中美晶 (5483)-富邦-延吉券商分點個股進出

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
196.0
漲跌
▲0.5
漲幅
+0.26%
成交量
3,036張
產業
上櫃半導體類股
1577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-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2	164.50	10	165.30	165.00	-8	12,907	-0.06%
2021/05/27	5	159.50	14.1	162.35	163.50	-9.1	12,956	-0.07%
2021/05/26	28	162.50	9	163.72	162.00	19	13,006	0.15%
2021/05/25	16.1	164.81	9.1	166.04	164.00	7	13,006	0.05%
2021/05/24	4.2	154.63	4	154.00	156.00	0.2	13,123	0.00%
2021/05/21	3.1	151.34	16	151.19	153.50	-12.9	13,256	-0.10%
2021/05/20	7.1	148.04	3	150.50	147.50	4.1	13,666	0.03%
2021/05/19	12	151.21	4	151.63	150.00	8	13,667	0.06%
2021/05/18	9.2	152.44	15	152.47	154.50	-5.8	13,701	-0.04%
2021/05/17	13	146.00	8	146.81	145.00	5	13,815	0.04%
2021/05/14	18.2	154.39	15.1	154.01	155.00	3.1	13,665	0.02%
2021/05/13	11.5	153.64	8	153.69	152.00	3.5	13,578	0.03%
2021/05/12	9.7	153.23	34	152.93	155.00	-24.3	13,449	-0.18%
2021/05/11	48.8	159.31	14.4	160.26	158.00	34.4	13,222	0.26%
2021/05/10	10.6	173.52	6.2	175.48	172.00	4.4	13,061	0.03%
2021/05/07	9	175.61	16.6	175.74	178.50	-7.6	13,058	-0.06%
2021/05/06	18.1	171.60	44.4	171.25	172.50	-26.3	13,022	-0.20%
2021/05/05	36.3	174.61	38	174.55	170.50	-1.8	12,783	-0.01%
2021/05/04	25	183.20	30	185.20	183.00	-5	12,559	-0.04%
2021/05/03	24.2	187.05	21	186.02	183.50	3.2	12,493	0.03%
2021/04/29	29	199.86	20	198.78	195.50	9	12,639	0.07%
2021/04/28	14	194.86	7	195.36	196.00	7	12,427	0.06%
2021/04/27	39	199.87	31	196.77	197.50	8	12,426	0.06%
2021/04/26	37	193.27	24.1	193.46	200.00	12.9	12,255	0.11%
2021/04/23	47.1	188.37	59.2	189.72	192.50	-12.1	12,017	-0.10%
2021/04/22	54	188.62	43	187.44	179.00	11	11,844	0.09%
2021/04/21	70.5	195.36	44.2	197.43	190.50	26.3	11,537	0.23%
2021/04/20	27.2	183.45	55.2	186.03	190.00	-28	10,641	-0.26%
2021/04/19	2	172.00	11.2	173.14	173.00	-9.2	9,991	-0.09%
2021/04/16	5.3	169.52	16.1	168.91	169.50	-10.8	10,055	-0.11%
2021/04/15	6	166.92	8	167.13	169.00	-2	10,170	-0.02%
2021/04/14	7.1	167.85	12	167.83	168.50	-4.9	10,245	-0.05%
2021/04/13	12.1	172.15	14.3	171.28	170.00	-2.2	10,377	-0.02%
2021/04/12	7.2	170.30	10	170.45	170.50	-2.8	10,532	-0.03%
2021/04/09	5.2	172.06	6.1	171.59	170.00	-0.9	10,767	-0.01%
2021/04/08	21.4	176.20	22.3	176.31	176.00	-0.9	10,814	-0.01%
2021/04/07	18.2	173.77	8.3	173.66	172.50	9.9	10,851	0.09%
2021/04/06	6.1	172.34	13	172.42	174.00	-6.9	11,465	-0.06%
2021/04/01	4	169.38	7.2	170.19	169.50	-3.2	11,433	-0.03%
2021/03/31	3.1	168.98	6	169.08	169.00	-2.9	11,478	-0.03%
2021/03/30	0	0.00	9	165.33	167.50	-9	11,564	-0.08%
2021/03/29	4.3	163.73	3	164.00	164.00	1.3	11,816	0.01%
2021/03/26	4	160.38	0.1	162.00	161.00	3.9	12,205	0.03%
2021/03/25	5	160.40	1	161.00	160.50	4	12,361	0.03%
2021/03/24	2	162.50	1	162.00	162.00	1	12,549	0.01%
2021/03/23	0	0.00	6	165.42	166.00	-6	12,740	-0.05%
2021/03/22	2.2	167.20	2	166.75	165.50	0.2	12,974	0.00%
2021/03/19	2.3	166.28	10	167.10	168.00	-7.8	13,214	-0.06%
2021/03/18	4	167.63	5	166.80	167.00	-1	13,270	-0.01%
2021/03/17	8	168.06	4	165.63	165.50	4	13,845	0.03%
2021/03/16	6	166.17	21	167.00	168.50	-15	14,131	-0.11%
2021/03/15	0.5	165.50	3	164.67	165.50	-2.5	14,731	-0.02%
2021/03/12	2.3	163.89	7	163.07	164.00	-4.8	14,975	-0.03%
2021/03/11	9.1	160.58	6	158.25	162.50	3.1	15,371	0.02%
2021/03/10	6	155.50	1	156.00	156.00	5	15,671	0.03%
2021/03/09	3.2	153.70	9	152.33	153.50	-5.8	16,368	-0.04%
2021/03/08	1.1	160.36	4	160.25	157.50	-2.9	16,950	-0.02%
2021/03/05	13	160.31	6	160.42	160.00	7	18,104	0.04%
2021/03/04	5.1	161.09	4	160.75	160.00	1.1	18,259	0.01%
2021/03/03	4.1	163.73	3.3	160.92	163.50	0.9	18,387	0.00%
2021/03/02	17.3	168.34	7	167.64	166.50	10.3	18,602	0.06%
2021/02/26	10	166.65	5	167.00	167.00	5	18,790	0.03%
2021/02/25	14	173.39	12	171.96	171.00	2	19,109	0.01%
2021/02/24	34.3	174.99	75.1	174.11	170.00	-40.8	19,236	-0.21%
2021/02/23	8.1	172.44	12	172.25	172.00	-3.9	18,979	-0.02%
2021/02/22	52.2	174.03	52.1	175.31	175.00	0.1	18,860	0.00%
2021/02/19	8	164.00	13.1	164.77	167.00	-5.1	18,511	-0.03%
2021/02/18	16.1	163.66	16	164.13	164.00	0.1	18,916	0.00%
2021/02/17	16.5	164.48	24	164.27	161.50	-7.6	18,922	-0.04%
2021/02/05	2	156.50	4	155.38	155.00	-2	18,760	-0.01%
2021/02/04	4	155.75	6	154.08	157.00	-2	18,906	-0.01%
2021/02/03	12.1	158.57	7.3	157.97	155.50	4.9	19,198	0.03%
2021/02/02	11	155.91	14	156.89	158.00	-3	19,247	-0.02%
2021/02/01	24.3	147.34	41.2	148.33	150.00	-16.9	19,361	-0.09%
2021/01/29	34.1	155.71	5	153.20	152.00	29.1	19,472	0.15%
2021/01/28	14.2	157.15	3	156.33	157.50	11.2	19,406	0.06%
2021/01/27	1.2	162.04	9.1	162.74	162.00	-7.9	19,456	-0.04%
2021/01/26	18.1	165.70	2	168.25	162.00	16.1	19,440	0.08%
2021/01/25	51	176.24	62	172.94	170.50	-11	19,287	-0.06%
2021/01/22	21.4	170.47	42.4	170.01	172.00	-21.1	18,999	-0.11%
2021/01/21	3.2	160.06	2	160.25	160.00	1.2	18,678	0.01%
2021/01/20	31.1	161.17	131	162.27	159.50	-99.9	18,700	-0.53%	大賣/
2021/01/19	3	164.67	5	163.90	165.00	-2	18,666	-0.01%
2021/01/18	3.3	161.27	17	159.21	163.00	-13.7	18,622	-0.07%
2021/01/15	91.2	163.25	19.3	163.63	161.00	71.9	18,518	0.39%
2021/01/14	22.2	167.59	9.3	168.59	167.50	12.9	18,227	0.07%
2021/01/13	14.5	169.27	25	169.06	169.00	-10.5	18,092	-0.06%
2021/01/12	5.3	168.93	4	170.38	168.50	1.3	17,950	0.01%
2021/01/11	3.1	171.92	15	172.23	174.00	-11.9	17,810	-0.07%
2021/01/08	24.1	170.80	12.5	169.40	170.00	11.6	17,740	0.07%
2021/01/07	9.1	171.72	4.1	171.02	172.00	5	17,767	0.03%
2021/01/06	31.1	171.84	19	171.24	172.50	12.1	17,705	0.07%
2021/01/05	43	171.19	24	172.40	171.00	19	17,446	0.11%
2021/01/04	22.3	178.52	23.4	177.80	177.50	-1.1	17,184	-0.01%
2020/12/31	24.5	175.86	14	175.50	177.50	10.5	16,868	0.06%
2020/12/30	8.1	174.38	26	175.23	175.00	-17.9	16,663	-0.11%
2020/12/29	28	172.98	21.9	175.00	171.00	6.1	16,395	0.04%
2020/12/28	11	167.50	106	168.01	169.00	-95	15,706	-0.60%	大賣/
2020/12/25	12.4	165.50	4	165.38	167.50	8.4	15,544	0.05%
2020/12/24	21	167.43	8	166.75	165.00	13	15,449	0.08%
2020/12/23	121	167.76	41.1	167.92	168.00	79.9	15,348	0.52%	大買/
2020/12/22	64.1	165.37	83	165.38	162.50	-18.9	15,141	-0.12%
2020/12/21	7	160.29	12	160.38	160.50	-5	14,756	-0.03%
2020/12/18	27	163.30	28	163.39	161.50	-1	14,595	-0.01%
2020/12/17	16	168.19	6	167.41	166.50	10	14,418	0.07%
2020/12/16	20	168.88	27	168.37	170.00	-7	14,232	-0.05%
2020/12/15	34.4	166.15	39	167.64	163.00	-4.7	13,968	-0.03%
2020/12/14	77.1	169.68	78.6	170.08	168.50	-1.5	13,701	-0.01%
2020/12/11	135	169.27	115	171.42	168.00	20	13,705	0.15%	大買/大賣/
2020/12/10	51.1	168.00	36	168.06	168.00	15.1	13,190	0.11%
2020/12/09	42.2	171.11	73	170.58	172.00	-30.9	12,823	-0.24%
2020/12/08	9.1	157.56	11	156.95	159.00	-1.9	12,171	-0.02%
2020/12/07	19.4	153.21	16.2	153.88	154.50	3.3	11,949	0.03%
2020/12/04	42	159.29	57	159.46	160.00	-15	11,594	-0.13%
2020/12/03	37.1	156.84	39	157.54	160.00	-2	11,330	-0.02%
2020/12/02	44.2	150.96	49	150.86	154.00	-4.9	10,718	-0.05%
2020/12/01	120.6	148.58	86	147.53	144.50	34.6	10,250	0.34%	大買/
2020/11/30	12	142.54	19.1	143.00	143.50	-7.1	9,258	-0.08%
2020/11/27	57	128.11	112	129.43	130.50	-55	9,019	-0.61%	大賣/
2020/11/26	3	125.67	24.1	127.90	129.00	-21.1	8,867	-0.24%
2020/11/25	139	125.92	7	122.00	122.00	132	8,601	1.53%	大買/鉅額交易
2020/11/24	123	122.77	30	123.90	125.00	93	8,371	1.11%	大買/
2020/11/23	10	119.35	5	118.60	120.00	5	7,990	0.06%
2020/11/20	1	117.00	1	117.00	116.50	0	7,791	0.00%
2020/11/19	2	116.25	9	116.17	117.00	-7	7,773	-0.09%
2020/11/18	4	115.63	30	115.87	116.00	-26	7,765	-0.33%
2020/11/17	38	118.68	31	119.00	115.50	7	7,764	0.09%
2020/11/16	11.1	114.91	32	115.00	115.00	-21	7,533	-0.28%
2020/11/13	1	114.00	5	113.70	113.50	-4	7,530	-0.05%
2020/11/12	9	113.83	5.1	113.28	112.50	3.9	7,548	0.05%
2020/11/11	8	111.69	17	112.35	114.00	-9	7,577	-0.12%
2020/11/10	13	107.54	5	107.80	107.50	8	7,456	0.11%
2020/11/09	9	108.78	14	108.54	110.00	-5	7,487	-0.07%
2020/11/06	13.1	107.03	22	106.48	106.00	-8.9	7,417	-0.12%
2020/11/05	1	104.50	10.2	103.99	103.50	-9.2	7,400	-0.12%
2020/11/04	10	103.15	16	103.44	103.50	-6	7,491	-0.08%
2020/11/03	3	101.00	2	100.75	101.50	1	7,647	0.01%
2020/11/02	2	99.75	1	99.80	99.30	1	7,766	0.01%
2020/10/30	0	0.00	4	100.00	99.60	-4	7,843	-0.05%
2020/10/29	5	99.88	1	100.00	99.90	4	7,870	0.05%
2020/10/28	9	103.06	0	0.00	101.50	9	7,984	0.11%
2020/10/27	1	102.00	2	103.50	104.00	-1	8,025	-0.01%
2020/10/26	5	103.70	9	103.89	103.00	-4	8,076	-0.05%
2020/10/23	4	102.63	3	102.67	103.00	1	8,305	0.01%
2020/10/22	2	102.25	3.8	102.27	102.00	-1.8	8,390	-0.02%
2020/10/20	1	101.50	4	102.00	101.00	-3	8,742	-0.03%
2020/10/19	0	0.00	7	101.57	102.00	-7	8,987	-0.08%
2020/10/16	8.1	102.24	11	102.86	101.00	-3	9,209	-0.03%
2020/10/15	14	101.96	24	102.44	102.50	-10	9,217	-0.11%
2020/10/14	5	99.74	8	99.81	100.50	-3	9,128	-0.03%
2020/10/13	1	97.60	0	0.00	99.20	1	9,252	0.01%
2020/10/12	0	0.00	5	98.40	98.00	-5	9,314	-0.05%
2020/10/08	0	0.00	1	98.80	98.70	-1	9,377	-0.01%
2020/10/07	1	98.80	1	98.80	99.00	0	9,472	0.00%
2020/10/06	17	98.38	0	0.00	98.50	17	9,629	0.18%
2020/10/05	10	97.60	3	97.63	97.90	7	9,893	0.07%
2020/09/30	0	0.00	2	96.90	96.80	-2	10,071	-0.02%
2020/09/29	12	96.49	0	0.00	96.10	12	10,245	0.12%
2020/09/28	4	96.18	4	96.80	96.00	0	10,438	0.00%
2020/09/25	7	95.16	6	97.27	94.40	1	10,471	0.01%
2020/09/24	13	97.84	2	97.75	97.20	11	10,491	0.10%
2020/09/23	3	99.30	9	99.04	99.90	-6	10,527	-0.06%
2020/09/22	5	98.64	5	98.88	98.50	0	10,541	0.00%
2020/09/21	1	100.00	3	100.33	100.00	-2	10,519	-0.02%
2020/09/18	0	0.00	4	102.38	102.00	-4	10,529	-0.04%
2020/09/17	3	103.00	3	103.00	103.00	0	10,545	0.00%
2020/09/16	27	104.30	22	104.02	103.00	5	10,542	0.05%
2020/09/15	0.1	103.00	15	102.17	103.00	-15	10,426	-0.14%
2020/09/14	1	100.50	12	100.54	100.50	-11	10,339	-0.11%
2020/09/11	6	100.67	13	100.92	100.50	-7	10,356	-0.07%
2020/09/10	7	101.86	2	101.75	100.50	5	10,358	0.05%
2020/09/09	3	99.77	13	100.42	102.00	-10	10,349	-0.10%
2020/09/08	11	100.67	11.2	100.30	100.50	-0.2	10,338	0.00%
2020/09/07	19	102.11	10	101.95	100.00	9	10,388	0.09%
2020/09/04	6	100.38	22	100.54	102.50	-16	10,355	-0.15%
2020/09/03	8	98.86	8	99.00	101.00	0	10,503	0.00%
2020/09/02	1	97.30	10	97.10	97.30	-9	10,847	-0.08%
2020/09/01	20	95.86	0	0.00	96.80	20	10,883	0.18%
2020/08/31	4	96.38	4	96.53	96.40	0	10,959	0.00%
2020/08/28	1	97.30	6	97.48	97.40	-5	11,085	-0.05%
2020/08/27	1	98.20	4	98.45	98.40	-3	11,263	-0.03%
2020/08/26	3	97.40	2	97.30	97.80	1	11,264	0.01%
2020/08/25	7	97.91	3	98.27	97.50	4	11,271	0.04%
2020/08/21	10	96.46	5	96.80	97.10	5	11,267	0.04%
2020/08/20	26	95.90	5	95.54	95.60	21	11,224	0.19%
2020/08/19	11	102.95	8	102.44	101.50	3	11,038	0.03%
2020/08/18	6	103.75	2.6	103.42	104.00	3.4	11,024	0.03%
2020/08/17	14	104.57	11	104.36	104.00	3	11,026	0.03%
2020/08/14	2	103.00	2.4	103.15	103.50	-0.4	10,886	0.00%
2020/08/13	14.1	102.17	9	102.83	101.00	5.1	10,794	0.05%
2020/08/12	11	103.05	7	102.93	103.00	4	10,709	0.04%
2020/08/11	12	103.58	35	104.21	102.50	-23	10,656	-0.22%
2020/08/10	6	101.75	12	102.38	101.50	-6	10,475	-0.06%
2020/08/07	20	101.80	13	103.35	100.00	7	10,409	0.07%
2020/08/05	3	100.33	4.5	99.97	99.30	-1.5	10,260	-0.01%
2020/08/04	1	98.70	11	98.00	98.90	-10	10,378	-0.10%
2020/08/03	2	97.35	1	97.20	97.00	1	10,731	0.01%
2020/07/31	6	97.97	7	98.56	98.00	-1	10,755	-0.01%
2020/07/30	2	95.70	10.5	96.35	97.80	-8.5	10,717	-0.08%
2020/07/29	24	94.44	2	94.05	94.50	22	10,733	0.20%
2020/07/28	25	95.42	4	99.50	94.50	21	10,724	0.20%
2020/07/27	10	96.01	2	96.70	95.30	8	10,641	0.08%
2020/07/24	15	98.53	74	98.08	96.10	-59	10,589	-0.56%
2020/07/23	38	101.00	13	101.31	100.00	25	10,450	0.24%
2020/07/22	30.2	107.62	15.1	107.44	108.00	15.1	10,288	0.15%
2020/07/21	10	106.00	14	105.82	106.00	-4	10,074	-0.04%
2020/07/20	0.1	103.50	46	104.95	103.50	-45.9	9,894	-0.46%
2020/07/17	8	102.00	6	103.67	103.00	2	9,830	0.02%
2020/07/16	10.2	102.93	11	103.05	102.00	-0.8	9,847	-0.01%
2020/07/15	8	101.44	8	101.81	101.00	0	9,773	0.00%
2020/07/14	6	102.17	2	101.75	101.50	4	9,928	0.04%
2020/07/13	11	104.18	3	104.83	104.50	8	10,021	0.08%
2020/07/10	3	102.50	9	103.56	102.50	-6	10,149	-0.06%
2020/07/09	14	104.50	21	105.10	106.00	-7	10,110	-0.07%
2020/07/08	22	102.55	16	102.72	102.50	6	9,882	0.06%
2020/07/07	10	99.03	7	99.81	99.50	3	9,766	0.03%
2020/07/06	14	99.78	24.1	100.06	100.00	-10.1	9,890	-0.10%
2020/07/03	4	97.33	16	97.54	97.80	-12	10,061	-0.12%
2020/07/02	11	96.64	12	96.63	97.00	-1	10,263	-0.01%
2020/07/01	10	95.87	15.1	95.63	95.40	-5.1	10,373	-0.05%
2020/06/30	8	94.85	2	94.65	94.90	6	10,424	0.06%
2020/06/29	7	93.17	4	92.63	93.00	3	10,470	0.03%
2020/06/24	4	94.30	1	94.80	94.00	3	10,531	0.03%
2020/06/23	6	94.18	0	0.00	93.90	6	10,717	0.06%
2020/06/22	30	93.79	7	93.83	93.10	23	10,897	0.21%
2020/06/19	21	94.07	9	93.77	93.90	12	11,175	0.11%
2020/06/18	11	92.37	4	92.50	92.10	7	11,317	0.06%
2020/06/17	8	92.23	0	0.00	92.40	8	11,436	0.07%
2020/06/16	2	91.70	0	0.00	92.10	2	11,637	0.02%
2020/06/15	3	90.93	8	91.00	90.50	-5	11,968	-0.04%
2020/06/12	31	90.85	5.1	90.48	91.50	25.9	12,126	0.21%
2020/06/11	7	93.56	20	92.66	91.50	-13	12,253	-0.11%
2020/06/10	3	95.24	21	94.74	95.40	-18	12,271	-0.15%
2020/06/09	31	95.79	9	96.20	94.20	22	12,514	0.18%
2020/06/08	59	95.82	75.1	98.62	99.00	-16.1	12,338	-0.13%
2020/06/05	21	91.98	4	92.13	91.80	17	11,890	0.14%
2020/06/04	9	91.27	8	91.50	91.60	1	11,991	0.01%
2020/06/03	12	91.57	10.1	91.76	91.40	2	12,099	0.02%
2020/06/02	24	91.61	13	91.18	91.50	11	11,996	0.09%
2020/06/01	3	88.73	1	89.00	89.00	2	11,938	0.02%
2020/05/29	4	88.22	0	0.00	87.80	4	12,059	0.03%
2020/05/28	2	89.20	4	88.63	89.10	-2	12,162	-0.02%
2020/05/27	3	89.13	1	88.70	88.70	2	12,309	0.02%
2020/05/26	6.1	89.53	1	89.40	89.30	5.1	12,437	0.04%
2020/05/25	4	89.10	9	87.53	89.20	-5	12,565	-0.04%
2020/05/22	1	88.80	1	89.40	88.30	0	12,598	0.00%
2020/05/21	2	88.80	7	88.64	89.00	-5	12,627	-0.04%
2020/05/20	5	88.32	2	88.30	88.00	3	12,646	0.02%
2020/05/19	16	88.58	6	88.70	88.50	10	12,805	0.08%
2020/05/18	4	86.98	6	87.20	86.80	-2	13,041	-0.02%
2020/05/15	12	87.43	10	87.31	87.00	2	13,274	0.02%
2020/05/14	3	89.20	8	89.73	88.20	-5	13,690	-0.04%
2020/05/13	8	91.08	10	90.97	91.00	-2	13,873	-0.01%
2020/05/12	4	91.83	13	91.50	90.90	-9	13,837	-0.07%
2020/05/11	31	91.95	30	92.03	92.20	1	13,890	0.01%
2020/05/08	89	90.29	74	90.73	90.60	15	13,690	0.11%
2020/05/07	4	87.83	0	0.00	87.10	4	13,381	0.03%
2020/05/06	4	87.38	1	87.10	87.20	3	13,392	0.02%
2020/05/05	8	88.11	6	88.37	88.50	2	13,445	0.01%
2020/05/04	9	86.80	8	87.01	86.90	1	13,527	0.01%
2020/04/30	11	89.07	3	88.37	89.10	8	13,575	0.06%
2020/04/29	2	86.60	6	87.03	87.00	-4	13,527	-0.03%
2020/04/28	1	87.30	1	87.00	86.50	0	13,593	0.00%
2020/04/27	4	85.63	5	85.96	86.20	-1	13,814	-0.01%
2020/04/24	1	84.20	10	84.39	84.70	-9	13,917	-0.06%
2020/04/23	3	85.43	3	85.63	85.20	0	14,143	0.00%
2020/04/22	1	84.90	6	84.92	85.10	-5	14,263	-0.04%
2020/04/21	21	86.70	23	88.16	84.40	-2	14,573	-0.01%
2020/04/20	21	87.51	5	88.08	87.50	16	14,549	0.11%
2020/04/17	5	88.18	5	87.78	86.40	0	14,507	0.00%
2020/04/16	4	88.20	6	88.15	88.00	-2	14,323	-0.01%
2020/04/15	15	87.68	18	88.41	88.60	-3	14,254	-0.02%
2020/04/14	3	86.07	14	85.82	86.00	-11	14,050	-0.08%
2020/04/13	3	84.90	1	85.30	84.50	2	14,051	0.01%
2020/04/10	10	84.80	7	84.96	86.00	3	14,058	0.02%
2020/04/09	20	86.33	17	85.36	84.30	3	14,202	0.02%
2020/04/08	40	84.26	44	85.59	86.90	-4	14,166	-0.03%
2020/04/07	31	81.93	19	82.73	82.90	12	13,825	0.09%
2020/04/06	2	77.75	3	77.80	80.00	-1	13,642	-0.01%
2020/04/01	3	77.03	4	77.28	77.20	-1	13,501	-0.01%
2020/03/31	10	79.08	5	78.44	78.20	5	13,445	0.04%
2020/03/30	2	78.45	0	0.00	79.10	2	14,004	0.01%
2020/03/27	14	81.83	50	80.06	79.60	-36	13,950	-0.26%
2020/03/26	8	78.96	5	79.66	80.30	3	13,817	0.02%
2020/03/25	8	80.09	12	79.98	78.70	-4	13,737	-0.03%
2020/03/24	19	76.98	12	76.87	75.70	7	13,481	0.05%
2020/03/23	13	74.44	2	74.65	73.60	11	13,586	0.08%
2020/03/20	8	80.63	8	81.00	80.60	0	13,512	0.00%
2020/03/19	7	76.73	42	79.05	75.80	-35	13,392	-0.26%
2020/03/18	38	86.53	5	85.74	84.20	33	13,093	0.25%
2020/03/17	20	85.90	10	85.85	84.20	10	13,013	0.08%
2020/03/16	14	88.69	8	87.30	86.50	6	12,937	0.05%
2020/03/13	17	88.78	20	89.50	91.70	-3	12,861	-0.02%
2020/03/12	24	94.20	78	94.06	94.00	-54	12,576	-0.43%
2020/03/11	16	100.48	3	99.47	98.50	13	12,749	0.10%
2020/03/10	62	100.32	13	98.62	102.00	49	13,169	0.37%
2020/03/09	30	100.49	14	101.36	98.30	16	13,222	0.12%
2020/03/06	8	106.19	0	0.00	106.00	8	13,026	0.06%
2020/03/05	35	108.07	22.6	108.54	109.00	12.4	12,961	0.10%
2020/03/04	3	104.83	0	0.00	103.50	3	12,816	0.02%
2020/03/03	8	108.44	8	109.81	106.50	0	12,681	0.00%
2020/03/02	6	106.25	3	105.67	108.50	3	12,578	0.02%
2020/02/27	14	106.21	45	106.38	105.00	-31	12,499	-0.25%
2020/02/26	11.1	108.64	23	109.96	108.50	-12	12,399	-0.10%
2020/02/25	14	112.14	6	111.92	113.00	8	12,235	0.07%
2020/02/24	8	113.63	18	113.97	112.50	-10	12,185	-0.08%
2020/02/21	6	116.50	5	116.00	116.50	1	12,075	0.01%
2020/02/20	16	116.28	20	116.80	117.00	-4	12,027	-0.03%
2020/02/19	63	113.98	49	115.09	116.00	14	11,823	0.12%
2020/02/18	51	113.98	40	113.53	110.50	11	11,515	0.10%
2020/02/17	32	111.36	51	112.93	113.00	-19	11,278	-0.17%
2020/02/14	4	106.13	19	106.45	108.00	-15	10,837	-0.14%
2020/02/13	2	103.25	6	103.42	102.00	-4	10,571	-0.04%
2020/02/12	36	104.57	35	104.04	103.50	1	10,678	0.01%
2020/02/11	3	102.00	2	102.50	103.00	1	10,836	0.01%
2020/02/10	57	102.34	89	100.08	101.00	-32	10,898	-0.29%
2020/02/07	11	102.95	2	103.75	103.00	9	10,875	0.08%
2020/02/06	16	105.03	3	104.50	103.50	13	11,007	0.12%
2020/02/05	14	103.00	16.1	103.34	102.00	-2.1	10,999	-0.02%
2020/02/04	4	99.08	13	101.29	101.00	-9	10,844	-0.08%
2020/02/03	25	96.87	61	94.30	98.20	-36	10,802	-0.33%
2020/01/31	102	98.50	0	0.00	98.20	102	10,721	0.95%	大買/鉅額交易
2020/01/30	38	98.27	48	97.65	96.30	-10	10,834	-0.09%
2020/01/20	7	106.50	7	107.00	107.00	0	10,654	0.00%
2020/01/17	56	105.84	21	105.05	105.00	35	10,615	0.33%
2020/01/16	5	102.90	10	102.75	104.50	-5	10,371	-0.05%
2020/01/15	10	102.35	120	101.83	102.00	-110	10,274	-1.07%	大賣/鉅額交易
2020/01/14	44	99.03	22	99.58	99.00	22	10,037	0.22%
2020/01/13	0	0.00	16	96.10	98.40	-16	10,064	-0.16%
2020/01/10	8	96.70	40	96.24	96.50	-32	10,379	-0.31%
2020/01/09	1	96.50	6	96.75	97.30	-5	10,527	-0.05%
2020/01/08	2	95.00	0	0.00	94.30	2	10,582	0.02%
2020/01/07	8	95.30	47	94.43	94.50	-39	10,940	-0.36%
2020/01/06	15	98.36	8	97.90	97.00	7	11,240	0.06%
2020/01/03	58	103.34	14	101.68	100.50	44	11,207	0.39%
2020/01/02	7	103.86	16	103.34	103.00	-9	11,089	-0.08%
2019/12/31	6	98.90	26	99.51	99.40	-20	10,868	-0.18%
2019/12/30	27	101.73	2	99.95	100.00	25	10,903	0.23%
2019/12/27	28	102.30	50	102.38	101.00	-22	10,860	-0.20%
2019/12/26	12	101.96	3	102.17	101.50	9	10,872	0.08%
2019/12/25	59.1	103.14	89.8	102.49	101.50	-30.8	10,938	-0.28%
2019/12/24	9	98.60	10	98.47	99.00	-1	10,393	-0.01%
2019/12/23	16	98.61	13	98.11	98.00	3	10,502	0.03%
2019/12/20	1	96.40	21	97.40	97.80	-20	10,555	-0.19%
2019/12/19	49	96.72	1	96.90	95.70	48	10,832	0.44%
2019/12/18	135	99.20	42	98.94	96.80	93	10,922	0.85%	大買/
2019/12/17	12	96.87	7	97.14	97.00	5	10,619	0.05%
2019/12/16	30	96.69	2	96.80	96.50	28	10,560	0.27%
2019/12/13	4	94.90	15	94.66	94.90	-11	10,457	-0.11%
2019/12/12	18	95.61	22	95.40	94.50	-4	10,397	-0.04%
2019/12/11	29	95.43	15	95.49	94.20	14	10,307	0.14%
2019/12/10	14	96.06	6	96.80	96.80	8	10,287	0.08%
2019/12/09	41	96.14	8	97.03	97.30	33	10,214	0.32%
2019/12/06	25	97.47	28	97.78	96.70	-3	10,146	-0.03%
2019/12/05	34.1	95.50	51	95.54	96.50	-17	9,750	-0.17%
2019/12/04	15	88.47	28.7	89.84	90.50	-13.7	9,211	-0.15%
2019/12/03	7	87.21	2	86.65	87.10	5	8,989	0.06%
2019/12/02	7	85.94	4	86.13	87.00	3	8,999	0.03%
2019/11/29	1	86.30	0	0.00	86.80	1	9,037	0.01%
2019/11/28	3	86.53	0	0.00	86.40	3	9,051	0.03%
2019/11/27	1	86.70	5	86.20	86.60	-4	9,125	-0.04%
2019/11/26	5	85.96	6	85.93	85.50	-1	9,136	-0.01%
2019/11/25	3	87.13	5	86.38	86.50	-2	9,085	-0.02%
2019/11/22	2	87.20	3	87.03	87.10	-1	9,060	-0.01%
2019/11/21	2	85.40	0	0.00	86.20	2	9,167	0.02%
2019/11/20	0	0.00	2	86.40	86.40	-2	9,147	-0.02%
2019/11/19	1	87.00	12	86.88	87.30	-11	9,219	-0.12%
2019/11/18	2	88.80	1	88.10	88.80	1	9,172	0.01%
2019/11/15	1	88.90	23	88.32	87.80	-22	9,208	-0.24%
2019/11/14	4	87.05	22	86.83	88.80	-18	9,296	-0.19%
2019/11/13	2	88.55	23	88.23	88.40	-21	9,314	-0.23%
2019/11/12	2	87.70	41	87.10	87.50	-39	9,337	-0.42%
2019/11/11	13	85.82	29	85.78	86.20	-16	9,336	-0.17%
2019/11/08	25.1	89.56	23	90.47	88.00	2.1	9,198	0.02%
2019/11/07	5	94.26	5	93.66	93.60	0	8,931	0.00%
2019/11/06	65	97.52	16	96.48	95.90	49	8,881	0.55%
2019/11/05	36	96.96	29	96.94	98.00	7	8,856	0.08%
2019/11/04	3	94.40	6	93.52	95.20	-3	8,702	-0.03%
2019/11/01	11	92.47	16	91.94	92.30	-5	8,580	-0.06%
2019/10/31	2	91.75	8	92.90	91.80	-6	8,647	-0.07%
2019/10/30	6	93.73	5	93.08	94.20	1	8,573	0.01%
2019/10/29	46	94.92	105	94.43	94.50	-59	8,572	-0.69%	大賣/
2019/10/28	3	93.37	166	93.59	94.30	-163	8,454	-1.93%	大賣/鉅額交易
2019/10/25	12	93.39	72	93.60	92.90	-60	8,395	-0.71%
2019/10/24	1	92.10	40	92.15	92.40	-39	8,285	-0.47%
2019/10/23	3	92.53	2	92.95	91.90	1	8,312	0.01%
2019/10/22	5	93.08	22	93.16	93.10	-17	8,303	-0.20%
2019/10/21	48	91.43	46.1	92.36	92.90	2	8,247	0.02%
2019/10/18	386	92.67	77	92.34	91.20	309	8,137	3.80%	大買/鉅額交易
2019/10/17	16	89.56	31	90.51	91.10	-15	7,788	-0.19%
2019/10/16	61	90.07	7	89.07	89.00	54	7,667	0.70%
2019/10/15	88	90.89	66	90.07	89.20	22	7,584	0.29%
2019/10/14	45.1	88.71	43.1	89.37	89.30	2.1	7,306	0.03%
2019/10/08	0	0.00	2	84.30	83.80	-2	7,069	-0.03%
2019/10/07	3	84.30	1	84.40	84.40	2	7,055	0.03%
2019/10/04	5	85.16	4	85.45	85.00	1	7,053	0.01%
2019/10/03	2	84.35	4.1	84.97	86.20	-2.1	7,094	-0.03%
2019/10/02	5	85.48	6	84.95	85.40	-1	7,068	-0.01%
2019/10/01	10	84.20	11	83.95	85.50	-1	7,054	-0.01%
2019/09/27	4	83.58	5	82.82	82.20	-1	6,981	-0.01%
2019/09/26	16	83.80	19	83.68	82.70	-3	7,004	-0.04%
2019/09/25	25	83.46	62	83.85	83.90	-37	7,102	-0.52%
2019/09/24	71	84.35	43	83.78	83.70	28	7,306	0.38%
2019/09/23	8	80.46	10.1	80.04	81.20	-2.1	7,012	-0.03%
2019/09/20	3	77.90	9	78.09	78.50	-6	7,226	-0.08%
2019/09/19	0	0.00	1.1	76.90	76.90	-1.1	7,288	-0.02%
2019/09/18	1	77.00	0	0.00	76.30	1	7,461	0.01%
2019/09/17	4	77.00	0.2	76.80	76.80	3.9	7,502	0.05%
2019/09/16	4	76.80	2	76.85	76.70	2	7,591	0.03%
2019/09/12	3	77.07	13	76.72	77.20	-10	7,719	-0.13%
2019/09/11	5	74.50	20	74.50	74.30	-15	7,775	-0.19%
2019/09/10	1	75.00	0	0.00	75.00	1	7,927	0.01%
2019/09/09	3	76.20	4	76.38	75.80	-1	8,214	-0.01%
2019/09/06	0	0.00	1	76.50	76.20	-1	8,568	-0.01%
2019/09/05	1	76.40	1	76.40	76.00	0	8,781	0.00%
2019/09/03	0	0.00	1.2	76.42	76.60	-1.2	9,084	-0.01%
2019/09/02	1	75.20	10	74.70	75.00	-9	9,131	-0.10%
2019/08/30	11.1	74.36	1	75.60	74.20	10.1	9,298	0.11%
2019/08/29	3	74.10	12.1	73.99	74.60	-9.1	9,377	-0.10%
2019/08/28	13	74.53	1	74.10	73.50	12	9,430	0.13%
2019/08/27	13.1	74.60	2	74.90	73.80	11.1	9,447	0.12%
2019/08/26	3.1	73.93	2	74.25	74.10	1.1	9,586	0.01%
2019/08/23	1.1	78.45	0	0.00	77.90	1.1	9,603	0.01%
2019/08/22	2.1	77.96	0	0.00	77.90	2.1	9,722	0.02%
2019/08/21	2	79.65	5	79.50	79.30	-3	9,935	-0.03%
2019/08/20	1	80.20	0	0.00	80.10	1	10,200	0.01%
2019/08/19	7	81.49	5	81.54	81.20	2	10,388	0.02%
2019/08/16	1	78.10	6	78.02	78.00	-5	10,583	-0.05%
2019/08/15	1.1	78.38	1	78.90	77.60	0.1	10,991	0.00%
2019/08/14	2	81.55	1	81.00	80.90	1	11,107	0.01%
2019/08/13	0	0.00	1	80.90	81.00	-1	11,418	-0.01%
2019/08/12	13	79.11	16	80.86	81.50	-3	11,962	-0.03%
2019/08/08	11	80.07	16	80.39	80.20	-5	12,172	-0.04%
2019/08/07	22	81.37	2	82.50	80.50	20	12,557	0.16%
2019/08/06	8	79.23	5	79.38	82.30	3	13,207	0.02%
2019/08/05	6.1	81.57	4	80.70	80.50	2.1	13,657	0.02%
2019/08/02	5	82.22	20	82.15	81.60	-15	14,366	-0.10%
2019/08/01	4	85.55	0	0.00	85.50	4	14,369	0.03%
2019/07/31	10	83.40	24	85.16	86.00	-14	14,460	-0.10%
2019/07/30	45.1	84.00	26	83.59	83.50	19.1	14,407	0.13%
2019/07/29	0	0.00	2	87.20	86.30	-2	14,303	-0.01%
2019/07/26	7	87.86	23	87.85	88.00	-16	14,319	-0.11%
2019/07/25	3	87.10	21	87.57	88.40	-18	14,315	-0.13%
2019/07/24	4	87.23	19	87.42	86.90	-15	14,296	-0.10%
2019/07/23	31	86.67	12	87.13	86.90	19	14,345	0.13%
2019/07/19	1	88.10	1	87.90	88.00	0	14,327	0.00%
2019/07/18	11	87.65	3	88.67	86.80	8	14,457	0.06%
2019/07/17	27.1	89.86	9	89.93	89.90	18.1	14,406	0.13%
2019/07/16	4	90.50	21	91.20	90.40	-17	14,443	-0.12%
2019/07/15	4	88.83	4	89.18	89.90	0	14,399	0.00%
2019/07/12	20	88.84	6	88.40	87.90	14	14,471	0.10%
2019/07/11	6	87.35	7	87.60	87.30	-1	14,373	-0.01%
2019/07/10	3	86.47	3	86.13	86.70	0	14,320	0.00%
2019/07/09	16	87.09	10	85.80	85.70	6	14,289	0.04%
2019/07/08	5	87.52	4	87.80	87.50	1	14,264	0.01%
2019/07/05	20	86.91	2	87.20	87.30	18	14,345	0.13%
2019/07/04	2	85.80	40	85.48	85.80	-38	14,340	-0.26%
2019/07/03	7	86.31	12	86.56	85.90	-5	14,760	-0.03%
2019/07/02	4	87.20	8.1	86.93	87.60	-4.1	14,660	-0.03%
2019/07/01	15	84.83	27	84.37	85.90	-12	14,475	-0.08%
2019/06/28	47.1	80.96	7	81.31	81.60	40.1	14,182	0.28%
2019/06/27	17	80.28	43	79.87	80.50	-26	14,223	-0.18%
2019/06/26	6	80.30	4	79.45	81.40	2	13,871	0.01%
2019/06/25	4.1	81.31	12	82.58	80.40	-8	13,831	-0.06%
2019/06/24	2	81.65	5	81.84	83.00	-3	13,652	-0.02%
2019/06/21	7	82.31	3	82.40	81.60	4	13,619	0.03%
2019/06/20	0	0.00	2	83.00	82.70	-2	13,550	-0.01%
2019/06/19	5	82.34	9	82.22	82.50	-4	13,490	-0.03%
2019/06/18	6	82.68	11	83.03	81.70	-5	13,372	-0.04%
2019/06/17	7	83.44	31	83.39	84.20	-24	13,326	-0.18%
2019/06/14	28	82.74	23.1	82.64	82.10	5	13,108	0.04%
2019/06/13	1	78.70	15	79.86	81.50	-14	12,776	-0.11%
2019/06/12	13	79.67	58	79.28	78.80	-45	12,622	-0.36%
2019/06/11	8	78.11	12	77.93	78.60	-4	12,490	-0.03%
2019/06/10	49	76.32	12	76.00	76.80	37	12,428	0.30%
2019/06/06	22	75.16	40	74.73	74.50	-18	12,369	-0.15%
2019/06/05	11	79.41	17	78.96	77.90	-6	12,215	-0.05%
2019/06/04	9	77.41	13	77.38	78.20	-4	12,311	-0.03%
2019/06/03	9	77.60	1	77.80	77.50	8	12,334	0.07%
2019/05/31	13	78.37	16	78.38	78.90	-3	12,294	-0.02%
2019/05/30	9	77.39	7	77.57	77.30	2	12,162	0.02%
2019/05/29	23	77.67	15	77.41	77.20	8	12,097	0.07%
2019/05/28	18	78.70	32	79.70	78.20	-14	12,127	-0.12%
2019/05/27	41	81.77	57	82.20	81.10	-16	12,125	-0.13%
2019/05/24	41.1	81.05	71	81.22	80.90	-29.9	11,956	-0.25%
2019/05/23	37	79.84	45	79.18	81.20	-8	11,812	-0.07%
2019/05/22	48	80.51	72	81.18	79.10	-24	11,547	-0.21%
2019/05/21	50	78.04	16	77.82	78.90	34	11,219	0.30%
2019/05/20	91	77.68	90	78.31	77.00	1	11,084	0.01%
2019/05/17	80	80.34	64	80.08	80.10	16	10,837	0.15%
2019/05/16	8	78.13	18	78.36	78.10	-10	10,412	-0.10%
2019/05/15	56	78.77	28	78.64	78.10	28	10,471	0.27%
2019/05/14	72	78.48	70.1	77.91	78.00	2	10,559	0.02%
2019/05/13	35	74.22	35.1	74.44	75.70	-0.1	10,001	0.00%
2019/05/10	47	72.54	71.1	72.53	72.80	-24.1	9,585	-0.25%
2019/05/09	8	69.26	12	69.09	68.20	-4	8,933	-0.04%
2019/05/08	2	68.85	4	68.48	69.30	-2	8,874	-0.02%
2019/05/07	0	0.00	1	67.80	67.70	-1	8,904	-0.01%
2019/05/06	1	66.60	4	66.98	67.30	-3	9,224	-0.03%
2019/05/03	1	68.00	15	68.60	68.20	-14	9,229	-0.15%
2019/05/02	2	67.20	0	0.00	67.30	2	9,228	0.02%
2019/04/30	3	66.70	1	66.50	66.80	2	9,352	0.02%
2019/04/29	7	67.00	1	66.80	67.00	6	9,419	0.06%
2019/04/26	6	69.73	0	0.00	69.50	6	9,474	0.06%
2019/04/25	2	70.45	8	70.99	71.20	-6	9,531	-0.06%
2019/04/24	31	71.72	26	71.23	70.30	5	9,697	0.05%
2019/04/23	1	70.50	0	0.00	70.00	1	9,679	0.01%
2019/04/22	4	71.60	4	71.45	70.50	0	9,950	0.00%
2019/04/19	0	0.00	1	70.60	70.60	-1	9,991	-0.01%
2019/04/18	1	70.30	5.1	70.17	68.60	-4.1	10,232	-0.04%
2019/04/17	3	69.70	0	0.00	69.10	3	10,246	0.03%
2019/04/16	0	0.00	4	68.98	69.30	-4	10,261	-0.04%
2019/04/15	0	0.00	1	68.60	68.30	-1	10,465	-0.01%
2019/04/12	13	67.56	1	68.20	67.70	12	10,741	0.11%
2019/04/11	13	70.43	27	69.51	68.80	-14	10,854	-0.13%
2019/04/10	1	71.70	1	71.10	71.40	0	10,908	0.00%
2019/04/09	56	72.55	66	72.33	71.80	-10	10,984	-0.09%
2019/04/03	3	67.80	0	0.00	67.80	3	10,997	0.03%
2019/04/02	21	68.89	0	0.00	68.40	21	11,241	0.19%
2019/04/01	12	68.51	14	69.32	68.20	-2	11,713	-0.02%
2019/03/29	1	66.40	0	0.00	67.40	1	11,658	0.01%
2019/03/28	3	67.23	6	67.97	66.60	-3	12,023	-0.02%
2019/03/27	1	67.50	0	0.00	66.90	1	12,525	0.01%
2019/03/26	3	66.87	3	66.90	67.70	0	12,713	0.00%
2019/03/25	0	0.00	1	67.00	66.60	-1	12,950	-0.01%
2019/03/22	3	68.27	1	69.20	68.20	2	13,122	0.02%
2019/03/21	0	0.00	30	68.34	68.40	-30	13,349	-0.22%
2019/03/20	26	67.80	9	67.78	67.80	17	13,583	0.13%
2019/03/19	2	67.00	1	66.30	66.80	1	13,849	0.01%
2019/03/18	0	0.00	6	64.90	65.70	-6	13,975	-0.04%
2019/03/15	23	65.55	0	0.00	64.80	23	14,310	0.16%
2019/03/14	8	64.38	30	64.10	64.30	-22	14,582	-0.15%
2019/03/13	16	65.26	0	0.00	65.70	16	14,874	0.11%
2019/03/12	0	0.00	3	66.80	66.00	-3	15,052	-0.02%
2019/03/11	6	65.73	1	65.90	65.90	5	15,288	0.03%
2019/03/08	19	65.69	3	65.37	65.10	16	15,954	0.10%
2019/03/07	7	69.39	8	68.55	67.90	-1	16,140	-0.01%
2019/03/05	1	70.20	2	70.70	70.60	-1	17,126	-0.01%
2019/03/04	0	0.00	5	70.60	70.50	-5	17,429	-0.03%
2019/02/27	32	71.43	3	71.77	71.40	29	17,569	0.17%
2019/02/26	1	72.30	21.3	72.64	72.60	-20.3	17,810	-0.11%
2019/02/25	17	69.14	14	69.99	69.80	3	17,952	0.02%
2019/02/22	4	70.98	2	70.95	70.10	2	18,343	0.01%
2019/02/21	2	70.75	0	0.00	71.20	2	18,311	0.01%
2019/02/20	16	72.09	1	73.30	71.10	15	18,314	0.08%
2019/02/19	16	70.69	23	70.65	72.00	-7	18,362	-0.04%
2019/02/18	4	70.88	11	72.06	70.80	-7	18,472	-0.04%
2019/02/15	21	71.88	9	70.69	70.50	12	18,677	0.06%
2019/02/14	29	73.86	31	74.05	72.80	-2	18,739	-0.01%
2019/02/13	56	71.56	54.1	71.98	74.30	2	18,546	0.01%
2019/02/12	5	67.60	4	67.10	67.60	1	18,191	0.01%
2019/02/11	5	65.88	3	65.57	65.60	2	18,539	0.01%
2019/01/30	17	65.91	6	65.90	64.50	11	18,765	0.06%
2019/01/29	7	64.51	3	65.10	65.20	4	18,788	0.02%
2019/01/28	3	65.27	14	65.72	65.50	-11	18,875	-0.06%
2019/01/25	15	64.99	37	65.28	64.40	-22	19,217	-0.11%
2019/01/24	2	62.55	2	63.15	62.50	0	19,111	0.00%
2019/01/23	1	61.50	9	61.78	63.10	-8	19,101	-0.04%
2019/01/22	9	62.84	0	0.00	62.00	9	19,326	0.05%
2019/01/21	7	64.03	2	63.85	63.70	5	19,436	0.03%
2019/01/18	18	63.14	14	63.57	64.30	4	19,565	0.02%
2019/01/17	2	64.80	2	64.90	63.60	0	19,619	0.00%
2019/01/16	2	64.85	13	64.10	64.90	-11	19,722	-0.06%
2019/01/15	13	61.71	4	62.28	62.90	9	19,591	0.05%
2019/01/14	36	61.00	20	61.10	61.40	16	19,557	0.08%
2019/01/11	19	64.04	8	64.96	63.30	11	19,391	0.06%
2019/01/10	7	64.36	15	64.87	64.00	-8	19,377	-0.04%
2019/01/09	3	63.00	3	62.87	62.60	0	19,169	0.00%
2019/01/08	0	0.00	1	63.50	62.50	-1	19,230	-0.01%
2019/01/07	7	63.63	5	63.88	63.20	2	19,279	0.01%
2019/01/04	7	61.71	11	61.24	62.90	-4	19,258	-0.02%
2019/01/03	20	62.31	26	62.10	61.60	-6	19,106	-0.03%
2019/01/02	5	61.50	10	62.29	62.80	-5	19,093	-0.03%
2018/12/28	22	61.25	10	61.27	61.20	12	19,120	0.06%
2018/12/27	24	61.51	25	62.25	61.20	-1	19,189	-0.01%
2018/12/26	39	60.06	33	60.95	58.50	6	18,918	0.03%
2018/12/25	10	58.13	13	58.62	60.80	-3	18,881	-0.02%
2018/12/24	73	60.19	45.2	60.52	60.00	27.8	18,659	0.15%
2018/12/22	17.1	62.78	13	61.86	63.50	4.1	18,227	0.02%
2018/12/21	20.2	61.60	19	61.45	63.40	1.2	18,292	0.01%
2018/12/20	71	63.32	33	65.12	61.70	38	18,034	0.21%
2018/12/19	27	69.33	6	69.22	68.50	21	17,677	0.12%
2018/12/18	22	71.04	32	71.10	70.00	-10	18,106	-0.06%
2018/12/17	33	70.13	25	70.36	71.00	8	18,198	0.04%
2018/12/14	21	67.20	9	68.39	69.20	12	18,092	0.07%
2018/12/13	34	69.54	12	69.38	69.80	22	17,965	0.12%
2018/12/12	22	70.26	2	70.95	69.30	20	17,838	0.11%
2018/12/11	11	69.90	10	69.22	68.60	1	17,780	0.01%
2018/12/10	31	70.02	39	69.28	69.60	-8	17,754	-0.05%
2018/12/07	25	74.30	8	74.37	72.70	17	17,516	0.10%
2018/12/06	34	76.06	21	75.97	74.10	13	17,515	0.07%
2018/12/05	8	78.11	5	77.90	78.00	3	17,395	0.02%
2018/12/04	23	82.52	1	83.10	82.10	22	17,367	0.13%
2018/12/03	63	87.87	53	87.15	85.20	10	17,253	0.06%
2018/11/30	50	85.39	52	84.64	84.50	-2	16,574	-0.01%
2018/11/29	66	83.64	76	84.19	85.80	-10	16,135	-0.06%
2018/11/28	45	80.10	56.1	80.09	79.90	-11.1	15,623	-0.07%
2018/11/27	26	75.53	43	75.50	76.00	-17	15,145	-0.11%
2018/11/26	11	73.77	8	74.29	73.50	3	14,850	0.02%
2018/11/23	23	74.06	15	74.15	72.00	8	14,732	0.05%
2018/11/22	9	74.94	6	74.55	72.80	3	14,384	0.02%
2018/11/21	40	74.61	67.1	74.80	77.50	-27.1	13,991	-0.19%
2018/11/20	12	70.22	15	70.33	70.50	-3	13,555	-0.02%
2018/11/19	15	69.89	16	69.85	70.10	-1	13,594	-0.01%
2018/11/16	20	70.01	18	70.59	69.00	2	13,591	0.01%
2018/11/15	21	69.80	21	69.25	70.00	0	13,639	0.00%
2018/11/14	36	69.34	159	70.39	68.00	-123	13,554	-0.91%	大賣/鉅額交易
2018/11/13	5	68.68	20.1	68.97	71.50	-15.1	13,511	-0.11%
2018/11/12	6	68.02	4	68.60	69.00	2	13,388	0.01%
2018/11/09	143	67.22	14	67.22	67.50	129	13,312	0.97%	大買/鉅額交易
2018/11/08	52	69.60	33	68.58	66.20	19	13,209	0.14%
2018/11/07	54	67.37	29	67.26	69.80	25	12,822	0.19%
2018/11/06	4	63.88	3	66.27	63.50	1	12,780	0.01%
2018/11/05	32.4	66.52	52	66.35	67.40	-19.6	12,809	-0.15%
2018/11/02	83	66.40	67	67.10	66.40	16	12,814	0.12%
2018/11/01	38	61.49	36.1	61.85	63.30	2	12,502	0.02%
2018/10/31	0	0.00	4	57.60	57.60	-4	12,443	-0.03%
2018/10/30	19	51.92	17	51.51	52.40	2	12,483	0.02%
2018/10/29	6	48.88	7	51.21	51.80	-1	12,405	-0.01%
2018/10/26	30.1	47.81	28	47.36	47.10	2.1	12,467	0.02%
2018/10/25	62.1	51.30	58	51.54	50.40	4.1	12,546	0.03%
2018/10/24	8	56.36	8	57.31	56.00	0	12,412	0.00%
2018/10/23	3	59.27	0	0.00	58.30	3	12,263	0.02%
2018/10/22	1	61.50	1	61.90	61.90	0	12,230	0.00%
2018/10/19	2	62.25	1	62.50	61.80	1	12,158	0.01%
2018/10/18	5	65.98	4	65.60	65.30	1	12,057	0.01%
2018/10/17	4	65.45	5	65.18	65.20	-1	11,952	-0.01%
2018/10/16	31	65.51	31	65.14	64.00	0	11,921	0.00%
2018/10/15	4	63.40	4	64.05	63.10	0	11,781	0.00%
2018/10/12	29.1	63.14	25	64.11	64.10	4.1	11,722	0.03%
2018/10/11	10	63.61	6	63.90	63.50	4	11,552	0.03%
2018/10/09	8	69.16	11	68.87	70.50	-3	11,443	-0.03%
2018/10/08	23.3	66.81	17	66.71	68.00	6.3	11,287	0.06%
2018/10/05	26	70.52	24	70.16	70.00	2	11,098	0.02%
2018/10/04	7	75.23	4	74.90	75.80	3	10,937	0.03%
2018/10/03	12	75.61	4	74.68	74.90	8	10,944	0.07%
2018/10/02	1	79.90	4	80.05	78.50	-3	10,874	-0.03%
2018/10/01	3	78.87	6	79.40	79.90	-3	10,996	-0.03%
2018/09/28	5	79.18	9	78.63	78.40	-4	11,180	-0.04%
2018/09/27	8	78.71	12	78.23	77.30	-4	11,181	-0.04%
2018/09/26	34	77.33	28	77.73	79.50	6	11,262	0.05%
2018/09/25	31.1	82.41	37	81.13	78.10	-5.9	11,179	-0.05%
2018/09/21	25.1	78.56	51	79.00	81.50	-25.9	10,708	-0.24%
2018/09/20	4	75.50	5	74.86	74.60	-1	10,431	-0.01%
2018/09/19	16	75.98	13	75.72	74.30	3	10,444	0.03%
2018/09/18	17.1	72.19	15.1	71.37	73.90	2.1	10,448	0.02%
2018/09/17	25.3	74.65	25.4	74.00	74.70	-0.1	10,570	0.00%
2018/09/14	15	71.60	9	71.60	72.10	6	10,320	0.06%
2018/09/13	5	65.98	14	65.99	65.60	-9	10,254	-0.09%
2018/09/12	37	65.58	21	65.75	64.40	16	10,255	0.16%
2018/09/11	8	70.15	4	70.73	69.50	4	10,055	0.04%
2018/09/10	32.1	71.78	30	72.59	69.50	2.1	9,872	0.02%
2018/09/07	7	78.59	6	78.93	77.20	1	9,740	0.01%
2018/09/06	1	84.70	0	0.00	85.00	1	9,688	0.01%
2018/09/04	0	0.00	3	84.87	84.40	-3	10,053	-0.03%
2018/09/03	38.1	85.29	31	85.48	83.80	7.1	10,218	0.07%
2018/08/31	1	86.50	2	87.10	88.00	-1	10,583	-0.01%
2018/08/30	5	88.82	2	89.55	87.50	3	10,763	0.03%
2018/08/28	1	88.70	1	87.40	87.40	0	11,507	0.00%
2018/08/27	3	87.00	9.1	87.44	88.20	-6.1	11,612	-0.05%
2018/08/24	15	84.17	15	83.74	84.50	0	11,737	0.00%
2018/08/23	5	86.18	3	86.10	85.20	2	12,123	0.02%
2018/08/22	86	84.19	86	84.48	87.30	0	12,328	0.00%
2018/08/21	3.1	86.14	5	86.20	86.60	-2	12,292	-0.02%
2018/08/20	17	85.83	11	85.53	84.20	6	12,374	0.05%
2018/08/17	5	91.90	3	91.53	90.20	2	12,304	0.02%
2018/08/16	4	91.18	9.1	91.75	92.80	-5.1	12,390	-0.04%
2018/08/15	7	90.47	8	90.18	90.30	-1	12,514	-0.01%
2018/08/14	5.3	89.90	10.1	90.07	91.50	-4.9	12,602	-0.04%
2018/08/13	48.1	90.14	58	88.78	88.40	-10	12,638	-0.08%
2018/08/10	20.5	95.35	11	95.81	93.00	9.5	12,649	0.08%
2018/08/09	11.1	96.58	7	96.67	96.10	4.1	12,911	0.03%
2018/08/08	7	97.41	11	98.89	95.60	-4	13,595	-0.03%
2018/08/07	2	101.25	5.1	102.21	102.50	-3.1	13,996	-0.02%
2018/08/06	2	98.65	7	98.30	99.50	-5	14,580	-0.03%
2018/08/03	60.1	93.05	66	93.23	97.00	-6	15,125	-0.04%
2018/08/02	12	92.43	26	93.69	92.00	-14	15,089	-0.09%
2018/08/01	120.4	98.70	426	100.13	99.20	-305.7	15,010	-2.04%	大買/大賣/鉅額交易
2018/07/31	3	105.83	0	0.00	105.00	3	15,036	0.02%
2018/07/30	3.1	109.13	4	107.25	107.00	-1	15,173	-0.01%
2018/07/27	4	112.00	2	111.50	113.00	2	15,325	0.01%
2018/07/26	2	111.00	1	111.50	110.00	1	15,574	0.01%
2018/07/25	0	0.00	1	112.00	113.00	-1	15,812	-0.01%
2018/07/24	1	109.00	3.1	111.34	112.00	-2.1	15,928	-0.01%
2018/07/23	4.1	108.74	1	109.50	108.00	3.1	16,091	0.02%
2018/07/20	3	113.83	2	118.50	115.00	1	16,295	0.01%
2018/07/19	2	113.50	9.1	115.17	115.50	-7.1	16,418	-0.04%
2018/07/18	2.1	110.72	4	111.75	109.50	-2	16,549	-0.01%
2018/07/16	5	115.50	2	115.50	116.50	3	16,937	0.02%
2018/07/13	1	117.50	4	116.50	114.50	-3	17,483	-0.02%
2018/07/12	2	114.25	1	115.00	116.00	1	17,768	0.01%
2018/07/11	2	113.25	5	112.50	113.00	-3	18,121	-0.02%
2018/07/10	5	116.40	38	115.66	115.00	-33	18,706	-0.18%
2018/07/09	2	114.00	1	115.00	114.00	1	19,373	0.01%
2018/07/06	10	110.10	18.1	111.46	117.50	-8.1	19,510	-0.04%
2018/07/05	3	109.67	16	109.69	107.00	-13	19,568	-0.07%
2018/07/04	17.1	106.97	12	109.92	107.00	5.1	19,769	0.03%
2018/07/03	137.1	116.85	7	116.07	115.50	130.1	20,025	0.65%	大買/鉅額交易
2018/07/02	9.1	118.48	56	118.32	115.50	-47	20,029	-0.23%
2018/06/29	3	123.50	89	122.38	123.00	-86	19,974	-0.43%
2018/06/28	14.1	124.71	3	126.67	123.00	11.1	20,003	0.06%
2018/06/27	39	127.19	37	125.09	128.00	2	20,283	0.01%
2018/06/26	16	128.59	11	127.91	125.00	5	20,572	0.02%
2018/06/25	1	125.00	0	0.00	127.00	1	20,422	0.00%
2018/06/22	4	125.00	4	126.00	124.00	0	20,571	0.00%
2018/06/21	3	124.17	9.1	127.73	129.00	-6.1	20,592	-0.03%
2018/06/20	7	122.36	4	121.50	123.00	3	20,819	0.01%
2018/06/19	5	124.90	8	125.25	124.00	-3	21,083	-0.01%
2018/06/15	5	127.30	2	127.75	128.00	3	21,343	0.01%
2018/06/14	2	126.25	2	126.25	127.50	0	21,757	0.00%
2018/06/13	5	126.60	6	127.25	127.50	-1	22,584	0.00%
2018/06/12	10	127.85	6	129.00	128.00	4	22,755	0.02%
2018/06/11	11	123.86	8.1	122.95	125.50	3	22,574	0.01%
2018/06/08	25.1	117.83	57	118.58	120.50	-32	22,440	-0.14%
2018/06/07	12.2	125.21	5	125.50	125.00	7.2	22,077	0.03%
2018/06/06	15	122.20	28.1	123.74	128.00	-13.1	22,058	-0.06%
2018/06/05	33.1	128.67	38.6	126.87	122.50	-5.5	21,956	-0.03%
2018/06/04	26.1	136.33	4	136.63	136.00	22.1	21,514	0.10%
2018/06/01	25	137.78	15	138.87	137.00	10	21,474	0.05%
2018/05/31	45	145.67	67.1	145.74	141.00	-22.1	21,435	-0.10%
2018/05/30	26	144.62	31	143.34	143.00	-5	20,992	-0.02%
2018/05/29	3	143.67	14.1	143.82	143.00	-11.1	20,769	-0.05%
2018/05/28	5	143.00	11.1	143.40	142.00	-6.1	20,607	-0.03%
2018/05/25	4	139.38	10	140.00	140.00	-6	20,488	-0.03%
2018/05/24	13	137.42	17	137.71	138.00	-4	20,424	-0.02%
2018/05/23	8.1	138.74	3	135.67	137.00	5.1	20,377	0.02%
2018/05/22	4.1	137.86	28	138.21	136.50	-24	20,225	-0.12%
2018/05/21	32	140.19	8	139.88	141.00	24	20,225	0.12%
2018/05/18	40	137.79	10	138.20	139.00	30	20,217	0.15%
2018/05/17	35	140.16	58	136.33	136.50	-23	20,166	-0.11%
2018/05/16	50	145.48	57	146.83	141.50	-7	20,054	-0.03%
2018/05/15	48	144.73	200	148.37	141.00	-152	19,651	-0.77%	大賣/鉅額交易
2018/05/14	239	143.56	45	146.87	151.00	194	19,438	1.00%	大買/鉅額交易
2018/05/11	102	140.35	127.3	139.17	137.50	-25.3	18,840	-0.13%	大買/大賣/
2018/05/10	9	131.22	26	130.54	135.50	-17	18,366	-0.09%
2018/05/09	20	134.63	4	132.63	131.00	16	18,655	0.09%
2018/05/08	64	134.28	29	134.34	132.00	35	18,633	0.19%
2018/05/07	2	131.00	3	131.17	131.00	-1	18,638	-0.01%
2018/05/04	11	127.64	45	128.51	127.00	-34	18,647	-0.18%
2018/05/03	37	135.64	18	132.64	130.50	19	19,036	0.10%
2018/05/02	8	132.56	32	133.58	134.50	-24	19,101	-0.13%
2018/04/30	34	130.87	12	129.63	129.00	22	19,276	0.11%
2018/04/27	6	132.92	5	132.80	131.00	1	19,738	0.01%
2018/04/26	13	128.92	52	127.95	128.50	-39	20,196	-0.19%
2018/04/25	7	124.00	25	123.88	124.00	-18	20,437	-0.09%
2018/04/24	22	123.18	4	122.25	120.50	18	20,453	0.09%
2018/04/23	29	132.83	13	134.19	128.00	16	20,274	0.08%
2018/04/20	38	133.74	31	135.52	133.00	7	20,187	0.03%
2018/04/19	47	137.39	74	138.24	138.50	-27	19,928	-0.14%
2018/04/18	42	130.74	39	132.19	133.00	3	19,375	0.02%
2018/04/17	50	133.66	5	131.80	127.50	45	19,068	0.24%
2018/04/16	66	133.30	71	134.64	139.00	-5	18,751	-0.03%
2018/04/13	65	127.58	64.1	128.42	130.00	0.9	18,183	0.00%
2018/04/12	31	117.40	17	118.76	120.00	14	17,461	0.08%
2018/04/11	16	119.69	6.1	118.87	116.50	9.9	17,297	0.06%
2018/04/10	23	116.61	25	116.34	115.50	-2	17,082	-0.01%
2018/04/09	20	108.88	19.2	111.27	115.50	0.8	17,027	0.00%
2018/04/03	9	106.17	5.1	106.29	105.50	3.9	16,574	0.02%
2018/04/02	4	106.38	7	105.64	105.00	-3	16,475	-0.02%
2018/03/31	15	106.80	2	106.50	106.50	13	16,428	0.08%
2018/03/30	19	109.79	21	109.12	107.50	-2	16,426	-0.01%
2018/03/29	116	109.35	194	107.70	107.50	-78	16,147	-0.48%	大買/大賣/
2018/03/28	4	101.63	5	102.00	102.00	-1	15,663	-0.01%
2018/03/27	183	104.79	92	104.34	104.50	91	15,543	0.59%	大買/
2018/03/26	9	99.62	37	99.96	100.50	-28	15,389	-0.18%
2018/03/23	26	100.47	10	100.87	99.10	16	15,300	0.10%
2018/03/22	15	109.20	68	108.05	105.50	-53	14,998	-0.35%
2018/03/21	17.2	108.20	36	107.57	107.00	-18.9	14,641	-0.13%
2018/03/20	45.2	107.18	35.9	109.81	111.00	9.3	14,362	0.07%
2018/03/19	63	105.02	67.1	106.34	105.50	-4.1	13,950	-0.03%
2018/03/16	61	98.34	26	99.72	98.80	35	13,064	0.27%
2018/03/15	5	96.10	17	96.06	96.10	-12	12,772	-0.09%
2018/03/14	5	95.42	91	95.48	95.80	-86	12,853	-0.67%
2018/03/13	22	97.85	5.1	98.10	97.20	16.9	13,013	0.13%
2018/03/12	31	97.60	33	97.83	97.30	-2	13,020	-0.02%
2018/03/09	10	94.64	47	95.00	95.60	-37	12,930	-0.29%
2018/03/08	9	92.31	1	91.30	91.80	8	12,835	0.06%
2018/03/07	18	91.52	14	91.68	90.90	4	12,893	0.03%
2018/03/06	13	90.88	9	91.01	91.50	4	13,000	0.03%
2018/03/05	7	88.33	9	88.52	87.50	-2	13,032	-0.02%
2018/03/02	12	88.32	10	88.60	88.90	2	13,097	0.02%
2018/03/01	13	89.24	1	89.00	89.10	12	13,126	0.09%
2018/02/27	7	90.40	12	89.77	89.80	-5	13,196	-0.04%
2018/02/26	9	91.27	1	94.00	90.80	8	13,182	0.06%
2018/02/23	25	94.28	13	95.62	92.30	12	13,170	0.09%
2018/02/22	3	92.93	4.1	92.91	93.60	-1.1	13,360	-0.01%
2018/02/21	27	93.79	31	92.32	93.80	-4	13,935	-0.03%
2018/02/12	16.3	88.65	19	88.59	88.00	-2.7	13,860	-0.02%
2018/02/09	28	88.64	48	87.54	89.00	-20	13,859	-0.14%
2018/02/08	51	92.62	45	93.64	93.70	6	13,774	0.04%
2018/02/07	6	98.03	14	98.52	96.10	-8	13,596	-0.06%
2018/02/06	55	94.95	64	93.42	92.50	-9	13,462	-0.07%
2018/02/05	9	96.31	14	96.48	101.50	-5	13,530	-0.04%
2018/02/02	21	99.97	10	99.94	99.90	11	13,821	0.08%
2018/02/01	75	104.16	83	103.96	102.00	-8	13,956	-0.06%
2018/01/31	34	99.43	28	99.81	101.50	6	13,751	0.04%
2018/01/30	50	100.92	48	100.24	100.50	2	13,742	0.01%
2018/01/29	22	95.84	12	96.50	99.50	10	13,513	0.07%
2018/01/26	27	102.25	20	98.11	94.40	7	13,519	0.05%
2018/01/25	14	99.00	9	99.29	100.00	5	13,241	0.04%
2018/01/24	22	98.82	27	99.24	99.00	-5	13,005	-0.04%
2018/01/23	27.1	99.26	10.7	98.43	97.50	16.4	12,675	0.13%
2018/01/22	15	92.78	18	95.75	97.60	-3	12,323	-0.02%
2018/01/19	11	86.73	23	87.13	88.80	-12	12,166	-0.10%
2018/01/18	34	84.89	3	83.83	83.70	31	11,858	0.26%
2018/01/17	1	81.40	0	0.00	81.40	1	12,138	0.01%
2018/01/16	5	82.36	10	82.20	81.50	-5	12,388	-0.04%
2018/01/15	0	0.00	1	82.10	81.90	-1	12,650	-0.01%
2018/01/12	1	79.60	10	80.50	80.00	-9	13,230	-0.07%
2018/01/11	10	79.60	0	0.00	79.10	10	13,565	0.07%
2018/01/10	4	80.50	25	80.88	79.00	-21	13,939	-0.15%
2018/01/09	0	0.00	6	82.07	81.50	-6	14,253	-0.04%
2018/01/08	1	80.80	0	0.00	81.20	1	14,810	0.01%
2018/01/05	2	82.95	19.1	83.12	81.70	-17.1	15,666	-0.11%
2018/01/04	17	81.85	10	80.80	81.40	7	16,200	0.04%
2018/01/03	3	79.20	19	78.75	81.60	-16	16,207	-0.10%
2018/01/02	6	76.32	2	76.20	76.30	4	16,057	0.02%