美琪瑪 (4721)-富邦-台南券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
69.0
漲跌
▲0.9
漲幅
+1.32%
成交量
111張
產業
上櫃化工類股▼0.02%
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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.1	69.30	69.00	-0.1	191	-0.06%
2024/04/23	0.1	68.30	0	0.00	68.30	0.1	193	0.03%
2024/04/22	0	68.30	0	68.50	67.70	0	193	0.01%
2024/04/19	0	0.00	1	67.30	68.30	-1	192	-0.52%
2024/04/18	1	70.60	1	70.30	70.40	0	187	0.00%
2024/04/17	0	70.92	0	0.00	71.00	0	188	0.00%
2024/04/16	0	69.80	0	0.00	69.40	0	186	0.00%
2024/04/15	0	74.40	0	0.00	72.50	0	181	0.00%
2024/04/12	0	76.90	0	0.00	74.00	0	180	0.00%
2024/04/11	0	0.00	0	73.90	73.70	0	181	0.00%
2024/04/03	1	73.60	0	0.00	73.50	1	176	0.57%
2024/04/02	1	74.80	0	0.00	74.80	1	175	0.57%
2024/03/28	1	74.10	0	0.00	73.60	1	172	0.58%
2024/03/27	0	0.00	1	73.90	74.10	-1	172	-0.58%
2024/03/26	1	74.40	0	0.00	73.40	1	172	0.58%
2024/03/21	0	0.00	1	72.80	73.40	-1	172	-0.58%
2024/03/12	0.1	76.30	0	0.00	76.10	0.1	193	0.07%
2024/03/11	0	0.00	0.1	75.70	75.40	-0.1	200	-0.04%
2024/03/08	0	0.00	0	75.80	75.30	0	212	-0.02%
2024/03/07	1.1	77.04	3	77.00	76.90	-1.9	222	-0.85%
2024/02/27	0	0.00	3	80.13	79.70	-3	367	-0.82%
2024/02/26	1	80.20	0	0.00	80.90	1	369	0.27%
2024/02/22	0	0.00	6	80.58	80.50	-6	374	-1.60%
2024/02/21	0	0.00	4	81.70	81.70	-4	376	-1.06%
2024/02/19	0.1	82.60	0	82.50	82.50	0	378	0.01%
2024/02/15	0	78.60	0	0.00	78.40	0	384	0.01%
2024/01/25	0	0.00	1	81.60	81.50	-1	378	-0.26%
2024/01/22	0	0.00	1	81.50	81.50	-1	377	-0.26%
2024/01/18	0	0.00	0.1	80.60	80.50	-0.1	377	-0.03%
2024/01/17	0	0.00	3	80.70	80.50	-3	378	-0.79%
2024/01/15	0	0.00	0.2	84.50	84.40	-0.2	378	-0.05%
2024/01/10	0	0.00	0.3	84.60	83.70	-0.3	380	-0.07%
2024/01/04	0	0.00	1	84.40	84.50	-1	387	-0.26%
2023/12/27	0	0.00	2	87.70	87.40	-2	384	-0.52%
2023/12/22	0.2	87.00	0	0.00	87.50	0.2	383	0.05%
2023/12/19	0.2	87.60	0	0.00	87.40	0.2	382	0.05%
2023/12/18	0.2	88.80	0	0.00	88.60	0.2	382	0.04%
2023/12/15	0.3	91.00	0	0.00	89.90	0.3	381	0.07%
2023/12/14	0.3	89.50	1	90.20	90.40	-0.8	376	-0.20%
2023/12/13	0	0.00	10	89.75	89.90	-10	373	-2.68%
2023/12/12	0.5	90.40	0	0.00	90.50	0.5	380	0.13%
2023/12/11	6	89.03	0	0.00	89.90	6	413	1.45%
2023/12/08	0.3	89.20	0	0.00	89.00	0.3	422	0.07%
2023/12/07	0	0.00	0	90.90	89.10	0	419	-0.01%
2023/12/06	2.2	90.95	2	90.35	90.30	0.2	414	0.04%
2023/12/05	2.2	91.91	1	90.90	90.10	1.2	404	0.28%
2023/12/04	5	90.10	0.1	90.30	89.50	4.9	390	1.26%
2023/12/01	4.5	92.70	4	94.35	91.20	0.5	375	0.13%
2023/11/30	4	89.65	9	88.26	91.10	-5	277	-1.80%
2023/11/29	0	0.00	1	82.90	82.90	-1	230	-0.43%
2023/11/24	0	0.00	2	83.70	83.70	-2	231	-0.87%
2023/11/21	0	0.00	5	83.10	82.80	-5	223	-2.23%
2023/11/16	0	0.00	1	82.10	82.20	-1	222	-0.45%
2023/11/15	0	0.00	1	82.60	82.90	-1	220	-0.45%
2023/11/08	0	0.00	1	79.90	79.90	-1	224	-0.44%
2023/11/02	0	0.00	2	76.80	77.20	-2	252	-0.79%
2023/10/25	0	0.00	1	79.30	79.20	-1	286	-0.35%
2023/10/24	2	77.00	3	77.27	77.20	-1	289	-0.35%
2023/10/23	0	0.00	1	78.10	77.60	-1	291	-0.34%
2023/10/20	0	79.00	0	0.00	78.60	0	293	0.00%
2023/10/19	0	80.00	0	0.00	79.90	0	297	0.00%
2023/10/13	1	79.70	0	0.00	81.80	1	305	0.33%
2023/10/06	1	80.90	0	0.00	80.50	1	326	0.31%
2023/10/05	1	80.90	0	0.00	80.90	1	331	0.30%
2023/10/04	0	0.00	1	80.40	81.50	-1	333	-0.30%
2023/10/03	0	0.00	1	81.50	80.80	-1	339	-0.29%
2023/09/27	0	0.00	1	81.00	81.00	-1	361	-0.28%
2023/09/21	0	0.00	1	84.10	81.40	-1	369	-0.27%
2023/09/20	2	83.00	0	0.00	83.00	2	371	0.54%
2023/09/19	0	0.00	5	85.18	84.00	-5	374	-1.34%
2023/09/18	1	85.50	2	85.60	85.60	-1	374	-0.27%
2023/09/15	2	85.40	1	85.50	86.90	1	375	0.27%
2023/09/14	19	88.72	14	88.98	87.70	5	369	1.35%
2023/09/13	5	83.62	0	0.00	84.10	5	333	1.50%
2023/09/04	0	0.00	1	79.60	79.50	-1	386	-0.26%
2023/08/31	0	81.10	0	0.00	80.50	0	399	0.00%
2023/08/18	1	79.50	0	0.00	78.60	1	438	0.23%
2023/08/17	0	0.00	1	77.00	79.60	-1	442	-0.23%
2023/08/11	0	0.00	2	79.95	80.20	-2	443	-0.45%
2023/08/10	1.1	81.05	0	80.60	79.70	1.1	445	0.24%
2023/08/09	1	84.10	2	83.90	84.00	-1	442	-0.23%
2023/08/08	2	87.75	0	0.00	87.20	2	439	0.45%
2023/08/04	0	0.00	1	89.20	89.80	-1	451	-0.22%
2023/08/01	11	93.02	12	92.57	91.30	-1	459	-0.22%
2023/07/28	1	88.90	0	0.00	89.00	1	440	0.23%
2023/07/26	0.2	89.30	0	0.00	88.70	0.2	438	0.03%
2023/07/25	1	89.60	0	0.00	89.40	1	437	0.23%
2023/07/24	1	89.00	0	0.00	89.10	1	440	0.23%
2023/07/20	0	0.00	0.2	92.10	92.30	-0.2	444	-0.04%
2023/07/18	1	91.00	0	0.00	90.70	1	449	0.22%
2023/07/17	2	91.40	0	0.00	91.50	2	448	0.45%
2023/07/14	0	0.00	2	95.55	96.00	-2	442	-0.45%
2023/07/13	1	95.30	2	95.30	95.00	-1	459	-0.22%
2023/07/12	1	96.70	0	0.00	96.40	1	472	0.21%
2023/07/06	0	0.00	0.1	99.80	99.30	-0.1	484	-0.02%
2023/07/05	3.1	100.34	0	100.00	100.00	3.1	479	0.65%
2023/06/26	0	0.00	3	96.10	96.20	-3	477	-0.63%
2023/06/14	0	0.00	0.1	102.00	100.50	-0.1	560	-0.02%
2023/06/13	0	0.00	0.5	102.00	101.50	-0.5	566	-0.09%
2023/06/12	0	0.00	0.2	101.00	101.50	-0.2	564	-0.04%
2023/06/09	0	0.00	0.1	101.00	101.00	-0.1	555	-0.02%
2023/06/08	0	0.00	2.1	102.02	100.50	-2.1	555	-0.38%
2023/06/07	2	100.75	1	101.00	100.50	1	540	0.18%
2023/06/02	2	100.35	0	0.00	100.00	2	554	0.36%
2023/06/01	2	101.00	2	101.00	100.50	0	555	0.00%
2023/05/25	0	0.00	3	96.70	96.50	-3	548	-0.55%
2023/05/23	1	97.10	0	0.00	96.30	1	564	0.18%
2023/05/22	1	95.60	1	95.00	96.00	0	575	0.00%
2023/05/16	3	93.90	0	0.00	94.10	3	613	0.49%
2023/05/11	0	0.00	2	95.30	95.60	-2	658	-0.30%
2023/05/10	0	96.90	1	96.50	96.40	-1	698	-0.14%
2023/05/09	1	98.10	0	0.00	98.60	1	734	0.14%
2023/05/08	1	101.00	0	0.00	100.00	1	731	0.14%
2023/05/02	0	0.00	0	101.00	101.00	0	763	0.00%
2023/04/27	0	0.00	1	99.40	100.00	-1	778	-0.13%
2023/04/25	2	100.76	0	0.00	99.90	2	772	0.26%
2023/04/21	0	103.83	0	0.00	102.50	0	766	0.00%
2023/04/17	6	109.83	4	110.13	110.50	2	743	0.27%
2023/04/13	1	106.50	2	107.00	106.00	-1	710	-0.14%
2023/04/12	0	107.63	0.1	106.50	107.00	-0.1	711	-0.01%
2023/04/10	0	0.00	1	107.00	106.50	-1	718	-0.14%
2023/03/30	1	106.00	0	0.00	106.50	1	752	0.13%
2023/03/29	0	106.00	0	0.00	105.50	0	781	0.00%
2023/03/24	0	0.00	11.1	110.36	110.50	-11.1	822	-1.35%
2023/03/23	1	111.00	0	0.00	110.00	1	793	0.13%
2023/03/22	9	109.39	3	106.00	110.00	6	783	0.77%
2023/03/21	0	0.00	1	105.00	104.00	-1	747	-0.13%
2023/03/16	1	99.90	4	99.95	100.50	-3	753	-0.40%
2023/03/15	2	103.25	0	0.00	103.00	2	755	0.26%
2023/03/14	4	103.25	0	0.00	103.00	4	765	0.52%
2023/03/13	0	0.00	3	103.50	104.50	-3	772	-0.39%
2023/03/10	0	0.00	1	106.50	107.00	-1	779	-0.13%
2023/03/09	2	110.50	0	0.00	110.50	2	788	0.25%
2023/03/08	0	0.00	0	113.00	112.00	0	810	0.00%
2023/03/07	0	113.00	0	0.00	114.00	0	903	0.00%
2023/03/03	0	0.00	2	111.00	111.00	-2	920	-0.22%
2023/03/01	1	109.00	0	0.00	110.00	1	929	0.11%
2023/02/23	0	0.00	2	110.25	111.00	-2	932	-0.21%
2023/02/22	2	109.75	0	0.00	110.00	2	939	0.21%
2023/02/20	3	112.83	0	0.00	113.00	3	944	0.32%
2023/02/16	1	111.50	0	0.00	112.00	1	976	0.10%
2023/02/14	2	109.00	0	110.00	109.00	2	961	0.21%
2023/02/13	3	109.50	1	109.50	109.00	2	968	0.21%
2023/02/10	0.1	113.50	6	112.42	111.50	-5.9	972	-0.61%
2023/02/08	1.1	111.95	0	0.00	111.50	1.1	978	0.11%
2023/02/07	17	109.97	16	109.91	110.00	1	939	0.11%
2023/02/06	2	106.00	1	105.00	104.50	1	933	0.11%
2023/02/03	58	107.02	56	107.00	106.50	2	940	0.21%
2023/02/02	2	105.50	3	107.00	107.00	-1	942	-0.11%
2023/02/01	0	0.00	3	105.33	105.50	-3	943	-0.32%
2023/01/31	1	105.50	1	104.50	105.50	0	951	0.00%
2023/01/30	4	103.50	0	0.00	103.00	4	953	0.42%
2023/01/16	0	0.00	1	99.40	98.80	-1	959	-0.10%
2023/01/13	0	99.90	0	0.00	99.10	0	962	0.00%
2023/01/11	2	101.00	0	0.00	100.50	2	973	0.21%
2022/12/30	0	0.00	1	99.90	97.80	-1	1,136	-0.09%
2022/12/28	1	99.00	0	0.00	97.20	1	1,145	0.09%
2022/12/22	2	105.00	2	104.50	103.00	0	1,178	0.00%
2022/12/21	2	105.00	2	103.00	105.00	0	1,194	0.00%
2022/12/20	3	103.73	4	104.88	103.00	-1	1,189	-0.08%
2022/12/19	4	100.38	0	0.00	100.00	4	1,172	0.34%
2022/12/16	1	102.00	2	101.50	101.50	-1	1,192	-0.08%
2022/12/15	1	103.50	0	0.00	104.50	1	1,215	0.08%
2022/12/14	0	0.00	1	104.00	103.50	-1	1,232	-0.08%
2022/12/13	0	0.00	1	103.00	103.00	-1	1,235	-0.08%
2022/12/12	2	104.00	0	0.00	104.00	2	1,244	0.16%
2022/12/07	0	0.00	1.2	110.19	108.00	-1.2	1,256	-0.09%
2022/12/05	1	114.00	0	0.00	113.00	1	1,258	0.08%
2022/12/02	3	113.50	0	0.00	113.50	3	1,260	0.24%
2022/11/30	2	113.00	3	112.33	113.00	-1	1,268	-0.08%
2022/11/29	2	115.25	2	112.50	113.00	0	1,271	0.00%
2022/11/25	1.1	105.07	1	104.50	105.50	0.1	1,202	0.01%
2022/11/23	1	103.00	1	103.50	102.50	0	1,290	0.00%
2022/11/18	0	0.00	1	104.50	103.50	-1	1,382	-0.07%
2022/11/17	1	106.50	0	0.00	106.00	1	1,411	0.07%
2022/11/16	0	0.00	1	104.50	105.00	-1	1,527	-0.07%
2022/11/15	2	106.50	0	0.00	105.00	2	1,691	0.12%
2022/11/14	8	105.38	10	105.90	105.50	-2	1,705	-0.12%
2022/11/08	1	103.00	0	0.00	101.00	1	1,763	0.06%
2022/11/07	0	0.00	1	102.50	101.50	-1	1,770	-0.06%
2022/11/04	1	103.50	1	102.00	102.00	0	1,782	0.00%
2022/11/03	3	97.73	2	98.60	99.40	1	1,775	0.06%
2022/11/02	5	100.56	0	0.00	98.90	5	1,780	0.28%
2022/11/01	0	0.00	6	96.40	95.70	-6	1,752	-0.34%
2022/10/31	6	95.13	0	0.00	95.00	6	1,749	0.34%
2022/10/28	0	0.00	2	92.25	92.40	-2	1,758	-0.11%
2022/10/27	0	0.00	3	91.60	94.70	-3	1,767	-0.17%
2022/10/26	2	92.05	1	91.00	90.00	1	1,764	0.06%
2022/10/25	2	93.30	1	93.50	93.50	1	1,763	0.06%
2022/10/21	1	94.90	3	94.63	93.00	-2	1,768	-0.11%
2022/10/20	6	94.93	3	94.57	94.50	3	1,776	0.17%
2022/10/19	2	99.00	4	98.00	97.00	-2	1,782	-0.11%
2022/10/18	2	97.65	3	98.57	98.10	-1	1,788	-0.06%
2022/10/17	3	95.23	1.4	94.37	97.50	1.6	1,823	0.09%
2022/10/14	0	0.00	2	97.50	97.60	-2	1,822	-0.11%
2022/10/13	0	0.00	1	103.00	94.50	-1	1,811	-0.06%
2022/10/12	0	0.00	1	105.50	105.00	-1	1,772	-0.06%
2022/10/11	0	109.00	0.2	106.50	105.50	-0.2	1,770	-0.01%
2022/10/06	0	0.00	0.3	118.50	118.00	-0.3	1,796	-0.02%
2022/10/04	0	0.00	1	117.50	118.50	-1	1,833	-0.05%
2022/09/30	0.1	114.00	0	0.00	114.50	0.1	1,859	0.01%
2022/09/29	0.1	113.50	0	0.00	112.00	0.1	1,873	0.01%
2022/09/28	4.2	114.42	3	114.99	112.00	1.1	1,873	0.06%
2022/09/27	0	0.00	5	117.70	122.50	-5	1,858	-0.27%
2022/09/26	1	125.00	0	0.00	120.00	1	1,855	0.05%
2022/09/23	0	0.00	1	127.50	127.50	-1	1,889	-0.05%
2022/09/20	1	122.50	0	0.00	123.50	1	1,880	0.05%
2022/09/14	0	0.00	1	126.00	127.50	-1	1,965	-0.05%
2022/09/12	1	131.00	0	0.00	129.00	1	2,026	0.05%
2022/09/08	0	0.00	1	130.00	131.50	-1	2,051	-0.05%
2022/09/06	2	130.75	2	129.25	128.00	0	2,123	0.00%
2022/09/05	3	134.83	2	133.50	133.50	1	2,239	0.04%
2022/09/02	4	135.50	2	136.75	137.00	2	2,291	0.09%
2022/09/01	2	134.50	1	136.00	134.50	1	2,403	0.04%
2022/08/31	16	138.84	15	138.37	137.00	1	2,665	0.04%
2022/08/30	0	0.00	4	135.00	135.00	-4	2,847	-0.14%
2022/08/29	3	129.00	1	130.50	131.50	2	2,838	0.07%
2022/08/26	0.1	135.00	0.1	136.50	134.50	0	2,826	0.00%
2022/08/25	0	0.00	3	133.17	133.00	-3	2,773	-0.11%
2022/08/24	0	0.00	0.1	131.50	131.00	-0.1	2,771	0.00%
2022/08/23	4	135.63	4	136.13	133.00	0	2,750	0.00%
2022/08/22	40.1	141.82	35	142.10	133.50	5.1	2,649	0.19%
2022/08/19	1	131.00	3.1	129.69	131.50	-2.1	2,485	-0.08%
2022/08/18	1	129.00	1	128.50	129.00	0	2,456	0.00%
2022/08/16	0	0.00	4	128.63	127.50	-4	2,446	-0.16%
2022/08/15	1	129.00	0	0.00	130.00	1	2,452	0.04%
2022/08/12	1	125.00	2	123.50	126.00	-1	2,416	-0.04%
2022/08/11	2	127.00	1	123.50	123.50	1	2,423	0.04%
2022/08/10	1	124.00	2	122.25	123.00	-1	2,430	-0.04%
2022/08/09	1.1	120.02	0	0.00	120.00	1.1	2,454	0.04%
2022/08/08	1	117.50	0	0.00	122.00	1	2,495	0.04%
2022/08/03	2	120.00	2	118.25	118.00	0	2,533	0.00%
2022/08/01	1	123.00	0	0.00	123.00	1	2,550	0.04%
2022/07/29	1.2	121.17	0	0.00	123.00	1.2	2,548	0.05%
2022/07/28	1	123.50	1	120.50	120.00	0	2,558	0.00%
2022/07/27	0	0.00	1	120.50	122.00	-1	2,554	-0.04%
2022/07/26	1	119.00	0	0.00	117.50	1	2,550	0.04%
2022/07/25	1	121.00	0	0.00	121.50	1	2,550	0.04%
2022/07/22	5	127.80	3	127.17	123.00	2	2,550	0.08%
2022/07/21	1	123.01	1	120.50	123.50	0	2,529	0.00%
2022/07/20	1	119.50	1	120.00	118.50	0	2,516	0.00%
2022/07/19	0	0.00	1	118.00	117.00	-1	2,521	-0.04%
2022/07/18	1	117.00	4.1	116.63	117.00	-3.1	2,532	-0.12%
2022/07/15	2.1	115.51	0	0.00	116.50	2.1	2,520	0.08%
2022/07/14	0.1	114.25	3	111.50	114.50	-2.9	2,528	-0.11%
2022/07/13	0	0.00	2	111.75	112.00	-2	2,526	-0.08%
2022/07/12	3	106.83	2	105.00	105.00	1	2,507	0.04%
2022/07/11	3	114.50	3	114.00	113.00	0	2,509	0.00%
2022/07/08	1	116.00	2	116.00	116.50	-1	2,504	-0.04%
2022/07/07	3	112.83	2	112.50	113.00	1	2,501	0.04%
2022/07/06	1	111.53	0	0.00	111.00	1	2,492	0.04%
2022/07/04	1	117.00	1	119.50	116.00	0	2,521	0.00%
2022/07/01	13	125.19	11	116.00	118.50	2	2,544	0.08%
2022/06/30	2	125.25	1	125.50	124.50	1	2,507	0.04%
2022/06/24	4	127.75	0	0.00	127.00	4	2,800	0.14%
2022/06/23	0	0.00	2	127.00	128.50	-2	2,824	-0.07%
2022/06/22	5	130.60	1	126.50	126.50	4	2,879	0.14%
2022/06/21	4	130.38	1	130.50	132.50	3	3,104	0.10%
2022/06/20	2.1	136.76	2	134.75	128.00	0.1	3,168	0.00%
2022/06/17	1.1	137.91	1	139.00	141.00	0.1	3,198	0.00%
2022/06/16	1.1	137.64	0	0.00	137.00	1.1	3,329	0.03%
2022/06/15	0	0.00	4	147.25	144.00	-4	3,459	-0.12%
2022/06/14	5.1	150.02	15	151.09	148.00	-9.9	3,446	-0.29%
2022/06/13	3	152.34	4	152.49	151.00	-1	3,319	-0.03%
2022/06/10	16	153.41	17.4	153.00	155.50	-1.4	3,257	-0.04%
2022/06/09	17	151.91	14	151.32	154.00	3	3,154	0.10%
2022/06/08	193.3	149.34	202	149.82	147.00	-8.7	2,917	-0.30%	大買/大賣/
2022/06/06	1	137.09	0	0.00	137.00	1	2,756	0.04%
2022/06/02	0	138.50	0	0.00	139.00	0	2,781	0.00%
2022/06/01	3.1	139.48	2	139.00	138.00	1.1	2,796	0.04%
2022/05/31	1	139.00	1	138.00	139.50	0	2,798	0.00%
2022/05/30	1.1	138.00	1	138.00	138.00	0.1	2,809	0.00%
2022/05/25	2	134.25	0	0.00	135.00	2	2,856	0.07%
2022/05/24	1	136.00	1	132.00	132.00	0	2,871	0.00%
2022/05/23	0.2	137.50	0	0.00	136.50	0.2	2,873	0.01%
2022/05/19	1	131.00	0	0.00	134.00	1	2,876	0.03%
2022/05/18	0	0.00	1	135.50	136.00	-1	2,864	-0.03%
2022/05/17	13	138.15	12	137.00	137.00	1	2,893	0.03%
2022/05/16	9	134.50	12	135.58	134.50	-3	2,851	-0.11%
2022/05/12	7	130.07	4	130.38	127.00	3	2,904	0.10%
2022/05/11	2	132.00	1	132.50	132.00	1	2,884	0.03%
2022/05/10	2	130.50	2	131.75	133.00	0	2,888	0.00%
2022/05/09	1	130.00	1	130.00	130.00	0	2,913	0.00%
2022/05/06	0.3	131.48	5	128.00	130.50	-4.8	2,937	-0.16%
2022/05/05	5	133.50	2	133.50	133.50	3	2,943	0.10%
2022/05/04	2	130.00	3	129.17	129.00	-1	2,976	-0.03%
2022/05/03	0	0.00	2	129.50	130.50	-2	3,013	-0.07%
2022/04/29	1	128.50	1	129.00	129.00	0	3,050	0.00%
2022/04/28	1	129.00	1	129.00	128.50	0	3,112	0.00%
2022/04/27	12	126.08	5	129.40	129.50	7	3,134	0.22%
2022/04/26	2	132.00	2	134.50	133.50	0	3,207	0.00%
2022/04/25	7	134.79	2	133.01	133.00	5	3,212	0.16%
2022/04/22	3	143.83	1	142.50	140.00	2	3,217	0.06%
2022/04/21	5	144.00	3	143.00	143.00	2	3,240	0.06%
2022/04/20	0	144.50	2.1	144.24	143.50	-2.1	3,272	-0.06%
2022/04/19	1	140.50	2	138.75	140.50	-1	3,278	-0.03%
2022/04/18	1	135.50	0	0.00	135.00	1	3,312	0.03%
2022/04/15	1	138.50	0	0.00	139.00	1	3,329	0.03%
2022/04/14	0	0.00	2	144.00	143.00	-2	3,345	-0.06%
2022/04/13	3	145.17	2	143.25	143.00	1	3,374	0.03%
2022/04/12	0	0.00	5.1	144.96	145.00	-5.1	3,376	-0.15%
2022/04/11	12	146.58	5	146.30	143.50	7	3,435	0.20%
2022/04/08	10	144.80	10	145.05	146.00	0	3,416	0.00%
2022/04/07	2.1	145.34	2	144.50	142.00	0.1	3,416	0.00%
2022/04/06	7	149.43	2	150.25	150.50	5	3,399	0.15%
2022/04/01	87	153.60	89	153.61	153.50	-2	3,399	-0.06%
2022/03/31	3	151.67	0	0.00	151.00	3	3,392	0.09%
2022/03/30	129	154.43	129.2	153.79	154.00	-0.2	3,443	-0.01%	大買/大賣/
2022/03/29	11	158.77	16	158.13	154.00	-5	3,660	-0.14%
2022/03/28	1	151.50	2	151.00	154.00	-1	3,592	-0.03%
2022/03/25	4	152.38	6	152.33	153.00	-2	3,721	-0.05%
2022/03/24	468.1	154.86	464	155.25	155.00	4.1	3,706	0.11%	大買/大賣/
2022/03/23	177	154.43	175.2	153.69	151.00	1.8	3,451	0.05%	大買/大賣/
2022/03/22	100	151.07	100.3	152.99	152.50	-0.3	3,416	-0.01%
2022/03/21	8	151.81	4	151.63	150.50	4	3,354	0.12%
2022/03/18	26	151.27	27.5	151.37	150.00	-1.5	3,212	-0.05%
2022/03/17	1	141.04	5	142.80	142.50	-4	3,073	-0.13%
2022/03/15	4.1	138.88	5	138.80	137.50	-1	3,208	-0.03%
2022/03/14	2	141.50	2	143.00	142.00	0	3,244	0.00%
2022/03/11	1	141.00	0	0.00	143.00	1	3,267	0.03%
2022/03/10	15.2	142.50	8	143.06	139.00	7.2	3,305	0.22%
2022/03/09	0.1	133.00	1.1	136.76	137.00	-1.1	3,303	-0.03%
2022/03/08	3.1	134.13	3	131.00	131.00	0.1	3,398	0.00%
2022/03/07	11.1	136.17	9	134.67	134.50	2.1	3,422	0.06%
2022/03/04	2.2	144.11	1	140.00	140.00	1.2	3,516	0.03%
2022/03/03	0.2	142.50	0.1	143.00	143.50	0.1	3,611	0.00%
2022/03/02	1.1	141.50	1	143.50	143.50	0.1	3,670	0.00%
2022/03/01	1	146.00	6	143.75	142.50	-5	3,734	-0.13%
2022/02/25	1	139.00	2	140.00	137.00	-1	3,802	-0.03%
2022/02/24	2	139.25	1	136.50	136.50	1	4,113	0.02%
2022/02/23	0	0.00	1	140.00	143.00	-1	4,213	-0.02%
2022/02/22	1	137.00	1.5	137.50	137.50	-0.5	4,476	-0.01%
2022/02/21	3	144.33	1	144.50	142.50	2	5,395	0.04%
2022/02/18	2	143.00	0	0.00	143.50	2	5,651	0.04%
2022/02/17	1	145.50	0	0.00	142.00	1	5,855	0.02%
2022/02/16	30	143.00	30	142.50	142.00	0	6,088	0.00%
2022/02/15	1.2	143.83	1.1	141.14	141.00	0.1	6,296	0.00%
2022/02/14	12	145.42	42	144.96	142.00	-30	6,659	-0.45%
2022/02/11	1	143.50	0	0.00	144.00	1	6,799	0.02%
2022/02/10	1	143.00	0	0.00	142.00	1	6,930	0.01%
2022/02/09	4	142.77	1	143.00	145.00	3	7,159	0.04%
2022/02/08	1	140.00	2	138.50	141.00	-1	7,433	-0.01%
2022/02/07	0.1	135.00	0	0.00	134.50	0.1	7,847	0.00%
2022/01/26	4	134.50	3	135.17	133.00	1	8,536	0.01%
2022/01/25	4	135.75	2	132.50	132.50	2	9,069	0.02%
2022/01/24	4	132.75	2	136.75	139.00	2	9,857	0.02%
2022/01/21	8.1	140.61	3	137.83	135.50	5.1	10,188	0.05%
2022/01/20	1.1	138.11	1	137.50	138.50	0.1	10,525	0.00%
2022/01/19	19.2	140.34	18	141.97	140.50	1.2	11,187	0.01%
2022/01/18	14.1	141.43	1	141.50	139.00	13.1	12,225	0.11%
2022/01/17	23	138.39	22	140.30	141.50	1	12,796	0.01%
2022/01/14	0.1	136.50	2.2	134.66	139.00	-2.1	12,949	-0.02%
2022/01/13	3	138.83	3.4	138.20	138.50	-0.4	13,132	0.00%
2022/01/12	1	143.50	1	141.00	143.50	0	13,470	0.00%
2022/01/11	3	141.83	0	0.00	141.00	3	14,025	0.02%
2022/01/10	2	145.03	1.1	147.36	148.00	0.9	14,204	0.01%
2022/01/07	4	149.38	1	147.50	147.50	3	14,460	0.02%
2022/01/06	1.1	150.68	1	148.50	152.50	0.1	14,590	0.00%
2022/01/05	0	0.00	2	155.00	153.50	-2	14,844	-0.01%
2022/01/04	2.1	160.00	4	160.50	157.50	-1.9	15,286	-0.01%
2022/01/03	2	157.50	5	156.80	155.50	-3	15,479	-0.02%
2021/12/30	0.3	157.33	0	0.00	157.50	0.3	15,578	0.00%
2021/12/28	4	155.75	3	155.83	154.50	1	15,849	0.01%
2021/12/27	3	157.00	2	155.50	156.00	1	15,934	0.01%
2021/12/24	6	159.00	0	0.00	157.50	6	16,017	0.04%
2021/12/23	23	166.87	24.4	164.29	160.00	-1.4	16,008	-0.01%
2021/12/22	4.1	160.16	0	0.00	159.50	4.1	15,806	0.03%
2021/12/21	4.2	158.49	4	159.00	161.50	0.2	15,702	0.00%
2021/12/20	1.2	154.84	0	0.00	154.50	1.2	15,588	0.01%
2021/12/16	0	0.00	1	154.50	152.50	-1	15,729	-0.01%
2021/12/15	0	0.00	4	150.88	153.00	-4	15,769	-0.03%
2021/12/13	1	154.00	1	150.50	154.00	0	16,168	0.00%
2021/12/10	2	151.51	2	151.50	151.00	0	16,481	0.00%
2021/12/09	4	157.38	2	155.75	154.00	2	16,917	0.01%
2021/12/08	0	0.00	2	155.00	152.00	-2	17,128	-0.01%
2021/12/07	4	153.00	9	151.17	150.50	-5	17,604	-0.03%
2021/12/06	5	148.90	6	150.50	155.00	-1	18,020	-0.01%
2021/12/03	11	152.00	12	152.29	151.50	-1	18,178	-0.01%
2021/12/02	11	154.18	4	155.63	149.50	7	18,368	0.04%
2021/12/01	3	155.33	2	156.50	160.00	1	18,554	0.01%
2021/11/30	5	160.70	4	160.63	158.50	1	18,712	0.01%
2021/11/29	3	154.67	7	152.57	160.00	-4	19,027	-0.02%
2021/11/26	7	157.07	1	159.50	156.50	6	19,185	0.03%
2021/11/24	1	160.00	11	160.64	162.00	-10	20,023	-0.05%
2021/11/23	22	168.02	20	168.25	163.00	2	20,494	0.01%
2021/11/22	3	165.67	6	164.92	162.00	-3	21,387	-0.01%
2021/11/19	8	174.06	6	170.58	166.50	2	22,096	0.01%
2021/11/18	339	181.09	352.2	179.99	171.00	-13.2	22,826	-0.06%	大買/大賣/
2021/11/17	6	172.18	5	170.80	168.00	1	23,240	0.00%
2021/11/16	7.2	168.79	7	169.50	167.00	0.2	25,058	0.00%
2021/11/15	15	167.83	5	167.90	170.00	10	26,297	0.04%
2021/11/12	14	169.00	3.1	167.92	164.00	10.9	27,287	0.04%
2021/11/11	13	165.97	7.2	166.18	168.00	5.9	28,666	0.02%
2021/11/10	1	153.00	4	153.26	163.00	-3	29,077	-0.01%
2021/11/09	8	160.69	8	161.06	160.00	0	29,913	0.00%
2021/11/08	5	161.00	3	161.67	158.00	2	30,241	0.01%
2021/11/05	20	166.43	19.1	166.56	166.00	0.9	30,454	0.00%
2021/11/04	8.1	164.03	43	166.70	163.50	-34.9	30,468	-0.11%
2021/11/03	164	172.23	174.5	172.77	175.50	-10.5	30,128	-0.03%	大買/大賣/
2021/11/02	33	171.39	52.6	169.14	168.00	-19.6	29,651	-0.07%
2021/11/01	65.6	177.53	63.1	176.86	177.50	2.5	29,242	0.01%
2021/10/29	94	166.07	88	166.64	170.50	6	28,435	0.02%
2021/10/28	340	150.16	340.3	150.95	155.00	-0.3	28,089	0.00%	大買/大賣/
2021/10/27	292.1	150.74	314.1	150.59	149.00	-22	27,771	-0.08%	大買/大賣/
2021/10/26	96.3	147.63	142.8	150.60	144.00	-46.5	27,103	-0.17%	大賣/
2021/10/25	408.4	139.62	407.1	140.34	142.00	1.3	26,005	0.00%	大買/大賣/
2021/10/22	115.3	129.15	116	127.69	129.50	-0.7	25,491	0.00%	大買/大賣/
2021/10/21	308.1	129.92	309	130.77	127.50	-0.9	25,389	0.00%	大買/大賣/
2021/10/20	437.1	129.13	440.1	129.43	129.50	-3	25,216	-0.01%	大買/大賣/
2021/10/19	1,082.3	127.95	979.1	128.51	125.00	103.2	24,956	0.41%	大買/大賣/鉅額交易
2021/10/18	2	123.50	5	122.80	123.00	-3	24,512	-0.01%
2021/10/15	453	121.20	453	121.99	125.00	0	24,583	0.00%	大買/大賣/
2021/10/14	101	115.90	100	116.14	115.50	1	24,365	0.00%	大買/
2021/10/13	2	119.50	2	120.50	119.00	0	24,276	0.00%
2021/10/12	213	123.27	235.2	123.76	121.00	-22.2	24,078	-0.09%	大買/大賣/
2021/10/08	14	119.39	4.3	118.99	118.50	9.7	23,776	0.04%
2021/10/07	62	113.06	73	114.04	116.50	-11	23,711	-0.05%
2021/10/06	151.1	113.54	150	113.00	109.00	1.1	23,961	0.00%	大買/大賣/
2021/10/05	0	0.00	1.2	106.90	113.00	-1.2	24,012	-0.01%
2021/10/04	2	108.75	0	0.00	106.50	2	23,896	0.01%
2021/10/01	9	108.22	9	106.94	107.00	0	23,844	0.00%
2021/09/30	4.1	112.97	2	114.50	115.50	2.1	23,825	0.01%
2021/09/29	144.1	113.31	144	112.60	110.50	0.1	23,918	0.00%	大買/大賣/
2021/09/28	2.2	115.97	17	115.35	115.00	-14.9	24,039	-0.06%
2021/09/27	7	116.00	3	115.67	116.50	4	24,139	0.02%
2021/09/24	20.1	117.37	14	118.18	116.00	6.1	24,154	0.03%
2021/09/23	4	115.38	0	114.50	114.50	4	24,112	0.02%
2021/09/22	43.1	113.81	39.2	113.47	114.00	3.9	24,207	0.02%
2021/09/17	45.1	115.10	41	115.06	117.50	4.1	24,244	0.02%
2021/09/16	64.2	120.11	76	119.78	115.50	-11.8	24,252	-0.05%
2021/09/15	195.2	123.62	190	123.79	120.00	5.2	24,045	0.02%	大買/大賣/
2021/09/14	651.1	129.23	645.1	129.38	123.50	6	23,711	0.03%	大買/大賣/
2021/09/13	432.1	126.79	437	128.05	128.00	-5	23,228	-0.02%	大買/大賣/
2021/09/10	941.1	129.05	948.3	129.19	124.00	-7.2	22,876	-0.03%	大買/大賣/
2021/09/09	47.1	124.02	54	123.92	127.00	-7	22,349	-0.03%
2021/09/08	19	118.23	17	118.10	120.00	2	21,879	0.01%
2021/09/07	22.2	115.09	16.1	117.33	117.50	6.1	21,629	0.03%
2021/09/06	8	121.01	8	122.45	122.50	0	21,337	0.00%
2021/09/03	15	123.83	12	124.08	120.50	3	21,033	0.01%
2021/09/02	103	121.99	100	123.02	125.50	3	20,815	0.01%	大買/
2021/09/01	20	128.28	8	126.75	124.00	12	20,384	0.06%
2021/08/31	127	129.67	118.1	128.60	128.50	8.9	20,110	0.04%	大買/大賣/
2021/08/30	513.1	128.56	506	127.71	125.50	7.1	19,491	0.04%	大買/大賣/
2021/08/27	35	125.30	29	125.95	125.50	6	19,100	0.03%
2021/08/26	50.1	128.34	45	128.03	123.50	5	18,508	0.03%
2021/08/25	63	126.48	141.5	127.53	122.50	-78.5	17,320	-0.45%	大賣/
2021/08/24	756	136.82	766	136.55	136.00	-10	16,486	-0.06%	大買/大賣/
2021/08/23	694	131.36	730	131.62	134.00	-36	15,481	-0.23%	大買/大賣/
2021/08/20	1,113	133.03	1,131	133.77	126.50	-18	14,133	-0.13%	大買/大賣/
2021/08/19	1,415	121.66	1,447.2	121.11	127.50	-32.2	12,029	-0.27%	大買/大賣/
2021/08/18	1,367.2	109.45	1,243.1	109.68	116.00	124.1	10,573	1.17%	大買/大賣/鉅額交易
2021/08/17	961.1	104.78	961.1	105.04	105.50	0	9,293	0.00%	大買/大賣/
2021/08/16	382.1	97.93	408.1	99.64	104.00	-26.1	7,692	-0.34%	大買/大賣/
2021/08/13	423.1	99.57	402	99.54	94.70	21.1	6,891	0.31%	大買/大賣/
2021/08/12	639	92.84	628.2	93.69	96.00	10.9	5,823	0.19%	大買/大賣/
2021/08/11	126.2	91.45	125	91.54	87.30	1.1	5,351	0.02%	大買/大賣/
2021/08/10	257	95.45	265	95.81	95.90	-8	4,894	-0.16%	大買/大賣/
2021/08/09	8	89.54	11	89.41	87.20	-3	4,566	-0.07%
2021/08/06	14	90.46	12	90.10	88.30	2	4,453	0.04%
2021/08/05	41	86.68	38	86.70	86.70	3	4,236	0.07%
2021/08/04	5	82.78	2	83.35	81.40	3	4,081	0.07%
2021/08/03	1	85.20	2	83.95	83.60	-1	4,069	-0.02%
2021/08/02	17	82.96	16	83.44	84.20	1	4,046	0.03%
2021/07/30	1	83.47	3	81.37	80.00	-2	3,957	-0.05%
2021/07/29	3	81.50	3	82.00	82.30	0	3,932	0.00%
2021/07/28	2	78.15	6	79.70	80.80	-4	3,893	-0.10%
2021/07/27	7	84.33	2	84.40	83.00	5	3,846	0.13%
2021/07/26	9	89.80	4	90.50	88.20	5	3,791	0.13%
2021/07/23	13	92.03	10	89.96	87.70	3	3,755	0.08%
2021/07/22	85	97.45	81	95.82	92.80	4	3,660	0.11%
2021/07/21	169	94.83	174	94.64	95.50	-5	3,521	-0.14%	大買/大賣/
2021/07/20	5	87.80	4	88.18	88.20	1	3,245	0.03%
2021/07/19	9	88.48	7	89.51	87.50	2	3,201	0.06%
2021/07/16	101	90.59	94	88.84	87.40	7	3,176	0.22%	大買/
2021/07/15	6.5	89.48	14	88.72	88.80	-7.5	3,098	-0.24%
2021/07/14	31	89.29	19	89.20	85.40	12	2,954	0.41%
2021/07/13	37	89.00	36	89.63	89.40	1	2,791	0.04%
2021/07/12	29	80.58	31	81.66	83.70	-2	2,488	-0.08%
2021/07/09	2	76.80	4	76.75	76.10	-2	2,315	-0.09%
2021/07/08	4	76.98	4	77.63	77.40	0	2,424	0.00%
2021/07/07	6	78.80	37	79.90	77.60	-31	2,645	-1.17%
2021/07/06	12	79.18	27	78.88	78.70	-15	2,614	-0.57%
2021/07/05	80	80.89	92	80.56	81.10	-12	2,592	-0.46%
2021/07/02	112	75.13	81	75.04	73.80	31	2,393	1.30%	大買/
2021/07/01	10	72.39	17	71.92	70.10	-7	2,246	-0.31%
2021/06/30	38	73.34	10	73.83	73.00	28	2,176	1.29%
2021/06/29	81	73.40	105	74.17	74.40	-24	2,087	-1.15%	大賣/
2021/06/28	37	71.21	10.5	70.93	69.60	26.5	1,909	1.39%
2021/06/25	681	72.53	691	72.58	72.60	-10	1,780	-0.56%	大買/大賣/
2021/06/24	2	66.75	2	66.50	66.00	0	1,587	0.00%
2021/06/23	0	60.20	16	63.17	64.00	-16	1,530	-1.05%
2021/06/22	3	61.50	0	0.00	60.80	3	1,515	0.20%
2021/06/21	0	0.00	1	61.10	61.00	-1	1,514	-0.07%
2021/06/18	8	62.83	3	62.90	62.60	5	1,516	0.33%
2021/06/17	7	62.01	0	0.00	62.10	7	1,514	0.46%
2021/06/07	0	0.00	1	61.00	61.50	-1	1,545	-0.06%
2021/06/03	0	0.00	2	62.90	62.00	-2	1,543	-0.13%
2021/06/02	5	63.08	3	62.50	62.90	2	1,539	0.13%
2021/05/31	1	61.70	0	0.00	61.70	1	1,513	0.07%
2021/05/28	2	59.85	0	0.00	60.50	2	1,506	0.13%
2021/05/25	0	0.00	1	58.70	58.80	-1	1,570	-0.06%
2021/05/18	10	52.50	0	0.00	55.60	10	1,607	0.62%
2021/05/17	1	53.00	0	0.00	50.60	1	1,603	0.06%
2021/05/13	0	0.00	1	54.00	55.90	-1	1,584	-0.06%
2021/05/12	3	58.70	0	0.00	55.70	3	1,584	0.19%
2021/05/11	1	61.30	0	0.00	60.90	1	1,574	0.06%
2021/05/10	2	65.00	0	0.00	64.50	2	1,563	0.13%
2021/05/05	1	64.20	1	63.00	63.10	0	1,554	0.00%
2021/05/03	0	0.00	2	66.20	66.10	-2	1,525	-0.13%
2021/04/29	0	0.00	6	70.87	70.90	-6	1,503	-0.40%
2021/04/28	4	71.68	3	72.00	71.80	1	1,493	0.07%
2021/04/27	4	71.60	0	0.00	70.10	4	1,478	0.27%
2021/04/26	5	71.28	2	71.20	70.60	3	1,473	0.20%
2021/04/23	7	69.91	9	69.80	69.30	-2	1,447	-0.14%
2021/04/22	20	71.48	20	70.00	71.00	0	1,436	0.00%
2021/04/21	12	71.08	0	0.00	70.60	12	1,387	0.86%
2021/04/20	5	72.82	1	73.00	72.20	4	1,373	0.29%
2021/04/19	1	72.20	0	0.00	71.30	1	1,372	0.07%
2021/04/16	4.5	76.75	2	75.89	75.00	2.4	1,339	0.18%
2021/04/15	0	75.60	2	76.00	75.40	-2	1,333	-0.15%
2021/04/14	4	74.05	8	74.99	76.00	-4	1,298	-0.31%
2021/04/13	44	77.36	60	77.93	72.60	-16	1,169	-1.37%
2021/04/12	6	77.00	27	77.00	77.00	-21	906	-2.32%
2021/04/09	120	69.49	88	68.73	70.00	32	871	3.67%	大買/
2021/04/06	0	0.00	6	62.42	62.40	-6	837	-0.72%
2021/04/01	1	62.70	0	0.00	62.80	1	1,085	0.09%
2021/03/31	2	62.30	0	0.00	63.20	2	1,241	0.16%
2021/03/30	2	62.30	0	0.00	62.10	2	1,250	0.16%
2021/03/29	2	62.60	0	0.00	62.10	2	1,249	0.16%
2021/03/22	0	0.00	1	63.50	63.00	-1	1,240	-0.08%
2021/03/18	10	65.50	0	0.00	65.40	10	1,234	0.81%
2021/03/05	1	63.90	0	0.00	63.50	1	1,249	0.08%
2021/03/04	1	64.90	0	0.00	65.00	1	1,254	0.08%
2021/03/02	1	66.30	0	0.00	64.50	1	1,318	0.08%
2021/02/25	0	0.00	1	64.60	64.30	-1	1,276	-0.08%
2021/02/19	1	64.70	3	64.63	64.50	-2	1,251	-0.16%
2021/02/18	6	63.38	2	63.00	63.90	4	1,244	0.32%
2021/02/03	0	0.00	8	60.85	60.90	-8	1,218	-0.66%
2021/02/02	3	60.63	0	0.00	60.50	3	1,209	0.25%
2021/01/29	1	60.60	0	0.00	59.80	1	1,203	0.08%
2021/01/25	3	62.20	0	0.00	62.20	3	1,189	0.25%
2021/01/21	2	63.00	0	0.00	61.00	2	1,183	0.17%
2021/01/19	0	0.00	1	64.80	65.00	-1	1,165	-0.09%
2021/01/15	0	0.00	14	65.06	64.50	-14	1,151	-1.22%
2021/01/14	0	0.00	2	66.25	66.80	-2	1,137	-0.18%
2021/01/13	0	0.00	8	65.70	65.70	-8	1,129	-0.71%
2021/01/12	1	65.00	0	0.00	65.10	1	1,122	0.09%
2021/01/11	0	0.00	1	68.20	68.30	-1	1,099	-0.09%
2021/01/08	2	69.30	3	69.43	67.60	-1	1,086	-0.09%
2021/01/07	9	66.94	0	0.00	66.70	9	1,020	0.88%
2021/01/06	1	68.60	0	0.00	66.60	1	1,014	0.10%
2021/01/05	15	68.87	14	68.00	68.60	1	1,006	0.10%
2021/01/04	14	69.62	14	69.39	69.00	0	995	0.00%
2020/12/31	3	68.70	3	67.10	67.10	0	961	0.00%
2020/12/29	0	0.00	2	70.75	67.50	-2	894	-0.22%
2020/12/28	18	71.56	91	69.41	72.30	-73	828	-8.81%
2020/12/25	128	67.09	51	66.65	67.80	77	575	13.39%	大買/
2020/12/24	1	63.00	0	0.00	61.70	1	412	0.24%
2020/12/21	1	61.50	0	0.00	61.10	1	423	0.24%
2020/12/11	1	60.60	0	0.00	60.30	1	524	0.19%
2020/12/07	0	64.00	0	0.00	62.70	0	543	0.00%
2020/12/04	3	64.47	2.6	63.98	63.70	0.4	546	0.07%
2020/12/03	0	0.00	0	64.50	62.80	0	547	0.00%
2020/12/02	0	0.00	2	63.05	63.10	-2	597	-0.33%
2020/12/01	1	62.10	0	0.00	62.40	1	610	0.16%
2020/11/30	0	0.00	0	63.70	62.90	0	638	0.00%
2020/11/27	12	64.88	13	63.56	63.20	-1	658	-0.15%
2020/11/26	9	63.93	9	64.58	64.00	0	772	0.00%
2020/11/25	0	0.00	5	61.88	60.80	-5	766	-0.65%
2020/11/24	5	59.84	2	59.60	59.50	3	746	0.40%
2020/11/19	0	0.00	0.1	59.40	58.80	-0.1	766	-0.02%
2020/11/18	6	60.40	0	0.00	59.40	6	767	0.78%
2020/10/28	0	0.00	1	56.80	56.70	-1	828	-0.12%
2020/10/26	1	57.80	0	0.00	57.80	1	832	0.12%
2020/10/23	1	57.80	0	0.00	57.80	1	834	0.12%
2020/10/22	4	57.30	4	58.00	57.30	0	842	0.00%
2020/10/12	1	59.50	1	59.00	58.50	0	1,017	0.00%
2020/10/05	0	0.00	2	59.70	59.70	-2	1,082	-0.18%
2020/09/28	4	60.30	0	0.00	60.60	4	1,367	0.29%
2020/09/25	1	61.30	3	60.03	59.10	-2	1,377	-0.15%
2020/09/24	0	0.00	4	63.08	62.20	-4	1,383	-0.29%
2020/09/23	3	66.27	0	0.00	65.00	3	1,395	0.22%
2020/09/22	1	66.00	2	67.00	66.50	-1	1,392	-0.07%
2020/09/21	2	69.10	1	70.30	68.20	1	1,377	0.07%
2020/09/18	0	0.00	1	67.80	68.00	-1	1,324	-0.08%
2020/09/11	1	64.10	0	0.00	64.70	1	1,276	0.08%
2020/09/10	1	67.00	0	0.00	65.10	1	1,272	0.08%
2020/09/09	1	65.40	2	65.00	66.50	-1	1,266	-0.08%
2020/09/08	0	0.00	4	67.43	66.10	-4	1,262	-0.32%
2020/09/07	3	69.03	3	68.67	67.00	0	1,255	0.00%
2020/09/04	4	66.33	1	65.30	66.60	3	1,219	0.25%
2020/09/03	1	68.30	2	68.00	68.30	-1	1,212	-0.08%
2020/09/02	2	68.00	1	66.50	66.80	1	1,225	0.08%
2020/09/01	6	71.03	12	69.64	67.60	-6	1,207	-0.50%
2020/08/31	1	65.20	2	67.15	67.40	-1	1,085	-0.09%
2020/08/28	2	61.70	0	0.00	61.30	2	1,102	0.18%
2020/08/27	2	61.90	0	0.00	60.90	2	1,118	0.18%
2020/08/25	0	0.00	3	62.13	62.50	-3	1,112	-0.27%
2020/08/24	0	0.00	2	61.50	60.60	-2	1,105	-0.18%
2020/08/21	7	60.86	0	0.00	60.50	7	1,104	0.63%
2020/08/20	0	0.00	5	59.60	59.00	-5	1,102	-0.45%
2020/08/18	0	0.00	1	63.70	63.50	-1	1,091	-0.09%
2020/08/14	1	63.90	0	0.00	63.80	1	1,084	0.09%
2020/08/10	0	0.00	1	64.20	64.20	-1	1,065	-0.09%
2020/08/07	0	0.00	3	64.83	64.30	-3	1,067	-0.28%
2020/08/05	2	66.80	0	0.00	67.00	2	1,053	0.19%
2020/08/03	0	0.00	1	65.00	64.50	-1	1,039	-0.10%
2020/07/30	2	65.45	1	65.80	65.70	1	1,039	0.10%
2020/07/29	1	65.20	1	64.70	64.80	0	1,043	0.00%
2020/07/28	1	65.10	0	0.00	63.80	1	1,048	0.10%
2020/07/27	0	0.00	1	65.80	65.70	-1	1,055	-0.09%
2020/07/24	4	67.95	1	67.00	67.00	3	1,076	0.28%
2020/07/23	5	70.04	5	69.54	69.30	0	1,074	0.00%
2020/07/22	3	66.83	1	66.90	66.90	2	1,014	0.20%
2020/07/20	0	0.00	1	64.90	64.80	-1	994	-0.10%
2020/07/17	11	68.38	11	68.85	66.40	0	986	0.00%
2020/07/14	1	65.50	0	0.00	65.50	1	923	0.11%
2020/07/13	4	67.43	1	66.90	66.90	3	915	0.33%
2020/07/10	1	65.20	0	0.00	64.80	1	901	0.11%
2020/07/09	2	70.40	3	69.57	66.60	-1	893	-0.11%
2020/07/08	6	67.15	46	66.82	69.00	-40	829	-4.82%
2020/07/07	45	65.64	5	65.10	65.70	40	670	5.97%
2020/07/06	1	60.50	1	59.80	59.80	0	619	0.00%
2020/07/03	0	0.00	2	60.90	60.30	-2	614	-0.33%
2020/07/02	0	0.00	2	60.15	59.60	-2	597	-0.33%
2020/07/01	1	58.00	0	0.00	58.10	1	576	0.17%
2020/06/16	1	57.70	0	0.00	57.30	1	614	0.16%
2020/06/09	6	61.08	6	61.08	59.00	0	618	0.00%
2020/06/08	0	0.00	1	57.50	57.00	-1	594	-0.17%
2020/06/04	7	60.40	3	61.03	59.40	4	586	0.68%
2020/06/03	0	0.00	1	57.50	57.50	-1	531	-0.19%
2020/05/22	2	51.00	0	0.00	51.10	2	506	0.39%
2020/05/15	1	51.50	0	0.00	50.60	1	511	0.20%
2020/05/13	0	0.00	8	53.40	53.90	-8	505	-1.58%
2020/05/12	2	54.40	3	54.40	54.20	-1	507	-0.20%
2020/05/07	11	53.68	0	0.00	53.80	11	502	2.19%
2020/05/06	0	0.00	1	54.10	53.10	-1	503	-0.20%
2020/05/05	1	54.50	0	0.00	54.00	1	503	0.20%
2020/05/04	1	54.00	0	0.00	54.00	1	505	0.20%
2020/04/30	2	55.00	3	54.87	55.60	-1	506	-0.20%
2020/04/29	3	54.80	0	0.00	54.30	3	496	0.60%
2020/04/28	2	50.10	2	50.85	51.00	0	470	0.00%
2020/04/23	1	47.00	0	0.00	47.15	1	465	0.21%
2020/04/22	1	44.00	1	46.00	46.55	0	465	0.00%
2020/04/17	0	0.00	4	49.35	48.20	-4	471	-0.85%
2020/04/15	1	47.80	1	46.90	48.50	0	459	0.00%
2020/04/14	6	46.41	6	46.88	46.90	0	448	0.00%
2020/04/13	0	0.00	2	43.60	44.55	-2	435	-0.46%
2020/04/08	3	43.28	0	0.00	44.60	3	437	0.69%
2020/03/27	1	40.25	1	39.65	38.60	0	492	0.00%
2020/03/26	0	0.00	1	39.00	38.50	-1	483	-0.21%
2020/03/25	0	0.00	1	37.60	38.20	-1	472	-0.21%
2020/03/23	0	0.00	1	31.80	31.90	-1	460	-0.22%
2020/03/18	0	0.00	4	35.46	35.00	-4	441	-0.91%
2020/03/17	5	35.27	0	0.00	35.10	5	434	1.15%
2020/03/16	1	38.90	0	0.00	38.90	1	422	0.24%
2020/03/12	1	44.55	2	47.90	44.55	-1	404	-0.25%
2020/03/11	0	0.00	1	50.70	49.50	-1	383	-0.26%
2020/03/10	0	0.00	2	49.95	50.50	-2	383	-0.52%
2020/03/04	0	0.00	1	58.80	58.60	-1	371	-0.27%
2020/02/25	0	0.00	1	62.00	62.40	-1	369	-0.27%
2020/02/17	1	62.40	0	0.00	62.40	1	368	0.27%
2020/02/14	0	0.00	1	64.00	63.50	-1	367	-0.27%
2020/02/05	1	65.30	0	0.00	64.80	1	372	0.27%
2020/02/03	0	0.00	1	60.80	60.90	-1	364	-0.27%
2020/01/30	0	0.00	2	63.50	63.10	-2	360	-0.55%
2020/01/20	0	0.00	1	68.90	68.60	-1	351	-0.28%
2020/01/16	0	0.00	1	69.50	69.30	-1	409	-0.24%
2020/01/14	1	69.80	22	69.64	70.00	-21	411	-5.10%
2020/01/10	0	70.00	0	0.00	68.50	0	397	0.00%
2020/01/09	2	69.55	0	0.00	68.70	2	402	0.50%
2020/01/08	1	69.20	1	68.50	68.50	0	404	0.00%
2020/01/07	0	0.00	1	68.90	68.80	-1	402	-0.25%
2020/01/06	1	69.80	1	69.60	69.20	0	401	0.00%
2020/01/03	0	0.00	52	68.73	68.60	-52	394	-13.19%
2019/12/31	0	0.00	50	69.77	69.70	-50	390	-12.79%
2019/12/30	0	0.00	1	71.00	70.80	-1	387	-0.26%
2019/12/27	5	70.00	0	0.00	69.90	5	378	1.32%
2019/12/26	3	69.83	2	70.40	69.20	1	382	0.26%
2019/12/25	6	69.70	1	69.50	70.00	5	378	1.32%
2019/12/19	0	0.00	1	67.00	66.70	-1	340	-0.29%
2019/12/18	1	67.70	0	0.00	67.60	1	342	0.29%
2019/12/17	4	67.00	0	0.00	67.50	4	354	1.13%
2019/12/13	0	0.00	1	66.30	66.00	-1	360	-0.28%
2019/12/10	0	0.00	1	67.70	66.80	-1	374	-0.27%
2019/12/06	1	66.90	0	0.00	66.60	1	376	0.27%
2019/12/03	1	68.30	9	68.00	68.00	-8	383	-2.09%
2019/11/29	1	67.50	1	67.20	67.40	0	385	0.00%
2019/11/27	0	0.00	1	66.50	66.70	-1	387	-0.26%
2019/11/22	0	0.00	49	66.20	66.10	-49	411	-11.92%
2019/11/21	1	66.60	0	0.00	66.90	1	410	0.24%
2019/11/19	1	68.40	4	67.80	67.00	-3	419	-0.71%
2019/11/14	1	68.70	0	0.00	68.70	1	430	0.23%
2019/11/12	0	0.00	2	69.20	69.60	-2	437	-0.46%
2019/11/07	0	0.00	2	71.10	70.50	-2	431	-0.46%
2019/11/04	1	72.20	0	0.00	71.50	1	427	0.23%
2019/11/01	1	72.00	0	0.00	72.00	1	432	0.23%
2019/10/31	1	73.90	0	0.00	72.00	1	441	0.23%
2019/10/29	20	72.29	1	72.00	72.40	19	501	3.79%
2019/10/25	1	74.00	1	72.80	72.70	0	507	0.00%
2019/10/24	3	74.30	0	0.00	73.40	3	501	0.60%
2019/10/21	0	0.00	5	69.50	70.00	-5	451	-1.11%
2019/10/16	40	71.60	0	0.00	70.60	40	449	8.91%
2019/10/08	5	72.96	1	73.00	72.80	4	446	0.90%
2019/10/07	10	72.45	0	0.00	72.70	10	445	2.25%
2019/10/04	38	72.98	0	0.00	72.30	38	445	8.53%
2019/09/27	1	71.50	0	0.00	71.30	1	463	0.22%
2019/09/24	1	72.90	0	0.00	72.80	1	532	0.19%
2019/09/20	4	73.90	0	0.00	73.30	4	529	0.76%
2019/09/19	4	72.70	0	0.00	73.00	4	515	0.78%
2019/09/18	1	73.20	0	0.00	72.40	1	512	0.20%
2019/09/17	1	73.40	0	0.00	73.20	1	508	0.20%
2019/09/12	0	0.00	2	72.70	72.70	-2	506	-0.40%
2019/09/11	1	72.50	0	0.00	72.50	1	505	0.20%
2019/09/09	6	72.80	0	0.00	72.80	6	517	1.16%
2019/09/05	0	0.00	1	72.50	72.50	-1	513	-0.19%
2019/09/02	0	0.00	2	71.45	71.40	-2	511	-0.39%
2019/08/27	2	71.80	0	0.00	71.40	2	481	0.42%
2019/08/23	0	0.00	10	70.30	70.50	-10	475	-2.10%
2019/08/22	0	0.00	10	69.90	69.70	-10	466	-2.14%
2019/08/21	0	0.00	1	72.10	72.10	-1	457	-0.22%
2019/08/20	10	71.30	0	0.00	72.00	10	450	2.22%
2019/08/19	0	0.00	8	70.89	71.10	-8	447	-1.79%
2019/08/16	0	0.00	1	71.00	71.10	-1	448	-0.22%
2019/08/15	0	0.00	2	68.20	68.50	-2	442	-0.45%
2019/08/14	18	69.34	3	68.93	69.00	15	443	3.38%
2019/08/12	0	0.00	1	68.60	68.60	-1	446	-0.22%
2019/08/07	0	0.00	1	68.40	67.60	-1	449	-0.22%
2019/08/05	1	70.00	0	0.00	68.50	1	458	0.22%
2019/08/01	0	0.00	1	73.40	73.00	-1	483	-0.21%
2019/07/31	18	75.57	7	76.09	74.20	11	485	2.27%
2019/07/25	1	72.40	1	72.80	72.70	0	425	0.00%
2019/07/24	0	0.00	1	73.40	73.20	-1	434	-0.23%
2019/07/23	0	0.00	4	73.20	73.30	-4	449	-0.89%
2019/07/22	2	72.70	1	72.90	73.00	1	462	0.22%
2019/07/17	1	73.30	0	0.00	72.50	1	486	0.21%
2019/07/15	0	0.00	2	71.65	72.90	-2	497	-0.40%
2019/07/10	1	72.00	2	72.30	72.30	-1	528	-0.19%
2019/07/09	3	72.37	16	71.80	71.40	-13	533	-2.44%
2019/07/08	1	73.20	0	0.00	72.90	1	541	0.18%
2019/07/05	2	73.50	1	73.70	73.00	1	567	0.18%
2019/07/04	9	74.87	7	74.80	73.80	2	694	0.29%
2019/07/03	28	74.41	27	74.93	73.50	1	699	0.14%
2019/07/02	4	70.28	0	0.00	70.30	4	646	0.62%
2019/07/01	2	69.55	0	0.00	69.20	2	643	0.31%
2019/06/28	4	68.40	0	0.00	68.40	4	655	0.61%
2019/06/27	0	0.00	1	68.50	67.80	-1	660	-0.15%
2019/06/25	0	0.00	3	68.70	67.50	-3	700	-0.43%
2019/06/24	1	68.10	0	0.00	67.90	1	704	0.14%
2019/06/21	6	69.22	3	69.50	68.10	3	709	0.42%
2019/06/20	3	68.30	0	0.00	68.30	3	711	0.42%
2019/06/19	0	0.00	2	69.25	68.60	-2	720	-0.28%
2019/06/18	0	0.00	2	69.10	69.00	-2	730	-0.27%
2019/06/14	2	67.00	0	0.00	66.70	2	819	0.24%
2019/06/12	0	0.00	2	67.10	67.20	-2	844	-0.24%
2019/06/03	1	65.80	0	0.00	65.90	1	872	0.11%
2019/05/31	0	0.00	1	66.00	66.80	-1	877	-0.11%
2019/05/28	1	64.00	0	0.00	63.80	1	899	0.11%
2019/05/23	0	0.00	1	62.40	62.40	-1	964	-0.10%
2019/05/13	5	64.50	0	0.00	64.20	5	1,257	0.40%
2019/05/09	4	65.40	8	65.70	65.50	-4	1,257	-0.32%
2019/05/08	0	0.00	5	69.52	69.10	-5	1,229	-0.41%
2019/04/30	1	71.30	0	0.00	71.40	1	1,243	0.08%
2019/04/25	1	76.00	0	0.00	75.90	1	1,220	0.08%
2019/04/24	5	77.92	2	77.30	76.80	3	1,239	0.24%
2019/04/16	0	0.00	1	77.30	77.10	-1	1,328	-0.08%
2019/04/12	1	76.40	1	77.00	77.00	0	1,348	0.00%
2019/04/11	3	77.73	3	77.83	77.10	0	1,359	0.00%
2019/04/10	53	83.31	58	83.48	78.70	-5	1,340	-0.37%
2019/04/09	4	78.88	3	79.07	79.60	1	1,218	0.08%
2019/04/08	2	77.50	0	0.00	77.50	2	1,218	0.16%
2019/04/03	0	0.00	2	77.40	77.20	-2	1,238	-0.16%
2019/04/02	2	77.75	0	0.00	77.60	2	1,269	0.16%
2019/03/29	5	77.26	4	78.03	75.70	1	1,332	0.08%
2019/03/28	1	76.00	2	75.70	75.50	-1	1,327	-0.08%
2019/03/27	0	0.00	1	75.80	75.70	-1	1,370	-0.07%
2019/03/26	0	0.00	4	75.73	75.70	-4	1,400	-0.29%
2019/03/25	4	75.90	2	75.80	75.80	2	1,466	0.14%
2019/03/22	1	77.20	0	0.00	77.10	1	1,600	0.06%
2019/03/21	3	78.27	1	78.20	78.30	2	1,639	0.12%
2019/03/20	3	77.47	1	77.30	77.30	2	1,671	0.12%
2019/03/19	2	77.65	3	78.93	77.40	-1	1,704	-0.06%
2019/03/15	2	77.00	1	77.60	76.00	1	1,627	0.06%
2019/03/14	2	76.95	0	0.00	76.80	2	1,626	0.12%
2019/03/05	0	0.00	1	77.10	76.60	-1	1,821	-0.05%
2019/02/26	2	79.60	0	0.00	77.50	2	2,073	0.10%
2019/02/25	0	0.00	1	77.70	78.90	-1	2,074	-0.05%
2019/02/22	1	77.70	0	0.00	77.50	1	2,126	0.05%
2019/02/21	6	78.28	1	78.10	78.50	5	2,330	0.21%
2019/02/20	2	79.00	0	0.00	77.70	2	2,379	0.08%
2019/02/18	1	79.20	0	0.00	78.80	1	2,334	0.04%
2019/02/15	6	79.83	10	79.47	78.50	-4	2,314	-0.17%
2019/02/14	14	79.05	15	79.47	80.70	-1	2,282	-0.04%
2019/02/12	2	73.45	0	0.00	73.40	2	2,158	0.09%
2019/01/28	0	0.00	1	71.90	71.70	-1	2,234	-0.04%
2019/01/25	4	72.00	1	71.90	71.60	3	2,286	0.13%
2019/01/24	0	0.00	4	71.80	71.40	-4	2,345	-0.17%
2019/01/23	3	72.60	0	0.00	71.80	3	2,418	0.12%
2019/01/22	0	0.00	1	71.30	71.40	-1	2,423	-0.04%
2019/01/21	1	71.40	3	71.30	71.40	-2	2,437	-0.08%
2019/01/16	4	73.10	4	73.48	72.60	0	2,556	0.00%
2019/01/11	1	72.10	3	71.70	72.10	-2	2,531	-0.08%
2019/01/10	0	0.00	2	75.60	75.60	-2	2,484	-0.08%
2019/01/09	5	76.32	4	76.28	75.80	1	2,484	0.04%
2019/01/08	9	74.94	10	75.78	74.30	-1	2,457	-0.04%
2019/01/07	2	72.75	2	73.05	73.20	0	2,436	0.00%
2019/01/04	3	70.67	0	0.00	70.60	3	2,441	0.12%
2019/01/03	10	76.81	0	0.00	73.30	10	2,441	0.41%
2019/01/02	0	0.00	12	77.90	77.30	-12	2,433	-0.49%
2018/12/28	7	76.79	0	0.00	77.10	7	2,433	0.29%
2018/12/27	6	76.68	12	78.38	76.30	-6	2,444	-0.25%
2018/12/26	9	77.92	6	79.62	75.20	3	2,421	0.12%
2018/12/25	18	77.69	11	78.53	77.80	7	2,401	0.29%
2018/12/24	24	81.76	23	81.56	80.20	1	2,392	0.04%
2018/12/21	10	77.92	11	78.91	78.10	-1	2,362	-0.04%
2018/12/20	18	77.68	17	79.38	77.50	1	2,403	0.04%
2018/12/19	9	78.89	9	80.13	78.20	0	2,387	0.00%
2018/12/18	25	81.02	25	81.49	80.10	0	2,436	0.00%
2018/12/17	70	81.05	69	80.94	80.50	1	2,375	0.04%
2018/12/14	1	77.40	3	76.97	76.00	-2	2,245	-0.09%
2018/12/13	2	75.75	2	76.85	75.60	0	2,200	0.00%
2018/12/12	19	75.33	4	75.58	75.00	15	2,162	0.69%
2018/12/11	0	0.00	150	70.58	70.20	-150	2,124	-7.06%	大賣/鉅額交易
2018/12/06	3	72.70	1	70.90	70.60	2	2,131	0.09%
2018/12/04	4	77.28	4	77.35	75.80	0	2,176	0.00%
2018/12/03	3	77.13	9	76.82	76.50	-6	2,146	-0.28%
2018/11/30	1	73.90	1	74.00	73.80	0	2,107	0.00%
2018/11/29	4	76.30	4	76.68	73.20	0	2,104	0.00%
2018/11/28	5	74.26	4	73.93	74.10	1	2,063	0.05%
2018/11/27	12	75.35	10	75.25	74.80	2	2,059	0.10%
2018/11/26	21	70.77	19	70.67	75.00	2	1,989	0.10%
2018/11/23	13	71.63	12	71.92	71.20	1	1,907	0.05%
2018/11/22	2	72.40	2	70.95	68.60	0	1,814	0.00%
2018/11/21	5	72.06	6	72.05	72.40	-1	1,789	-0.06%
2018/11/20	41	72.22	29	72.12	72.60	12	1,746	0.69%
2018/11/19	12	67.66	3	67.47	68.20	9	1,629	0.55%
2018/11/13	0	0.00	1	60.40	63.00	-1	1,578	-0.06%
2018/11/12	1	63.80	1	63.00	62.90	0	1,597	0.00%
2018/11/09	1	62.80	50	62.57	62.60	-49	1,602	-3.06%
2018/11/08	5	65.60	58	63.08	62.80	-53	1,602	-3.31%
2018/11/07	1	63.70	2	63.80	64.20	-1	1,595	-0.06%
2018/11/06	90	65.93	7	65.61	62.40	83	1,598	5.19%
2018/11/05	1	64.80	2	64.55	64.40	-1	1,572	-0.06%
2018/11/02	12	64.71	11	64.31	63.70	1	1,565	0.06%
2018/11/01	6	62.03	8	62.31	63.00	-2	1,570	-0.13%
2018/10/31	2	60.35	2	61.05	62.50	0	1,521	0.00%
2018/10/30	1	58.10	4	56.20	56.90	-3	1,451	-0.21%
2018/10/29	0	0.00	1	60.00	58.70	-1	1,468	-0.07%
2018/10/26	10	61.13	9	61.56	58.70	1	1,498	0.07%
2018/10/25	11	61.01	94	60.90	61.20	-83	1,453	-5.71%
2018/10/24	6	61.00	3	61.23	60.00	3	1,398	0.21%
2018/10/19	4	58.90	0	0.00	59.00	4	1,383	0.29%
2018/10/18	1	61.20	1	60.90	61.10	0	1,385	0.00%
2018/10/16	0	0.00	1	60.90	61.00	-1	1,421	-0.07%
2018/10/12	1	55.00	2	58.95	60.60	-1	1,427	-0.07%
2018/10/11	2	59.50	0	0.00	59.40	2	1,417	0.14%
2018/10/09	0	0.00	1	70.90	66.00	-1	1,413	-0.07%
2018/10/05	1	70.60	0	0.00	68.80	1	1,430	0.07%
2018/10/04	0	0.00	1	73.30	72.70	-1	1,416	-0.07%
2018/10/03	2	75.20	2	73.00	73.20	0	1,419	0.00%
2018/10/02	0	0.00	4	76.13	75.10	-4	1,422	-0.28%
2018/10/01	4	73.33	0	0.00	74.80	4	1,409	0.28%
2018/09/28	91	73.25	1	73.50	74.00	90	1,417	6.35%
2018/09/27	26	78.79	17	78.79	75.90	9	1,400	0.64%
2018/09/26	121	77.11	0	0.00	77.50	121	1,412	8.56%	大買/鉅額交易
2018/09/25	4	78.05	4	78.60	78.60	0	1,463	0.00%
2018/09/21	1	73.20	6	72.10	73.00	-5	1,399	-0.36%
2018/09/20	30	72.01	2	72.50	71.10	28	1,410	1.99%
2018/09/18	0	0.00	40	74.18	73.10	-40	1,431	-2.79%
2018/09/17	1	77.00	1	77.00	76.40	0	1,449	0.00%
2018/09/14	1	75.00	1	75.80	75.90	0	1,454	0.00%
2018/09/13	1	72.20	1	73.10	72.60	0	1,452	0.00%
2018/09/12	20	70.14	0	0.00	70.90	20	1,464	1.37%
2018/09/11	20	69.45	0	0.00	70.20	20	1,512	1.32%
2018/09/10	1	68.10	1	68.10	68.10	0	1,527	0.00%
2018/09/06	1	77.80	2	78.80	79.40	-1	1,535	-0.07%
2018/09/05	5	80.86	3	80.97	79.90	2	1,626	0.12%
2018/09/03	1	79.00	5	80.70	79.00	-4	1,916	-0.21%
2018/08/31	0	0.00	1	83.10	83.10	-1	1,936	-0.05%
2018/08/30	1	83.20	0	0.00	82.70	1	2,057	0.05%
2018/08/27	2	82.60	1	82.70	83.40	1	2,204	0.05%
2018/08/24	5	82.68	2	82.00	81.00	3	2,221	0.14%
2018/08/23	0	0.00	16	94.20	92.20	-16	2,296	-0.70%
2018/08/21	1	96.00	1	95.70	94.30	0	2,519	0.00%
2018/08/20	22	98.24	23	97.66	96.70	-1	2,534	-0.04%
2018/08/17	0	0.00	2	96.85	96.70	-2	2,525	-0.08%
2018/08/16	2	92.40	1	93.00	94.80	1	2,512	0.04%
2018/08/15	0	0.00	4	93.95	93.60	-4	2,512	-0.16%
2018/08/14	4	93.10	1	94.90	95.40	3	2,544	0.12%
2018/08/13	1	93.50	4	94.50	92.00	-3	2,567	-0.12%
2018/08/10	2	95.75	0	0.00	95.60	2	2,561	0.08%
2018/08/09	1	96.10	0	0.00	95.90	1	2,563	0.04%
2018/08/08	3	98.80	4	98.63	97.10	-1	2,566	-0.04%
2018/08/06	0	0.00	1	93.30	93.30	-1	2,556	-0.04%
2018/08/03	1	96.70	2	95.90	94.50	-1	2,579	-0.04%
2018/08/02	6	94.00	1	94.60	92.60	5	2,578	0.19%
2018/08/01	4	91.13	5	91.48	91.00	-1	2,594	-0.04%
2018/07/30	1	90.20	0	0.00	89.00	1	2,684	0.04%
2018/07/27	0	0.00	2	91.55	91.20	-2	2,707	-0.07%
2018/07/26	1	91.60	0	0.00	91.40	1	2,731	0.04%
2018/07/24	0	0.00	2	89.20	91.60	-2	2,782	-0.07%
2018/07/17	1	95.70	0	0.00	94.20	1	2,888	0.03%
2018/07/13	2	97.45	1	96.90	95.50	1	2,939	0.03%
2018/07/12	1	94.30	1	94.00	94.00	0	2,932	0.00%
2018/07/11	1	93.20	0	0.00	93.20	1	2,964	0.03%
2018/07/10	2	93.75	1	94.10	94.10	1	3,055	0.03%
2018/07/09	0	0.00	1	94.00	92.70	-1	3,063	-0.03%
2018/07/06	1	94.00	2	94.45	94.70	-1	3,074	-0.03%
2018/07/05	2	96.50	8	95.20	94.30	-6	3,102	-0.19%
2018/07/04	2	94.50	8	95.55	95.80	-6	3,119	-0.19%
2018/07/03	2	103.75	1	103.00	101.00	1	3,149	0.03%
2018/07/02	1	99.60	0	0.00	99.10	1	3,105	0.03%
2018/06/27	1	101.00	0	0.00	98.00	1	3,216	0.03%
2018/06/26	8	96.29	1	97.50	98.50	7	3,328	0.21%
2018/06/25	1	100.00	0	0.00	99.20	1	3,371	0.03%
2018/06/22	1	98.50	1	99.30	99.10	0	3,397	0.00%
2018/06/20	4	100.58	12	100.87	102.00	-8	3,477	-0.23%
2018/06/19	1	110.50	1	109.50	107.00	0	3,482	0.00%
2018/06/15	21	111.88	2	112.25	109.50	19	3,532	0.54%
2018/06/14	4	110.38	0	0.00	109.00	4	3,523	0.11%
2018/06/13	35	111.46	32	112.83	109.00	3	3,563	0.08%
2018/06/12	64	117.63	56	117.63	113.50	8	3,606	0.22%
2018/06/11	10	109.85	1	110.50	109.00	9	3,437	0.26%
2018/06/07	3	109.83	4	109.38	107.00	-1	3,543	-0.03%
2018/06/06	2	104.25	18	104.06	103.50	-16	3,554	-0.45%
2018/06/05	2	105.00	8	108.13	105.00	-6	3,823	-0.16%
2018/06/04	2	102.50	3	103.17	104.50	-1	3,856	-0.03%
2018/06/01	2	103.25	1	103.50	102.00	1	3,915	0.03%
2018/05/31	31	107.55	2	108.25	102.00	29	4,023	0.72%
2018/05/30	12	102.65	23	102.94	105.00	-11	4,178	-0.26%
2018/05/29	3	97.43	0	0.00	95.80	3	4,251	0.07%
2018/05/28	3	98.33	1	98.50	97.80	2	4,561	0.04%
2018/05/25	0	0.00	1	96.90	96.60	-1	4,671	-0.02%
2018/05/24	1	96.80	0	0.00	97.50	1	4,983	0.02%
2018/05/23	0	0.00	1	98.50	96.30	-1	5,186	-0.02%
2018/05/22	4	99.05	0	0.00	98.20	4	5,321	0.08%
2018/05/21	3	96.57	3	97.37	98.50	0	5,323	0.00%
2018/05/18	0	0.00	1	93.80	94.40	-1	5,309	-0.02%
2018/05/16	1	97.90	1	97.00	97.00	0	5,367	0.00%
2018/05/14	2	97.20	1	100.50	100.50	1	5,505	0.02%
2018/05/11	2	98.65	2	99.95	97.00	0	5,539	0.00%
2018/05/10	4	100.75	8	100.13	100.00	-4	5,591	-0.07%
2018/05/09	3	101.23	7	100.29	99.60	-4	5,667	-0.07%
2018/05/08	16	97.81	5	99.20	98.10	11	5,789	0.19%
2018/05/07	1	94.90	2	94.95	94.40	-1	5,765	-0.02%
2018/05/04	1	92.90	0	0.00	94.30	1	5,852	0.02%
2018/05/02	2	96.85	1	93.30	93.30	1	5,864	0.02%
2018/04/30	1	98.50	0	0.00	97.10	1	5,898	0.02%
2018/04/27	24	96.32	24	96.79	97.00	0	5,901	0.00%
2018/04/26	3	103.33	1	103.50	100.00	2	5,851	0.03%
2018/04/24	2	102.25	0	0.00	101.00	2	5,928	0.03%
2018/04/23	2	107.25	12	109.25	107.00	-10	5,988	-0.17%
2018/04/20	0	0.00	1	107.50	109.00	-1	5,988	-0.02%
2018/04/19	1	111.00	1	109.00	108.50	0	5,973	0.00%
2018/04/18	3	107.50	0	0.00	107.50	3	6,009	0.05%
2018/04/17	3	109.50	3	109.17	107.00	0	6,038	0.00%
2018/04/16	1	113.00	8	114.13	111.50	-7	6,048	-0.12%
2018/04/13	6	108.08	5	108.80	108.00	1	6,030	0.02%
2018/04/12	14	108.25	5	108.00	108.50	9	6,065	0.15%
2018/04/11	5	109.90	6	113.08	107.50	-1	6,075	-0.02%
2018/04/10	3	108.00	2	109.25	109.00	1	6,106	0.02%
2018/04/09	4	109.75	4	109.13	110.50	0	6,211	0.00%
2018/04/03	3	100.67	4	102.38	104.00	-1	6,142	-0.02%
2018/04/02	1	102.00	0	0.00	102.50	1	6,159	0.02%
2018/03/31	0	0.00	2	103.50	104.00	-2	6,191	-0.03%
2018/03/30	2	102.50	2	105.00	102.00	0	6,275	0.00%
2018/03/29	13	102.62	5	103.00	104.00	8	6,326	0.13%
2018/03/28	2	108.00	2	108.75	108.50	0	6,249	0.00%
2018/03/27	0	0.00	1	114.50	112.50	-1	6,302	-0.02%
2018/03/26	0	0.00	3	110.00	112.00	-3	6,368	-0.05%
2018/03/23	3	109.67	0	0.00	110.00	3	6,419	0.05%
2018/03/22	2	117.75	2	117.00	115.00	0	6,456	0.00%
2018/03/21	4	119.63	2	120.00	117.00	2	6,643	0.03%
2018/03/20	1	117.50	0	0.00	118.00	1	6,890	0.01%
2018/03/19	6	119.75	3	119.83	119.00	3	7,074	0.04%
2018/03/16	3	121.00	4	119.88	118.50	-1	7,085	-0.01%
2018/03/15	2	116.75	4	116.38	119.00	-2	7,085	-0.03%
2018/03/14	18	119.25	20	119.40	119.00	-2	7,217	-0.03%
2018/03/13	12	123.13	30	121.73	120.00	-18	7,253	-0.25%
2018/03/12	14	122.93	15	121.47	121.00	-1	7,260	-0.01%
2018/03/09	30	123.37	27	123.50	121.00	3	7,263	0.04%
2018/03/08	10	120.60	2	119.00	118.00	8	7,053	0.11%
2018/03/07	1	117.50	2	119.75	117.50	-1	7,034	-0.01%
2018/03/06	9	120.11	12	120.29	120.00	-3	6,982	-0.04%
2018/03/05	14	125.71	21	125.64	117.50	-7	6,916	-0.10%
2018/03/02	30	121.03	17	119.79	122.50	13	6,672	0.19%
2018/03/01	23	118.28	26	119.58	123.50	-3	6,503	-0.05%
2018/02/27	15	113.07	11	112.95	112.50	4	6,202	0.06%
2018/02/26	38	119.59	30	117.97	117.00	8	6,101	0.13%
2018/02/23	7	114.43	7	116.14	118.50	0	5,824	0.00%
2018/02/22	10	104.00	13	105.54	108.00	-3	5,674	-0.05%
2018/02/21	34	99.50	31	100.30	98.50	3	5,552	0.05%
2018/02/12	1	94.10	2	95.65	94.10	-1	5,546	-0.02%
2018/02/09	0	0.00	11	89.75	94.50	-11	5,603	-0.20%
2018/02/08	9	97.26	7	96.90	97.40	2	5,642	0.04%
2018/02/07	3	100.33	3	101.33	97.00	0	5,735	0.00%
2018/02/06	17	97.35	21	97.85	95.40	-4	5,724	-0.07%
2018/02/05	15	105.90	13	104.85	106.00	2	5,663	0.04%
2018/02/02	12	111.17	17	111.94	109.50	-5	5,664	-0.09%
2018/02/01	28	112.36	15	113.40	110.00	13	5,671	0.23%
2018/01/31	25	108.72	22	109.34	112.50	3	5,661	0.05%
2018/01/30	5	109.00	1	106.00	105.50	4	5,505	0.07%
2018/01/29	20	106.95	18	108.42	109.00	2	5,525	0.04%
2018/01/26	12	100.58	11	102.41	103.00	1	5,531	0.02%
2018/01/24	2	99.05	5	100.70	102.00	-3	5,597	-0.05%
2018/01/23	1	102.50	3	104.17	102.50	-2	5,596	-0.04%
2018/01/22	5	105.40	4	106.00	105.50	1	5,714	0.02%
2018/01/19	1	106.00	1	106.50	104.50	0	5,827	0.00%
2018/01/18	5	110.40	4	110.38	105.50	1	5,893	0.02%
2018/01/17	9	107.67	10	107.90	107.50	-1	5,870	-0.02%
2018/01/16	1	104.00	0	0.00	104.00	1	5,886	0.02%
2018/01/15	5	105.30	5	106.00	105.00	0	6,017	0.00%
2018/01/12	3	108.83	4	107.63	107.00	-1	6,147	-0.02%
2018/01/11	2	103.50	3	103.33	106.00	-1	6,342	-0.02%
2018/01/10	7	101.79	7	104.00	103.00	0	6,429	0.00%
2018/01/09	6	108.50	5	105.00	103.00	1	6,585	0.02%
2018/01/08	10	110.85	6	109.67	107.50	4	6,619	0.06%
2018/01/05	1	109.00	1	108.00	108.00	0	6,703	0.00%
2018/01/04	3	110.33	2	110.50	111.00	1	6,893	0.01%
2018/01/03	81	114.72	98	114.08	113.50	-17	7,049	-0.24%
2018/01/02	3	109.83	42	108.43	110.00	-39	7,200	-0.54%