中美晶 (5483)-群益金鼎-台北券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
191.0
漲跌
▲2.0
漲幅
+1.06%
成交量
3,089張
產業
上櫃半導體類股
1580人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/05/15	3	190.17	3	191.00	191.00	0	7,680	0.00%
2024/05/13	1.1	190.00	0.1	190.00	189.00	1	7,797	0.01%
2024/05/07	1	197.00	60	195.70	194.00	-59	7,657	-0.77%
2024/05/06	60	195.42	0	0.00	197.00	60	7,633	0.79%
2024/04/30	0.1	194.75	0	0.00	195.50	0.1	7,715	0.00%
2024/04/29	1	193.00	0	0.00	194.50	1	7,770	0.01%
2024/04/26	0	0.00	3	192.00	192.50	-3	7,809	-0.04%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	0	0.00	1	196.00	194.00	-1	7,903	-0.01%
2024/04/23	1	189.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	189.00	40	192.50	188.50	-39	8,055	-0.48%
2024/04/19	15	194.53	0	0.00	192.00	15	8,008	0.19%
2024/04/18	30	199.50	0	0.00	199.50	30	7,978	0.38%
2024/04/16	5	204.00	24	200.88	199.00	-19	8,071	-0.24%
2024/04/15	14	207.79	0	0.00	208.50	14	7,963	0.18%
2024/04/11	1	210.00	0	0.00	210.00	1	7,977	0.01%
2024/04/10	2	211.50	35	212.57	211.00	-33	8,052	-0.41%
2024/04/09	10	209.50	0	0.00	210.50	10	8,170	0.12%
2024/04/08	0	0.00	10	211.50	210.50	-10	8,228	-0.12%
2024/04/03	1	206.50	0	0.00	211.00	1	8,250	0.01%
2024/04/02	0	0.00	13	211.50	209.50	-13	8,294	-0.16%
2024/04/01	60.1	209.95	0	0.00	208.00	60.1	8,371	0.72%
2024/03/29	20	210.83	80	216.23	214.50	-60	8,349	-0.72%
2024/03/28	62	215.82	3	218.83	215.00	59	8,105	0.73%
2024/03/27	9	213.50	79	219.28	223.50	-70	7,891	-0.89%
2024/03/26	69	215.95	17	223.00	214.00	52	7,710	0.67%
2024/03/25	33	221.64	3	222.33	220.00	30	7,706	0.39%
2024/03/22	17	225.47	11	223.00	224.00	6	7,788	0.08%
2024/03/21	5	231.00	2	232.00	232.50	3	7,772	0.04%
2024/03/20	4	235.38	21.1	236.01	240.00	-17.1	7,614	-0.22%
2024/03/19	11	226.50	56	225.29	226.00	-45	7,048	-0.64%
2024/03/18	1	207.54	15	206.33	207.50	-14	6,610	-0.21%
2024/03/15	16	206.69	6	209.00	207.50	10	6,664	0.15%
2024/03/14	48	212.51	14	215.14	208.50	34	6,596	0.52%
2024/03/13	13	216.38	2	219.50	215.50	11	6,432	0.17%
2024/03/12	3	207.50	18	211.39	214.50	-15	6,260	-0.24%
2024/03/11	19.1	209.13	123	210.86	209.00	-104	6,205	-1.68%	大賣/鉅額交易
2024/03/08	250	207.32	133	210.16	209.00	117	6,145	1.90%	大買/大賣/鉅額交易
2024/03/07	1	201.00	5	200.50	200.50	-4	5,714	-0.07%
2024/03/05	0	0.00	1	196.50	197.00	-1	5,650	-0.02%
2024/03/04	0	0.00	1	193.00	193.50	-1	5,690	-0.02%
2024/02/27	0	0.00	3	186.00	186.00	-3	5,798	-0.05%
2024/02/16	4	182.00	0	0.00	184.00	4	5,919	0.07%
2024/02/15	4	187.13	0	0.00	184.00	4	5,927	0.07%
2024/02/05	1	192.00	0	0.00	192.00	1	5,864	0.02%
2024/02/02	0	0.00	1	191.50	191.00	-1	5,886	-0.02%
2024/01/26	7	192.71	0	0.00	192.50	7	6,078	0.12%
2024/01/25	20	195.55	0	0.00	195.00	20	6,152	0.33%
2024/01/24	0	0.00	13	202.15	203.50	-13	6,207	-0.21%
2024/01/23	0	0.00	16	199.44	201.00	-16	6,164	-0.26%
2024/01/22	0	0.00	1	196.50	196.00	-1	6,117	-0.02%
2024/01/18	2	190.00	0	0.00	195.50	2	6,074	0.03%
2024/01/17	6	192.42	1	192.50	191.00	5	5,984	0.08%
2024/01/16	4	194.75	0	0.00	196.00	4	5,862	0.07%
2024/01/12	1	197.00	1	198.00	200.00	0	5,744	0.00%
2024/01/10	1	191.50	0	0.00	196.50	1	5,572	0.02%
2024/01/08	0	0.00	5	192.00	192.50	-5	5,490	-0.09%
2024/01/04	1	191.00	0	0.00	191.50	1	5,417	0.02%
2024/01/02	1	194.00	9	194.00	201.00	-8	5,226	-0.15%
2023/12/29	3	193.67	1.8	194.29	196.00	1.3	5,147	0.02%
2023/12/26	0	0.00	3	204.00	207.50	-3	4,939	-0.06%
2023/12/25	0	0.00	0	198.40	198.50	0	4,817	0.00%
2023/12/21	0.1	198.50	0	0.00	198.50	0.1	4,666	0.00%
2023/12/20	0.2	199.00	1	200.00	198.00	-0.9	4,595	-0.02%
2023/12/19	1	196.00	8.1	199.41	200.50	-7.1	4,467	-0.16%
2023/12/18	0	201.00	13.5	198.87	200.50	-13.5	4,314	-0.31%
2023/12/15	2	197.75	9	196.72	197.50	-7	4,171	-0.17%
2023/12/14	1	189.00	1	191.00	191.50	0	3,986	0.00%
2023/12/13	0	0.00	2	191.25	187.50	-2	3,933	-0.05%
2023/12/12	2	190.50	13	190.50	190.50	-11	3,934	-0.28%
2023/12/06	0	0.00	0.1	185.50	184.50	-0.1	3,910	0.00%
2023/12/05	7	180.50	0	0.00	180.50	7	3,885	0.18%
2023/12/01	2	182.75	0	0.00	184.50	2	3,828	0.05%
2023/11/30	2	183.75	0	0.00	183.00	2	3,797	0.05%
2023/11/29	0	0.00	5.4	184.53	185.00	-5.4	3,750	-0.14%
2023/11/28	3	184.00	1.1	183.98	182.00	2	3,641	0.05%
2023/11/27	6.1	179.00	0	0.00	177.50	6.1	3,479	0.17%
2023/11/24	0	0.00	1	177.00	179.00	-1	3,449	-0.03%
2023/11/22	17	173.94	0	0.00	173.50	17	3,373	0.50%
2023/11/20	4	175.75	0	0.00	175.00	4	3,336	0.12%
2023/11/17	2	177.75	6	177.50	177.50	-4	3,321	-0.12%
2023/11/16	5	173.70	1	176.00	176.50	4	3,282	0.12%
2023/11/15	2	174.75	0	0.00	174.00	2	3,243	0.06%
2023/11/14	2	174.25	0	0.00	173.50	2	3,212	0.06%
2023/11/13	3	176.00	0	0.00	175.50	3	3,173	0.09%
2023/11/09	1	171.50	1	173.00	172.50	0	3,140	0.00%
2023/11/08	3	172.83	42	173.54	172.50	-39	3,184	-1.22%
2023/11/07	43	174.99	0	0.00	175.00	43	3,141	1.37%
2023/11/06	0	0.00	6	176.00	175.00	-6	3,148	-0.19%
2023/11/02	0	0.00	10	171.75	173.00	-10	3,191	-0.31%
2023/11/01	0	0.00	2	168.00	170.00	-2	3,118	-0.06%
2023/10/31	0	0.00	0.5	164.00	163.50	-0.5	3,015	-0.02%
2023/10/30	0	0.00	1	163.50	164.50	-1	3,108	-0.03%
2023/10/26	1	159.00	0	0.00	159.00	1	3,209	0.03%
2023/10/24	2	161.00	0	0.00	161.00	2	3,337	0.06%
2023/10/23	0	0.00	0.2	160.50	161.50	-0.2	3,490	-0.01%
2023/10/19	1.2	163.00	0	0.00	162.50	1.2	3,703	0.03%
2023/10/16	0	0.00	2	164.50	166.00	-2	4,055	-0.05%
2023/10/13	1	166.00	0	0.00	166.00	1	4,216	0.02%
2023/10/12	3	165.50	0	0.00	166.50	3	4,350	0.07%
2023/10/11	8	164.25	1	165.00	164.50	7	4,611	0.15%
2023/10/02	0	0.00	3.4	159.00	162.00	-3.4	5,302	-0.06%
2023/09/21	0	0.00	0.1	160.50	158.00	-0.1	5,345	0.00%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/18	0	165.50	0	0.00	165.00	0	5,339	0.00%
2023/09/14	0	0.00	1	162.00	164.00	-1	5,382	-0.02%
2023/09/12	1	162.00	12	161.83	161.00	-11	5,355	-0.21%
2023/09/11	1	157.50	1	157.00	157.00	0	5,353	0.00%
2023/09/04	1	160.50	1	160.00	160.00	0	5,371	0.00%
2023/08/31	1	157.00	0	0.00	156.50	1	5,404	0.02%
2023/08/28	0	0.00	1	155.00	154.50	-1	5,477	-0.02%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	0.2	155.00	0	0.00	154.50	0.2	5,537	0.00%
2023/08/21	1	153.00	0	0.00	153.50	1	5,652	0.02%
2023/08/18	0	0.00	2	154.00	154.00	-2	5,687	-0.04%
2023/08/16	0.1	152.00	1	151.00	152.00	-1	5,669	-0.02%
2023/08/15	1	154.50	1	155.50	153.00	0	5,663	0.00%
2023/08/14	1	152.00	7	153.21	154.50	-6	5,662	-0.11%
2023/08/11	13	157.58	2	158.00	157.50	11	5,620	0.20%
2023/08/10	0.1	159.00	9	158.00	158.50	-9	5,613	-0.16%
2023/08/09	10.1	159.02	3.5	160.14	160.00	6.6	5,595	0.12%
2023/08/02	12	165.17	1	162.50	163.00	11	5,465	0.20%
2023/08/01	15	169.17	0	0.00	168.50	15	5,424	0.28%
2023/07/31	0	0.00	34	170.71	171.50	-34	5,375	-0.63%
2023/07/28	0	0.00	1	170.00	171.00	-1	5,311	-0.02%
2023/07/27	2	170.00	2	169.00	169.50	0	5,230	0.00%
2023/07/26	3	168.83	0	0.00	165.50	3	5,150	0.06%
2023/07/25	7	178.43	1	175.50	175.50	6	4,990	0.12%
2023/07/24	8	180.94	0	0.00	180.50	8	4,881	0.16%
2023/07/20	6	180.58	2	182.50	181.50	4	4,673	0.09%
2023/07/19	0	182.50	10	185.10	179.00	-10	4,567	-0.22%
2023/07/18	1	181.00	11	182.95	183.00	-10	4,378	-0.23%
2023/07/17	3.1	182.82	3.2	183.63	182.00	-0.1	4,233	0.00%
2023/07/14	24.2	184.15	0.1	181.00	185.00	24.1	4,107	0.59%
2023/07/13	23.2	177.80	13	180.12	177.50	10.2	3,826	0.27%
2023/07/12	10	173.30	20	171.88	176.50	-10	3,439	-0.29%
2023/07/10	0	0.00	0.1	160.00	160.00	-0.1	3,063	0.00%
2023/07/07	0	0.00	4	159.50	159.00	-4	3,079	-0.13%
2023/07/06	7	160.86	2	160.00	161.00	5	3,086	0.16%
2023/07/04	0	0.00	2	161.50	161.50	-2	3,100	-0.06%
2023/07/03	2	162.50	0	0.00	162.50	2	3,123	0.06%
2023/06/30	1	160.00	1	160.50	161.50	0	3,136	0.00%
2023/06/28	2	157.50	0	0.00	158.00	2	3,117	0.06%
2023/06/27	3	157.33	3	158.67	157.50	0	3,127	0.00%
2023/06/13	6	160.08	0	0.00	159.50	6	3,155	0.19%
2023/06/09	0	0.00	1	156.00	156.50	-1	3,167	-0.03%
2023/06/08	4	157.25	0	0.00	156.00	4	3,152	0.13%
2023/06/06	5	157.50	0	0.00	157.00	5	3,200	0.16%
2023/06/05	1	160.00	8	159.75	160.00	-7	3,184	-0.22%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/06/01	6	156.50	0	0.00	157.00	6	3,168	0.19%
2023/05/29	3	159.83	1	160.00	159.50	2	3,164	0.06%
2023/05/25	1	156.50	9	156.50	156.50	-8	3,128	-0.26%
2023/05/10	0	0.00	5	151.00	151.00	-5	2,928	-0.17%
2023/05/09	5	152.10	0	0.00	151.00	5	2,947	0.17%
2023/05/08	3	152.67	3	153.50	154.50	0	2,946	0.00%
2023/04/26	4	143.00	2	143.00	144.50	2	3,125	0.06%
2023/04/18	2	155.00	0	0.00	153.00	2	3,307	0.06%
2023/04/13	1	155.00	0	0.00	154.00	1	3,363	0.03%
2023/04/11	1	158.00	1	157.50	157.00	0	3,357	0.00%
2023/04/10	0	0.00	7	157.71	156.50	-7	3,374	-0.21%
2023/04/06	10	153.50	0	0.00	152.50	10	3,321	0.30%
2023/03/29	2	153.50	3	155.50	153.50	-1	3,355	-0.03%
2023/03/28	3	154.83	0	0.00	154.00	3	3,451	0.09%
2023/03/27	0	0.00	5	156.50	157.00	-5	3,461	-0.14%
2023/03/24	5	156.10	3	156.00	156.50	2	3,506	0.06%
2023/03/23	5	154.00	2	155.50	155.50	3	3,508	0.09%
2023/03/22	0	0.00	5	153.50	154.00	-5	3,486	-0.14%
2023/03/20	3	152.50	4	152.50	152.00	-1	3,439	-0.03%
2023/03/17	6	156.00	40	157.20	154.00	-34	3,404	-1.00%
2023/03/16	40	159.25	0	0.00	159.00	40	3,238	1.24%
2023/03/10	0	157.00	0	0.00	156.00	0	3,232	0.00%
2023/02/09	0	0.00	1	164.00	166.00	-1	4,266	-0.02%
2023/02/07	2	162.75	0	0.00	163.00	2	4,319	0.05%
2023/01/31	0	0.00	6	162.75	162.50	-6	4,290	-0.14%
2023/01/30	1	161.50	0	0.00	160.50	1	4,233	0.02%
2023/01/11	0	0.00	10	161.50	161.50	-10	4,273	-0.23%
2023/01/09	0	0.00	1	154.50	156.00	-1	4,184	-0.02%
2023/01/06	0	0.00	2	149.50	150.50	-2	4,186	-0.05%
2023/01/05	2	148.50	2	147.00	146.50	0	4,272	0.00%
2023/01/03	2	144.50	2	145.50	145.50	0	4,428	0.00%
2022/12/28	2	138.00	0	0.00	138.00	2	4,519	0.04%
2022/12/21	2	143.25	0.3	145.50	143.00	1.7	4,939	0.03%
2022/12/16	1	153.50	0	0.00	153.50	1	5,039	0.02%
2022/12/07	0	0.00	0.2	155.00	155.00	-0.2	5,069	0.00%
2022/11/28	2	155.00	1	158.00	158.00	1	5,196	0.02%
2022/11/25	2	159.74	0	0.00	158.00	2	5,199	0.04%
2022/11/23	1	158.00	0	0.00	159.50	1	5,266	0.02%
2022/11/21	0	0.00	4	156.50	157.00	-4	5,321	-0.08%
2022/11/18	1.1	160.38	0	0.00	156.50	1.1	5,346	0.02%
2022/11/17	4	159.50	0	0.00	162.00	4	5,279	0.08%
2022/11/16	1	158.50	4	160.00	162.00	-3	5,259	-0.06%
2022/11/15	0.2	157.50	5	158.60	162.00	-4.9	5,155	-0.09%
2022/11/14	0.5	154.50	0	0.00	155.50	0.5	5,060	0.01%
2022/11/11	10.6	157.42	2	156.75	155.00	8.6	5,034	0.17%
2022/11/10	2	146.00	7	144.43	147.00	-5	4,979	-0.10%
2022/11/09	2	140.50	4.2	141.93	142.00	-2.2	4,940	-0.04%
2022/11/08	2	142.00	0	0.00	139.00	2	4,940	0.04%
2022/11/07	0	0.00	10	138.50	137.50	-10	4,873	-0.21%
2022/10/27	0	0.00	1	125.50	125.50	-1	5,201	-0.02%
2022/10/24	0	0.00	1	125.50	122.00	-1	5,200	-0.02%
2022/10/19	1	123.50	0	0.00	120.50	1	5,171	0.02%
2022/10/11	10	123.50	1	124.00	122.00	9	5,282	0.17%
2022/10/07	2	134.75	2	132.00	131.00	0	5,208	0.00%
2022/10/06	3	135.50	2	136.50	136.50	1	5,207	0.02%
2022/10/05	1	138.00	0	0.00	135.50	1	5,209	0.02%
2022/09/21	10	157.00	0	0.00	157.00	10	4,917	0.20%
2022/09/20	2	159.00	0	0.00	161.50	2	4,902	0.04%
2022/09/12	0	0.00	13	168.46	168.50	-13	5,211	-0.25%
2022/09/07	2	159.50	0	0.00	158.50	2	5,372	0.04%
2022/08/30	0	0.00	1	166.50	168.00	-1	5,559	-0.02%
2022/08/25	0	0.00	0.2	166.50	167.00	-0.2	5,535	0.00%
2022/08/19	1	168.00	1	166.00	166.00	0	5,751	0.00%
2022/08/18	0	0.00	10	169.00	169.00	-10	5,698	-0.18%
2022/08/17	0	0.00	22	166.59	167.50	-22	5,659	-0.39%
2022/08/16	1.1	164.45	0.1	164.50	163.00	1	5,586	0.02%
2022/08/12	0	0.00	1	162.50	161.50	-1	5,470	-0.02%
2022/08/11	0.2	161.56	4	161.38	161.00	-3.8	5,467	-0.07%
2022/08/09	0	0.00	2	154.00	155.50	-2	5,402	-0.04%
2022/08/03	1	137.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	0	0.00	1	137.50	138.00	-1	5,432	-0.02%
2022/07/20	1	141.50	1	142.00	142.00	0	5,829	0.00%
2022/07/12	1	136.50	0	0.00	136.50	1	5,740	0.02%
2022/06/30	3	141.50	0	0.00	141.00	3	5,781	0.05%
2022/06/24	0	0.00	1	147.00	147.00	-1	5,751	-0.02%
2022/06/22	9	147.00	14	145.04	143.00	-5	5,747	-0.09%
2022/06/21	3	145.33	1	146.50	146.50	2	5,723	0.03%
2022/06/20	1	144.00	1	142.50	142.50	0	5,801	0.00%
2022/06/17	11	145.82	10	151.10	150.00	1	5,724	0.02%
2022/06/13	2	162.75	1	164.50	161.50	1	5,805	0.02%
2022/06/10	1	171.50	1	171.00	171.00	0	5,781	0.00%
2022/06/09	1	172.50	0	0.00	173.00	1	5,831	0.02%
2022/06/06	0	0.00	2	167.00	171.00	-2	5,863	-0.03%
2022/06/02	1	168.00	0	0.00	170.00	1	5,915	0.02%
2022/05/30	0	0.00	1	169.00	170.50	-1	5,949	-0.02%
2022/05/19	1	162.50	1	162.00	162.50	0	5,962	0.00%
2022/05/17	2	163.00	0	0.00	163.50	2	5,853	0.03%
2022/05/16	0	0.00	66	160.77	158.50	-66	5,876	-1.12%
2022/05/13	1	160.50	2	161.75	160.50	-1	5,791	-0.02%
2022/05/12	0	0.00	5	152.00	152.00	-5	5,708	-0.09%
2022/05/10	1	155.00	0	0.00	155.00	1	5,921	0.02%
2022/05/09	0	0.00	4	151.50	151.00	-4	6,010	-0.07%
2022/05/06	0	0.00	1	154.50	156.00	-1	6,134	-0.02%
2022/05/05	2	157.50	1	159.00	157.50	1	6,353	0.02%
2022/05/04	31	156.37	70	155.00	153.00	-39	6,409	-0.61%
2022/04/28	0	0.00	9	147.67	146.50	-9	6,540	-0.14%
2022/04/27	2	141.50	0	0.00	145.00	2	6,504	0.03%
2022/04/25	0	0.00	70	148.36	148.00	-70	6,546	-1.07%
2022/04/22	0	0.00	0.1	155.00	152.50	-0.1	6,512	0.00%
2022/04/20	0	0.00	1	156.50	156.00	-1	6,663	-0.02%
2022/04/19	0	0.00	0	157.50	156.50	0	6,912	0.00%
2022/04/18	0.1	157.50	18	156.50	156.50	-17.9	7,026	-0.25%
2022/04/14	0	0.00	1	161.50	161.50	-1	7,253	-0.01%
2022/04/12	20	162.00	0	0.00	159.50	20	7,483	0.27%
2022/04/11	20	165.50	4	166.50	165.50	16	7,609	0.21%
2022/04/08	1	170.00	4	172.50	172.00	-3	7,770	-0.04%
2022/04/07	2	174.25	182	171.51	171.50	-180	7,741	-2.32%	大賣/鉅額交易
2022/04/06	10	171.50	0	0.00	171.50	10	7,763	0.13%
2022/04/01	2	174.50	1	175.50	176.50	1	7,802	0.01%
2022/03/31	2	176.25	1	176.00	177.00	1	7,894	0.01%
2022/03/30	0	0.00	32	179.56	178.50	-32	7,942	-0.40%
2022/03/29	1	177.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	1	174.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	1	179.00	1	180.00	179.50	0	8,152	0.00%
2022/03/24	1	178.50	1	182.00	183.00	0	8,147	0.00%
2022/03/23	4	182.13	1	183.00	182.00	3	8,170	0.04%
2022/03/22	1	179.50	0	0.00	180.00	1	8,237	0.01%
2022/03/21	3	179.00	1	178.50	178.50	2	8,264	0.02%
2022/03/18	2	178.75	2	178.25	177.50	0	8,286	0.00%
2022/03/17	2	177.75	12.1	177.44	180.00	-10.1	8,312	-0.12%
2022/03/16	0	0.00	2.1	170.00	170.50	-2.1	8,352	-0.02%
2022/03/15	10.1	166.01	0	0.00	166.00	10.1	8,477	0.12%
2022/03/14	1.1	171.41	0	0.00	173.00	1.1	8,660	0.01%
2022/03/10	31	178.45	0	0.00	174.50	31	8,672	0.36%
2022/03/09	1	171.50	1	172.50	172.50	0	8,760	0.00%
2022/03/08	2	169.25	2.1	171.17	169.00	-0.1	8,757	0.00%
2022/03/07	0	0.00	2	170.50	173.00	-2	8,744	-0.02%
2022/03/04	1	181.50	1	181.50	183.00	0	8,684	0.00%
2022/03/03	140	185.21	0	0.00	183.50	140	8,852	1.58%	大買/鉅額交易
2022/03/02	92	185.28	0	0.00	185.00	92	8,955	1.03%
2022/02/25	0	184.68	0	0.00	182.00	0	9,655	0.00%
2022/02/24	0	186.42	0	0.00	183.00	0	9,843	0.00%
2022/02/22	1	190.99	0	0.00	188.50	1	10,036	0.01%
2022/02/21	0	194.00	0	0.00	194.50	0	10,029	0.00%
2022/02/18	160.1	194.11	0	0.00	195.00	160.1	10,098	1.58%	大買/鉅額交易
2022/02/17	0.2	194.00	1	192.50	193.50	-0.8	10,164	-0.01%
2022/02/16	1	193.00	2	193.50	192.50	-1	10,203	-0.01%
2022/02/15	0	196.50	0	0.00	192.50	0	10,212	0.00%
2022/02/14	3.3	195.41	1	194.00	194.00	2.3	10,191	0.02%
2022/02/11	1.1	200.07	1	201.50	201.50	0.1	10,126	0.00%
2022/02/10	2	204.25	1	204.06	204.00	1	10,045	0.01%
2022/02/09	1	199.00	1	198.50	198.50	0	9,887	0.00%
2022/02/08	1.1	195.67	1	200.00	200.00	0.1	9,855	0.00%
2022/02/07	1	194.50	1	199.00	199.00	0	9,741	0.00%
2022/01/26	5.1	207.03	5	210.00	209.50	0.1	9,557	0.00%
2022/01/25	2	212.50	0	0.00	212.50	2	9,569	0.02%
2022/01/24	4.1	208.21	3	211.50	216.00	1.1	9,677	0.01%
2022/01/21	4.1	206.63	4	206.00	205.50	0.1	9,695	0.00%
2022/01/20	0.4	213.41	0	0.00	212.50	0.4	9,574	0.00%
2022/01/19	1	213.50	1.8	214.72	214.50	-0.8	9,518	-0.01%
2022/01/18	6.2	217.92	5	217.60	217.00	1.2	9,440	0.01%
2022/01/17	2	222.00	2	223.50	223.50	0	9,339	0.00%
2022/01/14	2.3	221.78	3	220.33	222.50	-0.8	9,318	-0.01%
2022/01/13	2	231.25	1.1	230.43	229.00	1	9,210	0.01%
2022/01/12	2	233.00	1	236.50	231.00	1	9,092	0.01%
2022/01/11	3.2	226.44	1	225.50	225.50	2.2	8,854	0.02%
2022/01/10	1	233.50	0	0.00	233.50	1	8,784	0.01%
2022/01/07	10	232.53	10	231.45	235.00	-0.1	8,773	0.00%
2022/01/06	0	0.00	0.3	241.50	242.50	-0.3	8,574	0.00%
2022/01/05	5	241.80	4	244.38	247.00	1	8,532	0.01%
2022/01/04	3.1	241.67	2	243.25	245.00	1.1	8,353	0.01%
2022/01/03	0	0.00	1	239.50	231.50	-1	8,080	-0.01%
2021/12/30	0	0.00	1.4	237.06	236.00	-1.4	7,912	-0.02%
2021/12/29	0	0.00	1	237.50	236.50	-1	7,927	-0.01%
2021/12/28	2	235.75	4	234.00	235.00	-2	7,876	-0.03%
2021/12/27	3	231.67	2	232.50	234.50	1	7,835	0.01%
2021/12/24	1	228.50	0	0.00	228.50	1	7,779	0.01%
2021/12/23	1	229.00	36	221.65	229.00	-35	7,737	-0.45%
2021/12/22	36	218.07	0.2	218.50	218.00	35.8	7,635	0.47%
2021/12/17	1	224.00	4	223.00	225.00	-3	7,574	-0.04%
2021/12/16	4	228.50	7.1	229.65	228.50	-3.1	7,506	-0.04%
2021/12/15	1	219.00	1	218.00	219.00	0	7,348	0.00%
2021/12/14	1.1	218.95	1.3	220.40	217.00	-0.2	7,303	0.00%
2021/12/13	0	0.00	2	223.00	223.00	-2	7,229	-0.03%
2021/12/10	3	226.33	3.4	227.12	226.00	-0.4	7,126	-0.01%
2021/12/09	4	219.25	6	222.08	220.50	-2	6,926	-0.03%
2021/12/08	1	213.50	3	215.39	219.00	-2	6,752	-0.03%
2021/12/03	1	212.00	0	0.00	211.50	1	6,549	0.02%
2021/12/01	1	209.00	1	205.00	206.50	0	6,555	0.00%
2021/11/30	2	207.25	1	209.00	207.00	1	6,532	0.02%
2021/11/29	1	204.50	3	204.00	205.00	-2	6,545	-0.03%
2021/11/26	18.3	209.10	18	202.36	200.50	0.3	6,407	0.00%
2021/11/25	4.1	212.62	40	214.46	212.50	-35.9	6,371	-0.56%
2021/11/24	16.1	219.43	14	218.93	215.00	2.1	6,396	0.03%
2021/11/23	39	207.36	3	208.33	207.00	36	5,993	0.60%
2021/11/22	8.2	199.17	10	203.10	205.50	-1.8	5,969	-0.03%
2021/11/19	6.3	195.34	0	0.00	195.00	6.3	5,977	0.11%
2021/11/17	15	198.00	15	198.50	198.00	0	6,094	0.00%
2021/11/16	1	198.50	0	0.00	194.50	1	6,123	0.02%
2021/11/11	1	193.00	1	195.00	193.00	0	6,248	0.00%
2021/11/08	0	0.00	1	191.00	191.50	-1	6,364	-0.02%
2021/11/02	4	195.88	2	199.75	191.50	2	6,617	0.03%
2021/11/01	11	196.27	9	196.44	197.00	2	6,518	0.03%
2021/10/29	1	191.50	0	0.00	189.50	1	6,392	0.02%
2021/10/28	0	0.00	2	183.25	183.00	-2	6,313	-0.03%
2021/10/27	2	182.50	0	0.00	182.50	2	6,353	0.03%
2021/10/20	0	0.00	1	183.00	183.00	-1	6,886	-0.01%
2021/10/15	0	0.00	2	183.00	184.00	-2	7,337	-0.03%
2021/09/29	2	175.25	1	174.50	174.50	1	9,180	0.01%
2021/09/23	0	0.00	1	188.00	187.50	-1	9,399	-0.01%
2021/09/17	1	190.00	0	0.00	190.50	1	9,671	0.01%
2021/09/16	1	188.00	0	0.00	189.00	1	9,806	0.01%
2021/09/10	1	191.00	3	192.67	193.50	-2	10,554	-0.02%
2021/09/09	1	187.50	0	0.00	189.50	1	10,705	0.01%
2021/09/08	1	183.00	4	184.88	185.00	-3	10,742	-0.03%
2021/09/07	1	189.00	1	187.50	189.00	0	10,701	0.00%
2021/09/03	1	194.00	1	191.50	194.00	0	10,585	0.00%
2021/09/02	1	190.50	1	192.50	189.50	0	10,684	0.00%
2021/09/01	2	193.00	1	194.00	194.00	1	10,842	0.01%
2021/08/31	2	192.75	0	0.00	193.00	2	10,880	0.02%
2021/08/30	1	195.50	3	194.17	193.50	-2	10,831	-0.02%
2021/08/27	2	189.25	0	0.00	190.00	2	10,694	0.02%
2021/08/26	9	187.61	7	188.64	187.50	2	10,631	0.02%
2021/08/25	0	0.00	5	184.70	191.00	-5	10,485	-0.05%
2021/08/24	3	175.50	8	177.00	174.00	-5	10,262	-0.05%
2021/08/23	8	173.56	0	0.00	174.00	8	10,224	0.08%
2021/08/18	1	169.50	0	0.00	173.50	1	10,062	0.01%
2021/08/17	0	0.00	3	165.00	166.00	-3	10,148	-0.03%
2021/08/16	3	172.17	0	0.00	172.50	3	10,093	0.03%
2021/08/13	0	0.00	4	176.00	172.50	-4	10,033	-0.04%
2021/08/12	3	180.00	4	182.25	179.00	-1	10,040	-0.01%
2021/08/11	2	179.00	1	183.50	180.00	1	10,077	0.01%
2021/08/10	2	180.50	0	0.00	182.00	2	10,147	0.02%
2021/08/06	0	0.00	35	195.30	193.00	-35	10,262	-0.34%
2021/08/05	26	203.96	11	203.86	204.00	15	10,235	0.15%
2021/08/02	0	0.00	1	193.50	192.50	-1	10,893	-0.01%
2021/07/30	0	0.00	1	190.50	189.00	-1	10,992	-0.01%
2021/07/29	11	194.86	2	191.50	195.50	9	11,203	0.08%
2021/07/28	2	189.00	1	191.00	189.00	1	11,474	0.01%
2021/07/27	4	201.25	26.2	201.60	196.50	-22.2	11,612	-0.19%
2021/07/26	0	0.00	11	209.00	209.00	-11	11,672	-0.09%
2021/07/23	1	215.00	1	220.00	210.00	0	11,876	0.00%
2021/07/22	6	212.58	1	215.00	212.00	5	11,797	0.04%
2021/07/21	11	218.45	3	213.67	213.00	8	11,968	0.07%
2021/07/20	3	215.00	17	215.12	209.00	-14	12,128	-0.12%
2021/07/19	0	216.00	29	215.79	216.00	-29	12,481	-0.23%
2021/07/16	11.1	212.60	9	210.67	217.00	2.1	12,839	0.02%
2021/07/15	10	210.90	6	212.92	213.50	4	13,757	0.03%
2021/07/14	14.1	210.55	1	212.00	210.50	13.1	14,389	0.09%
2021/07/13	36	211.51	12	209.46	215.50	24	14,242	0.17%
2021/07/12	13	199.77	2	200.50	200.50	11	13,477	0.08%
2021/07/09	20	196.00	6	197.58	196.00	14	13,427	0.10%
2021/07/07	1	199.00	4	197.25	197.00	-3	13,466	-0.02%
2021/07/06	3	193.33	0	0.00	192.50	3	13,458	0.02%
2021/07/05	0	0.00	1	195.00	194.50	-1	13,610	-0.01%
2021/06/29	4	196.75	23	195.74	192.00	-19	13,885	-0.14%
2021/06/28	0	0.00	7	191.71	191.50	-7	13,710	-0.05%
2021/06/25	27	191.06	1	191.00	191.00	26	13,743	0.19%
2021/06/24	4	190.50	43	192.67	194.50	-39	13,640	-0.29%
2021/06/23	78	188.90	43	188.90	191.50	35	13,369	0.26%
2021/06/22	5	179.60	3	182.00	177.50	2	13,018	0.02%
2021/06/21	3	178.00	0	0.00	178.00	3	13,002	0.02%
2021/06/18	1	189.50	2	186.75	183.00	-1	12,987	-0.01%
2021/06/17	1	185.00	1	183.50	185.00	0	12,867	0.00%
2021/06/16	2	182.50	2	182.00	180.00	0	12,976	0.00%
2021/06/11	1	181.50	1	184.00	182.00	0	13,061	0.00%
2021/06/10	1	179.50	1	182.50	183.00	0	13,107	0.00%
2021/06/09	2	180.75	2	182.00	181.00	0	12,969	0.00%
2021/06/08	0	0.00	2	176.00	174.00	-2	12,752	-0.02%
2021/06/07	1	170.50	1	172.50	172.00	0	12,733	0.00%
2021/06/04	1	170.00	2	171.75	172.50	-1	12,735	-0.01%
2021/06/03	11	171.41	38	170.64	173.00	-27	12,838	-0.21%
2021/05/26	0	0.00	0.1	164.50	162.00	-0.1	13,006	0.00%
2021/05/25	42	164.85	5	167.00	164.00	37	13,006	0.28%
2021/05/21	0.1	151.50	0	0.00	153.50	0.1	13,256	0.00%
2021/05/19	0	0.00	1	152.00	150.00	-1	13,667	-0.01%
2021/05/17	0	0.00	10	146.50	145.00	-10	13,815	-0.07%
2021/05/14	1	152.50	0	0.00	155.00	1	13,665	0.01%
2021/05/13	3	152.83	2	154.50	152.00	1	13,578	0.01%
2021/05/12	1	152.50	1	157.00	155.00	0	13,449	0.00%
2021/05/11	7	159.21	5	156.80	158.00	2	13,222	0.02%
2021/05/04	0	0.00	3	185.00	183.00	-3	12,559	-0.02%
2021/05/03	1	188.50	0	0.00	183.50	1	12,493	0.01%
2021/04/29	1	198.00	1	200.00	195.50	0	12,639	0.00%
2021/04/28	1	194.00	1	193.00	196.00	0	12,427	0.00%
2021/04/27	1	201.50	0	0.00	197.50	1	12,426	0.01%
2021/04/26	5	197.00	10	198.00	200.00	-5	12,255	-0.04%
2021/04/23	11	189.64	13	191.62	192.50	-2	12,017	-0.02%
2021/04/22	4	183.00	4	190.88	179.00	0	11,844	0.00%
2021/04/21	5	192.80	3	199.50	190.50	2	11,537	0.02%
2021/04/20	1	184.50	4.2	186.51	190.00	-3.2	10,641	-0.03%
2021/04/19	0	0.00	2	172.00	173.00	-2	9,991	-0.02%
2021/04/16	0	0.00	1	171.50	169.50	-1	10,055	-0.01%
2021/04/13	0	0.00	10	171.00	170.00	-10	10,377	-0.10%
2021/04/12	10	170.50	0	0.00	170.50	10	10,532	0.09%
2021/04/09	0	0.00	1	170.50	170.00	-1	10,767	-0.01%
2021/04/08	0	0.00	1	176.50	176.00	-1	10,814	-0.01%
2021/04/07	37	172.36	28	174.38	172.50	9	10,851	0.08%
2021/04/06	1	173.50	4	172.63	174.00	-3	11,465	-0.03%
2021/04/01	0	0.00	6	169.92	169.50	-6	11,433	-0.05%
2021/03/31	0	0.00	3	169.50	169.00	-3	11,478	-0.03%
2021/03/30	1	167.00	5	164.00	167.50	-4	11,564	-0.03%
2021/03/26	2	161.00	0	0.00	161.00	2	12,205	0.02%
2021/03/25	5	159.70	5	161.00	160.50	0	12,361	0.00%
2021/03/18	4	168.00	0	0.00	167.00	4	13,270	0.03%
2021/03/17	8	167.75	0	0.00	165.50	8	13,845	0.06%
2021/03/15	0	0.00	2	165.00	165.50	-2	14,731	-0.01%
2021/03/08	1	160.50	0	0.00	157.50	1	16,950	0.01%
2021/03/05	2	160.00	2	161.25	160.00	0	18,104	0.00%
2021/03/04	2	160.00	4	160.88	160.00	-2	18,259	-0.01%
2021/02/26	1	166.50	0	0.00	167.00	1	18,790	0.01%
2021/02/25	1.1	171.52	0	0.00	171.00	1.1	19,109	0.01%
2021/02/23	2	172.25	0	0.00	172.00	2	18,979	0.01%
2021/02/22	1	176.00	0	0.00	175.00	1	18,860	0.01%
2021/02/19	0	0.00	1	165.00	167.00	-1	18,511	-0.01%
2021/02/17	0	0.00	1	164.50	161.50	-1	18,922	-0.01%
2021/02/03	26	160.21	25	156.50	155.50	1	19,198	0.01%
2021/01/25	9	176.83	9	173.44	170.50	0	19,287	0.00%
2021/01/22	5	172.10	2	171.75	172.00	3	18,999	0.02%
2021/01/21	0	0.00	1	160.50	160.00	-1	18,678	-0.01%
2021/01/19	0	0.00	2	163.50	165.00	-2	18,666	-0.01%
2021/01/18	0	0.00	4	158.00	163.00	-4	18,622	-0.02%
2021/01/15	10	161.80	0	0.00	161.00	10	18,518	0.05%
2021/01/14	6	167.42	8	170.19	167.50	-2	18,227	-0.01%
2021/01/13	1	170.00	10	169.60	169.00	-9	18,092	-0.05%
2021/01/12	12	171.33	2	169.25	168.50	10	17,950	0.06%
2021/01/11	0	0.00	3	172.17	174.00	-3	17,810	-0.02%
2021/01/08	2.1	168.67	0	0.00	170.00	2.1	17,740	0.01%
2021/01/06	4	167.50	2	168.50	172.50	2	17,705	0.01%
2021/01/04	2	177.00	0	0.00	177.50	2	17,184	0.01%
2020/12/30	0	0.00	1	176.50	175.00	-1	16,663	-0.01%
2020/12/29	4	175.13	5	173.90	171.00	-1	16,395	-0.01%
2020/12/28	1	169.00	1	168.50	169.00	0	15,706	0.00%
2020/12/25	1	165.00	0	0.00	167.50	1	15,544	0.01%
2020/12/24	1	167.00	0	0.00	165.00	1	15,449	0.01%
2020/12/23	2	165.75	5	166.80	168.00	-3	15,348	-0.02%
2020/12/22	2	164.75	7	164.07	162.50	-5	15,141	-0.03%
2020/12/21	14	159.50	17	160.94	160.50	-3	14,756	-0.02%
2020/12/18	10	161.70	1	165.00	161.50	9	14,595	0.06%
2020/12/17	16	167.88	8	166.19	166.50	8	14,418	0.06%
2020/12/16	1	169.50	2	170.00	170.00	-1	14,232	-0.01%
2020/12/15	1	169.00	2	165.00	163.00	-1	13,968	-0.01%
2020/12/14	1	168.50	0	0.00	168.50	1	13,701	0.01%
2020/12/11	12	168.50	10	169.60	168.00	2	13,705	0.01%
2020/12/10	1	169.00	128	168.50	168.00	-127	13,190	-0.96%	大賣/鉅額交易
2020/12/09	18	171.33	19	173.66	172.00	-1	12,823	-0.01%
2020/12/08	0	0.00	6	156.50	159.00	-6	12,171	-0.05%
2020/12/07	18	155.22	15	156.83	154.50	3	11,949	0.03%
2020/12/04	9	160.17	9	160.17	160.00	0	11,594	0.00%
2020/12/03	27	158.13	27	158.07	160.00	0	11,330	0.00%
2020/12/02	8	152.44	10	150.80	154.00	-2	10,718	-0.02%
2020/12/01	17	147.74	12	147.63	144.50	5	10,250	0.05%
2020/11/30	1	142.00	4	143.13	143.50	-3	9,258	-0.03%
2020/11/27	122	129.19	4	130.50	130.50	118	9,019	1.31%	大買/鉅額交易
2020/11/26	0	0.00	1	128.00	129.00	-1	8,867	-0.01%
2020/11/25	10	123.30	1	125.50	122.00	9	8,601	0.10%
2020/11/24	0	0.00	7	124.57	125.00	-7	8,371	-0.08%
2020/11/23	1	119.50	2	118.50	120.00	-1	7,990	-0.01%
2020/11/20	0	0.00	2	116.50	116.50	-2	7,791	-0.03%
2020/11/19	0	0.00	2	117.00	117.00	-2	7,773	-0.03%
2020/11/17	9	119.50	9	119.89	115.50	0	7,764	0.00%
2020/11/16	0	0.00	12	115.00	115.00	-12	7,533	-0.16%
2020/11/13	2	114.50	2	113.50	113.50	0	7,530	0.00%
2020/11/12	4	113.25	4	114.00	112.50	0	7,548	0.00%
2020/11/11	0	0.00	2	113.50	114.00	-2	7,577	-0.03%
2020/11/10	3	107.67	0	0.00	107.50	3	7,456	0.04%
2020/11/09	2	109.25	5	108.30	110.00	-3	7,487	-0.04%
2020/11/06	8	106.88	2	108.00	106.00	6	7,417	0.08%
2020/11/05	0	0.00	1	104.00	103.50	-1	7,400	-0.01%
2020/10/30	1	100.00	4	99.95	99.60	-3	7,843	-0.04%
2020/10/28	2	102.00	0	0.00	101.50	2	7,984	0.03%
2020/10/27	4	104.00	0	0.00	104.00	4	8,025	0.05%
2020/10/23	0	0.00	2	103.00	103.00	-2	8,305	-0.02%
2020/10/22	0	0.00	2	102.00	102.00	-2	8,390	-0.02%
2020/10/21	5	101.70	0	0.00	101.50	5	8,543	0.06%
2020/10/19	0	0.00	1	102.00	102.00	-1	8,987	-0.01%
2020/10/16	3	102.33	1	101.00	101.00	2	9,209	0.02%
2020/10/15	3	102.67	4	103.00	102.50	-1	9,217	-0.01%
2020/10/14	0	0.00	3	99.90	100.50	-3	9,128	-0.03%
2020/10/13	0	0.00	1	99.00	99.20	-1	9,252	-0.01%
2020/10/06	2	97.50	0	0.00	98.50	2	9,629	0.02%
2020/10/05	2	97.60	0	0.00	97.90	2	9,893	0.02%
2020/09/24	1	98.70	0	0.00	97.20	1	10,491	0.01%
2020/09/22	14	98.39	4	99.00	98.50	10	10,541	0.09%
2020/09/21	1	100.00	0	0.00	100.00	1	10,519	0.01%
2020/09/18	1	102.50	1	103.50	102.00	0	10,529	0.00%
2020/09/17	2	103.00	2	103.00	103.00	0	10,545	0.00%
2020/09/16	0	0.00	6	104.17	103.00	-6	10,542	-0.06%
2020/09/15	3	102.50	0	0.00	103.00	3	10,426	0.03%
2020/09/11	1	100.00	0	0.00	100.50	1	10,356	0.01%
2020/09/09	0	0.00	2	101.75	102.00	-2	10,349	-0.02%
2020/09/08	2	99.95	0	0.00	100.50	2	10,338	0.02%
2020/09/07	5	101.10	8	103.31	100.00	-3	10,388	-0.03%
2020/09/04	7	101.00	1	101.00	102.50	6	10,355	0.06%
2020/09/03	17	98.48	13	99.26	101.00	4	10,503	0.04%
2020/09/02	2	97.30	0	0.00	97.30	2	10,847	0.02%
2020/08/24	1	97.50	0	0.00	98.00	1	11,270	0.01%
2020/08/20	2	94.60	2	95.40	95.60	0	11,224	0.00%
2020/08/19	1	101.50	0	0.00	101.50	1	11,038	0.01%
2020/08/18	1	104.00	0	0.00	104.00	1	11,024	0.01%
2020/08/14	4	101.88	3	102.67	103.50	1	10,886	0.01%
2020/08/12	3	102.33	3	103.17	103.00	0	10,709	0.00%
2020/08/11	9	104.17	9	104.11	102.50	0	10,656	0.00%
2020/08/07	1	103.50	0	0.00	100.00	1	10,409	0.01%
2020/08/05	0	0.00	1	100.00	99.30	-1	10,260	-0.01%
2020/08/03	1	97.30	1	97.00	97.00	0	10,731	0.00%
2020/07/31	3	97.87	3	98.27	98.00	0	10,755	0.00%
2020/07/30	0	0.00	1	95.80	97.80	-1	10,717	-0.01%
2020/07/29	1	94.70	0	0.00	94.50	1	10,733	0.01%
2020/07/28	1	95.70	3	94.00	94.50	-2	10,724	-0.02%
2020/07/27	3	96.47	2	96.95	95.30	1	10,641	0.01%
2020/07/24	4	97.55	8	97.99	96.10	-4	10,589	-0.04%
2020/07/22	6	107.58	1	107.50	108.00	5	10,288	0.05%
2020/07/21	5	105.50	1	105.50	106.00	4	10,074	0.04%
2020/07/17	2	103.00	1	103.50	103.00	1	9,830	0.01%
2020/07/16	2	103.25	3	103.67	102.00	-1	9,847	-0.01%
2020/07/15	1	102.50	170	102.00	101.00	-169	9,773	-1.73%	大賣/鉅額交易
2020/07/14	1	103.00	1	103.00	101.50	0	9,928	0.00%
2020/07/13	1	104.00	0	0.00	104.50	1	10,021	0.01%
2020/07/10	3	102.83	3	102.67	102.50	0	10,149	0.00%
2020/07/09	0	0.00	13	105.58	106.00	-13	10,110	-0.13%
2020/07/08	175	102.61	6	103.33	102.50	169	9,882	1.71%	大買/鉅額交易
2020/07/07	1	101.00	2	100.10	99.50	-1	9,766	-0.01%
2020/07/06	3	99.80	2	99.80	100.00	1	9,890	0.01%
2020/07/03	1	97.30	6	97.70	97.80	-5	10,061	-0.05%
2020/07/02	1	96.60	4	96.38	97.00	-3	10,263	-0.03%
2020/07/01	8	95.73	0	0.00	95.40	8	10,373	0.08%
2020/06/30	0	0.00	3	94.37	94.90	-3	10,424	-0.03%
2020/06/29	11	93.08	0	0.00	93.00	11	10,470	0.11%
2020/06/24	0	0.00	12	94.55	94.00	-12	10,531	-0.11%
2020/06/23	17	93.86	8	93.88	93.90	9	10,717	0.08%
2020/06/22	1	94.00	0	0.00	93.10	1	10,897	0.01%
2020/06/19	3	94.27	0	0.00	93.90	3	11,175	0.03%
2020/06/16	1	91.70	0	0.00	92.10	1	11,637	0.01%
2020/06/15	0	0.00	1	91.00	90.50	-1	11,968	-0.01%
2020/06/12	0	0.00	2	91.15	91.50	-2	12,126	-0.02%
2020/06/11	3	92.50	0	0.00	91.50	3	12,253	0.02%
2020/06/10	1	94.50	3	95.13	95.40	-2	12,271	-0.02%
2020/06/09	6	95.12	2	96.50	94.20	4	12,514	0.03%
2020/06/08	3	96.17	4	96.93	99.00	-1	12,338	-0.01%
2020/06/05	2	91.95	1	92.70	91.80	1	11,890	0.01%
2020/06/04	4	91.65	15	91.23	91.60	-11	11,991	-0.09%
2020/06/03	1	91.30	0	0.00	91.40	1	12,099	0.01%
2020/06/02	15	91.57	1	90.90	91.50	14	11,996	0.12%
2020/06/01	0	0.00	1	88.80	89.00	-1	11,938	-0.01%
2020/05/29	1	88.40	0	0.00	87.80	1	12,059	0.01%
2020/05/28	2	88.50	0	0.00	89.10	2	12,162	0.02%
2020/05/27	1	88.70	1	88.70	88.70	0	12,309	0.00%
2020/05/26	0	0.00	1	89.80	89.30	-1	12,437	-0.01%
2020/05/21	1	89.20	3	89.00	89.00	-2	12,627	-0.02%
2020/05/20	2	88.05	0	0.00	88.00	2	12,646	0.02%
2020/05/19	1	87.90	2	89.00	88.50	-1	12,805	-0.01%
2020/05/15	0	0.00	1	88.20	87.00	-1	13,274	-0.01%
2020/05/14	1	90.00	0	0.00	88.20	1	13,690	0.01%
2020/05/13	2	91.25	0	0.00	91.00	2	13,873	0.01%
2020/05/12	1	91.00	1	92.20	90.90	0	13,837	0.00%
2020/05/11	0	0.00	2	91.55	92.20	-2	13,890	-0.01%
2020/05/08	2	91.45	5	91.50	90.60	-3	13,690	-0.02%
2020/05/06	4	87.55	1	87.20	87.20	3	13,392	0.02%
2020/05/05	1	87.70	0	0.00	88.50	1	13,445	0.01%
2020/04/30	0	0.00	5	88.00	89.10	-5	13,575	-0.04%
2020/04/29	1	86.60	0	0.00	87.00	1	13,527	0.01%
2020/04/28	0	0.00	1	87.50	86.50	-1	13,593	-0.01%
2020/04/27	0	0.00	1	86.00	86.20	-1	13,814	-0.01%
2020/04/24	1	84.50	0	0.00	84.70	1	13,917	0.01%
2020/04/17	1	87.60	1	89.40	86.40	0	14,507	0.00%
2020/04/16	1	87.80	1	88.00	88.00	0	14,323	0.00%
2020/04/14	0	0.00	1	85.50	86.00	-1	14,050	-0.01%
2020/04/13	1	84.80	0	0.00	84.50	1	14,051	0.01%
2020/04/10	3	84.80	2	84.75	86.00	1	14,058	0.01%
2020/04/09	1	86.20	6	84.83	84.30	-5	14,202	-0.04%
2020/04/08	8	84.26	6	84.48	86.90	2	14,166	0.01%
2020/04/07	5	82.14	5	82.24	82.90	0	13,825	0.00%
2020/04/06	0	0.00	5	78.28	80.00	-5	13,642	-0.04%
2020/04/01	4	76.68	2	77.05	77.20	2	13,501	0.01%
2020/03/31	5	78.58	3	79.53	78.20	2	13,445	0.01%
2020/03/30	3	77.73	7	78.76	79.10	-4	14,004	-0.03%
2020/03/27	2	79.90	2	80.90	79.60	0	13,950	0.00%
2020/03/26	1	79.60	3	80.17	80.30	-2	13,817	-0.01%
2020/03/25	8	79.63	42	79.25	78.70	-34	13,737	-0.25%
2020/03/24	3	75.70	5	75.80	75.70	-2	13,481	-0.01%
2020/03/23	1	75.90	0	0.00	73.60	1	13,586	0.01%
2020/03/20	24	79.98	7	79.96	80.60	17	13,512	0.13%
2020/03/19	17	80.95	74	78.04	75.80	-57	13,392	-0.43%
2020/03/18	22	86.06	11	85.56	84.20	11	13,093	0.08%
2020/03/17	29	86.08	39	85.30	84.20	-10	13,013	-0.08%
2020/03/16	7	91.36	21	92.21	86.50	-14	12,937	-0.11%
2020/03/13	42	87.32	2	88.30	91.70	40	12,861	0.31%
2020/03/12	56	93.52	0	0.00	94.00	56	12,576	0.45%
2020/03/10	2	98.65	1	100.50	102.00	1	13,169	0.01%
2020/03/09	3	100.50	5	98.20	98.30	-2	13,222	-0.02%
2020/03/06	1	106.50	0	0.00	106.00	1	13,026	0.01%
2020/03/05	0	0.00	1	109.00	109.00	-1	12,961	-0.01%
2020/03/04	1	106.00	0	0.00	103.50	1	12,816	0.01%
2020/03/03	1	109.00	0	0.00	106.50	1	12,681	0.01%
2020/03/02	50	102.70	50	107.50	108.50	0	12,578	0.00%
2020/02/27	2	105.00	0	0.00	105.00	2	12,499	0.02%
2020/02/26	2	109.00	0	0.00	108.50	2	12,399	0.02%
2020/02/25	1	112.00	0	0.00	113.00	1	12,235	0.01%
2020/02/19	0	0.00	4	115.88	116.00	-4	11,823	-0.03%
2020/02/18	0	0.00	5	113.50	110.50	-5	11,515	-0.04%
2020/02/17	1	110.50	8	111.13	113.00	-7	11,278	-0.06%
2020/02/14	7	106.43	0	0.00	108.00	7	10,837	0.06%
2020/02/12	2	103.50	1	105.50	103.50	1	10,678	0.01%
2020/02/10	1	100.50	0	0.00	101.00	1	10,898	0.01%
2020/02/06	0	0.00	13	104.08	103.50	-13	11,007	-0.12%
2020/02/05	0	0.00	1	103.50	102.00	-1	10,999	-0.01%
2020/02/04	0	0.00	2	102.00	101.00	-2	10,844	-0.02%
2020/02/03	1	94.90	1	98.60	98.20	0	10,802	0.00%
2020/01/31	2	98.80	0	0.00	98.20	2	10,721	0.02%
2020/01/30	1	99.50	2	96.50	96.30	-1	10,834	-0.01%
2020/01/20	4	105.50	0	0.00	107.00	4	10,654	0.04%
2020/01/17	0	0.00	4	106.13	105.00	-4	10,615	-0.04%
2020/01/16	2	102.50	0	0.00	104.50	2	10,371	0.02%
2020/01/15	2	102.75	10	102.15	102.00	-8	10,274	-0.08%
2020/01/14	2	99.20	0	0.00	99.00	2	10,037	0.02%
2020/01/09	1	96.90	0	0.00	97.30	1	10,527	0.01%
2020/01/08	1	94.80	3	94.00	94.30	-2	10,582	-0.02%
2020/01/07	2	94.70	0	0.00	94.50	2	10,940	0.02%
2020/01/06	2	97.00	0	0.00	97.00	2	11,240	0.02%
2020/01/03	3	103.50	0	0.00	100.50	3	11,207	0.03%
2020/01/02	1	103.50	1	101.50	103.00	0	11,089	0.00%
2019/12/31	1	99.70	2	99.75	99.40	-1	10,868	-0.01%
2019/12/30	2	100.20	2	101.50	100.00	0	10,903	0.00%
2019/12/27	2	101.25	5	103.20	101.00	-3	10,860	-0.03%
2019/12/26	1	101.50	1	102.00	101.50	0	10,872	0.00%
2019/12/25	10	102.65	16	102.28	101.50	-6	10,938	-0.05%
2019/12/24	2	99.00	3	98.27	99.00	-1	10,393	-0.01%
2019/12/23	6	98.62	1	99.30	98.00	5	10,502	0.05%
2019/12/20	1	97.80	1	97.20	97.80	0	10,555	0.00%
2019/12/18	4	97.30	6	98.12	96.80	-2	10,922	-0.02%
2019/12/17	3	97.03	7	96.69	97.00	-4	10,619	-0.04%
2019/12/16	5	96.80	2	96.50	96.50	3	10,560	0.03%
2019/12/13	0	0.00	3	95.53	94.90	-3	10,457	-0.03%
2019/12/12	9	94.84	1	95.50	94.50	8	10,397	0.08%
2019/12/10	1	96.80	0	0.00	96.80	1	10,287	0.01%
2019/12/09	3	96.13	1	96.50	97.30	2	10,214	0.02%
2019/12/06	1	96.80	1	98.40	96.70	0	10,146	0.00%
2019/12/05	4	96.20	7	96.06	96.50	-3	9,750	-0.03%
2019/12/04	1	86.90	7	89.47	90.50	-6	9,211	-0.07%
2019/12/03	3	86.83	1	87.50	87.10	2	8,989	0.02%
2019/12/02	1	86.40	0	0.00	87.00	1	8,999	0.01%
2019/11/29	1	86.30	6	86.50	86.80	-5	9,037	-0.06%
2019/11/28	12	86.49	0	0.00	86.40	12	9,051	0.13%
2019/11/27	1	86.50	1	86.60	86.60	0	9,125	0.00%
2019/11/22	1	87.30	0	0.00	87.10	1	9,060	0.01%
2019/11/20	2	87.30	1	86.40	86.40	1	9,147	0.01%
2019/11/19	1	87.40	2	87.30	87.30	-1	9,219	-0.01%
2019/11/18	1	88.90	0	0.00	88.80	1	9,172	0.01%
2019/11/15	1	87.80	0	0.00	87.80	1	9,208	0.01%
2019/11/12	2	87.50	0	0.00	87.50	2	9,337	0.02%
2019/11/11	0	0.00	1	85.50	86.20	-1	9,336	-0.01%
2019/11/08	5	88.44	1	88.40	88.00	4	9,198	0.04%
2019/11/07	10	93.95	0	0.00	93.60	10	8,931	0.11%
2019/11/05	6	96.17	0	0.00	98.00	6	8,856	0.07%
2019/11/04	0	0.00	1	93.50	95.20	-1	8,702	-0.01%
2019/11/01	1	92.00	0	0.00	92.30	1	8,580	0.01%
2019/10/31	0	0.00	2	93.40	91.80	-2	8,647	-0.02%
2019/10/30	2	94.20	1	94.00	94.20	1	8,573	0.01%
2019/10/29	2	92.15	121	94.01	94.50	-119	8,572	-1.39%	大賣/鉅額交易
2019/10/28	4	94.05	0	0.00	94.30	4	8,454	0.05%
2019/10/25	0	0.00	5	94.00	92.90	-5	8,395	-0.06%
2019/10/24	0	0.00	3	92.00	92.40	-3	8,285	-0.04%
2019/10/23	5	92.30	1	92.00	91.90	4	8,312	0.05%
2019/10/22	0	0.00	10	93.62	93.10	-10	8,303	-0.12%
2019/10/21	20	92.68	2	91.50	92.90	18	8,247	0.22%
2019/10/18	5	91.82	0	0.00	91.20	5	8,137	0.06%
2019/10/17	7	90.76	6	90.52	91.10	1	7,788	0.01%
2019/10/16	3	90.30	6	91.48	89.00	-3	7,667	-0.04%
2019/10/15	5	90.08	1	89.30	89.20	4	7,584	0.05%
2019/10/14	25	89.87	7	89.43	89.30	18	7,306	0.25%
2019/10/09	3	83.90	3	83.90	83.50	0	6,965	0.00%
2019/10/08	77	84.32	0	0.00	83.80	77	7,069	1.09%
2019/10/03	0	0.00	1	86.40	86.20	-1	7,094	-0.01%
2019/10/02	0	0.00	2	85.80	85.40	-2	7,068	-0.03%
2019/10/01	2	84.95	0	0.00	85.50	2	7,054	0.03%
2019/09/25	0	0.00	6	83.70	83.90	-6	7,102	-0.08%
2019/09/24	5	84.22	1	83.50	83.70	4	7,306	0.05%
2019/09/23	1	81.00	3	79.17	81.20	-2	7,012	-0.03%
2019/09/20	3	78.30	0	0.00	78.50	3	7,226	0.04%
2019/09/19	1	77.20	0	0.00	76.90	1	7,288	0.01%
2019/09/18	0	0.00	1	76.30	76.30	-1	7,461	-0.01%
2019/09/12	1	77.20	1	77.20	77.20	0	7,719	0.00%
2019/09/06	0	0.00	1	76.60	76.20	-1	8,568	-0.01%
2019/09/04	1	76.60	1	76.20	76.20	0	9,001	0.00%
2019/09/03	0	0.00	1	76.30	76.60	-1	9,084	-0.01%
2019/08/30	1	74.90	1	76.00	74.20	0	9,298	0.00%
2019/08/28	1	74.30	0	0.00	73.50	1	9,430	0.01%
2019/08/26	0	0.00	1	74.10	74.10	-1	9,586	-0.01%
2019/08/23	1	78.00	0	0.00	77.90	1	9,603	0.01%
2019/08/21	1	79.70	1	79.30	79.30	0	9,935	0.00%
2019/08/20	2	80.80	2	81.05	80.10	0	10,200	0.00%
2019/08/19	1	81.50	2	82.20	81.20	-1	10,388	-0.01%
2019/08/16	1	78.50	4	78.00	78.00	-3	10,583	-0.03%
2019/08/13	2	80.80	2	81.10	81.00	0	11,418	0.00%
2019/08/12	0	0.00	2	81.20	81.50	-2	11,962	-0.02%
2019/08/08	0	0.00	1	80.90	80.20	-1	12,172	-0.01%
2019/08/07	1	80.40	0	0.00	80.50	1	12,557	0.01%
2019/08/05	1	80.50	1	81.90	80.50	0	13,657	0.00%
2019/08/02	3	83.27	1	81.60	81.60	2	14,366	0.01%
2019/08/01	2	85.55	1	86.00	85.50	1	14,369	0.01%
2019/07/31	0	0.00	2	84.50	86.00	-2	14,460	-0.01%
2019/07/30	5	84.86	0	0.00	83.50	5	14,407	0.03%
2019/07/29	0	0.00	1	86.90	86.30	-1	14,303	-0.01%
2019/07/25	2	87.40	0	0.00	88.40	2	14,315	0.01%
2019/07/23	1	85.90	1	87.30	86.90	0	14,345	0.00%
2019/07/22	0	0.00	0.1	88.10	88.10	-0.1	14,336	0.00%
2019/07/19	0	0.00	1	87.80	88.00	-1	14,327	-0.01%
2019/07/18	8	87.70	0	0.00	86.80	8	14,457	0.06%
2019/07/17	1	89.50	0	0.00	89.90	1	14,406	0.01%
2019/07/16	1	89.70	5	90.80	90.40	-4	14,443	-0.03%
2019/07/15	5	89.78	5	88.78	89.90	0	14,399	0.00%
2019/07/12	5	88.04	7	89.21	87.90	-2	14,471	-0.01%
2019/07/11	0	0.00	1	87.20	87.30	-1	14,373	-0.01%
2019/07/09	2	85.90	0	0.00	85.70	2	14,289	0.01%
2019/07/05	0	0.00	1	86.50	87.30	-1	14,345	-0.01%
2019/07/04	0	0.00	7	86.53	85.80	-7	14,340	-0.05%
2019/07/03	3	85.90	8	86.60	85.90	-5	14,760	-0.03%
2019/07/02	8	86.51	4	86.85	87.60	4	14,660	0.03%
2019/07/01	120	83.70	115	84.15	85.90	5	14,475	0.03%	大買/大賣/
2019/06/28	0	0.00	2	81.10	81.60	-2	14,182	-0.01%
2019/06/27	2	79.65	0	0.00	80.50	2	14,223	0.01%
2019/06/26	1	81.30	0	0.00	81.40	1	13,871	0.01%
2019/06/21	1	81.60	0	0.00	81.60	1	13,619	0.01%
2019/06/20	1	82.70	0	0.00	82.70	1	13,550	0.01%
2019/06/18	1	82.40	10	82.73	81.70	-9	13,372	-0.07%
2019/06/17	11	84.15	2	83.95	84.20	9	13,326	0.07%
2019/06/14	3	82.17	11	82.06	82.10	-8	13,108	-0.06%
2019/06/13	1	81.00	0	0.00	81.50	1	12,776	0.01%
2019/06/12	1	79.50	3	79.50	78.80	-2	12,622	-0.02%
2019/06/10	0	0.00	3	75.90	76.80	-3	12,428	-0.02%
2019/06/06	3	75.20	0	0.00	74.50	3	12,369	0.02%
2019/06/05	2	78.30	1	79.70	77.90	1	12,215	0.01%
2019/06/04	2	77.10	1	77.60	78.20	1	12,311	0.01%
2019/05/31	2	78.20	0	0.00	78.90	2	12,294	0.02%
2019/05/30	1	77.70	2	78.25	77.30	-1	12,162	-0.01%
2019/05/29	0	0.00	1	77.60	77.20	-1	12,097	-0.01%
2019/05/28	8	78.91	2	78.60	78.20	6	12,127	0.05%
2019/05/27	0	0.00	2	82.60	81.10	-2	12,125	-0.02%
2019/05/24	4	81.25	15	81.43	80.90	-11	11,956	-0.09%
2019/05/23	12	79.25	9	79.38	81.20	3	11,812	0.03%
2019/05/22	23	81.26	26	80.93	79.10	-3	11,547	-0.03%
2019/05/21	3	76.40	13	77.88	78.90	-10	11,219	-0.09%
2019/05/20	0	0.00	1	78.30	77.00	-1	11,084	-0.01%
2019/05/17	7	80.41	7	81.03	80.10	0	10,837	0.00%
2019/05/16	2	78.15	2	78.25	78.10	0	10,412	0.00%
2019/05/15	1	78.60	5	78.70	78.10	-4	10,471	-0.04%
2019/05/14	12	77.78	5	78.38	78.00	7	10,559	0.07%
2019/05/13	3	73.70	2	74.15	75.70	1	10,001	0.01%
2019/05/10	33	71.81	20	72.32	72.80	13	9,585	0.14%
2019/05/09	6	68.72	15	69.50	68.20	-9	8,933	-0.10%
2019/05/08	14	68.79	5	68.42	69.30	9	8,874	0.10%
2019/05/03	0	0.00	1	68.60	68.20	-1	9,229	-0.01%
2019/05/02	3	67.40	0	0.00	67.30	3	9,228	0.03%
2019/04/29	1	67.10	0	0.00	67.00	1	9,419	0.01%
2019/04/26	7	70.34	0	0.00	69.50	7	9,474	0.07%
2019/04/25	1	70.30	0	0.00	71.20	1	9,531	0.01%
2019/04/24	2	71.30	3	71.87	70.30	-1	9,697	-0.01%
2019/04/23	4	69.90	6	70.43	70.00	-2	9,679	-0.02%
2019/04/22	5	71.04	1	72.00	70.50	4	9,950	0.04%
2019/04/19	9	69.36	16	70.01	70.60	-7	9,991	-0.07%
2019/04/18	8	69.43	5	70.20	68.60	3	10,232	0.03%
2019/04/17	4	69.40	4	70.00	69.10	0	10,246	0.00%
2019/04/16	3	68.30	3	68.87	69.30	0	10,261	0.00%
2019/04/15	0	0.00	22	68.41	68.30	-22	10,465	-0.21%
2019/04/12	23	67.80	0	0.00	67.70	23	10,741	0.21%
2019/04/11	4	70.95	0	0.00	68.80	4	10,854	0.04%
2019/04/10	2	71.00	2	71.40	71.40	0	10,908	0.00%
2019/04/09	0	0.00	32	71.28	71.80	-32	10,984	-0.29%
2019/04/08	1	68.40	0	0.00	68.60	1	10,831	0.01%
2019/04/03	4	68.15	0	0.00	67.80	4	10,997	0.04%
2019/04/01	27	68.49	30	69.19	68.20	-3	11,713	-0.03%
2019/03/28	2	67.50	2	68.00	66.60	0	12,023	0.00%
2019/03/26	0	0.00	2	67.00	67.70	-2	12,713	-0.02%
2019/03/22	107	68.38	107	68.92	68.20	0	13,122	0.00%	大買/大賣/
2019/03/21	3	68.40	23	68.53	68.40	-20	13,349	-0.15%
2019/03/20	4	67.90	2	68.30	67.80	2	13,583	0.01%
2019/03/14	20	66.00	20	64.35	64.30	0	14,582	0.00%
2019/03/13	2	65.50	0	0.00	65.70	2	14,874	0.01%
2019/03/07	1	69.80	0	0.00	67.90	1	16,140	0.01%
2019/03/06	1	70.60	0	0.00	70.30	1	16,581	0.01%
2019/03/05	3	70.33	5	70.24	70.60	-2	17,126	-0.01%
2019/03/04	22	70.72	0	0.00	70.50	22	17,429	0.13%
2019/02/27	20	71.40	10	71.90	71.40	10	17,569	0.06%
2019/02/26	11	72.00	26	72.90	72.60	-15	17,810	-0.08%
2019/02/25	20	69.50	22	69.98	69.80	-2	17,952	-0.01%
2019/02/22	3	71.17	2	72.20	70.10	1	18,343	0.01%
2019/02/21	1	70.60	1	71.30	71.20	0	18,311	0.00%
2019/02/20	24	72.35	1	72.80	71.10	23	18,314	0.13%
2019/02/18	2	72.50	0	0.00	70.80	2	18,472	0.01%
2019/02/14	88	73.76	94	74.09	72.80	-6	18,739	-0.03%
2019/02/13	11	73.93	4	73.15	74.30	7	18,546	0.04%
2019/02/12	0	0.00	1	68.00	67.60	-1	18,191	-0.01%
2019/02/11	0	0.00	2	65.80	65.60	-2	18,539	-0.01%
2019/01/30	0	0.00	8	65.64	64.50	-8	18,765	-0.04%
2019/01/29	2	64.20	2	65.00	65.20	0	18,788	0.00%
2019/01/28	5	65.10	4	65.98	65.50	1	18,875	0.01%
2019/01/25	3	64.87	18	64.67	64.40	-15	19,217	-0.08%
2019/01/24	2	63.30	2	63.10	62.50	0	19,111	0.00%
2019/01/22	13	63.32	0	0.00	62.00	13	19,326	0.07%
2019/01/21	7	63.83	1	63.60	63.70	6	19,436	0.03%
2019/01/18	29	62.92	26	63.72	64.30	3	19,565	0.02%
2019/01/17	2	63.90	1	64.30	63.60	1	19,619	0.01%
2019/01/16	2	64.70	28	63.84	64.90	-26	19,722	-0.13%
2019/01/15	21	61.87	0	0.00	62.90	21	19,591	0.11%
2019/01/11	8	64.01	8	65.00	63.30	0	19,391	0.00%
2019/01/10	17	64.29	17	64.61	64.00	0	19,377	0.00%
2019/01/09	10	63.17	8	64.48	62.60	2	19,169	0.01%
2019/01/08	2	62.80	0	0.00	62.50	2	19,230	0.01%
2019/01/07	5	63.90	1	63.70	63.20	4	19,279	0.02%
2019/01/04	0	0.00	16	61.66	62.90	-16	19,258	-0.08%
2019/01/03	12	62.52	22	62.89	61.60	-10	19,106	-0.05%
2019/01/02	8	62.40	8	63.03	62.80	0	19,093	0.00%
2018/12/28	9	61.16	19	61.67	61.20	-10	19,120	-0.05%
2018/12/27	7	61.51	8	61.94	61.20	-1	19,189	-0.01%
2018/12/26	5	60.30	5	60.04	58.50	0	18,918	0.00%
2018/12/25	10	58.48	10	58.78	60.80	0	18,881	0.00%
2018/12/24	21	60.75	8	60.61	60.00	13	18,659	0.07%
2018/12/22	10	61.90	0	0.00	63.50	10	18,227	0.05%
2018/12/21	17	61.47	25	62.09	63.40	-8	18,292	-0.04%
2018/12/20	15	63.37	14	62.07	61.70	1	18,034	0.01%
2018/12/19	13	69.58	9	68.66	68.50	4	17,677	0.02%
2018/12/18	15	71.13	20	70.60	70.00	-5	18,106	-0.03%
2018/12/17	32	70.36	32	70.38	71.00	0	18,198	0.00%
2018/12/14	18	68.20	18	68.62	69.20	0	18,092	0.00%
2018/12/13	19	69.42	19	69.91	69.80	0	17,965	0.00%
2018/12/12	53	70.05	37	70.46	69.30	16	17,838	0.09%
2018/12/11	10	69.33	9	69.84	68.60	1	17,780	0.01%
2018/12/10	16	69.53	26	69.56	69.60	-10	17,754	-0.06%
2018/12/07	9	74.46	6	75.12	72.70	3	17,516	0.02%
2018/12/06	18	75.17	17	75.69	74.10	1	17,515	0.01%
2018/12/05	41	78.96	40	78.58	78.00	1	17,395	0.01%
2018/12/04	4	83.98	0	0.00	82.10	4	17,367	0.02%
2018/12/03	19	87.38	4	88.85	85.20	15	17,253	0.09%
2018/11/30	3	84.43	3	84.73	84.50	0	16,574	0.00%
2018/11/29	10	83.02	22	83.79	85.80	-12	16,135	-0.07%
2018/11/28	11	80.42	13	78.02	79.90	-2	15,623	-0.01%
2018/11/27	21	75.53	10	76.01	76.00	11	15,145	0.07%
2018/11/26	3	73.80	6	74.30	73.50	-3	14,850	-0.02%
2018/11/23	20	73.84	20	74.47	72.00	0	14,732	0.00%
2018/11/22	11	76.36	0	0.00	72.80	11	14,384	0.08%
2018/11/21	4	74.63	5	75.36	77.50	-1	13,991	-0.01%
2018/11/20	3	69.40	3	69.90	70.50	0	13,555	0.00%
2018/11/19	0	0.00	2	69.60	70.10	-2	13,594	-0.01%
2018/11/16	0	0.00	2	69.70	69.00	-2	13,591	-0.01%
2018/11/15	0	0.00	1	69.60	70.00	-1	13,639	-0.01%
2018/11/14	1	68.50	0	0.00	68.00	1	13,554	0.01%
2018/11/13	0	0.00	1	71.50	71.50	-1	13,511	-0.01%
2018/11/12	1	68.40	1	69.00	69.00	0	13,388	0.00%
2018/11/09	1	65.80	1	66.60	67.50	0	13,312	0.00%
2018/11/08	2	69.40	0	0.00	66.20	2	13,209	0.02%
2018/11/07	0	0.00	2	69.80	69.80	-2	12,822	-0.02%
2018/11/06	0	0.00	1	64.30	63.50	-1	12,780	-0.01%
2018/11/05	2	65.60	0	0.00	67.40	2	12,809	0.02%
2018/11/02	8	65.54	6	65.97	66.40	2	12,814	0.02%
2018/11/01	0	0.00	4	63.25	63.30	-4	12,502	-0.03%
2018/10/30	6	51.43	6	52.02	52.40	0	12,483	0.00%
2018/10/24	10	57.00	10	57.24	56.00	0	12,412	0.00%
2018/10/23	2	60.60	5	59.14	58.30	-3	12,263	-0.02%
2018/10/22	3	61.90	0	0.00	61.90	3	12,230	0.02%
2018/10/19	1	62.00	1	61.80	61.80	0	12,158	0.00%
2018/10/18	3	66.83	2	66.25	65.30	1	12,057	0.01%
2018/10/17	4	65.25	2	65.70	65.20	2	11,952	0.02%
2018/10/16	6	65.88	6	65.33	64.00	0	11,921	0.00%
2018/10/08	2	67.30	2	66.30	68.00	0	11,287	0.00%
2018/10/05	2	69.40	2	69.70	70.00	0	11,098	0.00%
2018/10/01	1	79.70	1	79.90	79.90	0	10,996	0.00%
2018/09/27	1	77.90	0	0.00	77.30	1	11,181	0.01%
2018/09/26	0	0.00	3	77.47	79.50	-3	11,262	-0.03%
2018/09/25	180	81.80	177	82.01	78.10	3	11,179	0.03%	大買/大賣/
2018/09/21	3	77.50	4	79.05	81.50	-1	10,708	-0.01%
2018/09/20	1	75.20	0	0.00	74.60	1	10,431	0.01%
2018/09/19	0	0.00	4	76.60	74.30	-4	10,444	-0.04%
2018/09/13	2	65.75	21	66.31	65.60	-19	10,254	-0.19%
2018/09/12	28	65.84	6	66.57	64.40	22	10,255	0.21%
2018/09/11	313	69.99	312	69.40	69.50	1	10,055	0.01%	大買/大賣/
2018/09/10	4	71.65	4	71.53	69.50	0	9,872	0.00%
2018/09/07	103	81.86	103	83.73	77.20	0	9,740	0.00%	大買/大賣/
2018/08/22	1	83.00	1	83.60	87.30	0	12,328	0.00%
2018/08/21	2	86.05	2	86.30	86.60	0	12,292	0.00%
2018/08/20	15	83.93	15	84.90	84.20	0	12,374	0.00%
2018/08/17	20	90.28	0	0.00	90.20	20	12,304	0.16%
2018/08/14	0	0.00	20	89.58	91.50	-20	12,602	-0.16%
2018/08/13	14	88.81	14	89.31	88.40	0	12,638	0.00%
2018/08/09	1	96.50	1	95.00	96.10	0	12,911	0.00%
2018/08/08	12	98.99	2	98.25	95.60	10	13,595	0.07%
2018/08/07	2	101.50	2	102.50	102.50	0	13,996	0.00%
2018/08/06	4	97.75	14	98.84	99.50	-10	14,580	-0.07%
2018/08/03	9	96.28	9	93.66	97.00	0	15,125	0.00%
2018/08/02	10	93.43	10	94.60	92.00	0	15,089	0.00%
2018/08/01	2	100.00	2	99.65	99.20	0	15,010	0.00%
2018/07/30	7	107.57	7	108.71	107.00	0	15,173	0.00%
2018/07/27	1	111.00	1	110.00	113.00	0	15,325	0.00%
2018/07/25	0	0.00	1	112.00	113.00	-1	15,812	-0.01%
2018/07/23	1	106.00	0	0.00	108.00	1	16,091	0.01%
2018/07/20	0	0.00	1	115.00	115.00	-1	16,295	-0.01%
2018/07/19	2	112.00	5	112.60	115.50	-3	16,418	-0.02%
2018/07/17	1	115.50	1	115.50	115.00	0	16,632	0.00%
2018/07/16	1	115.00	1	115.50	116.50	0	16,937	0.00%
2018/07/13	3	116.17	3	117.00	114.50	0	17,483	0.00%
2018/07/12	4	115.50	4	114.75	116.00	0	17,768	0.00%
2018/07/11	2	112.75	2	113.25	113.00	0	18,121	0.00%
2018/07/10	4	115.88	4	116.50	115.00	0	18,706	0.00%
2018/07/09	2	115.25	2	115.25	114.00	0	19,373	0.00%
2018/07/06	7	113.07	7	109.79	117.50	0	19,510	0.00%
2018/07/05	5	107.80	5	109.10	107.00	0	19,568	0.00%
2018/07/04	4	107.88	4	108.88	107.00	0	19,769	0.00%
2018/07/03	1	115.50	1	116.50	115.50	0	20,025	0.00%
2018/07/02	4	117.88	4	118.13	115.50	0	20,029	0.00%
2018/06/29	1	124.00	1	124.00	123.00	0	19,974	0.00%
2018/06/28	3	124.33	3	125.50	123.00	0	20,003	0.00%
2018/06/27	2	125.50	2	126.00	128.00	0	20,283	0.00%
2018/06/26	2	126.75	2	127.75	125.00	0	20,572	0.00%
2018/06/25	2	123.75	2	123.25	127.00	0	20,422	0.00%
2018/06/22	3	124.50	3	125.50	124.00	0	20,571	0.00%
2018/06/21	3	126.33	3	127.67	129.00	0	20,592	0.00%
2018/06/20	4	122.63	4	121.88	123.00	0	20,819	0.00%
2018/06/19	1	125.50	1	124.50	124.00	0	21,083	0.00%
2018/06/15	4	128.00	4	127.50	128.00	0	21,343	0.00%
2018/06/14	3	127.00	3	126.50	127.50	0	21,757	0.00%
2018/06/13	1	125.00	1	128.00	127.50	0	22,584	0.00%
2018/06/12	3	127.83	3	127.50	128.00	0	22,755	0.00%
2018/06/11	4	124.00	4	123.13	125.50	0	22,574	0.00%
2018/06/08	8	118.81	8	117.56	120.50	0	22,440	0.00%
2018/06/07	1	124.50	1	125.00	125.00	0	22,077	0.00%
2018/06/06	5	126.80	5	124.00	128.00	0	22,058	0.00%
2018/06/05	2	129.50	2	126.25	122.50	0	21,956	0.00%
2018/06/04	2	136.25	3	136.50	136.00	-1	21,514	0.00%
2018/06/01	1	139.00	1	137.50	137.00	0	21,474	0.00%
2018/05/31	4	144.37	4	144.63	141.00	0	21,435	0.00%
2018/05/30	1	143.50	1	145.50	143.00	0	20,992	0.00%
2018/05/29	2	145.25	1	145.50	143.00	1	20,769	0.00%
2018/05/28	4	143.75	2	143.00	142.00	2	20,607	0.01%
2018/05/25	1	139.00	1	140.50	140.00	0	20,488	0.00%
2018/05/24	1	135.50	1	137.50	138.00	0	20,424	0.00%
2018/05/23	2	139.75	2	140.50	137.00	0	20,377	0.00%
2018/05/22	1	136.00	1	136.50	136.50	0	20,225	0.00%
2018/05/21	1	139.00	1	140.50	141.00	0	20,225	0.00%
2018/05/18	2	138.75	7	138.79	139.00	-5	20,217	-0.02%
2018/05/17	5	138.20	2	138.25	136.50	3	20,166	0.01%
2018/05/16	33	148.27	42	145.85	141.50	-9	20,054	-0.04%
2018/05/15	15	143.17	12	142.58	141.00	3	19,651	0.02%
2018/05/14	20	145.25	18	144.81	151.00	2	19,438	0.01%
2018/05/11	17	138.59	9	138.89	137.50	8	18,840	0.04%
2018/05/10	7	133.43	4	131.50	135.50	3	18,366	0.02%
2018/05/09	6	132.42	1	131.00	131.00	5	18,655	0.03%
2018/05/08	39	135.46	38	132.07	132.00	1	18,633	0.01%
2018/05/04	2	128.00	7	126.29	127.00	-5	18,647	-0.03%
2018/05/03	1	132.00	2	134.50	130.50	-1	19,036	-0.01%
2018/05/02	1	134.50	0	0.00	134.50	1	19,101	0.01%
2018/04/27	75	133.50	75	131.00	131.00	0	19,738	0.00%
2018/04/26	0	0.00	3	129.00	128.50	-3	20,196	-0.01%
2018/04/25	3	122.83	2	122.25	124.00	1	20,437	0.00%
2018/04/24	4	120.88	6	123.00	120.50	-2	20,453	-0.01%
2018/04/23	5	128.60	6	133.50	128.00	-1	20,274	0.00%
2018/04/20	9	133.06	6	134.67	133.00	3	20,187	0.01%
2018/04/19	7	138.29	8	138.25	138.50	-1	19,928	-0.01%
2018/04/18	7	131.43	7	131.07	133.00	0	19,375	0.00%
2018/04/17	4	127.50	0	0.00	127.50	4	19,068	0.02%
2018/04/16	3	136.50	3	135.00	139.00	0	18,751	0.00%
2018/04/13	46	125.45	45	129.74	130.00	1	18,183	0.01%
2018/04/12	1	120.00	6	118.83	120.00	-5	17,461	-0.03%
2018/04/11	52	118.74	52	116.83	116.50	0	17,297	0.00%
2018/04/10	7	115.79	3	117.17	115.50	4	17,082	0.02%
2018/04/09	49	110.32	48	115.09	115.50	1	17,027	0.01%
2018/04/03	1	106.00	1	107.50	105.50	0	16,574	0.00%
2018/03/30	3	108.50	3.4	108.84	107.50	-0.4	16,426	0.00%
2018/03/29	1	107.50	2	109.00	107.50	-1	16,147	-0.01%
2018/03/27	1	104.00	5	104.00	104.50	-4	15,543	-0.03%
2018/03/26	5	100.50	5	100.10	100.50	0	15,389	0.00%
2018/03/23	8	99.81	9	101.42	99.10	-1	15,300	-0.01%
2018/03/22	9	106.17	33.2	108.12	105.50	-24.2	14,998	-0.16%
2018/03/21	10	107.10	2	108.00	107.00	8	14,641	0.05%
2018/03/20	2	108.00	7	108.71	111.00	-5	14,362	-0.03%
2018/03/19	32	104.61	3	105.83	105.50	29	13,950	0.21%
2018/03/16	5	98.80	8	98.63	98.80	-3	13,064	-0.02%
2018/03/15	3	96.10	2	96.35	96.10	1	12,772	0.01%
2018/03/14	2	95.80	3	96.63	95.80	-1	12,853	-0.01%
2018/03/13	3	97.20	0	0.00	97.20	3	13,013	0.02%
2018/03/12	1	98.30	1	98.70	97.30	0	13,020	0.00%
2018/03/09	1	95.30	7	94.19	95.60	-6	12,930	-0.05%
2018/03/08	1	91.70	1	91.80	91.80	0	12,835	0.00%
2018/03/07	1	92.20	1	92.00	90.90	0	12,893	0.00%
2018/03/06	1	90.50	1	91.50	91.50	0	13,000	0.00%
2018/03/05	1	88.00	0	0.00	87.50	1	13,032	0.01%
2018/02/26	1	91.00	1	91.30	90.80	0	13,182	0.00%
2018/02/23	1	95.80	1	95.00	92.30	0	13,170	0.00%
2018/02/21	1	93.30	5	92.76	93.80	-4	13,935	-0.03%
2018/02/09	11	89.70	11	88.18	89.00	0	13,859	0.00%
2018/02/08	2	94.10	3	94.47	93.70	-1	13,774	-0.01%
2018/02/07	15	97.67	23	97.99	96.10	-8	13,596	-0.06%
2018/02/06	18	94.81	13	96.31	92.50	5	13,462	0.04%
2018/02/05	8	99.16	4	98.48	101.50	4	13,530	0.03%
2018/02/02	9	99.91	0	0.00	99.90	9	13,821	0.07%
2018/02/01	2	104.00	12	105.63	102.00	-10	13,956	-0.07%
2018/01/31	12	100.83	24	99.00	101.50	-12	13,751	-0.09%
2018/01/30	34	99.74	12	101.73	100.50	22	13,742	0.16%
2018/01/29	1	97.00	5	96.80	99.50	-4	13,513	-0.03%
2018/01/26	25	96.70	14	103.51	94.40	11	13,519	0.08%
2018/01/25	11	98.75	22	99.22	100.00	-11	13,241	-0.08%
2018/01/24	2	99.00	11	98.88	99.00	-9	13,005	-0.07%
2018/01/23	12	98.75	2	98.90	97.50	10	12,675	0.08%
2018/01/22	2	92.50	44	93.35	97.60	-42	12,323	-0.34%
2018/01/19	40	86.60	9	86.58	88.80	31	12,166	0.25%
2018/01/18	27	83.52	60	83.61	83.70	-33	11,858	-0.28%
2018/01/17	39	81.54	6	81.72	81.40	33	12,138	0.27%
2018/01/16	8	81.53	30	81.82	81.50	-22	12,388	-0.18%
2018/01/15	17	81.94	1	81.90	81.90	16	12,650	0.13%
2018/01/12	12	79.98	1	80.80	80.00	11	13,230	0.08%
2018/01/11	7	78.74	6	79.30	79.10	1	13,565	0.01%
2018/01/10	6	81.53	6	80.38	79.00	0	13,939	0.00%
2018/01/08	0	0.00	15	81.55	81.20	-15	14,810	-0.10%
2018/01/05	15	81.70	5	83.74	81.70	10	15,666	0.06%
2018/01/04	5	81.40	11	81.65	81.40	-6	16,200	-0.04%
2018/01/03	16	81.28	7	81.16	81.60	9	16,207	0.06%