禾伸堂 (3026)-華南永昌-南京券商分點個股進出

台股 » 個股 » 禾伸堂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

禾伸堂

(3026)

可現股當沖

股價
97.5
漲跌
--
漲幅
0.00%
成交量
116張
產業
上市電子零組件類股
557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

禾伸堂 (3026)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	0.4	97.40	97.50	-0.4	201	-0.20%
2024/05/17	0	0.00	0	98.10	97.70	0	201	0.00%
2024/05/13	0	97.97	0	0.00	98.30	0	197	0.01%
2024/05/10	0	97.80	0	0.00	98.00	0	196	0.01%
2024/05/07	0	0.00	0	97.30	97.70	0	194	0.00%
2024/05/06	0	97.90	0	0.00	98.00	0	192	0.01%
2024/04/30	0	96.90	0	96.90	97.00	0	177	0.01%
2024/04/29	0	0.00	0	95.86	97.20	0	176	-0.01%
2024/04/26	0	95.10	0	96.20	95.60	0	174	0.01%
2024/04/22	0	95.10	0	0.00	94.60	0	175	0.00%
2024/04/19	4	95.30	0	0.00	95.20	4	169	2.36%
2024/04/15	0	97.20	0	0.00	97.30	0	163	0.00%
2024/04/03	0	0.00	1	97.10	97.00	-1	167	-0.60%
2024/04/02	0	0.00	0	97.80	97.60	0	170	0.00%
2024/04/01	0	0.00	0	96.30	97.70	0	167	0.00%
2024/03/29	0	96.20	0	96.20	96.50	0	162	0.00%
2024/03/28	0	96.50	0	96.33	96.40	0	162	-0.01%
2024/03/27	0	96.79	0	0.00	96.40	0	161	0.03%
2024/03/26	0	96.70	0	0.00	96.40	0	162	0.00%
2024/03/25	0	96.50	0	96.50	96.40	0	164	-0.03%
2024/03/22	0	96.40	2	96.40	96.40	-2	165	-1.21%
2024/03/20	0	95.60	0	0.00	95.70	0	162	0.00%
2024/03/15	0	95.70	0	0.00	95.50	0	161	0.00%
2024/03/13	2	95.45	0	0.00	95.70	2	161	1.24%
2024/03/12	0	0.00	1	95.80	95.70	-1	162	-0.61%
2024/03/11	1	95.10	0.2	95.40	95.20	0.8	158	0.53%
2024/03/08	6	95.00	0.8	95.74	95.00	5.2	159	3.24%
2024/03/07	7	96.69	0	0.00	96.70	7	156	4.48%
2024/03/06	2	97.20	0	0.00	97.20	2	157	1.27%
2024/03/05	12	96.60	12	96.60	96.60	0	163	0.00%
2024/03/04	0	96.87	0	0.00	96.80	0	176	0.00%
2024/03/01	5	96.50	0	0.00	96.80	5	176	2.83%
2024/02/26	0	95.80	0	0.00	95.70	0	178	0.00%
2024/02/23	0	0.00	1	95.40	95.80	-1	179	-0.56%
2024/02/22	0	96.17	0	0.00	95.90	0	177	0.00%
2024/02/21	0	95.40	0	0.00	96.10	0	176	0.00%
2024/02/20	0	96.21	0	0.00	96.00	0	177	0.01%
2024/02/19	0	95.63	0	0.00	96.10	0	175	0.00%
2024/02/16	0	95.30	0	0.00	95.40	0	176	0.00%
2024/02/15	0.1	94.80	0	0.00	95.00	0.1	176	0.06%
2024/02/05	0	95.00	0	0.00	94.40	0	175	0.00%
2024/02/02	0	94.90	0	0.00	94.40	0	176	0.00%
2024/02/01	0	94.00	0	0.00	94.00	0	177	0.00%
2024/01/31	0	94.60	0	0.00	94.00	0	177	0.00%
2024/01/26	1	94.70	0	0.00	95.00	1	179	0.56%
2024/01/25	0.2	94.60	0	0.00	95.00	0.2	181	0.11%
2024/01/23	0.1	94.70	0	95.00	94.70	0.1	183	0.03%
2024/01/22	2	94.50	2.4	94.55	94.50	-0.4	182	-0.19%
2024/01/17	0	0.00	3	94.70	94.70	-3	180	-1.66%
2024/01/11	0	94.80	0	0.00	95.10	0	179	0.00%
2024/01/10	0	0.00	8	94.95	94.80	-8	193	-4.13%
2024/01/09	9	95.27	0	0.00	95.30	9	194	4.62%
2024/01/04	0.1	97.20	0	0.00	96.80	0.1	194	0.05%
2023/12/26	0	97.70	0	0.00	98.10	0	182	0.00%
2023/12/25	0	98.20	0	0.00	97.70	0	179	0.00%
2023/12/20	0	98.00	0	98.80	98.70	0	180	0.00%
2023/12/14	0	98.90	1	99.40	99.70	-1	171	-0.58%
2023/12/12	0	98.70	0	0.00	98.50	0	169	0.00%
2023/12/08	0	99.10	0	0.00	98.90	0	167	0.00%
2023/12/07	0.2	98.50	0	0.00	99.30	0.2	165	0.12%
2023/12/04	0	100.00	0	99.70	99.60	0	161	-0.03%
2023/12/01	0.1	100.00	0	0.00	100.50	0.1	159	0.06%
2023/11/30	0	99.90	0	0.00	100.00	0	158	0.00%
2023/11/29	0.2	100.00	10	100.00	99.90	-9.8	154	-6.36%
2023/11/15	0	96.00	0	0.00	96.10	0	156	0.02%
2023/11/09	0	0.00	3.2	96.00	95.80	-3.2	165	-1.91%
2023/11/08	0	0.00	0	96.57	96.70	0	167	0.00%
2023/11/07	0	0.00	0	97.00	96.90	0	168	0.00%
2023/10/25	0	95.60	2	95.70	95.70	-2	174	-1.14%
2023/10/18	10	95.00	0	0.00	93.60	10	188	5.30%
2023/10/16	1	96.40	0	0.00	96.50	1	194	0.51%
2023/10/04	0	98.20	0	0.00	98.20	0	216	0.01%
2023/10/02	1	98.50	1	97.90	98.20	0	219	0.00%
2023/09/27	0	0.00	0	97.90	98.00	0	223	0.00%
2023/09/26	0	0.00	0	99.20	98.20	0	225	0.00%
2023/09/25	0	0.00	0	98.10	99.30	0	228	0.00%
2023/09/20	0	0.00	0	99.00	99.10	0	228	0.00%
2023/09/19	0	0.00	0	99.50	99.20	0	229	0.00%
2023/09/11	1	98.00	0	0.00	98.40	1	243	0.41%
2023/09/05	0	99.90	0	0.00	100.50	0	249	0.00%
2023/09/04	1	100.50	1	99.80	99.80	0	249	0.00%
2023/09/01	2	101.50	2	99.80	99.80	0	247	0.00%
2023/08/31	0	0.00	0.1	98.00	98.00	-0.1	226	-0.04%
2023/08/25	0	94.80	0	0.00	94.90	0	235	0.00%
2023/08/18	0	93.80	0	0.00	93.90	0	245	0.00%
2023/07/28	2	97.25	0	0.00	97.60	2	243	0.82%
2023/07/26	0	0.00	0	97.40	96.50	0	244	0.00%
2023/07/19	1	106.50	0	0.00	106.50	1	227	0.44%
2023/07/18	0	0.00	0	107.50	107.00	0	217	0.00%
2023/07/17	0	107.50	0	0.00	107.50	0	214	0.00%
2023/07/11	2	105.00	0	0.00	105.50	2	210	0.95%
2023/07/07	0	0.00	1.3	106.88	107.00	-1.3	221	-0.60%
2023/06/20	1	105.00	0	0.00	105.50	1	234	0.43%
2023/06/19	3	106.00	0	0.00	106.00	3	234	1.28%
2023/06/16	2	107.00	0	0.00	107.00	2	237	0.84%
2023/06/12	0	105.00	0	0.00	105.50	0	231	0.00%
2023/06/07	0	106.00	0	0.00	106.50	0	234	0.00%
2023/06/05	0	106.50	0	0.00	106.50	0	244	0.00%
2023/05/30	0	0.00	4	105.00	104.50	-4	248	-1.61%
2023/05/23	0	103.50	0	0.00	103.50	0	248	0.00%
2023/05/22	0	103.50	0	0.00	103.50	0	248	0.00%
2023/05/19	1	103.50	0	0.00	103.50	1	250	0.40%
2023/05/12	0	0.00	0	101.00	102.00	0	251	0.00%
2023/05/11	0	0.00	0	101.50	101.50	0	254	0.00%
2023/05/10	0	101.00	0	0.00	101.00	0	255	0.01%
2023/05/04	0	0.00	1	101.00	102.00	-1	258	-0.39%
2023/04/28	0	102.00	0	102.00	102.00	0	269	0.00%
2023/04/27	1	101.00	1	102.00	101.50	0	269	0.00%
2023/04/26	0	0.00	4	100.50	101.50	-4	269	-1.48%
2023/04/24	0	101.00	0	0.00	102.00	0	266	0.00%
2023/04/21	2	101.50	0	102.50	100.50	2	264	0.75%
2023/04/18	2	104.50	0	0.00	104.50	2	259	0.77%
2023/04/17	0	106.25	0	104.00	105.00	0	257	0.00%
2023/04/13	0	107.00	0	0.00	106.00	0	249	0.00%
2023/04/11	1	105.00	1	104.50	105.50	0	239	0.00%
2023/04/10	0	0.00	0	102.50	104.00	0	230	0.00%
2023/04/07	0	0.00	0	101.00	100.50	0	219	0.00%
2023/04/06	0	0.00	0	100.31	100.50	0	217	0.00%
2023/03/31	0	0.00	0	100.25	100.50	0	215	0.00%
2023/03/30	0	100.00	0	99.99	100.50	0	213	-0.01%
2023/03/29	0	99.92	0	0.00	100.00	0	215	0.01%
2023/03/28	0	100.01	0	0.00	100.00	0	216	0.01%
2023/03/27	1	100.00	0	0.00	100.00	1	219	0.46%
2023/03/24	0	100.08	0	0.00	100.00	0	221	0.00%
2023/03/23	0	99.80	0	0.00	99.60	0	218	0.00%
2023/03/22	0	99.80	0	0.00	99.80	0	217	0.00%
2023/03/21	0	99.40	0	0.00	99.30	0	217	0.00%
2023/03/20	0	98.40	0	0.00	98.60	0	213	0.00%
2023/03/15	0	0.00	0	98.60	98.50	0	212	0.00%
2023/03/14	0	97.90	0	0.00	98.00	0	212	0.00%
2023/03/10	2	99.25	0	0.00	99.00	2	213	0.94%
2023/03/07	4	98.28	4	98.20	98.50	0	200	0.00%
2023/03/06	0	97.90	0	0.00	98.20	0	196	0.00%
2023/03/03	1	96.70	0	0.00	97.10	1	190	0.53%
2023/03/02	0	0.00	0	97.00	96.70	0	186	0.00%
2023/03/01	0	96.70	1	96.50	96.40	-1	185	-0.54%
2023/02/16	1	96.90	6	96.72	96.80	-5	175	-2.84%
2023/02/15	0	0.00	1	95.00	95.10	-1	169	-0.59%
2023/02/14	0	95.80	0	0.00	95.20	0	168	0.00%
2023/02/10	1	94.30	0	0.00	94.90	1	171	0.58%
2023/02/08	0	0.00	27	94.74	95.00	-27	166	-16.22%
2023/02/07	0	94.80	3	94.13	94.20	-3	165	-1.81%
2023/02/06	0	94.70	0	0.00	94.00	0	165	0.00%
2023/02/03	0	94.50	1	94.70	94.70	-1	164	-0.61%
2023/02/02	0	0.00	10	94.38	94.50	-10	163	-6.10%
2023/02/01	1	93.60	6	93.25	93.60	-5	157	-3.17%
2023/01/10	0	0.00	0	91.10	91.20	0	150	0.00%
2023/01/03	1	90.40	0	0.00	90.10	1	149	0.67%
2022/12/19	0	92.00	0	0.00	90.10	0	160	0.00%
2022/11/23	2	89.90	0	0.00	90.10	2	155	1.29%
2022/11/17	0	89.50	0	0.00	89.60	0	161	0.00%
2022/11/14	0	0.00	0	90.00	89.80	0	162	0.00%
2022/11/11	5	89.60	0	0.00	89.60	5	161	3.09%
2022/11/10	0	0.00	1	89.50	89.90	-1	160	-0.62%
2022/10/31	0	0.00	0	87.50	87.30	0	180	0.00%
2022/10/17	0	84.60	0	0.00	85.70	0	196	0.00%
2022/10/14	0	0.00	0	85.10	85.70	0	201	0.00%
2022/10/13	0	0.00	0	85.60	84.50	0	207	0.00%
2022/10/12	0	0.00	0.6	85.70	86.30	-0.6	211	-0.31%
2022/10/07	1	87.00	0	0.00	87.50	1	258	0.39%
2022/09/23	0	0.00	1	88.10	88.00	-1	284	-0.35%
2022/09/19	0	0.00	4	88.88	89.00	-4	303	-1.32%
2022/09/16	1	89.10	0	0.00	89.40	1	307	0.33%
2022/09/15	0	0.00	1	90.00	90.20	-1	315	-0.32%
2022/09/14	1	89.00	0	0.00	89.90	1	322	0.31%
2022/09/12	0	90.50	0	0.00	90.40	0	331	0.00%
2022/09/08	0	0.00	1	90.70	90.80	-1	334	-0.30%
2022/09/02	0	0.00	0.5	88.80	88.60	-0.5	338	-0.14%
2022/08/23	20	90.00	0	0.00	90.20	20	339	5.88%
2022/08/19	1	90.00	0	0.00	90.90	1	349	0.29%
2022/08/18	20	89.80	0	0.00	90.10	20	348	5.74%
2022/08/10	0.1	86.56	0	0.00	86.90	0.1	360	0.03%
2022/08/05	0.1	89.60	0	0.00	89.30	0.1	350	0.03%
2022/08/02	0	90.50	0	0.00	90.80	0	364	0.00%
2022/07/21	2	91.10	0	0.00	92.40	2	367	0.54%
2022/07/18	5	92.20	1	91.80	91.80	4	359	1.11%
2022/07/15	2	100.35	13	100.23	101.00	-11	343	-3.21%
2022/07/08	7	99.11	0	0.00	98.20	7	301	2.32%
2022/07/06	1	96.50	0	0.00	96.10	1	298	0.33%
2022/06/29	1	100.50	0	0.00	101.50	1	286	0.35%
2022/06/24	2	102.75	0	0.00	102.00	2	281	0.71%
2022/06/20	0	0.00	11	106.00	105.50	-11	274	-4.01%
2022/06/13	0	0.00	0	112.50	111.00	0	298	0.00%
2022/06/10	0	0.00	1	113.00	113.00	-1	308	-0.32%
2022/06/02	0	0.00	1	112.50	113.00	-1	358	-0.28%
2022/06/01	4	112.50	2	111.75	112.50	2	365	0.55%
2022/05/31	2	112.50	0	0.00	112.50	2	367	0.54%
2022/05/30	1	111.00	0	0.00	112.00	1	372	0.27%
2022/05/24	0.1	109.00	0	0.00	109.00	0.1	375	0.01%
2022/05/19	0	0.00	0	110.00	110.00	0	375	0.00%
2022/05/18	0	0.00	0	114.00	111.00	0	372	0.00%
2022/05/05	10	115.50	0	0.00	115.50	10	371	2.69%
2022/04/29	0	115.00	0	0.00	114.00	0	378	0.00%
2022/04/22	0	116.50	0	0.00	116.50	0	375	0.00%
2022/04/18	0	115.50	0	0.00	114.50	0	393	0.00%
2022/04/08	0	0.00	0	117.50	117.50	0	446	0.00%
2022/04/06	0	0.00	1	118.50	118.50	-1	448	-0.22%
2022/04/01	0	0.00	0	120.00	120.00	0	448	0.00%
2022/03/31	0	0.00	0	120.50	120.00	0	450	0.00%
2022/03/30	0	0.00	0	120.00	120.00	0	448	0.00%
2022/03/29	0	0.00	0	119.93	119.00	0	449	0.00%
2022/03/28	0	0.00	0	120.28	119.50	0	450	0.00%
2022/03/25	0	121.50	0	120.40	120.00	0	453	0.00%
2022/03/24	0	120.92	1	120.50	121.00	-1	458	-0.22%
2022/03/23	1	120.99	0.2	120.50	120.00	0.8	464	0.18%
2022/03/22	0	120.00	0	0.00	120.00	0	464	0.01%
2022/03/21	0	119.83	0	0.00	120.00	0	461	0.00%
2022/03/18	0	0.00	1	120.00	118.50	-1	459	-0.22%
2022/03/17	0	119.00	0	0.00	119.00	0	447	0.00%
2022/03/16	0	117.33	10	116.50	116.00	-10	439	-2.27%
2022/03/15	5	117.40	0	0.00	116.00	5	433	1.15%
2022/03/10	0	119.50	0	0.00	119.00	0	426	0.00%
2022/03/07	0	118.50	1	117.50	116.50	-1	394	-0.25%
2022/03/04	0	119.50	0	0.00	119.50	0	406	0.00%
2022/03/03	0	119.75	0	0.00	119.50	0	413	0.00%
2022/03/02	0	118.50	1	118.00	118.50	-1	413	-0.24%
2022/03/01	1	118.00	1	118.50	118.50	0	416	0.00%
2022/02/25	0	117.25	0	0.00	117.00	0	417	0.00%
2022/02/24	0	0.00	1	117.50	116.50	-1	420	-0.24%
2022/02/22	0	118.00	1	118.00	118.00	-1	429	-0.23%
2022/02/18	0	118.50	0	0.00	119.00	0	459	0.00%
2022/02/17	0	119.38	0	0.00	118.00	0	463	0.00%
2022/02/16	0	118.50	0	0.00	118.50	0	467	0.00%
2022/02/15	0	0.00	0	118.00	117.50	0	473	0.00%
2022/02/14	0	0.00	0	117.83	117.00	0	478	0.00%
2022/02/11	1	118.00	0	0.00	118.50	1	482	0.21%
2022/02/10	0.2	119.00	0	0.00	118.50	0.2	491	0.04%
2022/02/08	0	116.75	0	0.00	116.00	0	508	0.00%
2022/01/25	0	115.00	0	0.00	114.50	0	569	0.00%
2022/01/21	0	0.00	3	115.50	115.00	-3	573	-0.52%
2022/01/10	0	117.00	0	0.00	118.00	0	584	0.00%
2022/01/05	0	0.00	0.1	121.50	120.50	-0.1	582	-0.01%
2022/01/04	1	122.00	2.8	121.75	121.00	-1.8	583	-0.31%
2022/01/03	1	120.00	0	120.50	119.50	1	578	0.17%
2021/12/30	0	119.50	0	0.00	119.50	0	582	0.00%
2021/12/29	0	0.00	1.1	119.50	119.00	-1.1	592	-0.19%
2021/12/27	0	0.00	0	119.00	119.00	0	617	0.00%
2021/12/21	0	0.00	1	116.50	118.50	-1	645	-0.15%
2021/12/20	1	116.00	0	0.00	116.00	1	642	0.16%
2021/12/15	0.2	119.00	0	0.00	118.00	0.2	643	0.02%
2021/12/14	0	119.00	0	0.00	118.00	0	647	0.01%
2021/12/13	0	0.00	1	120.00	119.50	-1	650	-0.15%
2021/12/09	0	0.00	0.2	120.00	120.00	-0.2	658	-0.03%
2021/12/07	1	120.50	0	0.00	121.00	1	658	0.15%
2021/11/30	0	0.00	1	122.50	121.00	-1	685	-0.15%
2021/11/29	0	0.00	1	120.50	120.00	-1	671	-0.15%
2021/11/26	1	119.00	1	120.50	119.00	0	667	0.00%
2021/11/25	0	0.00	0.2	121.00	120.50	-0.2	668	-0.03%
2021/11/23	1	120.50	0	0.00	120.50	1	674	0.15%
2021/11/19	0	0.00	0.2	120.50	120.50	-0.2	681	-0.03%
2021/11/18	8.2	121.15	1	123.50	122.00	7.2	680	1.06%
2021/11/17	0	122.00	0	0.00	122.00	0	674	0.00%
2021/11/15	0	0.00	1	119.00	119.50	-1	711	-0.14%
2021/11/12	1	119.00	0	0.00	119.00	1	723	0.14%
2021/11/11	0	0.00	2	119.50	119.50	-2	731	-0.27%
2021/11/10	0	119.85	0	0.00	120.50	0	753	0.00%
2021/11/09	0.1	119.50	0	0.00	119.50	0.1	763	0.02%
2021/11/08	0	0.00	0.2	121.50	118.00	-0.2	759	-0.03%
2021/11/05	1.3	119.00	6	120.00	120.00	-4.7	765	-0.62%
2021/11/04	9	120.00	1	119.00	119.00	8	769	1.04%
2021/11/01	1	118.00	0	0.00	117.50	1	762	0.13%
2021/10/29	0	0.00	11	117.86	118.00	-11	783	-1.40%
2021/10/28	0.1	116.50	0	0.00	116.00	0.1	845	0.01%
2021/10/26	1	114.00	0	0.00	115.00	1	869	0.11%
2021/10/12	0.1	109.50	0	0.00	111.00	0.1	1,220	0.00%
2021/10/08	1.1	111.00	1	109.50	111.00	0.1	1,229	0.00%
2021/10/06	10	110.50	0	0.00	110.00	10	1,277	0.78%
2021/10/05	1	110.00	0	0.00	111.00	1	1,313	0.08%
2021/09/29	2	115.50	12	115.50	116.00	-10	1,492	-0.67%
2021/09/27	0	117.50	0	0.00	118.50	0	1,523	0.00%
2021/09/24	1	117.50	0	0.00	118.50	1	1,602	0.06%
2021/09/22	2	115.75	0	0.00	116.50	2	1,756	0.11%
2021/09/14	0	0.00	1	117.00	117.00	-1	1,840	-0.05%
2021/09/13	0	0.00	1	117.00	117.50	-1	1,863	-0.05%
2021/09/08	4	116.25	1	116.00	116.00	3	2,008	0.15%
2021/09/06	0	0.00	3	121.50	120.00	-3	2,055	-0.15%
2021/09/02	1	120.50	0	0.00	120.50	1	2,107	0.05%
2021/08/31	1	121.00	0	0.00	121.00	1	2,153	0.05%
2021/08/30	1	121.00	0	0.00	121.50	1	2,160	0.05%
2021/08/27	2	121.00	1	122.00	121.50	1	2,167	0.05%
2021/08/20	1	116.00	0	0.00	118.00	1	2,254	0.04%
2021/08/19	5	118.70	1	117.00	117.50	4	2,243	0.18%
2021/08/16	2	121.25	1	121.50	122.50	1	2,286	0.04%
2021/08/13	0	0.00	15	125.00	125.00	-15	2,435	-0.62%
2021/08/12	0	0.00	3	128.00	128.00	-3	2,447	-0.12%
2021/08/11	0	0.00	1	128.00	127.50	-1	2,471	-0.04%
2021/08/10	1	130.50	1	130.50	129.50	0	2,509	0.00%
2021/08/06	1	133.50	0	0.00	133.50	1	2,653	0.04%
2021/08/03	1	131.50	1	132.50	131.50	0	2,903	0.00%
2021/08/02	0	0.00	1	126.50	127.00	-1	3,097	-0.03%
2021/07/30	2	125.51	0	0.00	125.00	2	3,324	0.06%
2021/07/29	1	127.00	0	0.00	127.50	1	3,354	0.03%
2021/07/28	1	125.00	0	0.00	128.00	1	3,446	0.03%
2021/07/27	5	129.50	0	0.00	127.00	5	3,603	0.14%
2021/07/26	3	130.17	0	0.00	130.00	3	3,611	0.08%
2021/07/23	10	132.50	1	133.00	130.50	9	3,625	0.25%
2021/07/22	21	132.50	0	0.00	132.00	21	3,612	0.58%
2021/07/21	3	140.67	5	139.50	139.50	-2	3,557	-0.06%
2021/07/20	2	142.00	0	0.00	141.00	2	3,516	0.06%
2021/07/19	0	145.00	3.1	144.53	144.00	-3.1	3,483	-0.09%
2021/07/16	2	144.00	1	146.50	146.50	1	3,485	0.03%
2021/07/15	3.2	146.31	2	145.50	145.00	1.2	3,485	0.03%
2021/07/14	0.1	144.00	0	0.00	145.00	0.1	3,511	0.00%
2021/07/13	0	0.00	1	147.50	145.00	-1	3,494	-0.03%
2021/07/12	5	148.30	1.3	150.04	148.50	3.7	3,461	0.11%
2021/07/09	11	146.05	8.2	145.64	147.00	2.9	3,423	0.08%
2021/07/08	0	0.00	10	145.00	145.50	-10	3,403	-0.29%
2021/07/07	0.3	143.62	9	145.00	143.00	-8.7	3,357	-0.26%
2021/07/06	1	141.00	14	141.64	142.00	-13	3,321	-0.39%
2021/07/05	0	0.00	0	141.50	141.50	0	3,316	0.00%
2021/07/02	0	0.00	0.2	138.50	139.00	-0.2	3,354	-0.01%
2021/07/01	6	140.00	3	140.17	139.00	3	3,359	0.09%
2021/06/30	7	142.50	51	145.00	145.00	-44	3,293	-1.34%
2021/06/29	61	143.58	1	142.00	139.50	60	3,239	1.85%
2021/06/28	1	138.00	151	140.49	139.50	-150	3,167	-4.74%	大賣/鉅額交易
2021/06/25	5	138.00	0	0.00	138.00	5	3,172	0.16%
2021/06/24	0	0.00	1	138.50	138.00	-1	3,166	-0.03%
2021/06/23	1	139.00	0	0.00	139.50	1	3,175	0.03%
2021/06/22	0	0.00	3	138.00	138.50	-3	3,145	-0.10%
2021/06/21	150	139.50	1	137.00	138.00	149	3,129	4.76%	大買/鉅額交易
2021/06/18	1.1	138.23	1	138.00	139.50	0.1	3,124	0.00%
2021/06/17	0	0.00	3	139.17	140.00	-3	3,093	-0.10%
2021/06/16	0	0.00	0	135.50	135.50	0	3,055	0.00%
2021/06/15	1.1	136.00	6	136.50	135.50	-4.9	3,061	-0.16%
2021/06/10	2	135.75	0	0.00	134.00	2	3,110	0.06%
2021/06/09	5	133.50	5	133.90	134.00	0	3,091	0.00%
2021/06/08	1	132.00	2	132.25	132.00	-1	3,168	-0.03%
2021/06/07	1	129.50	0	0.00	130.50	1	3,316	0.03%
2021/06/02	1	132.50	1	131.00	130.50	0	3,313	0.00%
2021/06/01	0	0.00	1	133.00	133.50	-1	3,291	-0.03%
2021/05/31	0	0.00	0	133.00	132.50	0	3,280	0.00%
2021/05/28	0	0.00	2	131.50	131.50	-2	3,257	-0.06%
2021/05/26	1	129.50	0	0.00	130.50	1	3,242	0.03%
2021/05/25	1	130.00	1	131.50	130.50	0	3,240	0.00%
2021/05/21	3	128.33	8	134.00	127.50	-5	3,216	-0.16%
2021/05/20	1	121.50	12	122.33	122.00	-11	3,114	-0.35%
2021/05/19	10	122.00	1	123.00	123.00	9	3,105	0.29%
2021/05/18	0	0.00	1	123.00	123.00	-1	3,102	-0.03%
2021/05/17	4	117.50	1	115.00	116.50	3	3,133	0.10%
2021/05/14	10	124.05	7	122.86	121.50	3	3,089	0.10%
2021/05/13	1	121.00	0	0.00	120.50	1	3,044	0.03%
2021/05/12	7	121.86	5	123.90	121.50	2	2,978	0.07%
2021/05/11	16	130.13	3	129.17	129.00	13	2,859	0.45%
2021/05/10	51	138.77	21	141.40	136.00	30	2,760	1.09%
2021/05/07	8	140.25	19	141.74	144.00	-11	2,510	-0.44%
2021/05/05	6	131.75	0	136.00	130.50	6	2,241	0.27%
2021/05/04	5.2	134.97	19	135.13	136.50	-13.9	2,135	-0.65%
2021/05/03	6	128.92	0	0.00	128.50	6	1,962	0.31%
2021/04/28	0	0.00	1	133.00	134.00	-1	1,914	-0.05%
2021/04/26	0	0.00	3	132.00	132.00	-3	1,924	-0.16%
2021/04/23	0	0.00	2	130.75	131.00	-2	1,924	-0.10%
2021/04/22	3	129.50	1	132.00	128.50	2	1,945	0.10%
2021/04/21	0	0.00	0	132.19	132.50	0	1,936	0.00%
2021/04/20	3	133.50	4	133.00	134.00	-1	1,941	-0.05%
2021/04/19	0	131.14	0	132.00	131.00	0	1,923	0.00%
2021/04/16	0	0.00	1	130.00	130.00	-1	1,953	-0.05%
2021/04/14	2	126.25	1	127.50	128.00	1	2,018	0.05%
2021/04/13	0	0.00	0	130.43	129.00	0	2,006	0.00%
2021/04/12	4	130.50	5	131.30	130.50	-1	2,013	-0.05%
2021/04/09	12	135.46	0	133.90	132.50	12	2,009	0.60%
2021/04/08	2	134.25	2	135.25	134.50	0	1,992	0.00%
2021/04/07	0	132.00	2	132.00	132.00	-2	1,937	-0.10%
2021/04/06	0	131.28	0	0.00	130.50	0	1,924	0.00%
2021/04/01	0	0.00	2	130.00	130.50	-2	1,922	-0.10%
2021/03/31	1	129.50	2	130.75	130.00	-1	1,912	-0.05%
2021/03/30	0	0.00	2	130.25	129.50	-2	1,935	-0.10%
2021/03/29	2	128.50	0	0.00	129.00	2	1,917	0.10%
2021/03/26	1	129.00	1	129.00	128.50	0	1,917	0.00%
2021/03/25	1	127.49	0	0.00	127.50	1	1,914	0.05%
2021/03/24	0	0.00	5	127.00	127.00	-5	1,936	-0.26%
2021/03/23	3	128.67	2	131.00	128.00	1	1,954	0.05%
2021/03/22	0	128.00	1	129.00	129.00	-1	1,944	-0.05%
2021/03/19	3	126.00	6	127.33	128.00	-3	1,985	-0.15%
2021/03/18	6	128.17	3	128.00	127.00	3	2,078	0.14%
2021/03/17	3	127.67	2	127.50	128.00	1	2,101	0.05%
2021/03/16	2	130.50	2	132.00	128.50	0	2,130	0.00%
2021/03/15	4	126.50	2	126.50	128.00	2	2,189	0.09%
2021/03/12	12	126.96	6	127.75	127.00	6	2,174	0.28%
2021/03/11	11	124.86	10	124.60	125.50	1	2,088	0.05%
2021/03/10	0	117.50	0	0.00	117.00	0	1,930	0.00%
2021/03/09	0	0.00	2	115.00	115.00	-2	1,967	-0.10%
2021/03/08	1	117.00	0	0.00	116.50	1	1,970	0.05%
2021/03/05	0	0.00	3	118.00	118.00	-3	1,984	-0.15%
2021/03/04	0	0.00	2	119.50	119.00	-2	2,025	-0.10%
2021/03/02	1	120.00	7	120.64	119.50	-6	2,056	-0.29%
2021/02/26	1	119.00	2	119.00	119.50	-1	2,098	-0.05%
2021/02/25	1	120.50	1	121.50	121.50	0	2,144	0.00%
2021/02/24	0	0.00	9	122.00	120.50	-9	2,148	-0.42%
2021/02/23	4	123.00	5	122.90	123.50	-1	2,210	-0.05%
2021/02/22	2	123.00	5	124.10	122.50	-3	2,193	-0.14%
2021/02/19	1	119.00	5	119.50	120.50	-4	2,132	-0.19%
2021/02/18	5	119.00	4	119.25	120.00	1	2,132	0.05%
2021/02/17	4	119.00	10	120.65	120.50	-6	2,158	-0.28%
2021/02/05	3	114.67	2	114.50	115.00	1	2,094	0.05%
2021/02/04	5	113.90	1	114.00	113.50	4	2,117	0.19%
2021/02/03	0	108.00	0	0.00	108.50	0	2,107	0.00%
2021/01/29	0	112.00	0	0.00	108.00	0	2,197	0.00%
2021/01/26	0	0.00	3	113.33	112.00	-3	2,313	-0.13%
2021/01/25	1	116.00	0	0.00	113.50	1	2,314	0.04%
2021/01/22	4	112.50	0.1	114.00	113.50	3.9	2,302	0.17%
2021/01/21	0	0.00	1	112.00	111.50	-1	2,297	-0.04%
2021/01/20	2.1	112.52	299	112.90	112.00	-297	2,283	-13.01%	大賣/鉅額交易
2021/01/19	2	117.25	0	0.00	116.50	2	2,240	0.09%
2021/01/18	3	116.50	3	115.00	116.50	0	2,238	0.00%
2021/01/15	1	119.50	1	119.50	118.50	0	2,221	0.00%
2021/01/14	7	119.71	3	120.17	120.50	4	2,201	0.18%
2021/01/13	0	0.00	70	119.75	119.00	-70	2,175	-3.22%
2021/01/11	1	120.50	3	121.83	121.50	-2	2,135	-0.09%
2021/01/08	3	120.50	5	119.30	119.00	-2	2,098	-0.10%
2021/01/06	3.1	116.33	1	117.50	115.50	2.1	2,015	0.10%
2021/01/05	1	119.00	0	0.00	118.50	1	1,996	0.05%
2021/01/04	0	118.00	5	117.90	118.50	-5	1,974	-0.25%
2020/12/30	0	0.00	4	115.75	116.00	-4	1,944	-0.21%
2020/12/29	1	115.00	1	116.00	115.00	0	1,940	0.00%
2020/12/28	1	115.00	0	0.00	114.50	1	1,933	0.05%
2020/12/25	2	115.50	2	115.50	115.50	0	1,928	0.00%
2020/12/24	2	117.50	0	0.00	115.50	2	1,946	0.10%
2020/12/23	1	113.50	0	0.00	113.50	1	1,906	0.05%
2020/12/22	2	114.50	0	0.00	112.50	2	1,918	0.10%
2020/12/18	3	115.00	2	114.50	115.00	1	1,908	0.05%
2020/12/17	2	117.00	0	0.00	117.00	2	1,885	0.11%
2020/12/16	101	118.00	2	118.50	118.00	99	1,872	5.29%	大買/
2020/12/15	3	118.17	1	119.50	116.50	2	1,859	0.11%
2020/12/14	8	122.88	10	123.05	122.00	-2	1,818	-0.11%
2020/12/11	6.1	119.90	8	119.69	119.00	-1.9	1,704	-0.11%
2020/12/10	277	118.62	4	120.13	118.50	273	1,658	16.46%	大買/鉅額交易
2020/12/09	6	120.75	7	121.07	121.00	-1	1,604	-0.06%
2020/12/08	6	115.50	3	116.00	115.50	3	1,471	0.20%
2020/12/07	0	0.00	1	114.50	114.50	-1	1,464	-0.07%
2020/12/03	2	116.50	1	117.50	116.50	1	1,465	0.07%
2020/12/02	2	116.00	1	115.50	115.50	1	1,440	0.07%
2020/12/01	3	116.17	11	116.05	117.50	-8	1,430	-0.56%
2020/11/30	1	117.00	1	117.00	116.50	0	1,424	0.00%
2020/11/27	0	0.00	5	115.50	115.50	-5	1,398	-0.36%
2020/11/26	5	114.20	1	114.00	114.50	4	1,403	0.29%
2020/11/25	0	0.00	7	113.93	114.00	-7	1,397	-0.50%
2020/11/24	1	114.50	4	113.50	114.50	-3	1,356	-0.22%
2020/11/23	1	113.00	1	111.50	112.00	0	1,314	0.00%
2020/11/20	7	112.36	3	112.00	112.00	4	1,299	0.31%
2020/11/19	1	111.00	2	110.25	111.00	-1	1,225	-0.08%
2020/11/18	0	0.00	1	109.50	109.50	-1	1,214	-0.08%
2020/11/17	1	109.50	0	0.00	109.50	1	1,218	0.08%
2020/11/16	1	110.50	1	111.00	110.50	0	1,252	0.00%
2020/11/13	0	111.00	4	110.25	111.00	-4	1,221	-0.33%
2020/11/12	1	111.00	0	0.00	111.00	1	1,204	0.08%
2020/11/11	2	110.25	8	110.19	110.50	-6	1,168	-0.51%
2020/11/10	8	108.19	2	108.50	108.00	6	1,122	0.53%
2020/11/09	1	107.50	1	107.00	106.50	0	1,060	0.00%
2020/11/06	2	107.00	0	0.00	107.00	2	1,048	0.19%
2020/11/05	2	106.75	3	107.17	107.00	-1	1,038	-0.10%
2020/11/04	10	104.85	1	103.50	105.50	9	1,024	0.88%
2020/11/03	7	105.00	14	105.21	104.50	-7	1,026	-0.68%
2020/11/02	0	106.50	0	0.00	99.60	0	998	0.00%
2020/10/30	1	102.00	0	0.00	100.50	1	1,018	0.10%
2020/10/29	2	99.50	2	99.90	100.50	0	1,018	0.00%
2020/09/29	4	102.38	16	101.75	101.00	-12	1,697	-0.71%
2020/09/25	8	98.26	5	97.20	97.20	3	1,805	0.17%
2020/09/24	11	100.00	0	0.00	99.70	11	1,811	0.61%
2020/09/21	1	104.00	1	103.00	102.50	0	1,881	0.00%
2020/09/17	0	0.00	2	107.00	106.00	-2	1,904	-0.11%
2020/09/16	1	104.50	1	105.00	104.50	0	1,914	0.00%
2020/09/15	2	104.50	0	0.00	104.50	2	1,929	0.10%
2020/09/14	0	0.00	1.4	104.63	105.00	-1.4	1,966	-0.07%
2020/09/11	1	103.00	0	105.00	103.50	1	1,998	0.05%
2020/09/07	4	103.00	0	0.00	103.00	4	2,078	0.19%
2020/09/04	2	104.00	0	0.00	105.00	2	2,116	0.09%
2020/09/02	1	108.00	2	107.00	107.00	-1	2,154	-0.05%
2020/09/01	0	0.00	1	108.00	108.50	-1	2,202	-0.05%
2020/08/31	1	104.00	0	0.00	104.00	1	2,248	0.04%
2020/08/25	0	0.00	2	104.00	105.00	-2	2,486	-0.08%
2020/08/20	4	101.00	1	99.30	99.30	3	2,520	0.12%
2020/08/19	0	0.00	1	105.50	105.50	-1	2,503	-0.04%
2020/08/18	2	108.25	1	108.00	108.00	1	2,540	0.04%
2020/08/17	0	0.00	1	109.00	109.00	-1	2,583	-0.04%
2020/08/14	1	108.00	0	0.00	109.50	1	2,618	0.04%
2020/08/13	0	0.00	1	109.50	109.00	-1	2,668	-0.04%
2020/08/12	1	109.00	3	109.50	109.50	-2	2,710	-0.07%
2020/08/10	2	109.50	1	109.00	109.00	1	2,849	0.04%
2020/08/07	0	0.00	2	113.50	113.00	-2	2,885	-0.07%
2020/08/06	0	0.00	2	113.75	113.00	-2	2,949	-0.07%
2020/08/05	2	111.25	1	112.00	112.00	1	2,955	0.03%
2020/08/04	0	0.00	2	109.50	110.00	-2	2,986	-0.07%
2020/08/03	3	111.17	2	109.50	109.50	1	3,097	0.03%
2020/07/31	0	0.00	0	108.50	108.00	0	3,227	0.00%
2020/07/30	1	106.50	1	107.00	107.00	0	3,398	0.00%
2020/07/29	1	107.00	1	106.50	106.50	0	3,786	0.00%
2020/07/28	2	107.00	4	107.38	107.00	-2	3,841	-0.05%
2020/07/27	3	110.50	1	110.00	110.00	2	3,889	0.05%
2020/07/24	1	111.00	1	108.50	108.50	0	3,966	0.00%
2020/07/23	8	112.38	1	111.50	111.50	7	4,119	0.17%
2020/07/22	11	112.73	1.5	112.32	113.50	9.5	4,246	0.22%
2020/07/21	2	110.75	0	0.00	111.00	2	4,340	0.05%
2020/07/17	7	114.00	0	115.00	114.00	7	4,562	0.15%
2020/07/16	16	119.72	11	120.09	116.00	5	4,633	0.11%
2020/07/15	1	128.50	26	128.87	128.00	-25	4,694	-0.53%
2020/07/14	3	129.00	1	128.50	128.00	2	4,762	0.04%
2020/07/13	6	128.50	5	129.50	129.50	1	4,833	0.02%
2020/07/10	9	130.11	10	128.25	127.50	-1	4,977	-0.02%
2020/07/09	1	130.50	11	129.64	130.00	-10	4,935	-0.20%
2020/07/08	0	0.00	2	131.00	129.50	-2	4,906	-0.04%
2020/07/07	2	129.50	45	130.69	131.00	-43	4,893	-0.88%
2020/07/06	2	127.75	1	128.00	128.50	1	4,889	0.02%
2020/07/03	37	127.05	17	126.00	126.00	20	4,954	0.40%
2020/07/02	0	0.00	5	126.40	127.00	-5	4,983	-0.10%
2020/07/01	0	0.00	4	124.00	124.00	-4	4,967	-0.08%
2020/06/30	8	121.13	2	121.25	121.00	6	4,954	0.12%
2020/06/29	0	0.00	5	123.50	123.50	-5	4,936	-0.10%
2020/06/24	0	0.00	10	126.00	125.50	-10	4,931	-0.20%
2020/06/23	1	126.00	1	126.50	125.50	0	4,961	0.00%
2020/06/22	7	125.14	3	125.00	125.50	4	4,980	0.08%
2020/06/19	4	126.63	1	125.50	125.00	3	5,028	0.06%
2020/06/18	0	0.00	7	125.00	126.00	-7	5,052	-0.14%
2020/06/16	0	0.00	1	121.50	123.00	-1	5,079	-0.02%
2020/06/15	12	120.46	0	0.00	119.00	12	5,161	0.23%
2020/06/12	1	119.00	0	0.00	119.00	1	5,192	0.02%
2020/06/11	3	120.33	2	120.50	120.00	1	5,230	0.02%
2020/06/10	1	125.00	0	0.00	123.00	1	5,267	0.02%
2020/06/09	1	123.00	1	124.00	123.00	0	5,420	0.00%
2020/06/08	7	124.21	5	125.30	123.50	2	5,615	0.04%
2020/06/05	43	128.88	4	128.88	127.00	39	5,580	0.70%
2020/06/04	9	129.06	15	129.50	130.00	-6	5,546	-0.11%
2020/06/03	12	125.00	0	0.00	125.00	12	5,437	0.22%
2020/06/02	3	124.17	1	124.00	124.00	2	5,415	0.04%
2020/06/01	0	0.00	2	125.50	126.50	-2	5,399	-0.04%
2020/05/29	1	121.00	6	122.00	124.00	-5	5,380	-0.09%
2020/05/28	0	0.00	3	122.67	121.50	-3	5,401	-0.06%
2020/05/27	3	123.83	0	0.00	123.00	3	5,480	0.05%
2020/05/26	3	124.50	4	125.88	123.50	-1	5,641	-0.02%
2020/05/25	10	121.45	3	119.00	124.50	7	5,722	0.12%
2020/05/22	1	123.00	0	0.00	122.50	1	5,773	0.02%
2020/05/21	6	125.50	6	126.00	127.00	0	5,817	0.00%
2020/05/20	7	126.00	2	125.75	124.50	5	5,949	0.08%
2020/05/18	9	126.50	2	124.50	123.00	7	5,968	0.12%
2020/05/15	1	126.50	2	127.25	127.50	-1	6,058	-0.02%
2020/05/14	1	125.50	7	126.64	125.50	-6	6,022	-0.10%
2020/05/13	3	128.33	4	126.63	128.50	-1	6,026	-0.02%
2020/05/12	12	127.92	10	128.85	129.00	2	6,044	0.03%
2020/05/11	16	130.09	14	130.25	129.00	2	6,086	0.03%
2020/05/08	12	127.38	6	128.17	129.00	6	6,185	0.10%
2020/05/07	25	132.02	39	130.28	129.50	-14	6,140	-0.23%
2020/05/06	7	136.00	7	134.57	134.50	0	6,170	0.00%
2020/05/05	17	133.62	30	133.22	135.50	-13	6,049	-0.21%
2020/05/04	1	122.50	21	125.52	126.00	-20	5,763	-0.35%
2020/04/30	1	127.00	14	124.50	124.50	-13	5,832	-0.22%
2020/04/29	14	124.14	4.1	124.63	125.00	9.9	5,810	0.17%
2020/04/28	19	122.68	19	122.68	122.00	0	5,756	0.00%
2020/04/27	3	118.17	4	118.50	118.00	-1	5,636	-0.02%
2020/04/24	12.1	114.72	16	115.75	117.00	-3.9	5,511	-0.07%
2020/04/23	18	114.81	33	114.65	114.00	-15	5,458	-0.27%
2020/04/22	7	109.93	7	109.64	111.00	0	5,341	0.00%
2020/04/21	17	111.03	13	108.85	107.50	4	5,295	0.08%
2020/04/20	31	110.66	24	110.65	111.00	7	5,310	0.13%
2020/04/17	2	106.50	8	107.06	107.00	-6	5,207	-0.12%
2020/04/16	16	104.56	17	104.76	105.50	-1	5,126	-0.02%
2020/04/15	67	104.58	69	105.03	104.00	-2	5,103	-0.04%
2020/04/14	18	100.93	11	100.77	100.50	7	5,032	0.14%
2020/04/13	2	98.50	0	98.90	98.80	2	5,177	0.04%
2020/04/10	1	99.70	5	99.70	98.80	-4	5,266	-0.08%
2020/04/09	9	99.64	5	101.72	97.30	4	5,625	0.07%
2020/04/08	8	97.03	6	99.38	100.50	2	5,659	0.04%
2020/04/07	1	93.60	1	93.00	93.10	0	5,745	0.00%
2020/04/06	1	90.70	10	90.70	90.70	-9	6,047	-0.15%
2020/03/31	1	89.10	0	0.00	89.20	1	6,377	0.02%
2020/03/30	2	86.10	0	0.00	88.90	2	6,591	0.03%
2020/03/27	0	0.00	1	90.90	88.00	-1	6,782	-0.01%
2020/03/26	0	0.00	9	88.51	88.90	-9	6,752	-0.13%
2020/03/25	4	88.43	3	88.50	88.50	1	6,795	0.01%
2020/03/24	1	85.50	3	83.90	83.80	-2	6,735	-0.03%
2020/03/23	3	79.77	2	80.65	80.30	1	6,682	0.01%
2020/03/20	7	80.34	4	81.68	82.80	3	6,666	0.05%
2020/03/19	10	81.30	13	75.64	75.30	-3	6,611	-0.05%
2020/03/18	15	88.27	16	84.90	83.50	-1	6,518	-0.02%
2020/03/17	16.1	85.87	18	87.44	87.10	-2	6,471	-0.03%
2020/03/16	45	93.45	53	90.36	88.50	-8	6,396	-0.13%
2020/03/13	38	90.01	68.2	90.53	94.80	-30.2	6,315	-0.48%
2020/03/12	62	94.73	23.4	95.51	95.80	38.6	6,149	0.63%
2020/03/11	12	97.39	13	94.73	94.10	-1	5,940	-0.02%
2020/03/10	14	94.00	14	96.96	97.80	0	5,927	0.00%
2020/03/09	2	96.40	1	96.00	96.00	1	5,953	0.02%
2020/03/05	1	102.50	1	102.50	102.50	0	5,995	0.00%
2020/03/04	5	101.30	1	101.50	101.50	4	5,985	0.07%
2020/03/03	2	103.50	0	0.00	103.00	2	5,966	0.03%
2020/03/02	10	96.40	0	0.00	101.00	10	5,955	0.17%
2020/02/27	23	103.30	18	104.89	101.00	5	5,887	0.08%
2020/02/26	8	113.69	6	113.83	112.00	2	5,729	0.03%
2020/02/25	2	119.25	0	0.00	116.50	2	5,621	0.04%
2020/02/24	5	115.50	7	115.86	118.50	-2	5,525	-0.04%
2020/02/21	28	120.16	17.1	120.20	118.00	10.9	5,439	0.20%
2020/02/20	1	117.00	17	117.88	118.00	-16	5,267	-0.30%
2020/02/19	1.3	116.62	3	116.33	117.00	-1.7	5,212	-0.03%
2020/02/18	5	118.30	7	118.50	115.50	-2	5,152	-0.04%
2020/02/17	1	114.50	2	115.25	115.00	-1	5,012	-0.02%
2020/02/14	0	115.00	19	114.87	115.00	-19	5,014	-0.38%
2020/02/13	8	115.31	4	115.50	114.00	4	4,961	0.08%
2020/02/12	4	113.88	4	114.00	115.00	0	4,876	0.00%
2020/02/11	13	113.23	9	113.61	112.50	4	4,811	0.08%
2020/02/10	10	107.55	6	107.67	108.50	4	4,680	0.09%
2020/02/07	5.3	109.75	13	110.38	108.50	-7.7	4,681	-0.16%
2020/02/06	0	0.00	2	106.25	106.50	-2	4,508	-0.04%
2020/02/05	0	0.00	6	106.00	104.00	-6	4,461	-0.13%
2020/02/04	15	101.38	15	102.73	107.50	0	4,400	0.00%
2020/02/03	0	0.00	2	97.90	97.90	-2	4,298	-0.05%
2020/01/31	14	98.41	1	99.30	99.30	13	4,264	0.30%
2020/01/30	1.1	100.36	1	98.00	97.70	0.1	4,239	0.00%
2020/01/20	0	0.00	1	109.00	108.50	-1	4,197	-0.02%
2020/01/17	2	109.75	1	112.50	108.50	1	4,205	0.02%
2020/01/16	21	109.50	20	112.00	111.50	1	4,262	0.02%
2020/01/15	28	110.30	14	108.71	108.00	14	4,198	0.33%
2020/01/14	17	110.06	17	110.62	111.00	0	4,149	0.00%
2020/01/13	4	105.75	1	106.50	106.00	3	4,060	0.07%
2020/01/10	3	107.50	1	107.00	107.00	2	4,057	0.05%
2020/01/09	16	107.78	16	108.13	107.50	0	4,040	0.00%
2020/01/08	13	107.73	8	107.50	106.50	5	4,011	0.12%
2020/01/07	29	110.03	41	110.99	110.00	-12	3,986	-0.30%
2020/01/06	19	115.97	9	115.61	115.00	10	3,822	0.26%
2020/01/03	60	123.62	33	121.36	119.00	27	3,775	0.72%
2020/01/02	16	117.06	17	117.15	117.50	-1	3,449	-0.03%
2019/12/31	15	117.73	7	118.07	116.00	8	3,384	0.24%
2019/12/30	13	117.58	22	118.73	118.00	-9	3,351	-0.27%
2019/12/27	38.1	112.82	46	111.15	114.50	-8	3,074	-0.26%
2019/12/26	8	107.38	9	108.44	106.00	-1	3,145	-0.03%
2019/12/25	17	107.00	25	107.50	109.00	-8	3,218	-0.25%
2019/12/24	30	104.43	13	104.73	105.00	17	3,000	0.57%
2019/12/20	1	100.50	20	101.15	100.00	-19	2,811	-0.68%
2019/12/19	1	100.00	0	0.00	99.30	1	2,725	0.04%
2019/12/18	0	0.00	1	99.20	98.60	-1	2,721	-0.04%
2019/12/16	1	98.90	1	99.60	99.60	0	2,704	0.00%
2019/12/13	12	98.47	12	98.06	98.00	0	2,698	0.00%
2019/12/12	13	99.57	0	0.00	99.30	13	2,689	0.48%
2019/12/11	1	100.00	1	100.00	100.00	0	2,678	0.00%
2019/12/10	6	100.17	8	99.99	99.90	-2	2,669	-0.07%
2019/12/09	0	0.00	2	102.00	100.50	-2	2,659	-0.08%
2019/12/05	1	103.00	10	100.50	100.50	-9	2,634	-0.34%
2019/12/03	3	101.33	21	102.69	102.50	-18	2,553	-0.71%
2019/12/02	10	98.10	10	99.40	99.40	0	2,460	0.00%
2019/11/29	12	98.80	10	98.50	98.50	2	2,456	0.08%
2019/11/27	11	100.50	10.2	101.50	101.50	0.8	2,538	0.03%
2019/11/25	0	0.00	1	97.10	98.40	-1	2,496	-0.04%
2019/11/22	1	96.00	1	96.20	95.60	0	2,473	0.00%
2019/11/21	10	95.40	12	96.16	96.20	-2	2,473	-0.08%
2019/11/20	11	97.83	10	96.90	96.90	1	2,463	0.04%
2019/11/19	11	97.99	10	97.80	97.80	1	2,460	0.04%
2019/11/18	11	97.63	10	97.50	97.50	1	2,463	0.04%
2019/11/15	11	98.00	13	97.60	97.60	-2	2,470	-0.08%
2019/11/14	12	98.58	0	0.00	98.20	12	2,470	0.49%
2019/11/13	5	100.26	0	0.00	98.70	5	2,459	0.20%
2019/11/12	10	97.30	10	98.50	98.50	0	2,420	0.00%
2019/11/11	12	98.00	20	97.10	97.10	-8	2,419	-0.33%
2019/11/08	0	0.00	1	101.00	100.00	-1	2,397	-0.04%
2019/11/06	2	101.25	8	101.94	102.00	-6	2,359	-0.25%
2019/11/04	2	100.50	0	0.00	100.00	2	2,312	0.09%
2019/11/01	22	99.17	2	99.45	99.90	20	2,327	0.86%
2019/10/31	5	102.30	10	103.00	101.00	-5	2,291	-0.22%
2019/10/30	0	0.00	3	103.50	103.50	-3	2,270	-0.13%
2019/10/29	4	102.00	0	102.50	102.00	4	2,239	0.18%
2019/10/25	2	104.00	11	104.00	104.00	-9	2,212	-0.41%
2019/10/24	20	106.88	18	106.47	105.00	2	2,184	0.09%
2019/10/23	2	101.50	3	101.67	103.00	-1	2,068	-0.05%
2019/10/22	1	103.00	0	0.00	101.50	1	2,060	0.05%
2019/10/21	3	103.50	3	103.50	102.50	0	2,058	0.00%
2019/10/17	4	101.50	2	100.00	102.50	2	2,019	0.10%
2019/10/16	14	101.00	11	100.77	100.50	3	2,009	0.15%
2019/10/15	8.7	106.49	7	106.29	104.00	1.7	1,970	0.09%
2019/10/14	11	104.05	12	104.50	104.50	-1	1,889	-0.05%
2019/10/09	3.3	104.86	0	0.00	103.00	3.3	1,857	0.18%
2019/10/08	1	104.50	0	0.00	105.00	1	1,794	0.06%
2019/10/07	1	105.00	8	104.31	103.00	-7	1,766	-0.40%
2019/10/04	91	105.49	87	105.36	103.50	4	1,755	0.23%
2019/10/03	24	100.88	2	103.00	104.00	22	1,611	1.37%
2019/10/02	72	101.89	90	102.98	102.50	-18	1,552	-1.16%
2019/10/01	18	98.41	17	99.55	100.00	1	1,269	0.08%
2019/09/27	10	90.79	10	91.20	91.20	0	1,112	0.00%
2019/09/25	10	89.60	10	89.60	89.60	0	1,093	0.00%
2019/09/23	4	91.60	6	91.70	91.70	-2	1,115	-0.18%
2019/09/20	1	90.20	0	0.00	91.10	1	1,114	0.09%
2019/09/19	10	90.20	10	90.20	90.20	0	1,118	0.00%
2019/09/17	1	91.10	1	89.70	89.70	0	1,139	0.00%
2019/09/16	10	89.50	11	89.19	89.20	-1	1,151	-0.09%
2019/09/11	10	89.10	10	88.80	88.80	0	1,233	0.00%
2019/09/10	10	88.50	10	88.70	88.70	0	1,249	0.00%
2019/09/06	13	90.92	10	90.50	90.50	3	1,275	0.24%
2019/09/05	10	91.07	13	90.83	90.70	-3	1,274	-0.24%
2019/09/04	10	89.70	10	90.30	90.30	0	1,276	0.00%
2019/09/03	13	90.42	13	89.81	89.80	0	1,287	0.00%
2019/09/02	3	91.20	3	91.90	90.60	0	1,288	0.00%
2019/08/30	4	91.03	1	92.60	91.30	3	1,271	0.24%
2019/08/28	2	86.15	1	85.60	86.30	1	1,208	0.08%
2019/08/27	10	84.19	10	83.20	83.20	0	1,193	0.00%
2019/08/26	10	83.50	10	83.50	83.50	0	1,196	0.00%
2019/08/23	0	0.00	1	85.60	85.60	-1	1,196	-0.08%
2019/08/22	10	85.40	10	85.30	85.30	0	1,205	0.00%
2019/08/21	1	85.60	1	85.50	85.50	0	1,202	0.00%
2019/08/20	10	84.10	10	84.80	84.80	0	1,201	0.00%
2019/08/19	1	83.90	11	83.90	83.90	-10	1,200	-0.83%
2019/08/16	4	82.20	4	82.80	82.80	0	1,201	0.00%
2019/08/15	0	0.00	2	82.70	82.20	-2	1,199	-0.17%
2019/08/14	10	86.10	10	85.00	85.00	0	1,190	0.00%
2019/08/13	10	85.50	10	85.80	85.80	0	1,185	0.00%
2019/08/08	2	85.60	2	86.60	86.30	0	1,197	0.00%
2019/08/07	20	87.85	20	85.00	85.00	0	1,200	0.00%
2019/08/05	20	92.70	11	90.13	90.00	9	1,206	0.75%
2019/08/02	10	94.50	20	93.50	93.50	-10	1,216	-0.82%
2019/08/01	7	93.80	10	95.90	95.90	-3	1,222	-0.25%
2019/07/31	10	94.50	10	94.70	94.70	0	1,213	0.00%
2019/07/30	20	95.45	20	94.80	94.60	0	1,216	0.00%
2019/07/29	0	0.00	0	95.20	94.70	0	1,218	0.00%
2019/07/24	10	94.50	10	94.40	94.40	0	1,301	0.00%
2019/07/23	2	94.70	13	94.32	94.30	-11	1,345	-0.82%
2019/07/22	10	94.20	13	93.42	93.10	-3	1,350	-0.22%
2019/07/19	10	95.80	6	95.95	95.00	4	1,361	0.29%
2019/07/18	11	96.65	0	0.00	95.40	11	1,375	0.80%
2019/07/17	1	97.10	5	97.22	97.10	-4	1,388	-0.29%
2019/07/16	0	98.40	2	98.60	98.40	-2	1,399	-0.14%
2019/07/15	11	97.80	10	97.50	97.50	1	1,409	0.07%
2019/07/12	0	0.00	50	99.30	99.30	-50	1,446	-3.46%
2019/07/11	0	0.00	1	100.00	99.00	-1	1,491	-0.07%
2019/07/10	5	108.00	23	108.00	108.00	-18	1,457	-1.23%
2019/07/09	0	0.00	5	106.90	107.00	-5	1,425	-0.35%
2019/07/05	0	0.00	3	109.67	110.00	-3	1,437	-0.21%
2019/07/04	18	109.83	6	109.08	109.00	12	1,448	0.83%
2019/07/03	0	0.00	9	107.89	107.00	-9	1,465	-0.61%
2019/07/02	11	107.50	5	106.50	107.50	6	1,471	0.41%
2019/07/01	1	106.50	2	106.75	106.50	-1	1,473	-0.07%
2019/06/28	0	0.00	1	105.00	104.50	-1	1,471	-0.07%
2019/06/20	8	106.00	2	105.50	105.00	6	1,520	0.39%
2019/06/18	11	100.00	10	100.50	100.50	1	1,480	0.07%
2019/06/17	1	100.50	3	101.33	102.50	-2	1,486	-0.13%
2019/06/13	10	97.50	10	97.60	97.60	0	1,471	0.00%
2019/06/12	0.6	99.50	0	0.00	98.60	0.6	1,513	0.04%
2019/06/10	0	0.00	1	94.60	95.20	-1	1,513	-0.07%
2019/06/06	18	93.94	17	93.10	93.10	1	1,522	0.07%
2019/06/05	17	96.73	21	95.01	94.30	-4	1,527	-0.26%
2019/06/04	5	96.82	1	96.50	96.50	4	1,545	0.26%
2019/06/03	17	96.26	17	95.70	95.70	0	1,619	0.00%
2019/05/30	18	95.91	17	95.20	95.20	1	1,652	0.06%
2019/05/29	6	94.50	7	95.36	95.40	-1	1,678	-0.06%
2019/05/28	10	93.70	10	94.00	94.00	0	1,746	0.00%
2019/05/27	10	93.40	10	93.30	93.30	0	1,796	0.00%
2019/05/24	17	95.50	17	93.40	93.40	0	1,816	0.00%
2019/05/23	11	95.48	10	95.20	95.20	1	1,889	0.05%
2019/05/22	26	98.02	11	97.60	97.60	15	1,927	0.78%
2019/05/21	2	97.05	1	97.70	97.70	1	2,025	0.05%
2019/05/20	17	96.40	18	96.00	96.00	-1	2,067	-0.05%
2019/05/17	10	97.60	10	96.10	96.10	0	2,158	0.00%
2019/05/16	11	99.00	10	97.60	97.60	1	2,236	0.04%
2019/05/15	4	100.00	2	99.65	99.80	2	2,462	0.08%
2019/05/14	1	93.50	3	96.83	97.50	-2	2,677	-0.07%
2019/05/13	10	100.00	11	96.62	96.60	-1	2,756	-0.04%
2019/05/10	14	101.00	0	0.00	99.50	14	2,750	0.51%
2019/05/09	11	102.82	20	101.00	101.00	-9	2,731	-0.33%
2019/05/08	0	0.00	2	103.50	103.50	-2	2,738	-0.07%
2019/05/07	2	104.00	10	103.50	103.50	-8	2,780	-0.29%
2019/05/06	0	0.00	2	104.00	103.00	-2	2,860	-0.07%
2019/05/03	12	106.25	2	105.75	106.50	10	2,847	0.35%
2019/04/30	1	102.00	10	102.50	102.50	-9	2,820	-0.32%
2019/04/29	14	108.21	0	0.00	104.00	14	2,820	0.50%
2019/04/26	1	109.50	0	0.00	110.00	1	2,800	0.04%
2019/04/25	1	110.50	1	111.50	111.50	0	2,831	0.00%
2019/04/24	13	113.15	10	112.50	112.50	3	2,837	0.11%
2019/04/23	12	113.92	10	113.50	113.50	2	2,856	0.07%
2019/04/22	1	117.50	1	116.00	116.00	0	2,855	0.00%
2019/04/19	1	117.00	2	116.25	117.00	-1	2,901	-0.03%
2019/04/18	14	120.46	2	118.00	116.00	12	2,980	0.40%
2019/04/17	1.1	118.52	1	120.00	119.50	0.1	3,145	0.00%
2019/04/16	0	0.00	1	116.50	117.50	-1	3,119	-0.03%
2019/04/11	2	121.25	3	119.00	118.00	-1	3,203	-0.03%
2019/04/10	12	119.42	12	119.50	119.50	0	3,184	0.00%
2019/04/09	10	119.50	13	120.12	119.50	-3	3,186	-0.09%
2019/04/08	10	116.00	11	115.73	115.50	-1	3,167	-0.03%
2019/04/03	0	0.00	0	118.00	116.50	0	3,197	0.00%
2019/04/02	0	0.00	1	115.00	115.00	-1	3,217	-0.03%
2019/04/01	3	115.50	0	0.00	114.00	3	3,231	0.09%
2019/03/29	0	116.00	0	0.00	116.00	0	3,223	0.00%
2019/03/27	11	115.09	13	116.81	117.00	-2	3,343	-0.06%
2019/03/26	17	116.18	12	115.00	115.00	5	3,362	0.15%
2019/03/22	0	0.00	2	119.75	119.00	-2	3,405	-0.06%
2019/03/21	5	118.00	5	118.70	119.00	0	3,459	0.00%
2019/03/20	5	118.30	3	118.00	118.00	2	3,537	0.06%
2019/03/19	7	119.43	6	119.75	118.50	1	3,568	0.03%
2019/03/18	1	121.01	0	0.00	120.00	1	3,635	0.03%
2019/03/15	3	121.50	1	121.00	120.50	2	3,734	0.05%
2019/03/14	0	120.00	0	0.00	120.00	0	3,777	0.00%
2019/03/13	1	119.00	1	119.50	120.00	0	3,910	0.00%
2019/03/12	1	121.50	0	0.00	118.50	1	3,985	0.03%
2019/03/11	0	121.00	1	119.50	119.50	-1	4,131	-0.02%
2019/03/08	1	118.00	1	117.00	120.00	0	4,265	0.00%
2019/03/07	20	121.22	451	121.04	118.00	-431	4,309	-10.00%	大賣/鉅額交易
2019/03/06	1	122.00	1	125.00	123.00	0	4,355	0.00%
2019/03/05	1	121.01	2	122.25	121.50	-1	4,488	-0.02%
2019/03/04	0	125.00	3	122.33	125.00	-3	4,543	-0.07%
2019/02/27	29	121.43	27	122.00	121.50	2	4,566	0.04%
2019/02/26	2	131.75	3	129.33	129.00	-1	4,564	-0.02%
2019/02/25	1	130.50	1	130.50	130.00	0	4,663	0.00%
2019/02/22	6	132.50	4	132.00	129.50	2	4,788	0.04%
2019/02/21	3	129.83	3	129.50	131.00	0	4,939	0.00%
2019/02/20	1	134.50	23	131.11	129.50	-22	4,981	-0.44%
2019/02/19	10	128.65	4	129.00	129.50	6	5,061	0.12%
2019/02/18	15	128.70	2	129.75	128.50	13	5,170	0.25%
2019/02/15	1	126.50	2	127.50	126.00	-1	5,159	-0.02%
2019/02/14	8	130.75	8	129.06	127.50	0	5,178	0.00%
2019/02/13	17	122.06	31.1	125.65	128.00	-14.1	5,029	-0.28%
2019/02/12	10	115.60	11	116.64	116.50	-1	4,908	-0.02%
2019/02/11	0	113.00	2	112.50	113.00	-2	4,997	-0.04%
2019/01/28	7	114.50	8	112.88	112.00	-1	5,394	-0.02%
2019/01/25	2	112.75	1	113.00	112.00	1	5,737	0.02%
2019/01/24	0	0.00	2	110.50	111.00	-2	5,921	-0.03%
2019/01/23	1	110.00	0	0.00	110.50	1	6,071	0.02%
2019/01/22	0	0.00	2	111.00	110.00	-2	6,174	-0.03%
2019/01/21	4	112.38	4	112.25	112.00	0	6,257	0.00%
2019/01/18	1	109.00	1	110.00	111.50	0	6,336	0.00%
2019/01/17	0	0.00	1	111.00	108.50	-1	6,441	-0.02%
2019/01/16	1	110.00	0	0.00	110.00	1	6,565	0.02%
2019/01/15	1	109.50	1	110.00	110.00	0	6,659	0.00%
2019/01/14	0	0.00	6	108.33	107.50	-6	6,779	-0.09%
2019/01/11	1	108.00	1	110.50	108.00	0	6,906	0.00%
2019/01/10	1	109.50	3	108.17	108.50	-2	6,943	-0.03%
2019/01/09	19	109.50	11	111.68	110.50	8	6,976	0.11%
2019/01/08	0	0.00	11	104.05	106.00	-11	6,886	-0.16%
2019/01/07	1	105.00	0	0.00	104.00	1	6,991	0.01%
2019/01/04	10	99.65	1	102.00	102.00	9	7,139	0.13%
2019/01/03	0	0.00	2	102.50	102.00	-2	7,210	-0.03%
2019/01/02	1	104.50	3	105.50	105.50	-2	7,357	-0.03%
2018/12/28	2	104.00	6	104.67	104.00	-4	7,575	-0.05%
2018/12/27	2	104.00	6	105.00	103.50	-4	7,759	-0.05%
2018/12/26	7	106.57	7	104.07	101.50	0	7,815	0.00%
2018/12/25	5	103.40	4	104.13	106.00	1	7,848	0.01%
2018/12/24	2.1	103.86	2	104.25	106.50	0.1	7,921	0.00%
2018/12/22	4	103.63	5	104.00	104.00	-1	7,986	-0.01%
2018/12/21	6	102.33	5	104.00	105.50	1	8,153	0.01%
2018/12/20	17	104.79	12	102.88	102.50	5	8,188	0.06%
2018/12/19	3	107.67	3	107.00	107.00	0	8,216	0.00%
2018/12/18	2	106.00	1	106.00	105.50	1	8,272	0.01%
2018/12/17	8	109.56	2	109.75	109.50	6	8,341	0.07%
2018/12/14	4	107.13	8	107.19	110.00	-4	8,515	-0.05%
2018/12/13	8	111.44	3	112.33	110.50	5	8,571	0.06%
2018/12/12	1	114.50	2	114.00	115.00	-1	8,645	-0.01%
2018/12/11	23	111.61	18	111.67	111.00	5	8,678	0.06%
2018/12/10	9	114.28	11	112.23	112.50	-2	8,785	-0.02%
2018/12/07	21	117.33	26	118.85	119.50	-5	8,811	-0.06%
2018/12/06	14	120.11	4	119.00	116.00	10	8,883	0.11%
2018/12/05	18	125.00	5	125.30	125.00	13	8,921	0.15%
2018/12/04	6	132.75	26	133.27	130.00	-20	9,126	-0.22%
2018/12/03	28	131.04	14	131.46	132.00	14	9,220	0.15%
2018/11/30	8	119.50	7	119.86	120.00	1	9,238	0.01%
2018/11/29	26	120.31	7	119.36	117.50	19	9,315	0.20%
2018/11/28	8	119.19	39	118.99	117.50	-31	9,490	-0.33%
2018/11/27	4	113.38	12	114.04	115.50	-8	9,488	-0.08%
2018/11/26	7	112.71	5	112.40	112.00	2	9,487	0.02%
2018/11/23	6	112.67	4	111.38	110.50	2	9,530	0.02%
2018/11/22	12	116.37	19	116.21	111.50	-7	9,555	-0.07%
2018/11/21	6	113.58	20	113.10	115.00	-14	9,575	-0.15%
2018/11/20	28	112.18	17	112.12	112.50	11	9,647	0.11%
2018/11/19	20	107.98	8	108.94	110.50	12	9,571	0.13%
2018/11/16	13	107.65	35	108.44	105.50	-22	9,622	-0.23%
2018/11/15	13	107.19	6	105.67	107.00	7	9,526	0.07%
2018/11/14	11	104.18	26	103.73	102.50	-15	9,518	-0.16%
2018/11/13	23	101.97	20	102.63	104.00	3	9,695	0.03%
2018/11/12	6	100.25	4	100.38	100.50	2	9,818	0.02%
2018/11/09	3	104.67	6	104.33	105.50	-3	10,079	-0.03%
2018/11/08	23	105.39	21	104.67	103.00	2	10,198	0.02%
2018/11/07	31	101.67	40	104.53	105.00	-9	10,290	-0.09%
2018/11/06	29	102.25	17	100.44	98.80	12	10,360	0.12%
2018/11/05	11	106.05	20	106.43	107.50	-9	10,517	-0.09%
2018/11/02	70	109.23	51	111.48	107.50	19	10,717	0.18%
2018/11/01	29	103.18	35	103.71	105.50	-6	10,604	-0.06%
2018/10/31	4	96.28	17	95.99	96.90	-13	10,604	-0.12%
2018/10/30	27	92.16	28	91.88	91.80	-1	10,661	-0.01%
2018/10/29	15	94.27	14	95.04	95.10	1	10,967	0.01%
2018/10/26	18	93.92	18	93.89	93.70	0	11,212	0.00%
2018/10/25	33	93.42	29	93.00	92.70	4	11,345	0.04%
2018/10/24	42	100.94	47	100.43	100.00	-5	11,699	-0.04%
2018/10/23	18	102.44	18	100.81	100.50	0	11,718	0.00%
2018/10/22	8	102.00	8	103.13	108.00	0	11,745	0.00%
2018/10/19	32	106.33	23	105.85	105.00	9	11,797	0.08%
2018/10/18	23	113.22	21	112.90	113.00	2	11,911	0.02%
2018/10/17	16	113.63	17	113.35	112.00	-1	12,006	-0.01%
2018/10/16	3	113.50	5	115.10	114.00	-2	12,146	-0.02%
2018/10/15	14	113.64	17	113.88	112.00	-3	12,278	-0.02%
2018/10/12	39	112.29	26	112.00	113.50	13	12,395	0.10%
2018/10/11	11	107.59	25	108.10	107.00	-14	12,495	-0.11%
2018/10/09	40	115.55	35	118.47	118.50	5	12,575	0.04%
2018/10/08	29	116.98	27	113.94	115.00	2	12,497	0.02%
2018/10/05	17	126.65	16	119.59	117.50	1	12,406	0.01%
2018/10/04	12	130.04	15	129.57	129.50	-3	12,326	-0.02%
2018/10/03	15	132.50	21	130.14	129.50	-6	12,302	-0.05%
2018/10/02	15	135.07	30	133.82	133.00	-15	12,306	-0.12%
2018/10/01	2	134.50	21	135.60	135.00	-19	12,350	-0.15%
2018/09/28	34	135.56	25	134.46	137.00	9	12,571	0.07%
2018/09/27	21	137.17	21	133.67	132.50	0	12,729	0.00%
2018/09/26	25	142.08	16	140.34	140.00	9	13,067	0.07%
2018/09/25	13	142.50	8	143.38	142.00	5	13,372	0.04%
2018/09/21	7	141.71	10	141.45	143.50	-3	13,579	-0.02%
2018/09/20	51	141.65	54	138.19	138.00	-3	13,644	-0.02%
2018/09/19	29	143.67	11	140.59	140.50	18	13,682	0.13%
2018/09/18	22	147.59	20	145.23	144.00	2	13,959	0.01%
2018/09/17	5	154.30	2	154.00	154.00	3	13,933	0.02%
2018/09/14	33	154.00	45	156.24	156.00	-12	13,945	-0.09%
2018/09/13	25	152.78	16	152.16	149.00	9	13,855	0.06%
2018/09/12	36	150.56	35	150.03	149.00	1	13,850	0.01%
2018/09/11	47	158.45	41	158.12	154.00	6	13,880	0.04%
2018/09/10	115	156.63	110	156.03	158.00	5	13,750	0.04%	大買/大賣/
2018/09/07	53	156.17	42	151.89	154.50	11	13,566	0.08%
2018/09/06	29	162.62	14	162.79	161.00	15	13,386	0.11%
2018/09/05	15	167.13	6	164.75	164.00	9	13,377	0.07%
2018/09/04	45	163.44	217	164.21	170.00	-172	13,395	-1.28%	大賣/鉅額交易
2018/09/03	31	164.98	84	163.11	162.00	-53	13,281	-0.40%
2018/08/31	1	179.00	1	177.00	179.00	0	13,267	0.00%
2018/08/30	11	179.14	13	178.54	180.00	-2	13,471	-0.01%
2018/08/29	13	176.88	8	178.44	178.50	5	13,477	0.04%
2018/08/28	15	177.10	5	178.10	174.50	10	13,558	0.07%
2018/08/27	17	176.15	28	176.18	178.00	-11	13,521	-0.08%
2018/08/24	7	168.50	8	168.25	166.50	-1	13,431	-0.01%
2018/08/23	10	171.30	10	167.90	167.00	0	13,452	0.00%
2018/08/22	13	175.77	36	175.94	173.00	-23	13,437	-0.17%
2018/08/21	12	176.17	8	176.31	176.00	4	13,595	0.03%
2018/08/20	50	173.23	57	176.43	177.00	-7	13,532	-0.05%
2018/08/17	16	176.63	13	174.81	170.50	3	13,356	0.02%
2018/08/16	189	177.36	34	178.59	176.50	155	13,213	1.17%	大買/鉅額交易
2018/08/15	22	166.75	299	166.37	169.00	-277	12,947	-2.14%	大賣/鉅額交易
2018/08/14	20	165.95	82	163.62	169.00	-62	12,815	-0.48%
2018/08/13	71.1	164.85	109	165.62	161.00	-37.9	12,611	-0.30%	大賣/
2018/08/10	10	178.85	13	180.27	178.50	-3	12,453	-0.02%
2018/08/09	20	182.78	20	183.38	183.00	0	12,213	0.00%
2018/08/08	31	190.65	17	189.88	183.00	14	12,022	0.12%
2018/08/07	67	190.33	13	192.42	197.50	54	11,925	0.45%
2018/08/06	58	188.94	12	187.71	186.00	46	11,861	0.39%
2018/08/03	63	184.54	434	184.84	183.50	-371	12,250	-3.03%	大賣/鉅額交易
2018/08/02	92	189.73	130	193.97	187.50	-38	12,257	-0.31%	大賣/
2018/08/01	12	208.38	9	209.22	205.00	3	12,278	0.02%
2018/07/31	121	206.52	104	208.11	214.50	17	12,495	0.14%	大買/大賣/
2018/07/30	15	215.40	12	211.17	204.50	3	12,307	0.02%
2018/07/27	15	223.97	20	225.03	227.00	-5	12,553	-0.04%
2018/07/26	69	216.94	45	215.01	219.00	24	12,579	0.19%
2018/07/25	37	213.12	15	213.83	214.00	22	12,598	0.17%
2018/07/24	76	198.93	25	198.50	206.00	51	12,524	0.41%
2018/07/23	12.1	193.59	11	195.50	195.50	1.1	12,673	0.01%
2018/07/20	8	199.13	8	204.94	193.00	0	12,679	0.00%
2018/07/19	45.1	213.43	37	214.08	210.00	8.1	12,646	0.06%
2018/07/18	56.1	218.47	94	216.90	220.00	-38	12,638	-0.30%
2018/07/17	46	221.41	32	223.39	218.00	14	12,653	0.11%
2018/07/16	20	246.60	14	236.75	234.00	6	12,619	0.05%
2018/07/13	46	255.33	97	252.72	248.50	-51	13,032	-0.39%
2018/07/12	80	245.38	8	241.56	244.50	72	13,117	0.55%
2018/07/11	34.1	248.30	1	246.50	243.00	33.1	13,256	0.25%
2018/07/10	57	253.70	67	255.52	255.00	-10	13,531	-0.07%
2018/07/09	21	264.21	28	269.46	250.00	-7	13,606	-0.05%
2018/07/06	95	265.75	75	258.46	260.00	20	13,529	0.15%
2018/07/05	66.5	285.46	79	278.72	267.50	-12.5	13,383	-0.09%
2018/07/04	139	285.74	291	288.11	297.00	-152	13,273	-1.15%	大買/大賣/鉅額交易
2018/07/03	35	281.20	114.1	283.42	270.00	-79.1	12,875	-0.61%	大賣/
2018/07/02	88	260.82	59	262.07	269.50	29	12,564	0.23%
2018/06/29	106	247.74	56	247.70	245.00	50	12,314	0.41%	大買/
2018/06/28	7	242.00	7	242.50	242.50	0	12,160	0.00%
2018/06/27	103	244.94	55	247.86	243.00	48	12,062	0.40%	大買/
2018/06/26	17	225.68	11	224.55	229.00	6	11,793	0.05%
2018/06/25	0	0.00	1	217.50	217.50	-1	11,809	-0.01%
2018/06/22	3	208.50	2	208.00	209.00	1	11,867	0.01%
2018/06/21	0	0.00	3	212.83	212.50	-3	11,869	-0.03%
2018/06/20	140.2	198.05	170	199.94	202.00	-29.9	11,911	-0.25%	大買/大賣/
2018/06/19	31	215.85	65	215.65	211.50	-34	12,063	-0.28%
2018/06/15	38	219.26	7	211.57	219.00	31	12,256	0.25%
2018/06/14	37	216.54	16	215.31	213.50	21	12,394	0.17%
2018/06/13	46	228.72	117	221.24	220.50	-71	12,509	-0.57%	大賣/
2018/06/12	40	232.58	43	227.77	230.50	-3	12,451	-0.02%
2018/06/11	74	237.76	58	235.91	233.50	16	12,444	0.13%
2018/06/08	100	228.56	19	226.24	227.50	81	12,782	0.63%
2018/06/07	170.1	232.18	157	233.59	235.00	13.1	12,712	0.10%	大買/大賣/
2018/06/06	85	217.12	18	217.00	219.00	67	12,516	0.54%
2018/06/05	126	201.19	88	201.44	199.50	38	12,530	0.30%	大買/
2018/06/04	55	215.57	60	211.10	211.00	-5	12,489	-0.04%
2018/06/01	5	212.80	29	212.74	215.50	-24	12,690	-0.19%
2018/05/31	25	223.72	49	221.76	209.00	-24	12,820	-0.19%
2018/05/30	28	225.30	5	226.40	227.00	23	12,765	0.18%
2018/05/29	180	236.81	140	237.46	235.00	40	12,868	0.31%	大買/大賣/
2018/05/28	47	236.95	28	236.20	239.50	19	12,726	0.15%
2018/05/25	66	217.73	34.5	217.38	218.00	31.5	12,743	0.25%
2018/05/24	56	212.63	9	213.78	213.50	47	12,812	0.37%
2018/05/23	17	219.06	59	228.12	217.00	-42	12,899	-0.33%
2018/05/22	12	242.42	23	245.24	241.00	-11	12,910	-0.09%
2018/05/21	28	224.95	6	234.00	236.00	22	12,909	0.17%
2018/05/18	52	219.46	54	219.34	218.50	-2	12,910	-0.02%
2018/05/17	76	218.89	19	220.74	216.00	57	12,864	0.44%
2018/05/16	52	245.13	60	253.48	240.00	-8	12,883	-0.06%
2018/05/15	112	258.21	49	249.80	260.00	63	12,860	0.49%	大買/
2018/05/14	49	233.67	75	234.76	237.00	-26	12,811	-0.20%
2018/05/11	159	207.09	96	214.52	215.50	63	12,696	0.50%	大買/
2018/05/10	45	202.48	99	202.55	207.50	-54	12,223	-0.44%
2018/05/09	59	187.63	79	181.56	189.00	-20	11,863	-0.17%
2018/05/08	98	173.35	79	177.03	172.00	19	11,595	0.16%
2018/05/07	56	175.21	55	174.83	177.00	1	11,203	0.01%
2018/05/04	72	156.78	97	150.77	161.00	-25	11,049	-0.23%
2018/05/03	27	146.44	14	146.29	146.50	13	10,822	0.12%
2018/05/02	10	150.00	3	152.00	149.00	7	10,714	0.07%
2018/04/30	38	145.82	14	149.43	146.00	24	10,553	0.23%
2018/04/27	20	149.18	44	148.66	152.00	-24	10,480	-0.23%
2018/04/26	14	141.89	11	143.50	144.50	3	10,326	0.03%
2018/04/25	34	142.74	27	141.19	136.00	7	10,137	0.07%
2018/04/24	34	156.81	38	147.79	146.00	-4	10,056	-0.04%
2018/04/23	50	157.91	52	158.67	161.00	-2	9,954	-0.02%
2018/04/20	47	153.04	49	154.96	153.50	-2	9,807	-0.02%
2018/04/19	84	152.84	91	154.17	157.50	-7	9,804	-0.07%
2018/04/18	11	149.32	7	148.07	152.00	4	9,500	0.04%
2018/04/17	10	148.00	16	147.94	141.50	-6	9,630	-0.06%
2018/04/16	34	149.31	28	148.66	150.50	6	9,583	0.06%
2018/04/13	28	140.98	29	139.60	141.00	-1	9,476	-0.01%
2018/04/12	17	134.53	5	135.40	135.50	12	9,469	0.13%
2018/04/11	8	140.56	8	137.50	134.50	0	9,632	0.00%
2018/04/10	26	135.71	42	134.71	138.00	-16	9,750	-0.16%
2018/04/09	3	126.67	0	0.00	127.00	3	9,829	0.03%
2018/04/03	3	126.33	1	126.50	125.50	2	9,979	0.02%
2018/04/02	10	130.00	0	0.00	130.00	10	10,079	0.10%
2018/03/31	5	134.50	4	135.00	133.50	1	10,240	0.01%
2018/03/30	5	135.10	17	133.82	132.50	-12	10,536	-0.11%
2018/03/29	25	131.40	14	133.00	130.00	11	10,644	0.10%
2018/03/28	38	132.37	31	129.29	130.50	7	10,745	0.07%
2018/03/27	3	129.83	24	130.88	131.50	-21	11,091	-0.19%
2018/03/26	2	125.75	13	126.54	125.00	-11	11,356	-0.10%
2018/03/23	36	125.57	28	126.46	125.50	8	11,673	0.07%
2018/03/22	57	132.82	54.1	134.80	131.50	2.9	12,019	0.02%
2018/03/21	36	129.74	43	129.93	131.00	-7	12,048	-0.06%
2018/03/20	43	124.17	55	122.94	127.50	-12	11,889	-0.10%
2018/03/19	88	120.46	81	120.95	120.00	7	11,783	0.06%
2018/03/16	80	118.05	115	118.48	116.00	-35	11,696	-0.30%	大賣/
2018/03/15	60	117.87	32	117.84	118.50	28	11,735	0.24%
2018/03/14	578	119.57	67	121.01	117.00	511	11,774	4.34%	大買/鉅額交易
2018/03/13	16	113.41	18	112.78	114.00	-2	11,404	-0.02%
2018/03/12	6	112.92	2	113.25	111.50	4	11,426	0.04%
2018/03/09	65	111.08	82	111.09	112.50	-17	11,443	-0.15%
2018/03/08	121	110.50	107	110.91	109.50	14	11,461	0.12%	大買/大賣/
2018/03/07	148	113.33	134	113.72	112.00	14	11,390	0.12%	大買/大賣/
2018/03/06	18	106.97	35	107.44	111.00	-17	11,307	-0.15%
2018/03/05	19	102.50	26	102.88	101.00	-7	11,415	-0.06%
2018/03/02	49.1	100.75	46	101.54	99.00	3.1	11,439	0.03%
2018/03/01	38	95.72	40	95.53	97.50	-2	11,364	-0.02%
2018/02/27	17	95.85	82	95.31	93.30	-65	11,492	-0.57%
2018/02/26	72	94.04	33.9	93.10	93.20	38.1	11,465	0.33%
2018/02/23	47	100.60	58	96.00	94.60	-11	11,493	-0.10%
2018/02/22	8	95.97	2	97.70	95.30	6	11,504	0.05%
2018/02/21	76	97.92	45	99.06	97.60	31	11,606	0.27%
2018/02/12	31	99.64	33	102.89	95.00	-2	11,790	-0.02%
2018/02/09	41	96.49	46	96.74	101.00	-5	11,909	-0.04%
2018/02/08	56	104.00	46	105.27	101.50	10	11,972	0.08%
2018/02/07	74	106.20	78	106.94	105.00	-4	11,901	-0.03%
2018/02/06	16	101.72	12	101.50	101.00	4	11,836	0.03%
2018/02/05	20	107.00	20	108.00	111.50	0	11,714	0.00%
2018/02/02	2	112.50	77	112.68	110.00	-75	11,633	-0.64%
2018/02/01	42	109.89	47	110.53	109.50	-5	11,536	-0.04%
2018/01/31	92	107.77	80	108.34	112.00	12	11,483	0.10%
2018/01/30	21	110.86	21	111.26	108.00	0	11,391	0.00%
2018/01/29	10	109.00	35	110.93	113.50	-25	11,317	-0.22%
2018/01/26	135	113.68	39	114.10	109.00	96	11,175	0.86%	大買/
2018/01/25	52	122.45	44	122.90	120.00	8	10,981	0.07%
2018/01/24	1	120.00	5	122.00	122.00	-4	10,951	-0.04%
2018/01/23	100	124.45	72	124.44	120.00	28	10,898	0.26%
2018/01/22	214	124.98	215	125.78	125.00	-1	10,812	-0.01%	大買/大賣/
2018/01/19	25	120.20	63	121.30	120.50	-38	10,674	-0.36%
2018/01/18	116	117.59	117	118.28	119.50	-1	10,645	-0.01%	大買/大賣/
2018/01/17	26	115.79	24	116.38	115.50	2	10,573	0.02%
2018/01/16	33	120.74	8	122.69	119.50	25	10,450	0.24%
2018/01/15	21	122.19	14	122.64	121.00	7	10,329	0.07%
2018/01/12	27	127.54	346	127.60	124.00	-319	10,230	-3.12%	大賣/鉅額交易
2018/01/11	57	123.16	98	123.45	130.00	-41	10,034	-0.41%
2018/01/10	98.3	123.63	76	125.64	119.50	22.3	9,677	0.23%
2018/01/09	186	124.02	66	122.43	123.00	120	9,454	1.27%	大買/鉅額交易
2018/01/08	74	120.46	101	122.83	121.50	-27	9,209	-0.29%	大賣/
2018/01/05	531	119.41	114	122.36	122.00	417	9,054	4.61%	大買/大賣/鉅額交易
2018/01/04	76	120.78	120	122.52	118.00	-44	8,831	-0.50%	大賣/
2018/01/03	59	118.38	72	118.10	123.00	-13	8,540	-0.15%
2018/01/02	24	106.83	902	105.89	112.00	-878	8,233	-10.66%	大賣/鉅額交易