中美晶 (5483)-凱基-新莊券商分點個股進出

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
194.5
漲跌
▲0.5
漲幅
+0.26%
成交量
4,876張
產業
上櫃半導體類股
1579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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	10	177.25	12	177.58	177.50	-2	3,321	-0.06%
2023/11/15	10	175.50	10	174.00	174.00	0	3,243	0.00%
2023/11/13	14	176.43	12	176.29	175.50	2	3,173	0.06%
2023/11/10	12	174.83	10	175.25	175.00	2	3,157	0.06%
2023/11/08	0	0.00	10	173.90	172.50	-10	3,184	-0.31%
2023/11/07	17	174.68	15	175.00	175.00	2	3,141	0.06%
2023/11/06	5	175.00	5	175.00	175.00	0	3,148	0.00%
2023/11/03	4	173.13	0	0.00	173.00	4	3,136	0.13%
2023/11/02	11	170.73	15	171.00	173.00	-4	3,191	-0.13%
2023/11/01	0	0.00	2	168.25	170.00	-2	3,118	-0.06%
2023/10/31	0	0.00	1	164.50	163.50	-1	3,015	-0.03%
2023/10/30	4	164.50	0	0.00	164.50	4	3,108	0.13%
2023/10/19	1	161.50	0	0.00	162.50	1	3,703	0.03%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/02	2	161.00	1	161.00	162.00	1	5,302	0.02%
2023/09/20	2	162.50	0	0.00	162.00	2	5,322	0.04%
2023/09/19	0	0.00	5	164.50	163.50	-5	5,329	-0.09%
2023/09/15	1	166.00	0	0.00	166.50	1	5,428	0.02%
2023/09/13	0	161.00	0	0.00	161.00	0	5,290	0.00%
2023/09/12	0	0.00	1	161.00	161.00	-1	5,355	-0.02%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	1	155.50	14	156.00	155.50	-13	5,383	-0.24%
2023/09/05	0	0.00	2	159.75	160.00	-2	5,363	-0.04%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/09/01	0	0.00	1	159.00	158.50	-1	5,370	-0.02%
2023/08/31	2	156.75	0	0.00	156.50	2	5,404	0.04%
2023/08/30	0	0.00	1	157.00	156.50	-1	5,424	-0.02%
2023/08/17	0	157.00	0	0.00	156.50	0	5,682	0.00%
2023/08/16	1	150.00	0	0.00	152.00	1	5,669	0.02%
2023/08/10	0	158.50	0	0.00	158.50	0	5,613	0.00%
2023/08/09	2	159.50	0	0.00	160.00	2	5,595	0.04%
2023/08/08	0	162.00	0	0.00	161.50	0	5,567	0.00%
2023/08/02	0	0.00	1.3	163.50	163.00	-1.3	5,465	-0.02%
2023/08/01	14	170.00	0	0.00	168.50	14	5,424	0.26%
2023/07/31	0	171.50	0	0.00	171.50	0	5,375	0.00%
2023/07/26	0.1	171.08	0	0.00	165.50	0.1	5,150	0.00%
2023/07/25	0	176.00	0	0.00	175.50	0	4,990	0.00%
2023/07/24	0.1	181.30	1	181.00	180.50	-1	4,881	-0.02%
2023/07/21	5	178.80	3.1	178.54	180.00	1.9	4,755	0.04%
2023/07/20	22	182.00	0	0.00	181.50	22	4,673	0.47%
2023/07/19	4	186.50	4	181.00	179.00	0	4,567	0.00%
2023/07/18	1.1	182.80	2	182.00	183.00	-0.9	4,378	-0.02%
2023/07/17	0.1	184.00	5	184.00	182.00	-4.9	4,233	-0.12%
2023/07/14	2	184.00	22	179.50	185.00	-20	4,107	-0.49%
2023/07/13	2.3	178.67	0	180.00	177.50	2.2	3,826	0.06%
2023/07/12	6.1	172.54	13	168.23	176.50	-6.9	3,439	-0.20%
2023/07/11	2	162.50	0	0.00	162.50	2	3,081	0.06%
2023/07/10	0	0.00	1	160.50	160.00	-1	3,063	-0.03%
2023/07/07	6	161.33	7	159.00	159.00	-1	3,079	-0.03%
2023/07/06	0.4	162.48	0	0.00	161.00	0.4	3,086	0.01%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	2	160.51	5	160.20	161.50	-3	3,136	-0.10%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/27	1	157.50	1	160.00	157.50	0	3,127	0.00%
2023/06/21	3	156.67	0	0.00	156.00	3	3,097	0.10%
2023/06/19	5	163.00	0	0.00	162.00	5	3,062	0.16%
2023/06/16	27	163.50	2	162.75	164.00	25	3,044	0.82%
2023/06/15	0	0.00	1	161.50	161.50	-1	3,018	-0.03%
2023/06/14	0	0.00	1	161.00	160.00	-1	3,166	-0.03%
2023/06/07	0	0.00	1	158.00	159.00	-1	3,186	-0.03%
2023/06/06	2	160.00	0	0.00	157.00	2	3,200	0.06%
2023/06/05	1	159.50	0	0.00	160.00	1	3,184	0.03%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	0.2	159.50	0	0.00	159.50	0.2	3,164	0.01%
2023/05/26	0	0.00	3	157.50	158.50	-3	3,150	-0.10%
2023/05/24	0	0.00	1	154.00	155.50	-1	3,096	-0.03%
2023/05/08	2	154.00	0	0.00	154.50	2	2,946	0.07%
2023/05/05	0	0.00	4	148.00	148.00	-4	2,897	-0.14%
2023/05/04	3	145.50	0	0.00	145.00	3	2,945	0.10%
2023/04/25	1	145.50	0	0.00	144.00	1	3,132	0.03%
2023/04/21	0	150.00	0	0.00	149.00	0	3,251	0.00%
2023/04/19	1	153.00	0	0.00	151.50	1	3,293	0.03%
2023/04/14	2	154.75	2	156.00	155.50	0	3,329	0.00%
2023/04/13	1	155.00	0	0.00	154.00	1	3,363	0.03%
2023/04/11	0	0.00	0.2	157.50	157.00	-0.2	3,357	-0.01%
2023/04/10	0	0.00	0.2	157.00	156.50	-0.2	3,374	-0.01%
2023/04/06	0.2	154.00	0	0.00	152.50	0.2	3,321	0.01%
2023/03/31	0	157.50	0	0.00	156.00	0	3,311	0.00%
2023/03/30	0.2	157.00	0	0.00	156.50	0.2	3,324	0.01%
2023/03/22	0	0.00	2	154.00	154.00	-2	3,486	-0.06%
2023/03/21	2	153.00	0	0.00	152.50	2	3,432	0.06%
2023/03/20	1	152.50	0	0.00	152.00	1	3,439	0.03%
2023/03/17	3	154.00	2	154.00	154.00	1	3,404	0.03%
2023/03/15	2	158.00	1	158.50	157.50	1	3,260	0.03%
2023/03/10	3	157.00	0	0.00	156.00	3	3,232	0.09%
2023/02/22	1	158.50	0	0.00	160.00	1	3,228	0.03%
2023/02/06	0	0.00	3	161.50	159.50	-3	4,351	-0.07%
2023/01/16	0	0.00	1	156.00	155.50	-1	4,230	-0.02%
2023/01/13	0	0.00	1	158.00	155.00	-1	4,252	-0.02%
2023/01/12	0	0.00	1	157.00	156.50	-1	4,267	-0.02%
2023/01/10	0	0.00	1	157.00	156.50	-1	4,166	-0.02%
2023/01/09	1	156.00	0	0.00	156.00	1	4,184	0.02%
2023/01/03	0	0.00	1	145.50	145.50	-1	4,428	-0.02%
2022/12/29	1	139.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	9	137.00	9	138.50	138.00	0	4,519	0.00%
2022/12/26	1	143.50	0	0.00	143.00	1	4,613	0.02%
2022/12/20	2	149.25	0	0.00	144.00	2	5,049	0.04%
2022/12/13	0	0.00	1	154.50	153.00	-1	5,036	-0.02%
2022/12/12	1	153.50	0	0.00	153.50	1	5,053	0.02%
2022/12/07	0.1	157.50	0	0.00	155.00	0.1	5,069	0.00%
2022/12/05	1	162.00	1	163.00	162.00	0	5,107	0.00%
2022/12/01	2	163.00	0	0.00	161.00	2	5,195	0.04%
2022/11/24	0	0.00	0.1	160.50	160.50	-0.1	5,219	0.00%
2022/11/14	0	0.00	1	154.00	155.50	-1	5,060	-0.02%
2022/11/11	0	0.00	1	155.50	155.00	-1	5,034	-0.02%
2022/10/26	0	0.00	2	121.50	121.50	-2	5,210	-0.04%
2022/10/24	5	125.50	5	123.50	122.00	0	5,200	0.00%
2022/10/18	2	122.50	0	0.00	122.50	2	5,159	0.04%
2022/10/07	1	135.50	1	132.00	131.00	0	5,208	0.00%
2022/10/03	0	0.00	1	126.50	129.00	-1	5,154	-0.02%
2022/09/30	2	128.25	0	0.00	131.00	2	5,141	0.04%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/12	1	168.50	1.2	168.43	168.50	-0.2	5,211	0.00%
2022/09/01	1	163.00	0	0.00	164.50	1	5,499	0.02%
2022/08/31	2	166.50	1	168.50	167.50	1	5,561	0.02%
2022/08/29	1	160.00	0	0.00	161.00	1	5,496	0.02%
2022/08/26	0	0.00	5	168.00	166.50	-5	5,514	-0.09%
2022/08/24	1	165.50	0	0.00	164.00	1	5,560	0.02%
2022/08/22	5	165.50	0	0.00	164.50	5	5,753	0.09%
2022/08/19	0	0.00	0	170.00	166.00	0	5,751	0.00%
2022/08/18	1	168.50	1	167.50	169.00	0	5,698	0.00%
2022/08/17	1.2	166.92	1	167.50	167.50	0.2	5,659	0.00%
2022/08/16	0	0.00	2	163.50	163.00	-2	5,586	-0.04%
2022/08/12	0	0.00	0	162.00	161.50	0	5,470	0.00%
2022/08/11	1	160.00	0	0.00	161.00	1	5,467	0.02%
2022/08/09	3	154.83	2	155.50	155.50	1	5,402	0.02%
2022/08/05	0	0.00	5	143.80	149.00	-5	5,544	-0.09%
2022/08/03	1	138.00	1	138.00	138.00	0	5,406	0.00%
2022/07/29	0	0.00	3	142.50	142.50	-3	5,481	-0.05%
2022/07/28	3	142.83	0	0.00	142.00	3	5,588	0.05%
2022/07/27	1	139.50	0	0.00	143.00	1	5,713	0.02%
2022/07/26	3	141.50	0	0.00	141.50	3	5,703	0.05%
2022/07/22	0	0.00	5	146.00	146.00	-5	5,808	-0.09%
2022/07/21	3	145.00	1	144.00	145.50	2	5,817	0.03%
2022/07/20	2	142.00	0	0.00	142.00	2	5,829	0.03%
2022/07/19	2	138.00	2	139.50	139.00	0	5,823	0.00%
2022/07/12	1	137.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	0	0.00	1	141.00	141.00	-1	5,750	-0.02%
2022/07/08	1	140.00	0	0.00	140.50	1	5,736	0.02%
2022/07/05	0	0.00	1	135.00	138.00	-1	5,852	-0.02%
2022/07/01	15	138.80	14	136.07	139.00	1	5,867	0.02%
2022/06/28	2	146.50	2	146.50	146.50	0	5,780	0.00%
2022/06/27	0	0.00	3	152.50	152.00	-3	5,782	-0.05%
2022/06/24	0	0.00	7	146.43	147.00	-7	5,751	-0.12%
2022/06/23	0	0.00	1	143.50	143.50	-1	5,748	-0.02%
2022/06/22	4	142.50	0	0.00	143.00	4	5,747	0.07%
2022/06/21	1	145.00	5	146.00	146.50	-4	5,723	-0.07%
2022/06/20	9	143.67	0	0.00	142.50	9	5,801	0.16%
2022/06/17	1	147.50	1	150.00	150.00	0	5,724	0.00%
2022/06/13	1	160.00	0	0.00	161.50	1	5,805	0.02%
2022/06/10	3	171.00	0	0.00	171.00	3	5,781	0.05%
2022/05/31	0	0.00	1	171.50	172.50	-1	5,993	-0.02%
2022/05/30	1	171.00	0	0.00	170.50	1	5,949	0.02%
2022/05/18	0	0.00	3	164.83	164.50	-3	5,926	-0.05%
2022/05/16	2	159.75	0	0.00	158.50	2	5,876	0.03%
2022/05/13	1	162.50	0	0.00	160.50	1	5,791	0.02%
2022/05/12	0	0.00	1	151.00	152.00	-1	5,708	-0.02%
2022/05/11	1	156.00	0	0.00	155.00	1	5,794	0.02%
2022/05/09	0	0.00	1	152.00	151.00	-1	6,010	-0.02%
2022/04/29	0	0.00	1	149.00	149.00	-1	6,481	-0.02%
2022/04/27	2	140.50	2	141.00	145.00	0	6,504	0.00%
2022/04/26	10	148.50	10	146.00	146.00	0	6,482	0.00%
2022/04/25	2	145.75	1	147.00	148.00	1	6,546	0.02%
2022/04/22	1	154.00	1	152.50	152.50	0	6,512	0.00%
2022/04/21	1	160.00	9	160.22	157.50	-8	6,574	-0.12%
2022/04/19	0	0.00	2	160.00	156.50	-2	6,912	-0.03%
2022/04/18	0	0.00	1	156.50	156.50	-1	7,026	-0.01%
2022/04/15	10	157.50	0	0.00	156.00	10	7,085	0.14%
2022/04/13	2	162.00	1	162.50	162.50	1	7,328	0.01%
2022/04/12	1	160.00	1	159.03	159.50	0	7,483	0.00%
2022/04/11	1	165.00	0	0.00	165.50	1	7,609	0.01%
2022/04/08	1	173.50	0	0.00	172.00	1	7,770	0.01%
2022/04/07	1	172.50	2	172.00	171.50	-1	7,741	-0.01%
2022/03/30	0	0.00	1	178.50	178.50	-1	7,942	-0.01%
2022/03/25	0	0.00	2	183.50	179.50	-2	8,152	-0.02%
2022/03/24	1	183.00	1	183.00	183.00	0	8,147	0.00%
2022/03/22	0.1	180.50	0	0.00	180.00	0.1	8,237	0.00%
2022/03/18	0	0.00	1	177.50	177.50	-1	8,286	-0.01%
2022/03/17	1	179.00	0	0.00	180.00	1	8,312	0.01%
2022/03/16	0	0.00	10	170.50	170.50	-10	8,352	-0.12%
2022/03/15	10	167.00	10	170.00	166.00	0	8,477	0.00%
2022/03/14	10	172.50	0	0.00	173.00	10	8,660	0.12%
2022/03/10	1	176.00	10.1	177.99	174.50	-9.1	8,672	-0.10%
2022/03/09	10	172.00	0	0.00	172.50	10	8,760	0.11%
2022/03/08	1	168.00	0	0.00	169.00	1	8,757	0.01%
2022/03/07	1	180.00	1	173.00	173.00	0	8,744	0.00%
2022/03/01	0	0.00	2	185.50	187.00	-2	9,107	-0.02%
2022/02/25	1	185.00	1	183.00	182.00	0	9,655	0.00%
2022/02/24	0	0.00	4	182.00	183.00	-4	9,843	-0.04%
2022/02/23	1	191.00	1	192.00	192.00	0	10,009	0.00%
2022/02/22	6	190.58	1	191.00	188.50	5	10,036	0.05%
2022/02/18	1	194.00	1	194.00	195.00	0	10,098	0.00%
2022/02/16	8	194.69	6	192.50	192.50	2	10,203	0.02%
2022/02/15	1	195.50	2	194.00	192.50	-1	10,212	-0.01%
2022/02/11	1.1	201.07	1	203.00	201.50	0.1	10,126	0.00%
2022/02/10	3	203.83	1	205.50	204.00	2	10,045	0.02%
2022/02/09	0	200.00	0	0.00	198.50	0	9,887	0.00%
2022/02/07	5	195.30	4	197.00	199.00	1	9,741	0.01%
2022/01/25	1	211.00	1	212.50	212.50	0	9,569	0.00%
2022/01/24	1	208.50	1	213.00	216.00	0	9,677	0.00%
2022/01/21	0	0.00	1	204.50	205.50	-1	9,695	-0.01%
2022/01/19	0	0.00	3	213.50	214.50	-3	9,518	-0.03%
2022/01/18	2	217.50	1	218.00	217.00	1	9,440	0.01%
2022/01/17	4	222.50	4	223.50	223.50	0	9,339	0.00%
2022/01/12	3	231.00	2	235.50	231.00	1	9,092	0.01%
2022/01/06	1	240.50	0	0.00	242.50	1	8,574	0.01%
2022/01/05	0	0.00	12	243.71	247.00	-12	8,532	-0.14%
2022/01/04	13	245.00	4	241.00	245.00	9	8,353	0.11%
2022/01/03	5	243.50	3	234.00	231.50	2	8,080	0.02%
2021/12/29	0	236.50	2	237.25	236.50	-2	7,927	-0.02%
2021/12/28	3	236.67	0	0.00	235.00	3	7,876	0.04%
2021/12/27	1	230.50	2	232.00	234.50	-1	7,835	-0.01%
2021/12/24	2	230.00	2	228.00	228.50	0	7,779	0.00%
2021/12/23	0	228.50	9	225.61	229.00	-9	7,737	-0.12%
2021/12/22	10	218.10	1	218.00	218.00	9	7,635	0.12%
2021/12/20	3	226.00	2	223.00	219.00	1	7,611	0.01%
2021/12/16	2	222.00	13	227.85	228.50	-11	7,506	-0.15%
2021/12/15	1	219.00	0	0.00	219.00	1	7,348	0.01%
2021/12/14	8	218.69	5	217.30	217.00	3	7,303	0.04%
2021/12/13	6	224.67	0	0.00	223.00	6	7,229	0.08%
2021/12/10	3	222.83	3	223.50	226.00	0	7,126	0.00%
2021/12/09	5	220.10	5	221.30	220.50	0	6,926	0.00%
2021/12/08	0	0.00	1	219.00	219.00	-1	6,752	-0.01%
2021/12/07	0	0.00	4	209.25	209.50	-4	6,534	-0.06%
2021/12/06	5	212.80	1	211.00	212.00	4	6,504	0.06%
2021/12/01	1	206.50	2	206.25	206.50	-1	6,555	-0.02%
2021/11/30	2	207.25	1	209.50	207.00	1	6,532	0.02%
2021/11/29	1	208.00	0	0.00	205.00	1	6,545	0.02%
2021/11/26	0	0.00	3	201.33	200.50	-3	6,407	-0.05%
2021/11/25	1	218.50	0	0.00	212.50	1	6,371	0.02%
2021/11/24	7	218.43	9	220.17	215.00	-2	6,396	-0.03%
2021/11/23	3	207.67	2	211.00	207.00	1	5,993	0.02%
2021/11/19	1	196.50	0	0.00	195.00	1	5,977	0.02%
2021/11/18	1	195.00	0	0.00	196.00	1	6,058	0.02%
2021/11/17	1	194.50	1	197.50	198.00	0	6,094	0.00%
2021/11/16	0	0.00	9	195.28	194.50	-9	6,123	-0.15%
2021/11/12	11	197.50	1	197.00	193.00	10	6,252	0.16%
2021/11/11	0	0.00	2	193.75	193.00	-2	6,248	-0.03%
2021/11/10	1	192.00	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	1	194.50	194.50	-1	6,353	-0.02%
2021/11/08	0	0.00	1	191.50	191.50	-1	6,364	-0.02%
2021/11/05	0	0.00	2	194.50	193.00	-2	6,400	-0.03%
2021/11/03	2	191.75	0	0.00	192.00	2	6,483	0.03%
2021/11/02	1	193.50	0	0.00	191.50	1	6,617	0.02%
2021/11/01	4	196.13	1	196.50	197.00	3	6,518	0.05%
2021/10/22	0	0.00	1	179.00	179.00	-1	6,741	-0.01%
2021/10/15	2	179.50	2	183.00	184.00	0	7,337	0.00%
2021/10/08	1	179.50	1	180.50	181.00	0	7,840	0.00%
2021/10/04	0	0.00	2	173.50	172.00	-2	9,015	-0.02%
2021/10/01	2	175.25	0	0.00	175.50	2	9,120	0.02%
2021/09/30	0	0.00	1	175.50	181.50	-1	9,188	-0.01%
2021/09/10	1	193.00	0	0.00	193.50	1	10,554	0.01%
2021/09/09	1	189.50	1	189.50	189.50	0	10,705	0.00%
2021/09/02	2	197.25	2	192.75	189.50	0	10,684	0.00%
2021/08/31	0	0.00	5	194.00	193.00	-5	10,880	-0.05%
2021/08/30	5	193.50	0	0.00	193.50	5	10,831	0.05%
2021/08/27	1	189.50	1	190.50	190.00	0	10,694	0.00%
2021/08/25	1	177.50	11	182.41	191.00	-10	10,485	-0.10%
2021/08/24	5	172.50	5	174.50	174.00	0	10,262	0.00%
2021/08/23	0	0.00	2	171.00	174.00	-2	10,224	-0.02%
2021/08/20	10	160.50	11	161.64	164.00	-1	10,164	-0.01%
2021/08/19	11	165.32	10	164.45	163.50	1	10,107	0.01%
2021/08/18	1	166.00	1	164.00	173.50	0	10,062	0.00%
2021/08/17	6	169.58	1	165.00	166.00	5	10,148	0.05%
2021/08/16	3	170.50	3	175.00	172.50	0	10,093	0.00%
2021/08/13	0	0.00	2	174.25	172.50	-2	10,033	-0.02%
2021/08/12	4	179.50	1	179.00	179.00	3	10,040	0.03%
2021/08/11	2	183.00	1	183.50	180.00	1	10,077	0.01%
2021/08/10	0	0.00	1	182.50	182.00	-1	10,147	-0.01%
2021/08/06	3	197.50	3	199.50	193.00	0	10,262	0.00%
2021/08/05	0	0.00	1	201.50	204.00	-1	10,235	-0.01%
2021/08/04	1	197.50	0	0.00	199.00	1	10,513	0.01%
2021/08/03	1	197.50	2	196.00	199.50	-1	10,820	-0.01%
2021/08/02	1	190.50	1	192.50	192.50	0	10,893	0.00%
2021/07/30	1	189.50	0	0.00	189.00	1	10,992	0.01%
2021/07/28	2	182.50	2	187.00	189.00	0	11,474	0.00%
2021/07/26	1	209.00	3	210.83	209.00	-2	11,672	-0.02%
2021/07/23	0	0.00	6	216.67	210.00	-6	11,876	-0.05%
2021/07/22	7	212.93	2	211.75	212.00	5	11,797	0.04%
2021/07/21	0	0.00	7	216.21	213.00	-7	11,968	-0.06%
2021/07/20	7	211.14	14	212.64	209.00	-7	12,128	-0.06%
2021/07/19	7	215.14	0	0.00	216.00	7	12,481	0.06%
2021/07/16	2	212.00	3	215.00	217.00	-1	12,839	-0.01%
2021/07/15	2	214.75	1	210.50	213.50	1	13,757	0.01%
2021/07/14	3	208.33	1	213.00	210.50	2	14,389	0.01%
2021/07/13	110	219.45	103	220.33	215.50	7	14,242	0.05%	大買/大賣/
2021/07/09	0	0.00	1	198.00	196.00	-1	13,427	-0.01%
2021/07/07	13	196.69	13	197.96	197.00	0	13,466	0.00%
2021/07/05	1	193.00	0	0.00	194.50	1	13,610	0.01%
2021/07/02	1	189.50	1	189.00	189.50	0	13,814	0.00%
2021/07/01	1	187.50	3	187.00	187.00	-2	13,871	-0.01%
2021/06/30	3	194.33	0	0.00	193.00	3	13,947	0.02%
2021/06/29	3	198.33	1	198.00	192.00	2	13,885	0.01%
2021/06/28	1	191.00	0	0.00	191.50	1	13,710	0.01%
2021/06/24	0	0.00	0.1	193.00	194.50	-0.1	13,640	0.00%
2021/06/23	0	0.00	2	187.75	191.50	-2	13,369	-0.01%
2021/06/21	2	179.73	0	0.00	178.00	2	13,002	0.02%
2021/06/18	1	184.00	0	0.00	183.00	1	12,987	0.01%
2021/06/16	1	182.50	1	183.50	180.00	0	12,976	0.00%
2021/06/15	0	184.00	0	0.00	182.50	0	13,000	0.00%
2021/06/10	2	183.25	1	183.00	183.00	1	13,107	0.01%
2021/06/09	1	182.00	2	181.25	181.00	-1	12,969	-0.01%
2021/06/08	1	174.00	3	176.17	174.00	-2	12,752	-0.02%
2021/06/07	2	171.50	1	175.00	172.00	1	12,733	0.01%
2021/06/04	1	172.50	0	0.00	172.50	1	12,735	0.01%
2021/06/02	0	0.00	1	169.50	165.00	-1	12,791	-0.01%
2021/06/01	1	168.00	0	0.00	168.00	1	12,867	0.01%
2021/05/31	2	168.98	6	168.17	168.50	-4	12,884	-0.03%
2021/05/26	1	162.50	0	0.00	162.00	1	13,006	0.01%
2021/05/25	3	162.67	0	0.00	164.00	3	13,006	0.02%
2021/05/24	1	154.50	0	0.00	156.00	1	13,123	0.01%
2021/05/17	0	0.00	5	149.80	145.00	-5	13,815	-0.04%
2021/05/13	0	0.00	2	153.00	152.00	-2	13,578	-0.01%
2021/05/12	2	154.50	3	156.17	155.00	-1	13,449	-0.01%
2021/05/11	9	161.17	1	159.50	158.00	8	13,222	0.06%
2021/05/10	1	174.00	0	0.00	172.00	1	13,061	0.01%
2021/05/07	0	0.00	3	176.67	178.50	-3	13,058	-0.02%
2021/05/06	4	170.38	1	172.50	172.50	3	13,022	0.02%
2021/05/05	5	173.50	6	174.00	170.50	-1	12,783	-0.01%
2021/05/04	0	0.00	1	190.00	183.00	-1	12,559	-0.01%
2021/05/03	2	183.75	0	0.00	183.50	2	12,493	0.02%
2021/04/29	1	199.00	1	195.00	195.50	0	12,639	0.00%
2021/04/28	0	0.00	3	193.50	196.00	-3	12,427	-0.02%
2021/04/27	1	198.00	1	197.50	197.50	0	12,426	0.00%
2021/04/26	2	192.75	3	195.17	200.00	-1	12,255	-0.01%
2021/04/23	4	194.00	2	189.50	192.50	2	12,017	0.02%
2021/04/22	4	185.25	21.2	181.94	179.00	-17.2	11,844	-0.15%
2021/04/21	17.2	196.78	12	197.67	190.50	5.2	11,537	0.05%
2021/04/20	31	183.08	14	189.00	190.00	17	10,641	0.16%
2021/04/15	0	167.75	6	166.58	169.00	-6	10,170	-0.06%
2021/04/14	1	170.00	0	0.00	168.50	1	10,245	0.01%
2021/04/13	0	0.00	2	171.50	170.00	-2	10,377	-0.02%
2021/04/12	1	171.00	0	0.00	170.50	1	10,532	0.01%
2021/04/09	3	173.67	6	171.42	170.00	-3	10,767	-0.03%
2021/04/08	2	176.75	3	178.00	176.00	-1	10,814	-0.01%
2021/04/06	2	171.25	0	0.00	174.00	2	11,465	0.02%
2021/04/01	0	0.00	2	170.00	169.50	-2	11,433	-0.02%
2021/03/31	2	169.50	7	168.86	169.00	-5	11,478	-0.04%
2021/03/30	3	165.83	0	0.00	167.50	3	11,564	0.03%
2021/03/29	0	0.00	10	164.00	164.00	-10	11,816	-0.08%
2021/03/26	0	0.00	1	162.00	161.00	-1	12,205	-0.01%
2021/03/25	4	160.50	0	0.00	160.50	4	12,361	0.03%
2021/03/24	6	163.58	1	162.00	162.00	5	12,549	0.04%
2021/03/22	0	166.50	0	0.00	165.50	0	12,974	0.00%
2021/03/19	0	0.00	2	168.50	168.00	-2	13,214	-0.02%
2021/03/18	2	165.50	8	168.50	167.00	-6	13,270	-0.05%
2021/03/17	8	166.50	0	0.00	165.50	8	13,845	0.06%
2021/03/16	1	165.00	1	167.50	168.50	0	14,131	0.00%
2021/03/11	0	0.00	10	162.00	162.50	-10	15,371	-0.07%
2021/03/09	10	156.00	11	153.50	153.50	-1	16,368	-0.01%
2021/03/08	5	161.00	0	0.00	157.50	5	16,950	0.03%
2021/03/05	5	161.00	2	162.50	160.00	3	18,104	0.02%
2021/03/04	2	161.00	0	0.00	160.00	2	18,259	0.01%
2021/03/02	0	0.00	1	168.50	166.50	-1	18,602	-0.01%
2021/02/26	4	167.50	4	167.00	167.00	0	18,790	0.00%
2021/02/24	6	171.33	10	175.85	170.00	-4	19,236	-0.02%
2021/02/23	4	173.25	1	173.00	172.00	3	18,979	0.02%
2021/02/22	8	176.69	10	174.25	175.00	-2	18,860	-0.01%
2021/02/19	2	166.00	0	0.00	167.00	2	18,511	0.01%
2021/02/18	0	0.00	1	165.00	164.00	-1	18,916	-0.01%
2021/02/17	1	164.00	7	166.57	161.50	-6	18,922	-0.03%
2021/02/05	5	156.00	5.3	155.10	155.00	-0.3	18,760	0.00%
2021/02/04	5	153.00	5	155.50	157.00	0	18,906	0.00%
2021/02/03	2	156.00	0	0.00	155.50	2	19,198	0.01%
2021/02/01	12	146.33	11	147.73	150.00	1	19,361	0.01%
2021/01/29	0	0.00	1	154.50	152.00	-1	19,472	-0.01%
2021/01/28	1	157.50	0	0.00	157.50	1	19,406	0.01%
2021/01/27	1	163.50	0	0.00	162.00	1	19,456	0.01%
2021/01/26	5	165.80	3	166.67	162.00	2	19,440	0.01%
2021/01/25	17	171.47	12	172.58	170.50	5	19,287	0.03%
2021/01/22	3	170.50	5	170.10	172.00	-2	18,999	-0.01%
2021/01/21	0	0.00	1	160.50	160.00	-1	18,678	-0.01%
2021/01/20	1	159.00	0	0.00	159.50	1	18,700	0.01%
2021/01/19	3	164.00	0	0.00	165.00	3	18,666	0.02%
2021/01/15	2	162.75	0.1	164.50	161.00	1.9	18,518	0.01%
2021/01/13	1	169.00	0	0.00	169.00	1	18,092	0.01%
2021/01/11	1	172.50	2	170.00	174.00	-1	17,810	-0.01%
2021/01/07	0	0.00	1	169.50	172.00	-1	17,767	-0.01%
2021/01/06	7	172.50	12	169.79	172.50	-5	17,705	-0.03%
2021/01/05	4	172.75	2	170.00	171.00	2	17,446	0.01%
2021/01/04	8	177.88	1	179.50	177.50	7	17,184	0.04%
2020/12/31	2	177.75	1	177.00	177.50	1	16,868	0.01%
2020/12/30	0	0.00	1	174.00	175.00	-1	16,663	-0.01%
2020/12/29	3	172.83	0	0.00	171.00	3	16,395	0.02%
2020/12/28	1	167.50	1	168.50	169.00	0	15,706	0.00%
2020/12/24	0	0.00	1	167.00	165.00	-1	15,449	-0.01%
2020/12/23	1	165.50	1	167.50	168.00	0	15,348	0.00%
2020/12/22	1	165.00	2	165.50	162.50	-1	15,141	-0.01%
2020/12/21	2	159.50	4	159.50	160.50	-2	14,756	-0.01%
2020/12/18	1	163.00	2	161.75	161.50	-1	14,595	-0.01%
2020/12/17	2	170.50	2	165.00	166.50	0	14,418	0.00%
2020/12/16	1	167.00	1	169.00	170.00	0	14,232	0.00%
2020/12/15	3	168.17	2	169.25	163.00	1	13,968	0.01%
2020/12/14	1	171.00	1	169.50	168.50	0	13,701	0.00%
2020/12/11	4	169.88	1	167.00	168.00	3	13,705	0.02%
2020/12/10	1.3	167.83	2	168.50	168.00	-0.7	13,190	-0.01%
2020/12/09	201	174.48	200	174.50	172.00	1	12,823	0.01%	大買/大賣/
2020/12/07	6	160.42	6	154.50	154.50	0	11,949	0.00%
2020/12/04	1	159.00	2	160.25	160.00	-1	11,594	-0.01%
2020/12/03	4	157.50	4	157.13	160.00	0	11,330	0.00%
2020/12/02	1	147.50	1	149.50	154.00	0	10,718	0.00%
2020/12/01	5	148.90	5	147.60	144.50	0	10,250	0.00%
2020/11/30	0	0.00	1	141.00	143.50	-1	9,258	-0.01%
2020/11/27	0	0.00	7	130.14	130.50	-7	9,019	-0.08%
2020/11/26	1	128.50	1	127.00	129.00	0	8,867	0.00%
2020/11/24	2	122.50	1	123.50	125.00	1	8,371	0.01%
2020/11/23	0	0.00	1	119.00	120.00	-1	7,990	-0.01%
2020/11/18	2	115.50	2	116.00	116.00	0	7,765	0.00%
2020/11/17	1	118.00	1	117.00	115.50	0	7,764	0.00%
2020/11/16	0	0.00	1	114.00	115.00	-1	7,533	-0.01%
2020/11/11	0	0.00	2	112.00	114.00	-2	7,577	-0.03%
2020/11/10	2	107.00	0	0.00	107.50	2	7,456	0.03%
2020/11/09	12	108.58	1	109.50	110.00	11	7,487	0.15%
2020/11/06	20	107.75	21	106.31	106.00	-1	7,417	-0.01%
2020/11/05	0	0.00	2	103.00	103.50	-2	7,400	-0.03%
2020/11/04	0	0.00	1	103.50	103.50	-1	7,491	-0.01%
2020/11/03	1	100.50	1	101.00	101.50	0	7,647	0.00%
2020/11/02	1	99.60	0	0.00	99.30	1	7,766	0.01%
2020/10/30	5	99.90	5	99.90	99.60	0	7,843	0.00%
2020/10/29	2	100.00	0	0.00	99.90	2	7,870	0.03%
2020/10/27	1	104.50	12	103.50	104.00	-11	8,025	-0.14%
2020/10/26	2	103.50	0	0.00	103.00	2	8,076	0.02%
2020/10/23	0	0.00	1	102.50	103.00	-1	8,305	-0.01%
2020/10/20	4	101.50	4	101.63	101.00	0	8,742	0.00%
2020/10/16	0	0.00	23	102.57	101.00	-23	9,209	-0.25%
2020/10/15	24	102.38	1	102.50	102.50	23	9,217	0.25%
2020/10/14	2	100.50	0	0.00	100.50	2	9,128	0.02%
2020/10/13	1	98.40	1	98.70	99.20	0	9,252	0.00%
2020/09/30	1	96.80	0	0.00	96.80	1	10,071	0.01%
2020/09/25	15	95.30	15	94.80	94.40	0	10,471	0.00%
2020/09/24	5	97.40	5	98.00	97.20	0	10,491	0.00%
2020/09/23	10	98.60	10	99.10	99.90	0	10,527	0.00%
2020/09/22	11	99.35	11	98.53	98.50	0	10,541	0.00%
2020/09/21	7	100.50	6	100.08	100.00	1	10,519	0.01%
2020/09/18	0	0.00	3	102.83	102.00	-3	10,529	-0.03%
2020/09/17	1	103.00	0	0.00	103.00	1	10,545	0.01%
2020/09/16	3	104.83	5	104.10	103.00	-2	10,542	-0.02%
2020/09/15	1	102.00	2	102.25	103.00	-1	10,426	-0.01%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	1	101.50	0	0.00	100.50	1	10,356	0.01%
2020/09/09	2	101.50	0	0.00	102.00	2	10,349	0.02%
2020/09/08	0	0.00	1	100.00	100.50	-1	10,338	-0.01%
2020/09/07	1	101.50	0	0.00	100.00	1	10,388	0.01%
2020/09/04	2	99.75	2	98.90	102.50	0	10,355	0.00%
2020/09/03	2	98.00	14	100.29	101.00	-12	10,503	-0.11%
2020/09/01	0	0.00	2	95.50	96.80	-2	10,883	-0.02%
2020/08/31	6	96.30	0	0.00	96.40	6	10,959	0.05%
2020/08/28	2	96.90	2	97.10	97.40	0	11,085	0.00%
2020/08/27	0	0.00	5	98.40	98.40	-5	11,263	-0.04%
2020/08/26	2	97.40	0	0.00	97.80	2	11,264	0.02%
2020/08/25	3	97.40	3	98.90	97.50	0	11,271	0.00%
2020/08/24	3	97.00	0	0.00	98.00	3	11,270	0.03%
2020/08/21	1	96.40	0	0.00	97.10	1	11,267	0.01%
2020/08/19	0	0.00	0.2	101.50	101.50	-0.2	11,038	0.00%
2020/08/18	0	0.00	15	104.33	104.00	-15	11,024	-0.14%
2020/08/17	12	103.67	3	104.33	104.00	9	11,026	0.08%
2020/08/14	1	103.50	1	103.50	103.50	0	10,886	0.00%
2020/08/13	1	102.00	10	103.50	101.00	-9	10,794	-0.08%
2020/08/12	36	102.96	25	103.50	103.00	11	10,709	0.10%
2020/08/11	1	104.00	51	103.53	102.50	-50	10,656	-0.47%
2020/08/10	1	102.50	1	102.00	101.50	0	10,475	0.00%
2020/08/07	52	102.55	2	102.50	100.00	50	10,409	0.48%
2020/08/05	0	0.00	6	100.08	99.30	-6	10,260	-0.06%
2020/08/03	1	97.00	2	97.70	97.00	-1	10,731	-0.01%
2020/07/31	9	98.27	1	99.10	98.00	8	10,755	0.07%
2020/07/30	12	95.32	3	96.83	97.80	9	10,717	0.08%
2020/07/29	2	94.70	0	0.00	94.50	2	10,733	0.02%
2020/07/28	14	94.98	4	95.60	94.50	10	10,724	0.09%
2020/07/27	4	96.40	11	95.94	95.30	-7	10,641	-0.07%
2020/07/24	16	97.39	19	97.95	96.10	-3	10,589	-0.03%
2020/07/23	3	101.67	1	101.00	100.00	2	10,450	0.02%
2020/07/22	2	107.50	1	107.50	108.00	1	10,288	0.01%
2020/07/21	6	105.75	0	0.00	106.00	6	10,074	0.06%
2020/07/16	0	0.00	1	103.00	102.00	-1	9,847	-0.01%
2020/07/15	2	102.00	2	102.50	101.00	0	9,773	0.00%
2020/07/13	2	104.50	3	104.33	104.50	-1	10,021	-0.01%
2020/07/10	4	103.38	5	102.60	102.50	-1	10,149	-0.01%
2020/07/09	0	0.00	4	103.88	106.00	-4	10,110	-0.04%
2020/07/08	10	102.50	10	103.95	102.50	0	9,882	0.00%
2020/07/07	7	100.27	0	0.00	99.50	7	9,766	0.07%
2020/07/06	3	100.50	1	100.00	100.00	2	9,890	0.02%
2020/07/03	2	97.70	0	0.00	97.80	2	10,061	0.02%
2020/07/01	1	95.50	1	95.70	95.40	0	10,373	0.00%
2020/06/30	1	94.60	0	0.00	94.90	1	10,424	0.01%
2020/06/23	0	0.00	10	93.50	93.90	-10	10,717	-0.09%
2020/06/19	6	92.50	11	94.61	93.90	-5	11,175	-0.04%
2020/06/18	2	92.40	6	92.68	92.10	-4	11,317	-0.04%
2020/06/16	1	91.90	1	92.00	92.10	0	11,637	0.00%
2020/06/15	10	91.10	0	0.00	90.50	10	11,968	0.08%
2020/06/12	1	90.80	0	0.00	91.50	1	12,126	0.01%
2020/06/11	10	92.00	0	0.00	91.50	10	12,253	0.08%
2020/06/10	1	95.40	0	0.00	95.40	1	12,271	0.01%
2020/06/09	0	0.00	24	96.43	94.20	-24	12,514	-0.19%
2020/06/08	109	99.62	94	98.61	99.00	15	12,338	0.12%	大買/
2020/06/04	9	91.31	39	91.06	91.60	-30	11,991	-0.25%
2020/06/03	42	91.60	23	91.47	91.40	19	12,099	0.16%
2020/06/02	21	90.47	16	91.30	91.50	5	11,996	0.04%
2020/06/01	7	88.37	7	89.00	89.00	0	11,938	0.00%
2020/05/29	20	88.36	15	88.11	87.80	5	12,059	0.04%
2020/05/28	11	89.09	12	88.86	89.10	-1	12,162	-0.01%
2020/05/27	11	88.99	12	88.78	88.70	-1	12,309	-0.01%
2020/05/25	0	0.00	116	86.16	89.20	-116	12,565	-0.92%	大賣/鉅額交易
2020/05/22	111	89.10	12	89.64	88.30	99	12,598	0.79%	大買/
2020/05/21	0	0.00	40	89.00	89.00	-40	12,627	-0.32%
2020/05/20	2	88.35	1	88.20	88.00	1	12,646	0.01%
2020/05/19	66	88.56	17	88.94	88.50	49	12,805	0.38%
2020/05/18	13	86.95	15	87.27	86.80	-2	13,041	-0.02%
2020/05/15	0	0.00	2	86.50	87.00	-2	13,274	-0.02%
2020/05/14	1	90.20	8	88.81	88.20	-7	13,690	-0.05%
2020/05/13	1	91.10	0	0.00	91.00	1	13,873	0.01%
2020/05/12	1	92.90	0	0.00	90.90	1	13,837	0.01%
2020/05/11	25	92.43	16	92.19	92.20	9	13,890	0.06%
2020/05/08	10	90.99	2	90.25	90.60	8	13,690	0.06%
2020/05/06	1	87.30	0	0.00	87.20	1	13,392	0.01%
2020/05/05	2	87.90	0	0.00	88.50	2	13,445	0.01%
2020/05/04	1	86.90	0	0.00	86.90	1	13,527	0.01%
2020/04/30	2	89.10	0	0.00	89.10	2	13,575	0.01%
2020/04/29	0	0.00	5	87.14	87.00	-5	13,527	-0.04%
2020/04/28	0	0.00	2	87.05	86.50	-2	13,593	-0.01%
2020/04/27	0	0.00	4	85.45	86.20	-4	13,814	-0.03%
2020/04/24	8	84.19	2	84.55	84.70	6	13,917	0.04%
2020/04/23	17	85.75	23	85.45	85.20	-6	14,143	-0.04%
2020/04/22	4	84.35	5	85.08	85.10	-1	14,263	-0.01%
2020/04/21	69	87.22	63	86.32	84.40	6	14,573	0.04%
2020/04/20	1	87.80	4	88.40	87.50	-3	14,549	-0.02%
2020/04/17	21	88.90	16	86.33	86.40	5	14,507	0.03%
2020/04/16	6	87.50	6	88.50	88.00	0	14,323	0.00%
2020/04/15	5	86.84	7	88.49	88.60	-2	14,254	-0.01%
2020/04/14	10	85.30	14	85.86	86.00	-4	14,050	-0.03%
2020/04/13	15	84.66	9	84.60	84.50	6	14,051	0.04%
2020/04/10	29	84.78	27	85.56	86.00	2	14,058	0.01%
2020/04/09	16	86.64	12	84.44	84.30	4	14,202	0.03%
2020/04/08	20	84.64	25	85.58	86.90	-5	14,166	-0.04%
2020/04/07	24	82.05	50	81.98	82.90	-26	13,825	-0.19%
2020/04/06	22	77.72	2	78.90	80.00	20	13,642	0.15%
2020/04/01	1	76.80	0	0.00	77.20	1	13,501	0.01%
2020/03/31	3	78.50	1	80.10	78.20	2	13,445	0.01%
2020/03/30	1	77.50	0	0.00	79.10	1	14,004	0.01%
2020/03/27	22	82.62	23	79.43	79.60	-1	13,950	-0.01%
2020/03/26	22	79.18	23	80.04	80.30	-1	13,817	-0.01%
2020/03/25	17	79.44	19	80.08	78.70	-2	13,737	-0.01%
2020/03/24	34	76.76	32	77.19	75.70	2	13,481	0.01%
2020/03/23	1	74.50	0	0.00	73.60	1	13,586	0.01%
2020/03/20	33	80.51	30	81.64	80.60	3	13,512	0.02%
2020/03/19	15	78.46	10	79.45	75.80	5	13,392	0.04%
2020/03/18	29	86.35	29	84.76	84.20	0	13,093	0.00%
2020/03/17	31	85.82	28	85.91	84.20	3	13,013	0.02%
2020/03/16	34	91.16	36	87.42	86.50	-2	12,937	-0.02%
2020/03/13	34	88.60	34	89.94	91.70	0	12,861	0.00%
2020/03/12	10	94.11	10	94.34	94.00	0	12,576	0.00%
2020/03/11	7	101.23	6	102.58	98.50	1	12,749	0.01%
2020/03/10	1	99.40	2	98.70	102.00	-1	13,169	-0.01%
2020/03/09	12.1	102.02	10	101.50	98.30	2.1	13,222	0.02%
2020/03/06	15.1	106.83	15	107.17	106.00	0.1	13,026	0.00%
2020/03/05	16.1	108.00	15	107.50	109.00	1.1	12,961	0.01%
2020/03/04	6	105.67	5	106.00	103.50	1	12,816	0.01%
2020/03/03	1	109.50	0	0.00	106.50	1	12,681	0.01%
2020/03/02	11	105.86	10	106.75	108.50	1	12,578	0.01%
2020/02/27	10	106.00	10	105.50	105.00	0	12,499	0.00%
2020/02/26	5	111.50	19	109.84	108.50	-14	12,399	-0.11%
2020/02/25	5	112.00	5	112.50	113.00	0	12,235	0.00%
2020/02/24	1	114.00	0	0.00	112.50	1	12,185	0.01%
2020/02/21	7	115.79	7	116.36	116.50	0	12,075	0.00%
2020/02/20	10	115.50	11	116.91	117.00	-1	12,027	-0.01%
2020/02/19	17	116.00	17	113.50	116.00	0	11,823	0.00%
2020/02/18	17	113.00	17	113.94	110.50	0	11,515	0.00%
2020/02/17	11	112.41	10	107.50	113.00	1	11,278	0.01%
2020/02/14	26	106.15	16	105.47	108.00	10	10,837	0.09%
2020/02/12	8	104.50	8	105.50	103.50	0	10,678	0.00%
2020/02/07	5	103.50	7	103.50	103.00	-2	10,875	-0.02%
2020/02/05	5	103.50	5	102.00	102.00	0	10,999	0.00%
2020/02/04	0	0.00	1	99.30	101.00	-1	10,844	-0.01%
2020/02/03	16	96.96	15	97.03	98.20	1	10,802	0.01%
2020/01/17	15	105.30	16	105.50	105.00	-1	10,615	-0.01%
2020/01/16	1	104.50	0	0.00	104.50	1	10,371	0.01%
2020/01/14	2	99.40	2	100.00	99.00	0	10,037	0.00%
2020/01/08	10	93.55	10	95.00	94.30	0	10,582	0.00%
2020/01/07	9	94.42	9	94.90	94.50	0	10,940	0.00%
2020/01/06	10	98.60	12	97.03	97.00	-2	11,240	-0.02%
2020/01/03	19	103.42	22	101.30	100.50	-3	11,207	-0.03%
2020/01/02	11	100.59	11	101.23	103.00	0	11,089	0.00%
2019/12/31	0	0.00	198	99.45	99.40	-198	10,868	-1.82%	大賣/鉅額交易
2019/12/30	195	101.49	0	0.00	100.00	195	10,903	1.79%	大買/鉅額交易
2019/12/26	5	101.50	5	102.00	101.50	0	10,872	0.00%
2019/12/25	21	102.57	18	102.86	101.50	3	10,938	0.03%
2019/12/24	0	0.00	10	98.00	99.00	-10	10,393	-0.10%
2019/12/23	18	98.61	0	0.00	98.00	18	10,502	0.17%
2019/12/20	14	97.01	14	97.80	97.80	0	10,555	0.00%
2019/12/19	0	0.00	8	96.40	95.70	-8	10,832	-0.07%
2019/12/18	8	98.00	11	98.13	96.80	-3	10,922	-0.03%
2019/12/16	12	96.34	1	96.30	96.50	11	10,560	0.10%
2019/12/13	0	0.00	1	94.90	94.90	-1	10,457	-0.01%
2019/12/11	9	95.92	209	94.58	94.20	-200	10,307	-1.94%	大賣/鉅額交易
2019/12/10	155	95.96	1	96.30	96.80	154	10,287	1.50%	大買/鉅額交易
2019/12/09	50	96.90	0	0.00	97.30	50	10,214	0.49%
2019/12/06	12	97.66	11	96.55	96.70	1	10,146	0.01%
2019/12/05	2	95.05	66	96.05	96.50	-64	9,750	-0.66%
2019/12/04	64	89.48	4	90.13	90.50	60	9,211	0.65%
2019/12/03	0	0.00	130	87.17	87.10	-130	8,989	-1.45%	大賣/鉅額交易
2019/12/02	50	86.01	10	86.70	87.00	40	8,999	0.44%
2019/11/29	90	86.60	0	0.00	86.80	90	9,037	1.00%
2019/11/27	10	85.80	10	86.50	86.60	0	9,125	0.00%
2019/11/26	0	0.00	1	86.00	85.50	-1	9,136	-0.01%
2019/11/21	0	0.00	10	86.80	86.20	-10	9,167	-0.11%
2019/11/20	4	86.00	0	0.00	86.40	4	9,147	0.04%
2019/11/19	10	87.18	4	87.30	87.30	6	9,219	0.07%
2019/11/18	10	87.80	10	88.60	88.80	0	9,172	0.00%
2019/11/14	0	0.00	60	87.22	88.80	-60	9,296	-0.65%
2019/11/13	60	88.00	0	0.00	88.40	60	9,314	0.64%
2019/11/12	10	87.14	10	87.30	87.50	0	9,337	0.00%
2019/11/06	0	0.00	100	96.27	95.90	-100	8,881	-1.13%
2019/11/05	0	0.00	40	95.60	98.00	-40	8,856	-0.45%
2019/11/04	0	0.00	5	94.20	95.20	-5	8,702	-0.06%
2019/11/01	5	92.30	10	92.30	92.30	-5	8,580	-0.06%
2019/10/31	20	91.60	2	93.30	91.80	18	8,647	0.21%
2019/10/30	80	93.50	0	0.00	94.20	80	8,573	0.93%
2019/10/29	200	93.87	150	91.86	94.50	50	8,572	0.58%	大買/大賣/
2019/10/28	0	0.00	100	94.00	94.30	-100	8,454	-1.18%
2019/10/25	100	93.25	0	0.00	92.90	100	8,395	1.19%
2019/10/24	10	92.30	10	92.10	92.40	0	8,285	0.00%
2019/10/23	0	0.00	8	92.00	91.90	-8	8,312	-0.10%
2019/10/22	0	0.00	5	92.70	93.10	-5	8,303	-0.06%
2019/10/21	5	92.40	0	0.00	92.90	5	8,247	0.06%
2019/10/18	4	92.15	4	92.98	91.20	0	8,137	0.00%
2019/10/17	8	91.10	1	91.00	91.10	7	7,788	0.09%
2019/10/15	10	90.99	8	89.70	89.20	2	7,584	0.03%
2019/10/14	0	0.00	2	89.70	89.30	-2	7,306	-0.03%
2019/10/03	0	0.00	71	86.13	86.20	-71	7,094	-1.00%
2019/10/01	0	0.00	11	83.75	85.50	-11	7,054	-0.16%
2019/09/27	80	82.83	0	0.00	82.20	80	6,981	1.15%
2019/09/26	0	0.00	30	83.30	82.70	-30	7,004	-0.43%
2019/09/25	30	84.50	1	84.60	83.90	29	7,102	0.41%
2019/09/24	10	84.70	261	84.48	83.70	-251	7,306	-3.44%	大賣/鉅額交易
2019/09/23	260	79.60	10	79.60	81.20	250	7,012	3.57%	大買/鉅額交易
2019/09/20	0	0.00	3	78.03	78.50	-3	7,226	-0.04%
2019/09/18	1	76.90	0	0.00	76.30	1	7,461	0.01%
2019/09/17	3	76.60	1	77.60	76.80	2	7,502	0.03%
2019/09/12	5	76.26	7	77.10	77.20	-2	7,719	-0.03%
2019/09/10	10	76.10	10	75.00	75.00	0	7,927	0.00%
2019/09/09	5	76.40	5	75.80	75.80	0	8,214	0.00%
2019/09/05	6	76.37	6	76.40	76.00	0	8,781	0.00%
2019/09/04	5	76.30	5	76.70	76.20	0	9,001	0.00%
2019/09/03	5	75.60	5	76.40	76.60	0	9,084	0.00%
2019/08/28	25	74.78	25	74.86	73.50	0	9,430	0.00%
2019/08/27	7	74.83	5	74.60	73.80	2	9,447	0.02%
2019/08/26	10	75.05	10	74.00	74.10	0	9,586	0.00%
2019/08/23	7	77.71	10	78.50	77.90	-3	9,603	-0.03%
2019/08/22	5	78.40	0	0.00	77.90	5	9,722	0.05%
2019/08/21	5	79.60	5	80.20	79.30	0	9,935	0.00%
2019/08/20	1	81.10	0	0.00	80.10	1	10,200	0.01%
2019/08/16	5	78.10	11	78.41	78.00	-6	10,583	-0.06%
2019/08/15	10	78.05	5	78.10	77.60	5	10,991	0.05%
2019/08/12	0	0.00	5	81.10	81.50	-5	11,962	-0.04%
2019/08/08	6	80.25	5	81.20	80.20	1	12,172	0.01%
2019/08/07	5	81.00	0	0.00	80.50	5	12,557	0.04%
2019/08/05	2	80.80	2	81.90	80.50	0	13,657	0.00%
2019/08/02	2	81.95	0	0.00	81.60	2	14,366	0.01%
2019/07/31	1	83.60	0	0.00	86.00	1	14,460	0.01%
2019/07/29	0	0.00	2	86.90	86.30	-2	14,303	-0.01%
2019/07/25	2	87.80	0	0.00	88.40	2	14,315	0.01%
2019/07/24	0	0.00	2	87.80	86.90	-2	14,296	-0.01%
2019/07/23	0	0.00	2	87.10	86.90	-2	14,345	-0.01%
2019/07/22	4	88.15	1	88.60	88.10	3	14,336	0.02%
2019/07/18	1	88.00	9	86.94	86.80	-8	14,457	-0.06%
2019/07/17	2	89.70	2	89.80	89.90	0	14,406	0.00%
2019/07/16	2	89.70	0	0.00	90.40	2	14,443	0.01%
2019/07/15	2	89.20	1	89.40	89.90	1	14,399	0.01%
2019/07/11	1	87.50	1	87.30	87.30	0	14,373	0.00%
2019/07/09	1	85.90	0	0.00	85.70	1	14,289	0.01%
2019/07/04	0	0.00	1	85.10	85.80	-1	14,340	-0.01%
2019/07/02	2	86.85	1	87.10	87.60	1	14,660	0.01%
2019/07/01	9	84.20	0	0.00	85.90	9	14,475	0.06%
2019/06/27	2	79.10	4	81.08	80.50	-2	14,223	-0.01%
2019/06/26	2	80.10	0	0.00	81.40	2	13,871	0.01%
2019/06/24	2	81.80	0	0.00	83.00	2	13,652	0.01%
2019/06/21	0	0.00	12	81.84	81.60	-12	13,619	-0.09%
2019/06/20	9	83.10	2	83.20	82.70	7	13,550	0.05%
2019/06/19	8	82.33	11	82.06	82.50	-3	13,490	-0.02%
2019/06/18	5	81.70	9	81.80	81.70	-4	13,372	-0.03%
2019/06/17	12	83.10	20	83.48	84.20	-8	13,326	-0.06%
2019/06/14	20	83.31	29	82.54	82.10	-9	13,108	-0.07%
2019/06/13	0	0.00	3	80.77	81.50	-3	12,776	-0.02%
2019/06/12	20	79.28	6	80.17	78.80	14	12,622	0.11%
2019/06/11	0	0.00	1	77.40	78.60	-1	12,490	-0.01%
2019/06/10	1	75.70	2	76.00	76.80	-1	12,428	-0.01%
2019/06/06	3	74.57	1	74.80	74.50	2	12,369	0.02%
2019/06/05	0	0.00	4	80.00	77.90	-4	12,215	-0.03%
2019/06/04	2	78.00	1	77.70	78.20	1	12,311	0.01%
2019/05/30	2	77.55	0	0.00	77.30	2	12,162	0.02%
2019/05/28	3	78.63	1	79.20	78.20	2	12,127	0.02%
2019/05/27	12	82.22	0	0.00	81.10	12	12,125	0.10%
2019/05/23	7	79.60	8	78.95	81.20	-1	11,812	-0.01%
2019/05/22	3	80.33	2	81.75	79.10	1	11,547	0.01%
2019/05/21	0	0.00	2	78.30	78.90	-2	11,219	-0.02%
2019/05/20	14	78.23	10	78.48	77.00	4	11,084	0.04%
2019/05/17	1	80.00	2	80.90	80.10	-1	10,837	-0.01%
2019/05/16	0	0.00	1	78.00	78.10	-1	10,412	-0.01%
2019/05/15	1	79.00	90	78.74	78.10	-89	10,471	-0.85%
2019/05/14	1	77.00	4	77.05	78.00	-3	10,559	-0.03%
2019/05/13	69	73.38	49	73.28	75.70	20	10,001	0.20%
2019/05/10	81	72.03	27	72.45	72.80	54	9,585	0.56%
2019/05/09	5	68.26	2	69.30	68.20	3	8,933	0.03%
2019/05/08	0	0.00	6	69.10	69.30	-6	8,874	-0.07%
2019/05/06	4	66.48	2	66.70	67.30	2	9,224	0.02%
2019/05/03	10	68.30	11	68.36	68.20	-1	9,229	-0.01%
2019/04/29	7	67.86	0	0.00	67.00	7	9,419	0.07%
2019/04/24	5	71.60	2	72.80	70.30	3	9,697	0.03%
2019/04/22	2	70.70	2	72.30	70.50	0	9,950	0.00%
2019/04/19	4	69.93	1	69.90	70.60	3	9,991	0.03%
2019/04/18	7	69.31	3	70.20	68.60	4	10,232	0.04%
2019/04/16	2	68.30	3	69.33	69.30	-1	10,261	-0.01%
2019/04/15	0	0.00	6	68.50	68.30	-6	10,465	-0.06%
2019/04/12	3	67.63	2	68.50	67.70	1	10,741	0.01%
2019/04/11	5	70.74	0	0.00	68.80	5	10,854	0.05%
2019/04/10	2	71.70	0	0.00	71.40	2	10,908	0.02%
2019/04/09	1	73.30	8	72.10	71.80	-7	10,984	-0.06%
2019/04/08	2	68.40	4	68.80	68.60	-2	10,831	-0.02%
2019/04/03	15	68.75	11	67.82	67.80	4	10,997	0.04%
2019/04/02	0	0.00	1	69.10	68.40	-1	11,241	-0.01%
2019/04/01	7	68.97	17	69.42	68.20	-10	11,713	-0.09%
2019/03/25	2	66.50	3	66.93	66.60	-1	12,950	-0.01%
2019/03/22	3	68.10	3	69.07	68.20	0	13,122	0.00%
2019/03/21	0	0.00	1	68.50	68.40	-1	13,349	-0.01%
2019/03/20	1	67.60	3	68.40	67.80	-2	13,583	-0.01%
2019/03/19	1	66.90	1	66.50	66.80	0	13,849	0.00%
2019/03/15	10	64.60	11	65.41	64.80	-1	14,310	-0.01%
2019/03/14	7	65.13	5	64.30	64.30	2	14,582	0.01%
2019/03/13	5	65.66	0	0.00	65.70	5	14,874	0.03%
2019/03/12	0	0.00	1	67.20	66.00	-1	15,052	-0.01%
2019/03/11	5	65.00	5	65.60	65.90	0	15,288	0.00%
2019/03/08	8	66.30	3	67.40	65.10	5	15,954	0.03%
2019/03/07	7	69.00	0	0.00	67.90	7	16,140	0.04%
2019/03/06	2	70.70	0	0.00	70.30	2	16,581	0.01%
2019/03/05	5	70.14	1	70.70	70.60	4	17,126	0.02%
2019/03/04	1	70.90	0	0.00	70.50	1	17,429	0.01%
2019/02/27	2	71.70	2	72.10	71.40	0	17,569	0.00%
2019/02/26	20	71.70	27	72.79	72.60	-7	17,810	-0.04%
2019/02/25	1	69.80	1	69.70	69.80	0	17,952	0.00%
2019/02/22	3	70.30	4	71.30	70.10	-1	18,343	-0.01%
2019/02/21	0	0.00	2	71.10	71.20	-2	18,311	-0.01%
2019/02/14	2	74.15	0	0.00	72.80	2	18,739	0.01%
2019/02/13	0	0.00	5	72.16	74.30	-5	18,546	-0.03%
2019/02/12	5	67.24	1	67.50	67.60	4	18,191	0.02%
2019/02/11	1	65.40	0	0.00	65.60	1	18,539	0.01%
2019/01/30	1	65.00	1	65.00	64.50	0	18,765	0.00%
2019/01/28	1	66.10	8	65.49	65.50	-7	18,875	-0.04%
2019/01/25	10	64.20	10	64.77	64.40	0	19,217	0.00%
2019/01/22	1	63.00	0	0.00	62.00	1	19,326	0.01%
2019/01/21	1	63.50	0	0.00	63.70	1	19,436	0.01%
2019/01/18	0	0.00	2	63.60	64.30	-2	19,565	-0.01%
2019/01/16	0	0.00	1	64.70	64.90	-1	19,722	-0.01%
2019/01/15	0	0.00	4	62.10	62.90	-4	19,591	-0.02%
2019/01/14	2	61.00	3	62.20	61.40	-1	19,557	-0.01%
2019/01/11	0	0.00	11	64.50	63.30	-11	19,391	-0.06%
2019/01/10	5	64.44	2	65.60	64.00	3	19,377	0.02%
2019/01/09	17	63.22	0	0.00	62.60	17	19,169	0.09%
2019/01/08	0	0.00	5	62.80	62.50	-5	19,230	-0.03%
2019/01/07	0	0.00	5	63.40	63.20	-5	19,279	-0.03%
2019/01/04	5	59.50	5	60.50	62.90	0	19,258	0.00%
2019/01/03	0	0.00	5	61.70	61.60	-5	19,106	-0.03%
2019/01/02	5	62.80	0	0.00	62.80	5	19,093	0.03%
2018/12/27	0	0.00	4	61.53	61.20	-4	19,189	-0.02%
2018/12/26	3	60.10	0	0.00	58.50	3	18,918	0.02%
2018/12/25	0	0.00	1	60.80	60.80	-1	18,881	-0.01%
2018/12/24	7	59.80	4	60.30	60.00	3	18,659	0.02%
2018/12/21	13	61.70	18	62.41	63.40	-5	18,292	-0.03%
2018/12/20	36	64.01	20	62.00	61.70	16	18,034	0.09%
2018/12/19	11	69.89	10	69.00	68.50	1	17,677	0.01%
2018/12/18	0	0.00	3	69.80	70.00	-3	18,106	-0.02%
2018/12/17	0	0.00	1	71.00	71.00	-1	18,198	-0.01%
2018/12/14	1	66.80	0	0.00	69.20	1	18,092	0.01%
2018/12/13	6	69.68	5	70.60	69.80	1	17,965	0.01%
2018/12/12	1	71.00	0	0.00	69.30	1	17,838	0.01%
2018/12/10	15	70.73	15	70.00	69.60	0	17,754	0.00%
2018/12/07	1	73.80	0	0.00	72.70	1	17,516	0.01%
2018/12/06	0	0.00	4	73.48	74.10	-4	17,515	-0.02%
2018/12/05	7	78.60	5	79.40	78.00	2	17,395	0.01%
2018/12/04	4	82.65	1	82.50	82.10	3	17,367	0.02%
2018/12/03	5	87.60	2	85.80	85.20	3	17,253	0.02%
2018/11/30	2	84.45	1	85.00	84.50	1	16,574	0.01%
2018/11/29	6	83.75	6	84.32	85.80	0	16,135	0.00%
2018/11/28	0	0.00	12	80.28	79.90	-12	15,623	-0.08%
2018/11/27	10	74.38	2	74.70	76.00	8	15,145	0.05%
2018/11/26	0	0.00	2	74.60	73.50	-2	14,850	-0.01%
2018/11/23	2	73.85	0	0.00	72.00	2	14,732	0.01%
2018/11/22	1	73.00	2	75.35	72.80	-1	14,384	-0.01%
2018/11/21	2	76.45	3	75.50	77.50	-1	13,991	-0.01%
2018/11/16	0	0.00	3	71.70	69.00	-3	13,591	-0.02%
2018/11/15	2	69.15	0	0.00	70.00	2	13,639	0.01%
2018/11/14	3	70.10	0	0.00	68.00	3	13,554	0.02%
2018/11/13	1	67.30	1	69.90	71.50	0	13,511	0.00%
2018/11/12	5	68.24	3	69.00	69.00	2	13,388	0.01%
2018/11/09	4	66.63	0	0.00	67.50	4	13,312	0.03%
2018/11/08	1	66.20	4	68.05	66.20	-3	13,209	-0.02%
2018/11/07	53	69.69	57	69.56	69.80	-4	12,822	-0.03%
2018/11/06	1	64.80	0	0.00	63.50	1	12,780	0.01%
2018/11/05	3	65.93	3	66.47	67.40	0	12,809	0.00%
2018/11/02	2	66.90	4	66.45	66.40	-2	12,814	-0.02%
2018/11/01	7	62.40	24	62.03	63.30	-17	12,502	-0.14%
2018/10/30	2	52.25	1	52.20	52.40	1	12,483	0.01%
2018/10/29	5	48.25	5	48.75	51.80	0	12,405	0.00%
2018/10/26	20	49.88	20	47.10	47.10	0	12,467	0.00%
2018/10/25	2	52.00	6	52.57	50.40	-4	12,546	-0.03%
2018/10/24	17	57.28	5	56.60	56.00	12	12,412	0.10%
2018/10/23	6	59.65	0	0.00	58.30	6	12,263	0.05%
2018/10/22	2	60.60	1	61.70	61.90	1	12,230	0.01%
2018/10/19	9	61.87	6	62.43	61.80	3	12,158	0.02%
2018/10/17	0	0.00	1	65.50	65.20	-1	11,952	-0.01%
2018/10/16	1	64.10	11	65.40	64.00	-10	11,921	-0.08%
2018/10/15	10	63.70	0	0.00	63.10	10	11,781	0.08%
2018/10/12	2	63.55	1	64.70	64.10	1	11,722	0.01%
2018/10/09	5	71.10	0	0.00	70.50	5	11,443	0.04%
2018/10/08	3	67.50	8	67.38	68.00	-5	11,287	-0.04%
2018/09/28	1	80.10	16	78.43	78.40	-15	11,180	-0.13%
2018/09/27	5	79.70	1	77.50	77.30	4	11,181	0.04%
2018/09/26	0	0.00	1	78.80	79.50	-1	11,262	-0.01%
2018/09/25	17	80.99	11	79.10	78.10	6	11,179	0.05%
2018/09/21	5	81.20	0	0.00	81.50	5	10,708	0.05%
2018/09/20	0	0.00	1	74.60	74.60	-1	10,431	-0.01%
2018/09/18	2	72.15	1	72.10	73.90	1	10,448	0.01%
2018/09/17	1	74.50	0	0.00	74.70	1	10,570	0.01%
2018/09/14	0	0.00	1	68.00	72.10	-1	10,320	-0.01%
2018/09/11	1	69.50	0	0.00	69.50	1	10,055	0.01%
2018/09/10	0	0.00	1	69.70	69.50	-1	9,872	-0.01%
2018/09/07	2	80.50	0	0.00	77.20	2	9,740	0.02%
2018/09/03	2	83.25	0	0.00	83.80	2	10,218	0.02%
2018/08/29	1	87.10	0	0.00	87.40	1	11,085	0.01%
2018/08/28	0	0.00	1	87.10	87.40	-1	11,507	-0.01%
2018/08/27	2	87.90	2	86.70	88.20	0	11,612	0.00%
2018/08/24	1	85.00	1	83.50	84.50	0	11,737	0.00%
2018/08/21	1	85.10	2	85.80	86.60	-1	12,292	-0.01%
2018/08/20	3	84.97	3	88.10	84.20	0	12,374	0.00%
2018/08/17	5	91.40	5	91.96	90.20	0	12,304	0.00%
2018/08/16	11	89.92	5	89.28	92.80	6	12,390	0.05%
2018/08/15	0	0.00	2	90.40	90.30	-2	12,514	-0.02%
2018/08/13	8	88.78	7	90.34	88.40	1	12,638	0.01%
2018/08/08	4	97.28	4	97.85	95.60	0	13,595	0.00%
2018/08/07	1	102.00	1	102.50	102.50	0	13,996	0.00%
2018/08/02	3	91.60	3	92.10	92.00	0	15,089	0.00%
2018/07/25	0	0.00	5	113.00	113.00	-5	15,812	-0.03%
2018/07/23	3	110.33	0	0.00	108.00	3	16,091	0.02%
2018/07/20	1	118.00	0	0.00	115.00	1	16,295	0.01%
2018/07/19	3	114.50	1	115.50	115.50	2	16,418	0.01%
2018/07/18	0	0.00	1	116.00	109.50	-1	16,549	-0.01%
2018/07/17	1	116.50	0	0.00	115.00	1	16,632	0.01%
2018/07/16	0	0.00	1	115.00	116.50	-1	16,937	-0.01%
2018/07/13	0	0.00	10	116.00	114.50	-10	17,483	-0.06%
2018/07/11	10	113.50	0	0.00	113.00	10	18,121	0.06%
2018/07/09	0	0.00	60	114.37	114.00	-60	19,373	-0.31%
2018/07/06	60	117.50	0	0.00	117.50	60	19,510	0.31%
2018/07/03	0	0.00	1	116.50	115.50	-1	20,025	0.00%
2018/07/02	0	0.00	1	122.50	115.50	-1	20,029	0.00%
2018/06/27	1	124.00	1	124.00	128.00	0	20,283	0.00%
2018/06/26	2	130.50	1	127.00	125.00	1	20,572	0.00%
2018/06/21	0	0.00	1	125.50	129.00	-1	20,592	0.00%
2018/06/20	0	0.00	1	124.00	123.00	-1	20,819	0.00%
2018/06/19	2	125.75	0	0.00	124.00	2	21,083	0.01%
2018/06/15	1	127.50	3	127.67	128.00	-2	21,343	-0.01%
2018/06/13	2	127.50	0	0.00	127.50	2	22,584	0.01%
2018/06/11	0	0.00	2	124.00	125.50	-2	22,574	-0.01%
2018/06/08	3	119.83	0	0.00	120.50	3	22,440	0.01%
2018/06/06	2	126.50	0	0.00	128.00	2	22,058	0.01%
2018/06/05	0	0.00	1	127.00	122.50	-1	21,956	0.00%
2018/06/01	5	137.50	6	138.00	137.00	-1	21,474	0.00%
2018/05/31	2	146.50	1	147.50	141.00	1	21,435	0.00%
2018/05/30	1	144.50	0	0.00	143.00	1	20,992	0.00%
2018/05/28	0	0.00	2	143.00	142.00	-2	20,607	-0.01%
2018/05/25	7	138.43	20	140.95	140.00	-13	20,488	-0.06%
2018/05/23	2	139.00	2	138.00	137.00	0	20,377	0.00%
2018/05/22	5	136.50	1	142.00	136.50	4	20,225	0.02%
2018/05/21	12	139.00	2	141.00	141.00	10	20,225	0.05%
2018/05/18	2	137.75	13	138.15	139.00	-11	20,217	-0.05%
2018/05/17	4	142.13	3	142.17	136.50	1	20,166	0.00%
2018/05/16	12	146.17	16	144.78	141.50	-4	20,054	-0.02%
2018/05/15	11	145.68	7	145.36	141.00	4	19,651	0.02%
2018/05/14	4	147.13	2.1	148.07	151.00	2	19,438	0.01%
2018/05/11	24	140.65	14	138.61	137.50	10	18,840	0.05%
2018/05/10	1	135.00	3	133.17	135.50	-2	18,366	-0.01%
2018/05/07	0	0.00	1	128.00	131.00	-1	18,638	-0.01%
2018/05/04	5	128.40	3	127.00	127.00	2	18,647	0.01%
2018/05/03	2	136.75	2	133.75	130.50	0	19,036	0.00%
2018/05/02	0	0.00	6	133.83	134.50	-6	19,101	-0.03%
2018/04/30	4	129.38	2	130.50	129.00	2	19,276	0.01%
2018/04/27	7	132.64	6	133.25	131.00	1	19,738	0.01%
2018/04/26	2	126.75	1	130.50	128.50	1	20,196	0.00%
2018/04/25	1	126.00	4	123.88	124.00	-3	20,437	-0.01%
2018/04/24	12	121.04	14	123.43	120.50	-2	20,453	-0.01%
2018/04/23	3	130.17	1	135.00	128.00	2	20,274	0.01%
2018/04/20	3	133.83	1	134.50	133.00	2	20,187	0.01%
2018/04/19	2	138.00	3	138.33	138.50	-1	19,928	-0.01%
2018/04/18	8	130.19	7	129.64	133.00	1	19,375	0.01%
2018/04/17	3	136.83	2	136.50	127.50	1	19,068	0.01%
2018/04/16	2.1	132.40	2	133.00	139.00	0.1	18,751	0.00%
2018/04/13	56	131.36	56	130.62	130.00	0	18,183	0.00%
2018/04/12	4	119.75	4	120.13	120.00	0	17,461	0.00%
2018/04/11	3	119.33	2	119.50	116.50	1	17,297	0.01%
2018/04/10	6	116.83	7	116.00	115.50	-1	17,082	-0.01%
2018/04/09	2	110.50	5	110.70	115.50	-3	17,027	-0.02%
2018/04/03	1	108.00	1	107.00	105.50	0	16,574	0.00%
2018/04/02	1	107.50	15	106.03	105.00	-14	16,475	-0.08%
2018/03/31	1	106.50	1	106.50	106.50	0	16,428	0.00%
2018/03/30	3	109.50	0	0.00	107.50	3	16,426	0.02%
2018/03/29	11	109.09	12	108.67	107.50	-1	16,147	-0.01%
2018/03/27	2	104.25	18	103.64	104.50	-16	15,543	-0.10%
2018/03/26	5	99.84	3	100.67	100.50	2	15,389	0.01%
2018/03/23	16	100.73	3	99.37	99.10	13	15,300	0.08%
2018/03/22	4	109.50	20	109.05	105.50	-16	14,998	-0.11%
2018/03/21	0	0.00	2	109.50	107.00	-2	14,641	-0.01%
2018/03/20	18	108.47	4	106.75	111.00	14	14,362	0.10%
2018/03/19	136	107.46	124	107.52	105.50	12	13,950	0.09%	大買/大賣/
2018/03/16	10	99.44	4	99.08	98.80	6	13,064	0.05%
2018/03/14	0	0.00	2	95.20	95.80	-2	12,853	-0.02%
2018/03/12	3	97.70	2	97.30	97.30	1	13,020	0.01%
2018/03/09	6	94.28	19	94.86	95.60	-13	12,930	-0.10%
2018/03/08	0	0.00	1	92.20	91.80	-1	12,835	-0.01%
2018/03/07	3	91.47	3	90.90	90.90	0	12,893	0.00%
2018/03/06	3	90.67	3	91.23	91.50	0	13,000	0.00%
2018/02/27	3	90.00	0	0.00	89.80	3	13,196	0.02%
2018/02/26	12	91.32	2	90.50	90.80	10	13,182	0.08%
2018/02/22	1	93.90	1	93.60	93.60	0	13,360	0.00%
2018/02/21	0	0.00	1	93.20	93.80	-1	13,935	-0.01%
2018/02/12	6	89.67	6	88.40	88.00	0	13,860	0.00%
2018/02/09	4	89.75	4	89.60	89.00	0	13,859	0.00%
2018/02/08	5	94.22	5	94.44	93.70	0	13,774	0.00%
2018/02/07	6	97.67	17	97.23	96.10	-11	13,596	-0.08%
2018/02/06	12	93.82	57	93.19	92.50	-45	13,462	-0.33%
2018/02/05	7	96.43	7	96.70	101.50	0	13,530	0.00%
2018/02/02	2	100.00	0	0.00	99.90	2	13,821	0.01%
2018/02/01	24	103.75	26	102.77	102.00	-2	13,956	-0.01%
2018/01/31	2	98.90	2	99.95	101.50	0	13,751	0.00%
2018/01/30	5	100.68	7	100.16	100.50	-2	13,742	-0.01%
2018/01/29	1	96.20	4	96.00	99.50	-3	13,513	-0.02%
2018/01/26	39	96.39	36	97.87	94.40	3	13,519	0.02%
2018/01/25	2	99.30	1	98.00	100.00	1	13,241	0.01%
2018/01/24	8	99.11	7	99.24	99.00	1	13,005	0.01%
2018/01/23	4	97.45	11	99.61	97.50	-7	12,675	-0.06%
2018/01/22	70	93.41	10.2	95.34	97.60	59.8	12,323	0.49%
2018/01/19	8	87.88	13	87.10	88.80	-5	12,166	-0.04%
2018/01/18	3	83.60	2	84.80	83.70	1	11,858	0.01%
2018/01/16	0	0.00	1	82.10	81.50	-1	12,388	-0.01%
2018/01/10	1	81.50	0	0.00	79.00	1	13,939	0.01%
2018/01/09	1	81.80	0	0.00	81.50	1	14,253	0.01%
2018/01/08	0	0.00	2	81.20	81.20	-2	14,810	-0.01%
2018/01/04	2	81.10	0	0.00	81.40	2	16,200	0.01%
2018/01/03	0	0.00	1	82.00	81.60	-1	16,207	-0.01%