02%
2018/05/18	1	96.20	0	0.00	94.40	1	5,309	0.02%
2018/05/14	1	100.00	2	100.20	100.50	-1	5,505	-0.02%
2018/05/10	0	0.00	1	100.50	100.00	-1	5,591	-0.02%
2018/05/09	1	99.70	1	101.50	99.60	0	5,667	0.00%
2018/05/08	5	98.56	17	99.38	98.10	-12	5,789	-0.21%
2018/05/04	3	92.60	2	92.25	94.30	1	5,852	0.02%
2018/05/03	1	93.50	1	94.00	93.30	0	5,862	0.00%
2018/05/02	12	94.86	0	0.00	93.30	12	5,864	0.20%
2018/04/30	0	0.00	2	97.20	97.10	-2	5,898	-0.03%
2018/04/27	2	98.00	0	0.00	97.00	2	5,901	0.03%
2018/04/26	4	104.00	0	0.00	100.00	4	5,851	0.07%
2018/04/24	6	101.00	0	0.00	101.00	6	5,928	0.10%
2018/04/23	0	0.00	2	106.00	107.00	-2	5,988	-0.03%
2018/04/19	1	110.50	2	109.75	108.50	-1	5,973	-0.02%
2018/04/17	4	107.88	0	0.00	107.00	4	6,038	0.07%
2018/04/16	14	112.82	14	112.89	111.50	0	6,048	0.00%
2018/04/12	1	108.00	0	0.00	108.50	1	6,065	0.02%
2018/04/11	1	108.50	2	113.50	107.50	-1	6,075	-0.02%
2018/04/10	1	108.50	0	0.00	109.00	1	6,106	0.02%
2018/04/09	1	109.50	2	108.50	110.50	-1	6,211	-0.02%
2018/04/02	1	102.50	0	0.00	102.50	1	6,159	0.02%
2018/03/31	1	104.00	3	103.83	104.00	-2	6,191	-0.03%
2018/03/30	3	103.50	0	0.00	102.00	3	6,275	0.05%
2018/03/29	3	103.33	73	100.42	104.00	-70	6,326	-1.11%
2018/03/28	7	108.14	1	108.00	108.50	6	6,249	0.10%
2018/03/27	2	113.25	2.1	112.76	112.50	-0.1	6,302	0.00%
2018/03/26	2	110.75	2	112.25	112.00	0	6,368	0.00%
2018/03/23	2	109.25	0	0.00	110.00	2	6,419	0.03%
2018/03/21	3	119.50	3	120.83	117.00	0	6,643	0.00%
2018/03/20	1	117.50	1	118.00	118.00	0	6,890	0.00%
2018/03/19	4	118.50	3	119.17	119.00	1	7,074	0.01%
2018/03/16	9	120.17	9	120.78	118.50	0	7,085	0.00%
2018/03/15	1	116.00	11	115.64	119.00	-10	7,085	-0.14%
2018/03/14	12	118.88	1	119.00	119.00	11	7,217	0.15%
2018/03/13	2	122.25	6	119.50	120.00	-4	7,253	-0.06%
2018/03/12	2	122.25	32	123.86	121.00	-30	7,260	-0.41%
2018/03/09	36	123.06	51	124.31	121.00	-15	7,263	-0.21%
2018/03/07	0	0.00	1	119.00	117.50	-1	7,034	-0.01%
2018/03/06	2	121.25	3	120.00	120.00	-1	6,982	-0.01%
2018/03/05	127	124.04	4	118.88	117.50	123	6,916	1.78%	大買/鉅額交易
2018/03/02	1	119.00	1	122.00	122.50	0	6,672	0.00%
2018/03/01	10	119.00	22	119.27	123.50	-12	6,503	-0.18%
2018/02/27	4	117.00	14	114.00	112.50	-10	6,202	-0.16%
2018/02/26	10	118.45	8	118.00	117.00	2	6,101	0.03%
2018/02/23	0	0.00	9	115.33	118.50	-9	5,824	-0.15%
2018/02/22	4	105.50	6	103.17	108.00	-2	5,674	-0.04%
2018/02/21	2	97.45	1	99.80	98.50	1	5,552	0.02%
2018/02/12	1	96.60	1	94.10	94.10	0	5,546	0.00%
2018/02/09	1	94.60	1	95.20	94.50	0	5,603	0.00%
2018/02/08	2	98.20	1	99.50	97.40	1	5,642	0.02%
2018/02/07	1	99.30	3	99.60	97.00	-2	5,735	-0.03%
2018/02/06	3	95.77	1	95.90	95.40	2	5,724	0.03%
2018/02/05	5	105.60	0	0.00	106.00	5	5,663	0.09%
2018/02/02	1	111.50	0	0.00	109.50	1	5,664	0.02%
2018/02/01	1	113.50	1	111.50	110.00	0	5,671	0.00%
2018/01/31	5	111.20	4	112.38	112.50	1	5,661	0.02%
2018/01/30	1	109.00	0	0.00	105.50	1	5,505	0.02%
2018/01/29	12	109.67	4	106.63	109.00	8	5,525	0.14%
2018/01/26	0	0.00	4	101.38	103.00	-4	5,531	-0.07%
2018/01/25	3	102.50	0	0.00	101.00	3	5,540	0.05%
2018/01/24	0	0.00	9	99.20	102.00	-9	5,597	-0.16%
2018/01/23	2	104.25	0	0.00	102.50	2	5,596	0.04%
2018/01/22	0	0.00	1	106.00	105.50	-1	5,714	-0.02%
2018/01/19	1	104.50	0	0.00	104.50	1	5,827	0.02%
2018/01/18	5	107.70	3	107.33	105.50	2	5,893	0.03%
2018/01/17	1	107.00	34	108.21	107.50	-33	5,870	-0.56%
2018/01/16	20	105.00	5	105.00	104.00	15	5,886	0.25%
2018/01/15	5	105.50	1	106.50	105.00	4	6,017	0.07%
2018/01/12	11	106.91	1	107.00	107.00	10	6,147	0.16%
2018/01/11	2	104.75	3	104.83	106.00	-1	6,342	-0.02%
2018/01/10	0.1	103.00	1	103.50	103.00	-0.9	6,429	-0.01%
2018/01/09	2	105.50	0	0.00	103.00	2	6,585	0.03%
2018/01/05	0	0.00	15	109.50	108.00	-15	6,703	-0.22%
2018/01/04	17	110.38	10	110.50	111.00	7	6,893	0.10%
2018/01/03	12	115.92	32	115.02	113.50	-20	7,049	-0.28%
2018/01/02	2	108.75	1	107.50	110.00	1	7,200	0.01%