中美晶 (5483)-富邦-民生券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581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－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	12.2	161.04	0	0.00	161.00	12.2	12,205	0.10%
2021/03/25	8	160.25	5.2	160.71	160.50	2.8	12,361	0.02%
2021/03/24	17.1	163.44	12	163.33	162.00	5.1	12,549	0.04%
2021/03/23	4	164.88	9.1	165.78	166.00	-5.1	12,740	-0.04%
2021/03/22	1	165.00	10	166.90	165.50	-9	12,974	-0.07%
2021/03/19	10.1	165.72	14.1	167.24	168.00	-4	13,214	-0.03%
2021/03/18	3.2	166.19	2	167.50	167.00	1.2	13,270	0.01%
2021/03/17	8.3	168.31	5	168.50	165.50	3.3	13,845	0.02%
2021/03/16	2	167.50	8	167.75	168.50	-6	14,131	-0.04%
2021/03/15	1	165.00	6	164.17	165.50	-5	14,731	-0.03%
2021/03/12	10	162.80	29	162.90	164.00	-19	14,975	-0.13%
2021/03/11	0.1	161.50	10	161.25	162.50	-9.9	15,371	-0.06%
2021/03/10	4.3	154.18	16	155.13	156.00	-11.8	15,671	-0.07%
2021/03/09	37.1	154.69	28.1	155.26	153.50	9.1	16,368	0.06%
2021/03/08	15.1	159.87	4	159.25	157.50	11.1	16,950	0.07%
2021/03/05	17.2	160.38	30	160.58	160.00	-12.9	18,104	-0.07%
2021/03/04	7.2	159.83	12	160.17	160.00	-4.8	18,259	-0.03%
2021/03/03	10.1	161.92	9.1	161.18	163.50	1	18,387	0.01%
2021/03/02	5	168.90	9.1	169.64	166.50	-4.1	18,602	-0.02%
2021/02/26	16.6	166.50	9.1	167.28	167.00	7.6	18,790	0.04%
2021/02/25	16	172.84	2.1	171.72	171.00	13.9	19,109	0.07%
2021/02/24	32	174.31	17.2	174.95	170.00	14.8	19,236	0.08%
2021/02/23	18.2	172.50	12	172.46	172.00	6.2	18,979	0.03%
2021/02/22	19.1	174.81	49.2	171.76	175.00	-30.1	18,860	-0.16%
2021/02/19	4	164.13	29.5	165.34	167.00	-25.5	18,511	-0.14%
2021/02/18	17	163.79	53.1	164.94	164.00	-36.1	18,916	-0.19%
2021/02/17	91	163.85	15.1	166.06	161.50	75.9	18,922	0.40%
2021/02/05	17.3	155.71	0.5	156.50	155.00	16.9	18,760	0.09%
2021/02/04	6	153.67	8	155.31	157.00	-2	18,906	-0.01%
2021/02/03	23.1	158.04	6	156.58	155.50	17.1	19,198	0.09%
2021/02/02	7.1	156.67	19	155.66	158.00	-11.9	19,247	-0.06%
2021/02/01	22.1	148.22	20	148.58	150.00	2.1	19,361	0.01%
2021/01/29	33	153.76	23.1	152.89	152.00	9.9	19,472	0.05%
2021/01/28	18.2	157.29	7	157.57	157.50	11.2	19,406	0.06%
2021/01/27	10.1	162.26	16	162.97	162.00	-5.9	19,456	-0.03%
2021/01/26	38.7	163.88	14.6	165.03	162.00	24.1	19,440	0.12%
2021/01/25	40.6	172.31	54.4	173.08	170.50	-13.8	19,287	-0.07%
2021/01/22	53.2	167.37	86	167.97	172.00	-32.8	18,999	-0.17%
2021/01/21	17.1	160.97	3	161.50	160.00	14.1	18,678	0.08%
2021/01/20	9.2	159.98	8	161.63	159.50	1.2	18,700	0.01%
2021/01/19	35.1	164.48	3.4	164.71	165.00	31.7	18,666	0.17%
2021/01/18	11.2	157.60	24	159.40	163.00	-12.9	18,622	-0.07%
2021/01/15	48.1	162.15	12	162.92	161.00	36.1	18,518	0.19%
2021/01/14	14.2	168.35	17.2	167.73	167.50	-3	18,227	-0.02%
2021/01/13	16	169.47	12	169.25	169.00	4	18,092	0.02%
2021/01/12	17	170.29	8	169.56	168.50	9	17,950	0.05%
2021/01/11	14.2	172.86	47	171.54	174.00	-32.9	17,810	-0.18%
2021/01/08	33.3	168.81	13	170.42	170.00	20.3	17,740	0.11%
2021/01/07	12.1	171.70	33	171.80	172.00	-20.9	17,767	-0.12%
2021/01/06	13	170.42	15	167.87	172.50	-2	17,705	-0.01%
2021/01/05	35.1	171.58	18	170.61	171.00	17.1	17,446	0.10%
2021/01/04	31.4	177.70	35	178.30	177.50	-3.6	17,184	-0.02%
2020/12/31	24.2	176.74	6	176.25	177.50	18.2	16,868	0.11%
2020/12/30	10.1	174.41	28	174.73	175.00	-17.9	16,663	-0.11%
2020/12/29	74.3	173.59	60	173.56	171.00	14.3	16,395	0.09%
2020/12/28	14	167.57	8	167.88	169.00	6	15,706	0.04%
2020/12/25	28	165.45	6	166.83	167.50	22	15,544	0.14%
2020/12/24	40	166.98	8	166.56	165.00	32	15,449	0.21%
2020/12/23	13.1	166.32	46	167.25	168.00	-32.9	15,348	-0.21%
2020/12/22	51	165.79	39.1	165.21	162.50	11.9	15,141	0.08%
2020/12/21	14.1	160.24	19	158.97	160.50	-4.9	14,756	-0.03%
2020/12/18	20.1	163.20	5.2	164.14	161.50	14.9	14,595	0.10%
2020/12/17	28.1	165.91	12	167.33	166.50	16.1	14,418	0.11%
2020/12/16	6	168.42	30	167.47	170.00	-24	14,232	-0.17%
2020/12/15	26.1	165.39	14	167.79	163.00	12.1	13,968	0.09%
2020/12/14	24.1	169.02	19	170.08	168.50	5.1	13,701	0.04%
2020/12/11	34.1	168.91	19	169.00	168.00	15.1	13,705	0.11%
2020/12/10	39	167.71	27	168.61	168.00	12	13,190	0.09%
2020/12/09	57	170.75	46	171.09	172.00	11	12,823	0.09%
2020/12/08	12.2	158.06	28	157.91	159.00	-15.9	12,171	-0.13%
2020/12/07	37	153.23	36	154.19	154.50	1	11,949	0.01%
2020/12/04	17	160.12	20	159.03	160.00	-3	11,594	-0.03%
2020/12/03	197.1	156.53	32.5	157.42	160.00	164.6	11,330	1.45%	大買/鉅額交易
2020/12/02	22	151.05	49	150.19	154.00	-27	10,718	-0.25%
2020/12/01	94	148.28	76	147.98	144.50	18	10,250	0.18%
2020/11/30	48	142.45	35.4	143.16	143.50	12.6	9,258	0.14%
2020/11/27	33.1	129.37	23	129.48	130.50	10.1	9,019	0.11%
2020/11/26	16	127.78	43	127.79	129.00	-27	8,867	-0.30%
2020/11/25	46.1	123.79	32	124.02	122.00	14.1	8,601	0.16%
2020/11/24	22	124.68	37.2	122.83	125.00	-15.2	8,371	-0.18%
2020/11/23	23.1	119.22	22	118.68	120.00	1.1	7,990	0.01%
2020/11/20	15	117.37	1	116.00	116.50	14	7,791	0.18%
2020/11/19	5.1	116.41	24	116.35	117.00	-18.9	7,773	-0.24%
2020/11/18	12	115.79	6	115.92	116.00	6	7,765	0.08%
2020/11/17	38	118.55	37	118.07	115.50	1	7,764	0.01%
2020/11/16	5	115.00	13	114.54	115.00	-8	7,533	-0.11%
2020/11/13	2.1	113.50	5	113.90	113.50	-2.9	7,530	-0.04%
2020/11/12	18	113.06	12	112.79	112.50	6	7,548	0.08%
2020/11/11	20	111.90	19.1	112.08	114.00	1	7,577	0.01%
2020/11/10	12.1	109.73	14	108.25	107.50	-1.9	7,456	-0.03%
2020/11/09	20	108.05	50	108.61	110.00	-30	7,487	-0.40%
2020/11/06	27	107.04	58	106.60	106.00	-31	7,417	-0.42%
2020/11/05	0	0.00	6	103.92	103.50	-6	7,400	-0.08%
2020/11/04	17	102.18	34	103.09	103.50	-17	7,491	-0.23%
2020/11/03	3	101.17	5	100.90	101.50	-2	7,647	-0.03%
2020/11/02	1	99.60	3.1	99.51	99.30	-2.1	7,766	-0.03%
2020/10/30	0	0.00	11	100.05	99.60	-11	7,843	-0.14%
2020/10/29	4	99.90	4	99.48	99.90	0	7,870	0.00%
2020/10/28	0	0.00	12	103.25	101.50	-12	7,984	-0.15%
2020/10/27	13	103.92	11	103.18	104.00	2	8,025	0.02%
2020/10/26	2	103.50	10	103.95	103.00	-8	8,076	-0.10%
2020/10/23	4	102.50	6	102.92	103.00	-2	8,305	-0.02%
2020/10/22	2	102.50	22	102.41	102.00	-20	8,390	-0.24%
2020/10/21	6	101.75	7	101.64	101.50	-1	8,543	-0.01%
2020/10/20	12	101.75	11	101.55	101.00	1	8,742	0.01%
2020/10/19	5	101.60	4	101.63	102.00	1	8,987	0.01%
2020/10/16	19	103.37	12	101.79	101.00	7	9,209	0.08%
2020/10/15	16	102.09	32	102.38	102.50	-16	9,217	-0.17%
2020/10/14	2	100.00	11	99.95	100.50	-9	9,128	-0.10%
2020/10/13	1	99.00	1	97.60	99.20	0	9,252	0.00%
2020/10/12	1	98.80	1	98.60	98.00	0	9,314	0.00%
2020/10/08	6	98.95	15	99.41	98.70	-9	9,377	-0.10%
2020/10/07	1	98.70	2.1	98.90	99.00	-1.1	9,472	-0.01%
2020/10/06	2	98.15	5	98.68	98.50	-3	9,629	-0.03%
2020/10/05	4	97.70	4	97.83	97.90	0	9,893	0.00%
2020/09/30	9	96.07	0.2	97.30	96.80	8.8	10,071	0.09%
2020/09/29	14	96.89	1	96.80	96.10	13	10,245	0.13%
2020/09/28	6	96.40	13	97.03	96.00	-7	10,438	-0.07%
2020/09/25	26	95.51	11	95.45	94.40	15	10,471	0.14%
2020/09/24	8	98.31	22	97.62	97.20	-14	10,491	-0.13%
2020/09/23	6	98.88	0	0.00	99.90	6	10,527	0.06%
2020/09/22	6	98.67	2	99.60	98.50	4	10,541	0.04%
2020/09/21	1	102.00	13	101.19	100.00	-12	10,519	-0.11%
2020/09/18	5.5	102.09	4	102.00	102.00	1.5	10,529	0.01%
2020/09/17	1.5	103.00	1	103.50	103.00	0.5	10,545	0.00%
2020/09/16	9	104.89	14	104.39	103.00	-5	10,542	-0.05%
2020/09/15	2	101.75	16	102.50	103.00	-14	10,426	-0.13%
2020/09/14	2	100.75	3	100.83	100.50	-1	10,339	-0.01%
2020/09/11	1	100.50	1	100.50	100.50	0	10,356	0.00%
2020/09/10	6	101.58	13	101.58	100.50	-7	10,358	-0.07%
2020/09/09	8	101.08	11	100.85	102.00	-3	10,349	-0.03%
2020/09/08	5	101.10	6	100.50	100.50	-1	10,338	-0.01%
2020/09/07	11	101.91	10	101.15	100.00	1	10,388	0.01%
2020/09/04	4	101.23	43	99.82	102.50	-39	10,355	-0.38%
2020/09/03	28	99.64	35	98.93	101.00	-7	10,503	-0.07%
2020/09/02	12	97.38	22	97.12	97.30	-10	10,847	-0.09%
2020/09/01	10	95.48	2	96.30	96.80	8	10,883	0.07%
2020/08/31	8	96.48	3	97.53	96.40	5	10,959	0.05%
2020/08/28	4.4	97.38	2.1	98.26	97.40	2.3	11,085	0.02%
2020/08/27	3	98.70	7	98.29	98.40	-4	11,263	-0.04%
2020/08/26	12	97.78	13	98.12	97.80	-1	11,264	-0.01%
2020/08/25	4	97.98	9	98.34	97.50	-5	11,271	-0.04%
2020/08/24	1	97.00	9	97.19	98.00	-8	11,270	-0.07%
2020/08/21	7	96.56	7	96.77	97.10	0	11,267	0.00%
2020/08/20	59	95.67	30	95.39	95.60	29	11,224	0.26%
2020/08/19	14	102.57	13	102.96	101.50	1	11,038	0.01%
2020/08/18	1	103.00	15	104.50	104.00	-14	11,024	-0.13%
2020/08/17	36	104.46	8	104.44	104.00	28	11,026	0.25%
2020/08/14	10	102.65	14	102.39	103.50	-4	10,886	-0.04%
2020/08/13	12	101.92	7	104.07	101.00	5	10,794	0.05%
2020/08/12	5	102.80	19	102.47	103.00	-14	10,709	-0.13%
2020/08/11	47	103.69	23	104.78	102.50	24	10,656	0.23%
2020/08/10	13	101.77	7	101.79	101.50	6	10,475	0.06%
2020/08/07	45	102.64	20	101.15	100.00	25	10,409	0.24%
2020/08/05	18	99.29	64.7	100.03	99.30	-46.7	10,260	-0.45%
2020/08/04	6	97.80	17	98.45	98.90	-11	10,378	-0.11%
2020/08/03	11	97.34	18	97.06	97.00	-7	10,731	-0.07%
2020/07/31	60.1	98.27	63	98.19	98.00	-3	10,755	-0.03%
2020/07/30	20.1	95.70	29	96.45	97.80	-8.9	10,717	-0.08%
2020/07/29	9	94.31	3	95.27	94.50	6	10,733	0.06%
2020/07/28	42	96.70	27	97.39	94.50	15	10,724	0.14%
2020/07/27	30	96.00	11	96.98	95.30	19	10,641	0.18%
2020/07/24	86	97.61	28	97.93	96.10	58	10,589	0.55%
2020/07/23	46	100.87	14	101.36	100.00	32	10,450	0.31%
2020/07/22	36	107.50	9	107.33	108.00	27	10,288	0.26%
2020/07/21	19.2	105.40	22	106.16	106.00	-2.9	10,074	-0.03%
2020/07/20	4	103.63	8	103.81	103.50	-4	9,894	-0.04%
2020/07/17	22	102.52	10	102.85	103.00	12	9,830	0.12%
2020/07/16	64	102.73	25	103.54	102.00	39	9,847	0.40%
2020/07/15	24	101.88	22	102.07	101.00	2	9,773	0.02%
2020/07/14	29	102.21	12	101.83	101.50	17	9,928	0.17%
2020/07/13	22.1	104.07	2	104.50	104.50	20.1	10,021	0.20%
2020/07/10	12	102.92	29	103.10	102.50	-17	10,149	-0.17%
2020/07/09	13.1	105.12	28	105.79	106.00	-15	10,110	-0.15%
2020/07/08	6	102.17	22	102.02	102.50	-16	9,882	-0.16%
2020/07/07	22	99.63	43	99.82	99.50	-21	9,766	-0.22%
2020/07/06	14	100.25	21	100.10	100.00	-7	9,890	-0.07%
2020/07/03	26	97.27	17	97.62	97.80	9	10,061	0.09%
2020/07/02	13	95.90	3	96.67	97.00	10	10,263	0.10%
2020/07/01	17	95.86	16.1	95.40	95.40	0.9	10,373	0.01%
2020/06/30	3	94.53	7	94.44	94.90	-4	10,424	-0.04%
2020/06/29	17	92.82	4	92.95	93.00	13	10,470	0.12%
2020/06/24	17	94.35	9	94.03	94.00	8	10,531	0.08%
2020/06/23	2	93.95	4	93.85	93.90	-2	10,717	-0.02%
2020/06/22	4	93.60	5	93.48	93.10	-1	10,897	-0.01%
2020/06/19	11	93.60	17	94.12	93.90	-6	11,175	-0.05%
2020/06/18	9	92.19	5	92.60	92.10	4	11,317	0.04%
2020/06/17	20	92.76	8	92.60	92.40	12	11,436	0.10%
2020/06/16	4	91.85	11	91.96	92.10	-7	11,637	-0.06%
2020/06/15	8	91.05	15	90.62	90.50	-7	11,968	-0.06%
2020/06/12	16	89.84	3	89.53	91.50	13	12,126	0.11%
2020/06/11	160	94.71	10.2	92.92	91.50	149.9	12,253	1.22%	大買/鉅額交易
2020/06/10	111	94.86	12	94.66	95.40	99	12,271	0.81%	大買/
2020/06/09	43	95.18	71	96.21	94.20	-28	12,514	-0.22%
2020/06/08	41.1	97.65	122	96.18	99.00	-81	12,338	-0.66%	大賣/
2020/06/05	11	92.22	9	92.00	91.80	2	11,890	0.02%
2020/06/04	17	91.36	12	91.54	91.60	5	11,991	0.04%
2020/06/03	25	91.47	11	91.45	91.40	14	12,099	0.12%
2020/06/02	33	91.08	34	91.50	91.50	-1	11,996	-0.01%
2020/06/01	43	88.48	5	89.02	89.00	38	11,938	0.32%
2020/05/29	21.1	88.11	1	87.80	87.80	20.1	12,059	0.17%
2020/05/28	8	88.81	3	89.23	89.10	5	12,162	0.04%
2020/05/27	15	89.13	5	89.14	88.70	10	12,309	0.08%
2020/05/26	15	89.35	47	89.58	89.30	-32	12,437	-0.26%
2020/05/25	6	86.63	21	88.51	89.20	-15	12,565	-0.12%
2020/05/22	5	89.02	4	89.50	88.30	1	12,598	0.01%
2020/05/21	32	88.65	7.3	89.05	89.00	24.7	12,627	0.20%
2020/05/20	3	88.40	0	0.00	88.00	3	12,646	0.02%
2020/05/19	16	88.59	22	89.03	88.50	-6	12,805	-0.05%
2020/05/18	9	87.18	16	87.69	86.80	-7	13,041	-0.05%
2020/05/15	27	88.53	25	87.61	87.00	2	13,274	0.02%
2020/05/14	25	89.18	11	89.75	88.20	14	13,690	0.10%
2020/05/13	79	91.30	20	91.15	91.00	59	13,873	0.43%
2020/05/12	52	91.76	131	91.94	90.90	-79	13,837	-0.57%	大賣/
2020/05/11	44	91.83	26	92.21	92.20	18	13,890	0.13%
2020/05/08	37	90.85	52	90.87	90.60	-15	13,690	-0.11%
2020/05/07	4	87.83	2	87.80	87.10	2	13,381	0.01%
2020/05/06	14	87.41	11	87.85	87.20	3	13,392	0.02%
2020/05/05	8	87.81	8	88.40	88.50	0	13,445	0.00%
2020/05/04	14	87.06	5	86.96	86.90	9	13,527	0.07%
2020/04/30	22	89.02	13	89.05	89.10	9	13,575	0.07%
2020/04/29	2	86.80	27	86.68	87.00	-25	13,527	-0.18%
2020/04/28	5	86.74	32	87.02	86.50	-27	13,593	-0.20%
2020/04/27	10	85.88	6	85.75	86.20	4	13,814	0.03%
2020/04/24	9	84.30	11	84.93	84.70	-2	13,917	-0.01%
2020/04/23	14	85.46	15	85.48	85.20	-1	14,143	-0.01%
2020/04/22	46	84.51	4	84.83	85.10	42	14,263	0.29%
2020/04/21	25	86.24	17	88.26	84.40	8	14,573	0.05%
2020/04/20	20	87.29	17	88.27	87.50	3	14,549	0.02%
2020/04/17	103	88.81	102	86.47	86.40	1	14,507	0.01%	大買/大賣/
2020/04/16	69	87.91	70	87.87	88.00	-1	14,323	-0.01%
2020/04/15	92	87.93	86	88.30	88.60	6	14,254	0.04%
2020/04/14	64	85.75	67	86.00	86.00	-3	14,050	-0.02%
2020/04/13	68	85.21	78	84.62	84.50	-10	14,051	-0.07%
2020/04/10	84	84.95	42	85.45	86.00	42	14,058	0.30%
2020/04/09	41	86.34	68	85.91	84.30	-27	14,202	-0.19%
2020/04/08	61	84.21	30	84.56	86.90	31	14,166	0.22%
2020/04/07	51	81.69	34	81.95	82.90	17	13,825	0.12%
2020/04/06	63	78.28	46	79.87	80.00	17	13,642	0.12%
2020/04/01	54	77.10	45	77.16	77.20	9	13,501	0.07%
2020/03/31	18	78.69	7	78.50	78.20	11	13,445	0.08%
2020/03/30	22	77.45	5	78.16	79.10	17	14,004	0.12%
2020/03/27	32	80.91	49	80.23	79.60	-17	13,950	-0.12%
2020/03/26	71	79.19	73	79.30	80.30	-2	13,817	-0.01%
2020/03/25	38	79.45	11	79.52	78.70	27	13,737	0.20%
2020/03/24	59	76.37	41	76.26	75.70	18	13,481	0.13%
2020/03/23	27	75.23	29	75.44	73.60	-2	13,586	-0.01%
2020/03/20	54	80.45	59	81.08	80.60	-5	13,512	-0.04%
2020/03/19	73	79.94	29	78.13	75.80	44	13,392	0.33%
2020/03/18	46	85.72	85	86.28	84.20	-39	13,093	-0.30%
2020/03/17	15	85.56	40	83.11	84.20	-25	13,013	-0.19%
2020/03/16	29	89.22	22	91.09	86.50	7	12,937	0.05%
2020/03/13	70	90.49	60	89.87	91.70	10	12,861	0.08%
2020/03/12	38	95.73	67	94.19	94.00	-29	12,576	-0.23%
2020/03/11	21	99.62	24	99.75	98.50	-3	12,749	-0.02%
2020/03/10	15	100.57	55	98.22	102.00	-40	13,169	-0.30%
2020/03/09	34.1	100.23	36	100.28	98.30	-2	13,222	-0.01%
2020/03/06	9	106.67	3	106.83	106.00	6	13,026	0.05%
2020/03/05	16	108.03	30	108.18	109.00	-14	12,961	-0.11%
2020/03/04	36	103.90	2	106.00	103.50	34	12,816	0.27%
2020/03/03	40.5	110.38	12	108.00	106.50	28.5	12,681	0.22%
2020/03/02	17	105.79	39	107.06	108.50	-22	12,578	-0.17%
2020/02/27	14	107.61	39	105.67	105.00	-25	12,499	-0.20%
2020/02/26	36	109.38	37.2	111.53	108.50	-1.2	12,399	-0.01%
2020/02/25	1.3	113.00	14	111.86	113.00	-12.7	12,235	-0.10%
2020/02/24	20	114.00	15	113.30	112.50	5	12,185	0.04%
2020/02/21	48.1	116.73	48	116.07	116.50	0.1	12,075	0.00%
2020/02/20	37	116.70	32	117.05	117.00	5	12,027	0.04%
2020/02/19	49	114.02	70	115.56	116.00	-21	11,823	-0.18%
2020/02/18	49.1	113.35	28	113.00	110.50	21.1	11,515	0.18%
2020/02/17	66.3	110.26	98	111.43	113.00	-31.7	11,278	-0.28%
2020/02/14	31	105.55	32	106.38	108.00	-1	10,837	-0.01%
2020/02/13	15	104.00	32	103.61	102.00	-17	10,571	-0.16%
2020/02/12	129	103.28	30	104.95	103.50	99	10,678	0.93%	大買/
2020/02/11	15	101.60	12	102.25	103.00	3	10,836	0.03%
2020/02/10	92	101.01	5	101.30	101.00	87	10,898	0.80%
2020/02/07	1	103.50	18	103.36	103.00	-17	10,875	-0.16%
2020/02/06	7	104.36	17	103.94	103.50	-10	11,007	-0.09%
2020/02/05	90	101.97	35	102.24	102.00	55	10,999	0.50%
2020/02/04	49	99.85	65	100.59	101.00	-16	10,844	-0.15%
2020/02/03	21	96.20	33	97.93	98.20	-12	10,802	-0.11%
2020/01/31	23	98.28	36	98.45	98.20	-13	10,721	-0.12%
2020/01/30	101	98.02	106	99.13	96.30	-5	10,834	-0.05%	大買/大賣/
2020/01/20	53	106.31	27	106.98	107.00	26	10,654	0.24%
2020/01/17	36.1	104.74	58	105.01	105.00	-21.9	10,615	-0.21%
2020/01/16	41.1	103.72	82.1	102.82	104.50	-41	10,371	-0.39%
2020/01/15	49	101.37	47	101.76	102.00	2	10,274	0.02%
2020/01/14	15	99.33	24	99.53	99.00	-9	10,037	-0.09%
2020/01/13	21	97.05	12	96.74	98.40	9	10,064	0.09%
2020/01/10	14	96.52	38	96.62	96.50	-24	10,379	-0.23%
2020/01/09	10	96.40	22	96.77	97.30	-12	10,527	-0.11%
2020/01/08	42	94.83	27	94.59	94.30	15	10,582	0.14%
2020/01/07	26	95.30	31	95.48	94.50	-5	10,940	-0.05%
2020/01/06	68	98.27	21	98.45	97.00	47	11,240	0.42%
2020/01/03	74	101.59	34	103.11	100.50	40	11,207	0.36%
2020/01/02	40	102.73	33	103.50	103.00	7	11,089	0.06%
2019/12/31	13	99.17	4.2	99.85	99.40	8.8	10,868	0.08%
2019/12/30	27	100.30	8	100.34	100.00	19	10,903	0.17%
2019/12/27	16	102.00	7	102.57	101.00	9	10,860	0.08%
2019/12/26	6	101.58	2	101.75	101.50	4	10,872	0.04%
2019/12/25	35	102.36	49	103.07	101.50	-14	10,938	-0.13%
2019/12/24	3	98.10	4	98.00	99.00	-1	10,393	-0.01%
2019/12/23	21	99.46	29	98.57	98.00	-8	10,502	-0.08%
2019/12/20	5	97.12	11	97.47	97.80	-6	10,555	-0.06%
2019/12/19	14	96.14	12	96.05	95.70	2	10,832	0.02%
2019/12/18	105	98.40	118	98.37	96.80	-13	10,922	-0.12%	大買/大賣/
2019/12/17	51	97.07	41	96.43	97.00	10	10,619	0.09%
2019/12/16	9.1	96.55	6	96.50	96.50	3.1	10,560	0.03%
2019/12/13	3	94.53	2	95.75	94.90	1	10,457	0.01%
2019/12/12	3	96.00	6	95.73	94.50	-3	10,397	-0.03%
2019/12/11	29	95.12	35	94.68	94.20	-6	10,307	-0.06%
2019/12/10	26	96.02	13	96.30	96.80	13	10,287	0.13%
2019/12/09	13	96.22	14	96.30	97.30	-1	10,214	-0.01%
2019/12/06	61	97.70	76.1	98.07	96.70	-15.1	10,146	-0.15%
2019/12/05	69	95.31	108	95.93	96.50	-39	9,750	-0.40%	大賣/
2019/12/04	27	88.54	55	89.68	90.50	-28	9,211	-0.30%
2019/12/03	2	86.75	1	86.90	87.10	1	8,989	0.01%
2019/12/02	8	85.65	6	86.08	87.00	2	8,999	0.02%
2019/11/29	1	86.70	3	86.73	86.80	-2	9,037	-0.02%
2019/11/28	4	86.50	10	86.02	86.40	-6	9,051	-0.07%
2019/11/27	2	86.45	8	86.63	86.60	-6	9,125	-0.07%
2019/11/26	22	86.16	5.1	85.80	85.50	17	9,136	0.19%
2019/11/25	7	86.14	1	86.20	86.50	6	9,085	0.07%
2019/11/22	2	87.25	2	86.95	87.10	0	9,060	0.00%
2019/11/21	31	85.94	28	85.98	86.20	3	9,167	0.03%
2019/11/20	16	86.29	23	86.43	86.40	-7	9,147	-0.08%
2019/11/19	16	87.31	4	87.08	87.30	12	9,219	0.13%
2019/11/18	3	88.00	3	88.73	88.80	0	9,172	0.00%
2019/11/15	11	88.37	5	89.26	87.80	6	9,208	0.07%
2019/11/14	9	87.92	19	87.34	88.80	-10	9,296	-0.11%
2019/11/13	12	88.28	17	88.52	88.40	-5	9,314	-0.05%
2019/11/12	12	87.29	21	87.37	87.50	-9	9,337	-0.10%
2019/11/11	18	85.87	26	85.66	86.20	-8	9,336	-0.09%
2019/11/08	63.1	89.68	19	89.25	88.00	44.1	9,198	0.48%
2019/11/07	34	93.71	19	94.00	93.60	15	8,931	0.17%
2019/11/06	16	96.51	60	97.20	95.90	-44	8,881	-0.50%
2019/11/05	55	96.21	32	97.02	98.00	23	8,856	0.26%
2019/11/04	15	94.35	13	94.50	95.20	2	8,702	0.02%
2019/11/01	16	91.98	6	92.37	92.30	10	8,580	0.12%
2019/10/31	26	93.03	9	92.09	91.80	17	8,647	0.20%
2019/10/30	6	93.52	2	93.50	94.20	4	8,573	0.05%
2019/10/29	52	94.70	24	94.11	94.50	28	8,572	0.33%
2019/10/28	8	93.60	10	93.45	94.30	-2	8,454	-0.02%
2019/10/25	32	93.23	27	93.01	92.90	5	8,395	0.06%
2019/10/24	22	91.88	10	92.11	92.40	12	8,285	0.14%
2019/10/23	17	92.46	10	92.41	91.90	7	8,312	0.08%
2019/10/22	23	93.31	62	93.21	93.10	-39	8,303	-0.47%
2019/10/21	13	92.01	30	91.69	92.90	-17	8,247	-0.21%
2019/10/18	59.2	92.86	50	92.77	91.20	9.2	8,137	0.11%
2019/10/17	18.2	90.42	19	90.42	91.10	-0.8	7,788	-0.01%
2019/10/16	17	89.62	29	89.73	89.00	-12	7,667	-0.16%
2019/10/15	36	90.32	112	90.54	89.20	-76	7,584	-1.00%	大賣/
2019/10/14	31.2	89.41	86	88.65	89.30	-54.8	7,306	-0.75%
2019/10/09	10	83.23	0	0.00	83.50	10	6,965	0.14%
2019/10/08	4	84.08	1	84.20	83.80	3	7,069	0.04%
2019/10/07	3.2	84.74	2	84.35	84.40	1.2	7,055	0.02%
2019/10/04	3	85.27	2	85.70	85.00	1	7,053	0.01%
2019/10/03	4	85.90	11	85.54	86.20	-7	7,094	-0.10%
2019/10/02	2.2	85.25	7	84.99	85.40	-4.8	7,068	-0.07%
2019/10/01	5	84.42	83	84.91	85.50	-78	7,054	-1.11%
2019/09/27	64	82.84	13	83.35	82.20	51	6,981	0.73%
2019/09/26	13	84.04	21	84.52	82.70	-8	7,004	-0.11%
2019/09/25	19	83.82	4	84.05	83.90	15	7,102	0.21%
2019/09/24	28	83.44	85	83.39	83.70	-57	7,306	-0.78%
2019/09/23	1	79.10	26	80.25	81.20	-25	7,012	-0.36%
2019/09/20	6	78.22	10	77.54	78.50	-4	7,226	-0.06%
2019/09/19	2	77.05	1	77.50	76.90	1	7,288	0.01%
2019/09/18	1	77.20	0	0.00	76.30	1	7,461	0.01%
2019/09/17	12	76.94	3	77.23	76.80	9	7,502	0.12%
2019/09/16	59	76.82	1	77.50	76.70	58	7,591	0.76%
2019/09/12	13	76.98	12.2	76.86	77.20	0.8	7,719	0.01%
2019/09/11	6.1	74.35	2	74.80	74.30	4.1	7,775	0.05%
2019/09/10	1	75.20	6	75.25	75.00	-5	7,927	-0.06%
2019/09/09	23	76.48	1	76.50	75.80	22	8,214	0.27%
2019/09/06	12	76.48	7	76.61	76.20	5	8,568	0.06%
2019/09/05	3	76.23	1.2	76.42	76.00	1.8	8,781	0.02%
2019/09/04	13	76.70	11	76.32	76.20	2	9,001	0.02%
2019/09/03	1	76.20	8	76.01	76.60	-7	9,084	-0.08%
2019/09/02	3	74.77	14	74.80	75.00	-11	9,131	-0.12%
2019/08/30	34	75.36	10	74.87	74.20	24	9,298	0.26%
2019/08/29	16	74.18	2	73.85	74.60	14	9,377	0.15%
2019/08/28	5	74.32	2	74.55	73.50	3	9,430	0.03%
2019/08/27	15	74.45	0	0.00	73.80	15	9,447	0.16%
2019/08/26	24	74.85	15.2	74.92	74.10	8.8	9,586	0.09%
2019/08/23	5	78.24	9	77.93	77.90	-4	9,603	-0.04%
2019/08/22	17	77.94	3	78.27	77.90	14	9,722	0.14%
2019/08/21	16	79.53	3.1	79.66	79.30	13	9,935	0.13%
2019/08/20	5	80.70	14	82.11	80.10	-9	10,200	-0.09%
2019/08/19	0.2	81.20	11	81.76	81.20	-10.8	10,388	-0.10%
2019/08/16	5	78.34	2	78.25	78.00	3	10,583	0.03%
2019/08/15	30	78.47	7	78.20	77.60	23	10,991	0.21%
2019/08/14	3	81.20	7	81.53	80.90	-4	11,107	-0.04%
2019/08/13	1	81.50	6	81.10	81.00	-5	11,418	-0.04%
2019/08/12	3	80.33	19	79.59	81.50	-16	11,962	-0.13%
2019/08/08	16	80.49	40	80.04	80.20	-24	12,172	-0.20%
2019/08/07	22	81.20	18	81.84	80.50	4	12,557	0.03%
2019/08/06	11	79.36	11	80.08	82.30	0	13,207	0.00%
2019/08/05	12	81.10	1	80.50	80.50	11	13,657	0.08%
2019/08/02	54	82.52	4	82.45	81.60	50	14,366	0.35%
2019/08/01	3	85.63	8	85.75	85.50	-5	14,369	-0.03%
2019/07/31	6	83.23	15	84.89	86.00	-9	14,460	-0.06%
2019/07/30	19	83.62	5	83.96	83.50	14	14,407	0.10%
2019/07/29	22	86.83	30	87.04	86.30	-8	14,303	-0.06%
2019/07/26	14	87.78	16	87.94	88.00	-2	14,319	-0.01%
2019/07/25	4	88.08	31	87.96	88.40	-27	14,315	-0.19%
2019/07/24	45	87.30	6	87.28	86.90	39	14,296	0.27%
2019/07/23	9	86.81	36	86.76	86.90	-27	14,345	-0.19%
2019/07/22	51	88.19	8	88.24	88.10	43	14,336	0.30%
2019/07/19	39	87.76	15	87.89	88.00	24	14,327	0.17%
2019/07/18	19	87.77	13	87.60	86.80	6	14,457	0.04%
2019/07/17	11	90.34	6	89.97	89.90	5	14,406	0.03%
2019/07/16	8	90.69	44.2	90.35	90.40	-36.2	14,443	-0.25%
2019/07/15	18	89.25	15	89.26	89.90	3	14,399	0.02%
2019/07/12	18	88.67	42	88.50	87.90	-24	14,471	-0.17%
2019/07/11	9	87.33	3	87.77	87.30	6	14,373	0.04%
2019/07/10	12	86.43	6	86.47	86.70	6	14,320	0.04%
2019/07/09	22	86.14	7	85.91	85.70	15	14,289	0.10%
2019/07/08	20	87.37	3.3	87.92	87.50	16.7	14,264	0.12%
2019/07/05	5	86.58	23	86.90	87.30	-18	14,345	-0.13%
2019/07/04	8	85.78	75	85.36	85.80	-67	14,340	-0.47%
2019/07/03	40	86.62	18	86.21	85.90	22	14,760	0.15%
2019/07/02	11	86.91	36.3	87.14	87.60	-25.3	14,660	-0.17%
2019/07/01	42	84.58	68	84.99	85.90	-26	14,475	-0.18%
2019/06/28	13	80.88	9	81.09	81.60	4	14,182	0.03%
2019/06/27	40	79.91	67	79.54	80.50	-27	14,223	-0.19%
2019/06/26	5	79.78	9.1	79.70	81.40	-4.1	13,871	-0.03%
2019/06/25	37	81.38	12	80.88	80.40	25	13,831	0.18%
2019/06/24	0	0.00	7	81.71	83.00	-7	13,652	-0.05%
2019/06/21	22	81.89	51	81.85	81.60	-29	13,619	-0.21%
2019/06/20	57	83.50	36.1	83.41	82.70	20.9	13,550	0.15%
2019/06/19	7	82.49	33	82.12	82.50	-26	13,490	-0.19%
2019/06/18	39	82.89	21	82.64	81.70	18	13,372	0.13%
2019/06/17	21	83.85	24	83.65	84.20	-3	13,326	-0.02%
2019/06/14	24	82.68	41	82.67	82.10	-17	13,108	-0.13%
2019/06/13	3	79.27	27	80.52	81.50	-24	12,776	-0.19%
2019/06/12	19	79.84	31.9	79.56	78.80	-12.9	12,622	-0.10%
2019/06/11	47	77.95	17	78.38	78.60	30	12,490	0.24%
2019/06/10	36	75.94	15	76.38	76.80	21	12,428	0.17%
2019/06/06	23	75.45	30	75.22	74.50	-7	12,369	-0.06%
2019/06/05	5	79.32	9	79.06	77.90	-4	12,215	-0.03%
2019/06/04	11	77.42	10	77.46	78.20	1	12,311	0.01%
2019/06/03	45	77.95	24	77.55	77.50	21	12,334	0.17%
2019/05/31	23	78.12	12	78.43	78.90	11	12,294	0.09%
2019/05/30	20	77.14	4.1	77.77	77.30	15.9	12,162	0.13%
2019/05/29	14	77.21	25	76.69	77.20	-11	12,097	-0.09%
2019/05/28	30	79.09	10.1	79.01	78.20	19.9	12,127	0.16%
2019/05/27	61	82.32	80	81.62	81.10	-19	12,125	-0.16%
2019/05/24	46	80.82	20	81.18	80.90	26	11,956	0.22%
2019/05/23	15	79.14	23	79.71	81.20	-8	11,812	-0.07%
2019/05/22	53	81.16	38	80.94	79.10	15	11,547	0.13%
2019/05/21	30.2	77.05	28	77.88	78.90	2.2	11,219	0.02%
2019/05/20	32	78.64	27	77.68	77.00	5	11,084	0.05%
2019/05/17	42	81.13	60	80.51	80.10	-18	10,837	-0.17%
2019/05/16	17.1	77.84	13	77.90	78.10	4.1	10,412	0.04%
2019/05/15	34	79.04	84	78.84	78.10	-50	10,471	-0.48%
2019/05/14	79	76.44	53	78.22	78.00	26	10,559	0.25%
2019/05/13	47	73.86	71	74.25	75.70	-24	10,001	-0.24%
2019/05/10	100	72.45	129	72.55	72.80	-29	9,585	-0.30%	大賣/
2019/05/09	32.1	69.77	40	69.37	68.20	-7.9	8,933	-0.09%
2019/05/08	16	68.41	10	68.92	69.30	6	8,874	0.07%
2019/05/07	3	67.73	5	67.74	67.70	-2	8,904	-0.02%
2019/05/06	21	66.76	5	67.02	67.30	16	9,224	0.17%
2019/05/03	30	68.44	4	68.83	68.20	26	9,229	0.28%
2019/05/02	11	67.16	2	67.10	67.30	9	9,228	0.10%
2019/04/30	4	66.70	2	66.45	66.80	2	9,352	0.02%
2019/04/29	37	67.09	26	66.84	67.00	11	9,419	0.12%
2019/04/26	14	70.01	1	69.60	69.50	13	9,474	0.14%
2019/04/25	12	70.59	4	71.18	71.20	8	9,531	0.08%
2019/04/24	6	71.05	14	71.98	70.30	-8	9,697	-0.08%
2019/04/23	5	69.96	2	70.40	70.00	3	9,679	0.03%
2019/04/22	4	70.90	12	71.98	70.50	-8	9,950	-0.08%
2019/04/19	5	69.86	8	69.95	70.60	-3	9,991	-0.03%
2019/04/18	16.2	70.43	11	70.85	68.60	5.2	10,232	0.05%
2019/04/17	3	69.50	2	69.20	69.10	1	10,246	0.01%
2019/04/16	11.2	68.59	3	69.03	69.30	8.2	10,261	0.08%
2019/04/15	1	68.30	2	68.20	68.30	-1	10,465	-0.01%
2019/04/12	7.2	68.03	8	68.10	67.70	-0.8	10,741	-0.01%
2019/04/11	23.2	70.34	2	70.25	68.80	21.2	10,854	0.20%
2019/04/10	10.3	71.15	41	70.90	71.40	-30.7	10,908	-0.28%
2019/04/09	63	72.02	44	72.15	71.80	19	10,984	0.17%
2019/04/08	3	68.20	5	68.66	68.60	-2	10,831	-0.02%
2019/04/03	10.1	67.78	5	67.96	67.80	5.1	10,997	0.05%
2019/04/02	2	68.65	7	68.80	68.40	-5	11,241	-0.04%
2019/04/01	6	68.37	19	69.01	68.20	-13	11,713	-0.11%
2019/03/29	1	66.80	2	67.40	67.40	-1	11,658	-0.01%
2019/03/28	12	66.96	7	67.27	66.60	5	12,023	0.04%
2019/03/27	8	67.51	1	67.00	66.90	7	12,525	0.06%
2019/03/26	5	66.92	1	67.40	67.70	4	12,713	0.03%
2019/03/25	3	66.70	6	66.80	66.60	-3	12,950	-0.02%
2019/03/22	7.2	68.53	7	68.90	68.20	0.2	13,122	0.00%
2019/03/21	0.2	68.40	1	68.30	68.40	-0.8	13,349	-0.01%
2019/03/20	12	67.99	6	67.87	67.80	6	13,583	0.04%
2019/03/19	11	66.25	14	66.32	66.80	-3	13,849	-0.02%
2019/03/18	8	65.10	0	0.00	65.70	8	13,975	0.06%
2019/03/15	3	65.17	10	64.97	64.80	-7	14,310	-0.05%
2019/03/14	7.2	64.35	13	64.25	64.30	-5.9	14,582	-0.04%
2019/03/13	1.1	65.34	4	65.40	65.70	-2.9	14,874	-0.02%
2019/03/12	14.1	66.62	2	67.10	66.00	12.1	15,052	0.08%
2019/03/11	3.2	65.81	3	65.33	65.90	0.2	15,288	0.00%
2019/03/08	20	66.03	15	66.29	65.10	5	15,954	0.03%
2019/03/07	10	69.32	2	67.60	67.90	8	16,140	0.05%
2019/03/06	5	71.40	10	70.78	70.30	-5	16,581	-0.03%
2019/03/05	12	70.26	11	70.60	70.60	1	17,126	0.01%
2019/03/04	16	70.65	3	70.63	70.50	13	17,429	0.07%
2019/02/27	9	71.57	20	71.85	71.40	-11	17,569	-0.06%
2019/02/26	37	72.40	42	72.35	72.60	-5	17,810	-0.03%
2019/02/25	25	69.70	7	69.41	69.80	18	17,952	0.10%
2019/02/22	22	71.70	15	71.66	70.10	7	18,343	0.04%
2019/02/21	23	71.01	9	70.94	71.20	14	18,311	0.08%
2019/02/20	36	72.17	23	72.33	71.10	13	18,314	0.07%
2019/02/19	8	71.38	6	72.07	72.00	2	18,362	0.01%
2019/02/18	19	71.33	5	72.54	70.80	14	18,472	0.08%
2019/02/15	15	70.88	8	71.68	70.50	7	18,677	0.04%
2019/02/14	30	73.57	15	73.47	72.80	15	18,739	0.08%
2019/02/13	38	70.72	66	72.31	74.30	-28	18,546	-0.15%
2019/02/12	3	67.27	11	67.24	67.60	-8	18,191	-0.04%
2019/02/11	16	65.43	5	65.80	65.60	11	18,539	0.06%
2019/01/30	7	65.51	14	65.79	64.50	-7	18,765	-0.04%
2019/01/29	2	64.65	2	64.80	65.20	0	18,788	0.00%
2019/01/28	32	65.58	39	65.38	65.50	-7	18,875	-0.04%
2019/01/25	36	64.81	36	64.76	64.40	0	19,217	0.00%
2019/01/24	7	63.19	0	0.00	62.50	7	19,111	0.04%
2019/01/23	38	62.07	22	61.90	63.10	16	19,101	0.08%
2019/01/22	7	63.36	19	62.89	62.00	-12	19,326	-0.06%
2019/01/21	14	64.27	12	63.86	63.70	2	19,436	0.01%
2019/01/18	35	63.49	25	62.90	64.30	10	19,565	0.05%
2019/01/17	5	64.28	6	64.70	63.60	-1	19,619	-0.01%
2019/01/16	20	64.19	29	64.44	64.90	-9	19,722	-0.05%
2019/01/15	7	62.10	4	62.30	62.90	3	19,591	0.02%
2019/01/14	18	61.17	13	61.15	61.40	5	19,557	0.03%
2019/01/11	5	64.94	14	64.51	63.30	-9	19,391	-0.05%
2019/01/10	13	64.92	12	64.83	64.00	1	19,377	0.01%
2019/01/09	9	63.03	13	63.87	62.60	-4	19,169	-0.02%
2019/01/08	4	62.73	4	62.88	62.50	0	19,230	0.00%
2019/01/07	9	63.97	8.1	63.85	63.20	0.9	19,279	0.00%
2019/01/04	11	61.65	2	61.90	62.90	9	19,258	0.05%
2019/01/03	15	62.53	16	61.97	61.60	-1	19,106	-0.01%
2019/01/02	34	62.77	41	62.49	62.80	-7	19,093	-0.04%
2018/12/28	18	61.43	5	61.34	61.20	13	19,120	0.07%
2018/12/27	20	61.52	29.1	61.44	61.20	-9.1	19,189	-0.05%
2018/12/26	30	60.02	30	60.17	58.50	0	18,918	0.00%
2018/12/25	16	58.74	19.8	58.05	60.80	-3.8	18,881	-0.02%
2018/12/24	24	60.35	22	60.05	60.00	2	18,659	0.01%
2018/12/22	6	61.84	4	62.05	63.50	2	18,227	0.01%
2018/12/21	22	61.87	15	61.97	63.40	7	18,292	0.04%
2018/12/20	50	63.48	15	63.53	61.70	35	18,034	0.19%
2018/12/19	29	69.06	10	69.28	68.50	19	17,677	0.11%
2018/12/18	34	71.42	43.4	71.19	70.00	-9.4	18,106	-0.05%
2018/12/17	12.1	70.50	12	70.85	71.00	0.1	18,198	0.00%
2018/12/14	29	68.46	14	68.22	69.20	15	18,092	0.08%
2018/12/13	20	69.49	19	69.63	69.80	1	17,965	0.01%
2018/12/12	17	70.64	12	70.93	69.30	5	17,838	0.03%
2018/12/11	9	69.24	17	69.53	68.60	-8	17,780	-0.04%
2018/12/10	22	69.27	16	69.82	69.60	6	17,754	0.03%
2018/12/07	18	74.42	14	74.52	72.70	4	17,516	0.02%
2018/12/06	35	77.18	58	74.53	74.10	-23	17,515	-0.13%
2018/12/05	16.1	78.46	7	78.31	78.00	9.1	17,395	0.05%
2018/12/04	23.1	82.67	20	82.75	82.10	3.1	17,367	0.02%
2018/12/03	15	86.65	10	87.79	85.20	5	17,253	0.03%
2018/11/30	26	84.67	32	84.37	84.50	-6	16,574	-0.04%
2018/11/29	8.1	83.72	27	84.34	85.80	-18.9	16,135	-0.12%
2018/11/28	44	79.66	46	79.54	79.90	-2	15,623	-0.01%
2018/11/27	44	75.68	28	75.38	76.00	16	15,145	0.11%
2018/11/26	29	74.23	32	74.27	73.50	-3	14,850	-0.02%
2018/11/23	58	74.20	58	74.77	72.00	0	14,732	0.00%
2018/11/22	37	75.79	22	75.21	72.80	15	14,384	0.10%
2018/11/21	24	74.47	32	74.16	77.50	-8	13,991	-0.06%
2018/11/20	2	69.75	2	70.30	70.50	0	13,555	0.00%
2018/11/19	4	69.83	3	69.80	70.10	1	13,594	0.01%
2018/11/16	19	70.57	18	70.78	69.00	1	13,591	0.01%
2018/11/15	30	68.86	17	68.58	70.00	13	13,639	0.10%
2018/11/14	13	69.70	7	69.21	68.00	6	13,554	0.04%
2018/11/13	12.1	67.76	40	68.31	71.50	-27.9	13,511	-0.21%
2018/11/12	69.1	68.06	75	68.01	69.00	-5.9	13,388	-0.04%
2018/11/09	54	67.16	24	66.56	67.50	30	13,312	0.23%
2018/11/08	18	68.42	12	69.62	66.20	6	13,209	0.05%
2018/11/07	28	66.21	41	68.96	69.80	-13	12,822	-0.10%
2018/11/06	1	64.00	2	64.90	63.50	-1	12,780	-0.01%
2018/11/05	5	66.36	8	66.56	67.40	-3	12,809	-0.02%
2018/11/02	23	66.49	17	66.21	66.40	6	12,814	0.05%
2018/11/01	2	61.85	18	62.49	63.30	-16	12,502	-0.13%
2018/10/31	0	0.00	11	57.60	57.60	-11	12,443	-0.09%
2018/10/30	24	51.76	24	51.92	52.40	0	12,483	0.00%
2018/10/29	10	48.20	16	48.97	51.80	-6	12,405	-0.05%
2018/10/26	4.1	49.28	5	50.14	47.10	-0.9	12,467	-0.01%
2018/10/25	11.1	50.83	7	51.13	50.40	4.1	12,546	0.03%
2018/10/24	8	56.23	7	56.99	56.00	1	12,412	0.01%
2018/10/23	3	59.53	0	0.00	58.30	3	12,263	0.02%
2018/10/22	4	62.05	3	61.80	61.90	1	12,230	0.01%
2018/10/19	12	62.43	1	63.00	61.80	11	12,158	0.09%
2018/10/18	26.1	66.44	26	66.05	65.30	0.1	12,057	0.00%
2018/10/17	2	64.90	9	65.28	65.20	-7	11,952	-0.06%
2018/10/16	21	65.16	18	65.64	64.00	3	11,921	0.02%
2018/10/15	4	63.73	3	63.30	63.10	1	11,781	0.01%
2018/10/12	5	63.58	16	64.03	64.10	-11	11,722	-0.09%
2018/10/11	8	63.88	5	64.22	63.50	3	11,552	0.03%
2018/10/09	13	69.42	6	69.90	70.50	7	11,443	0.06%
2018/10/08	17	68.21	16	67.69	68.00	1	11,287	0.01%
2018/10/05	16	71.16	7	71.41	70.00	9	11,098	0.08%
2018/10/04	7	75.09	11	75.10	75.80	-4	10,937	-0.04%
2018/10/03	18	76.14	8	75.85	74.90	10	10,944	0.09%
2018/10/02	1	79.70	3	79.33	78.50	-2	10,874	-0.02%
2018/10/01	6	78.67	3	79.20	79.90	3	10,996	0.03%
2018/09/28	4	78.20	7	79.23	78.40	-3	11,180	-0.03%
2018/09/27	9	77.99	4.6	77.98	77.30	4.4	11,181	0.04%
2018/09/26	9	77.97	12	78.04	79.50	-3	11,262	-0.03%
2018/09/25	21	79.72	11	81.53	78.10	10	11,179	0.09%
2018/09/21	16	79.16	32	79.44	81.50	-16	10,708	-0.15%
2018/09/20	10	74.72	2	74.10	74.60	8	10,431	0.08%
2018/09/19	11	76.85	30	75.76	74.30	-19	10,444	-0.18%
2018/09/18	9	72.07	5	72.36	73.90	4	10,448	0.04%
2018/09/17	27.5	74.17	20	73.69	74.70	7.5	10,570	0.07%
2018/09/14	22	69.42	44	70.20	72.10	-22	10,320	-0.21%
2018/09/13	0	0.00	20	66.52	65.60	-20	10,254	-0.20%
2018/09/12	42	65.62	9	66.22	64.40	33	10,255	0.32%
2018/09/11	16	69.76	13	69.69	69.50	3	10,055	0.03%
2018/09/10	38	71.38	6	71.92	69.50	32	9,872	0.32%
2018/09/07	15	80.00	12	84.35	77.20	3	9,740	0.03%
2018/09/06	3	85.03	7	85.10	85.00	-4	9,688	-0.04%
2018/09/05	3	84.43	6	84.70	84.30	-3	9,854	-0.03%
2018/09/04	7	83.86	3	84.60	84.40	4	10,053	0.04%
2018/09/03	25	85.34	26	84.33	83.80	-1	10,218	-0.01%
2018/08/31	2	86.90	0	0.00	88.00	2	10,583	0.02%
2018/08/30	75	89.30	84	87.59	87.50	-9	10,763	-0.08%
2018/08/29	34	86.89	27	87.39	87.40	7	11,085	0.06%
2018/08/28	31	88.34	32	87.39	87.40	-1	11,507	-0.01%
2018/08/27	41	86.65	64	87.95	88.20	-23	11,612	-0.20%
2018/08/24	35	83.67	44	83.89	84.50	-9	11,737	-0.08%
2018/08/23	33	86.16	20	85.20	85.20	13	12,123	0.11%
2018/08/22	145	84.73	137	86.33	87.30	8	12,328	0.07%	大買/大賣/
2018/08/21	13	86.09	20	86.02	86.60	-7	12,292	-0.06%
2018/08/20	16	86.48	17.2	86.66	84.20	-1.2	12,374	-0.01%
2018/08/17	8	91.80	6	92.30	90.20	2	12,304	0.02%
2018/08/16	9	91.38	14	91.12	92.80	-5	12,390	-0.04%
2018/08/15	11	90.97	20	89.76	90.30	-9	12,514	-0.07%
2018/08/14	11	91.11	6	90.45	91.50	5	12,602	0.04%
2018/08/13	42	88.17	20	89.31	88.40	22	12,638	0.17%
2018/08/10	8	93.91	0	0.00	93.00	8	12,649	0.06%
2018/08/09	6	96.08	7	96.77	96.10	-1	12,911	-0.01%
2018/08/08	11	97.61	4	99.43	95.60	7	13,595	0.05%
2018/08/07	7	102.21	5	102.30	102.50	2	13,996	0.01%
2018/08/06	1	95.87	3	99.10	99.50	-2	14,580	-0.01%
2018/08/03	5	93.14	16	94.36	97.00	-11	15,125	-0.07%
2018/08/02	20	92.89	9	95.10	92.00	11	15,089	0.07%
2018/08/01	92	101.51	92	101.32	99.20	0	15,010	0.00%
2018/07/31	9	107.11	3	107.50	105.00	6	15,036	0.04%
2018/07/30	8	109.00	2	108.25	107.00	6	15,173	0.04%
2018/07/27	1	108.50	2	110.75	113.00	-1	15,325	-0.01%
2018/07/26	15	111.53	0	0.00	110.00	15	15,574	0.10%
2018/07/25	1	113.00	1	113.00	113.00	0	15,812	0.00%
2018/07/24	13	111.23	5	109.20	112.00	8	15,928	0.05%
2018/07/23	9	108.22	4	108.50	108.00	5	16,091	0.03%
2018/07/20	23	117.30	13	113.08	115.00	10	16,295	0.06%
2018/07/19	2	115.75	6	113.50	115.50	-4	16,418	-0.02%
2018/07/18	3	112.33	13	112.58	109.50	-10	16,549	-0.06%
2018/07/17	4	115.13	21	115.00	115.00	-17	16,632	-0.10%
2018/07/16	23	115.50	4	116.25	116.50	19	16,937	0.11%
2018/07/13	36	116.94	34	114.78	114.50	2	17,483	0.01%
2018/07/12	32	114.34	35	115.84	116.00	-3	17,768	-0.02%
2018/07/11	23	112.91	53	113.01	113.00	-30	18,121	-0.17%
2018/07/10	63	116.14	29	116.84	115.00	34	18,706	0.18%
2018/07/09	13	114.85	12	115.08	114.00	1	19,373	0.01%
2018/07/06	15	111.13	26	113.42	117.50	-11	19,510	-0.06%
2018/07/05	5	108.90	8	108.06	107.00	-3	19,568	-0.02%
2018/07/04	16	109.38	69	106.43	107.00	-53	19,769	-0.27%
2018/07/03	10	116.35	14	115.89	115.50	-4	20,025	-0.02%
2018/07/02	12	120.17	8	116.81	115.50	4	20,029	0.02%
2018/06/29	3	123.50	0	0.00	123.00	3	19,974	0.02%
2018/06/28	29	126.07	24	123.25	123.00	5	20,003	0.02%
2018/06/27	48	125.11	46	127.36	128.00	2	20,283	0.01%
2018/06/26	44	128.15	47	126.41	125.00	-3	20,572	-0.01%
2018/06/25	14	122.89	13	126.85	127.00	1	20,422	0.00%
2018/06/22	29	125.45	29	124.26	124.00	0	20,571	0.00%
2018/06/21	41	125.83	51	127.28	129.00	-10	20,592	-0.05%
2018/06/20	5	121.60	5.3	122.97	123.00	-0.3	20,819	0.00%
2018/06/19	5	124.60	1	124.50	124.00	4	21,083	0.02%
2018/06/15	21	127.31	21	127.86	128.00	0	21,343	0.00%
2018/06/14	38	126.64	37	127.28	127.50	1	21,757	0.00%
2018/06/13	41	125.82	31	126.27	127.50	10	22,584	0.04%
2018/06/12	52	127.82	45	128.42	128.00	7	22,755	0.03%
2018/06/11	29	123.47	35	125.20	125.50	-6	22,574	-0.03%
2018/06/08	39	117.77	28	118.89	120.50	11	22,440	0.05%
2018/06/07	45	125.49	36	125.04	125.00	9	22,077	0.04%
2018/06/06	82	123.16	76.2	125.59	128.00	5.8	22,058	0.03%
2018/06/05	82.1	130.55	46	128.41	122.50	36.1	21,956	0.16%
2018/06/04	29	135.81	19	136.47	136.00	10	21,514	0.05%
2018/06/01	88	139.77	270	137.00	137.00	-182	21,474	-0.85%	大賣/鉅額交易
2018/05/31	252	146.68	211	141.79	141.00	41	21,435	0.19%	大買/大賣/
2018/05/30	189	143.52	15	142.50	143.00	174	20,992	0.83%	大買/鉅額交易
2018/05/29	116	144.48	115.1	144.06	143.00	1	20,769	0.00%	大買/大賣/
2018/05/28	5	142.40	6.1	143.24	142.00	-1.1	20,607	-0.01%
2018/05/25	6	140.17	11.1	139.55	140.00	-5.1	20,488	-0.02%
2018/05/24	2	136.75	8	136.44	138.00	-6	20,424	-0.03%
2018/05/23	30	139.03	187	136.45	137.00	-157	20,377	-0.77%	大賣/鉅額交易
2018/05/22	35	139.59	87	136.76	136.50	-52	20,225	-0.26%
2018/05/21	45	139.96	69.1	140.67	141.00	-24.1	20,225	-0.12%
2018/05/18	102	138.80	103	138.96	139.00	-1	20,217	0.00%	大買/大賣/
2018/05/17	91.1	141.37	126	137.03	136.50	-35	20,166	-0.17%	大賣/
2018/05/16	53.1	146.23	44	146.91	141.50	9.1	20,054	0.05%
2018/05/15	126.1	146.11	118	142.86	141.00	8.1	19,651	0.04%	大買/大賣/
2018/05/14	106	143.75	113.4	148.15	151.00	-7.4	19,438	-0.04%	大買/大賣/
2018/05/11	265	139.40	259	137.92	137.50	6	18,840	0.03%	大買/大賣/
2018/05/10	41	131.40	13.5	133.18	135.50	27.5	18,366	0.15%
2018/05/09	30	134.72	27	131.37	131.00	3	18,655	0.02%
2018/05/08	107.1	134.61	102	132.78	132.00	5.1	18,633	0.03%	大買/大賣/
2018/05/07	157	130.37	158.1	130.77	131.00	-1.1	18,638	-0.01%	大買/大賣/
2018/05/04	60	128.74	37	127.76	127.00	23	18,647	0.12%
2018/05/03	134	136.40	138	131.85	130.50	-4	19,036	-0.02%	大買/大賣/
2018/05/02	188	133.37	189	134.68	134.50	-1	19,101	-0.01%	大買/大賣/
2018/04/30	78	130.60	76	129.20	129.00	2	19,276	0.01%
2018/04/27	166	133.05	177	131.45	131.00	-11	19,738	-0.06%	大買/大賣/
2018/04/26	175	128.20	162	128.81	128.50	13	20,196	0.06%	大買/大賣/
2018/04/25	91	124.31	97	124.18	124.00	-6	20,437	-0.03%
2018/04/24	60	123.78	157	121.32	120.50	-97	20,453	-0.47%	大賣/
2018/04/23	48	132.32	32	130.67	128.00	16	20,274	0.08%
2018/04/20	178	135.07	243	133.60	133.00	-65	20,187	-0.32%	大買/大賣/
2018/04/19	240	137.75	267	138.66	138.50	-27	19,928	-0.14%	大買/大賣/
2018/04/18	233	131.33	262	131.64	133.00	-29	19,375	-0.15%	大買/大賣/
2018/04/17	137	134.20	129	129.26	127.50	8	19,068	0.04%	大買/大賣/
2018/04/16	280	132.91	301.1	135.81	139.00	-21.1	18,751	-0.11%	大買/大賣/
2018/04/13	327	125.58	321	129.38	130.00	6	18,183	0.03%	大買/大賣/
2018/04/12	253	117.37	238	119.51	120.00	15	17,461	0.09%	大買/大賣/
2018/04/11	175	119.41	187	117.16	116.50	-12	17,297	-0.07%	大買/大賣/
2018/04/10	143.1	116.94	147	115.87	115.50	-3.9	17,082	-0.02%	大買/大賣/
2018/04/09	115	109.94	104.6	114.28	115.50	10.4	17,027	0.06%	大買/大賣/
2018/04/03	58	106.79	67	105.94	105.50	-9	16,574	-0.05%
2018/04/02	60	106.58	60	105.13	105.00	0	16,475	0.00%
2018/03/31	20	106.45	3	106.83	106.50	17	16,428	0.10%
2018/03/30	292	109.79	257.1	108.03	107.50	34.9	16,426	0.21%	大買/大賣/
2018/03/29	214	108.65	216.9	107.98	107.50	-2.9	16,147	-0.02%	大買/大賣/
2018/03/28	77	102.36	105	102.07	102.00	-28	15,663	-0.18%	大賣/
2018/03/27	86	104.25	117.1	104.42	104.50	-31.1	15,543	-0.20%	大賣/
2018/03/26	81	100.76	76	100.59	100.50	5	15,389	0.03%
2018/03/23	151	100.87	129	99.12	99.10	22	15,300	0.14%	大買/大賣/
2018/03/22	168	109.34	162	106.81	105.50	6	14,998	0.04%	大買/大賣/
2018/03/21	74	108.57	121.1	106.97	107.00	-47.1	14,641	-0.32%	大賣/
2018/03/20	118	107.86	109.1	109.68	111.00	8.9	14,362	0.06%	大買/大賣/
2018/03/19	229.1	105.33	225	106.54	105.50	4.1	13,950	0.03%	大買/大賣/
2018/03/16	163	98.75	182	98.84	98.80	-19	13,064	-0.15%	大買/大賣/
2018/03/15	23	95.78	21	95.90	96.10	2	12,772	0.02%
2018/03/14	61	96.58	58	95.88	95.80	3	12,853	0.02%
2018/03/13	82	98.44	86	97.47	97.20	-4	13,013	-0.03%
2018/03/12	107	97.53	98	97.46	97.30	9	13,020	0.07%	大買/
2018/03/09	100	94.36	116	95.24	95.60	-16	12,930	-0.12%	大賣/
2018/03/08	33	92.28	34	91.83	91.80	-1	12,835	-0.01%
2018/03/07	25	92.12	25	91.04	90.90	0	12,893	0.00%
2018/03/06	59	90.17	71.3	91.15	91.50	-12.3	13,000	-0.09%
2018/03/05	8	87.66	4	89.15	87.50	4	13,032	0.03%
2018/03/02	18	88.41	5	88.42	88.90	13	13,097	0.10%
2018/03/01	20	89.11	13	89.05	89.10	7	13,126	0.05%
2018/02/27	27	90.77	88	89.72	89.80	-61	13,196	-0.46%
2018/02/26	55	92.50	41	91.19	90.80	14	13,182	0.11%
2018/02/23	82	94.48	57	92.56	92.30	25	13,170	0.19%
2018/02/22	45	93.22	10	93.19	93.60	35	13,360	0.26%
2018/02/21	67	92.51	60	93.60	93.80	7	13,935	0.05%
2018/02/12	52	89.26	98	88.02	88.00	-46	13,860	-0.33%
2018/02/09	94	88.74	90	88.95	89.00	4	13,859	0.03%
2018/02/08	92	95.20	84	91.98	93.70	8	13,774	0.06%
2018/02/07	136	97.79	136	96.43	96.10	0	13,596	0.00%	大買/大賣/
2018/02/06	45	95.10	55	93.65	92.50	-10	13,462	-0.07%
2018/02/05	49	97.49	70	99.28	101.50	-21	13,530	-0.16%
2018/02/02	101	100.33	172	99.91	99.90	-71	13,821	-0.51%	大買/大賣/
2018/02/01	219	104.85	154.1	102.44	102.00	65	13,956	0.47%	大買/大賣/
2018/01/31	109	99.42	124	100.90	101.50	-15	13,751	-0.11%	大買/大賣/
2018/01/30	135	100.53	40.1	100.29	100.50	94.9	13,742	0.69%	大買/
2018/01/29	136	96.76	122	97.48	99.50	14	13,513	0.10%	大買/大賣/
2018/01/26	345	102.18	390	94.84	94.40	-45	13,519	-0.33%	大買/大賣/
2018/01/25	145	99.30	107	99.74	100.00	38	13,241	0.29%	大買/大賣/
2018/01/24	144	99.24	145	99.09	99.00	-1	13,005	-0.01%	大買/大賣/
2018/01/23	212	98.50	222	97.73	97.50	-10	12,675	-0.08%	大買/大賣/
2018/01/22	299	93.37	212.1	95.68	97.60	87	12,323	0.71%	大買/大賣/
2018/01/19	233	86.91	103	87.53	88.80	130	12,166	1.07%	大買/大賣/鉅額交易
2018/01/18	62	84.15	86	83.59	83.70	-24	11,858	-0.20%
2018/01/17	3	81.63	6	81.80	81.40	-3	12,138	-0.02%
2018/01/16	27	82.07	31	81.54	81.50	-4	12,388	-0.03%
2018/01/15	14	82.17	72	81.38	81.90	-58	12,650	-0.46%
2018/01/12	50	80.50	4	80.40	80.00	46	13,230	0.35%
2018/01/11	23	78.81	6	79.10	79.10	17	13,565	0.13%
2018/01/10	19	79.79	22	79.33	79.00	-3	13,939	-0.02%
2018/01/09	6	82.18	14	81.97	81.50	-8	14,253	-0.06%
2018/01/08	3	81.47	33	81.33	81.20	-30	14,810	-0.20%
2018/01/05	98	83.49	107	81.84	81.70	-9	15,666	-0.06%	大賣/
2018/01/04	114	81.35	112	81.41	81.40	2	16,200	0.01%	大買/大賣/
2018/01/03	71	81.27	41	80.19	81.60	30	16,207	0.19%
2018/01/02	2	76.60	2	76.20	76.30	0	16,057	0.00%