禾伸堂 (3026)-日盛券商分點個股進出

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
95.8
漲跌
▼1.5
漲幅
-1.54%
成交量
224張
產業
上市電子零組件類股
556人加入追蹤

立即追蹤
本地時間:13:30

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/03/31	0.1	100.00	0	0.00	100.50	0.1	215	0.05%
2023/03/30	0	0.00	1	100.50	100.50	-1	213	-0.47%
2023/03/28	0	100.00	0	0.00	100.00	0	216	0.00%
2023/03/23	0	0.00	3	99.60	99.60	-3	218	-1.37%
2023/03/22	0	0.00	3	99.60	99.80	-3	217	-1.38%
2023/03/21	0.1	99.40	26	99.56	99.30	-25.9	217	-11.93%
2023/03/20	2	98.10	13	98.31	98.60	-11	213	-5.16%
2023/03/16	9	97.47	0	0.00	97.30	9	211	4.26%
2023/03/15	3	97.60	3	98.50	98.50	0	212	0.00%
2023/03/10	0	0.00	5	98.50	99.00	-5	213	-2.35%
2023/03/09	0	0.00	6	99.80	100.00	-6	212	-2.82%
2023/03/08	0	0.00	3	99.20	99.40	-3	206	-1.45%
2023/03/07	0	0.00	13	98.42	98.50	-13	200	-6.50%
2023/03/01	0	0.00	2	96.70	96.40	-2	185	-1.08%
2023/02/24	0	0.00	0.1	95.60	96.20	-0.1	180	-0.03%
2023/02/23	0	0.00	0.1	95.60	95.10	-0.1	178	-0.07%
2023/02/22	0.2	94.95	0.4	95.10	95.10	-0.2	179	-0.13%
2023/02/20	0	0.00	1	95.80	95.80	-1	177	-0.56%
2023/02/16	0.6	96.80	3	96.50	96.80	-2.4	175	-1.37%
2023/02/01	0	0.00	6	92.55	93.60	-6	157	-3.80%
2023/01/31	0	0.00	3	91.10	91.30	-3	149	-2.01%
2023/01/03	0	0.00	1	90.30	90.10	-1	149	-0.67%
2022/12/30	0	0.00	6	90.75	91.00	-6	149	-4.00%
2022/12/20	3	89.10	3	89.70	90.30	0	158	0.00%
2022/12/19	0	0.00	4	90.43	90.10	-4	160	-2.50%
2022/12/07	3	89.10	0	0.00	88.80	3	158	1.89%
2022/12/02	0	0.00	3	91.60	91.60	-3	158	-1.89%
2022/12/01	3	91.00	0	0.00	90.90	3	156	1.92%
2022/11/17	1	89.70	0	0.00	89.60	1	161	0.62%
2022/11/11	1	89.70	0	0.00	89.60	1	161	0.62%
2022/11/09	0	0.00	3	90.30	90.00	-3	162	-1.85%
2022/11/08	0	0.00	5	89.36	89.40	-5	162	-3.08%
2022/11/02	3	88.20	0	0.00	88.30	3	175	1.71%
2022/10/31	3	86.80	5	87.56	87.30	-2	180	-1.11%
2022/10/26	0	0.00	3	85.60	86.00	-3	188	-1.60%
2022/10/25	0	0.00	3	85.30	86.00	-3	189	-1.59%
2022/10/24	0	0.00	1	85.90	86.10	-1	190	-0.53%
2022/10/19	3	87.10	0	0.00	86.90	3	193	1.55%
2022/10/18	2	86.30	0	0.00	87.30	2	194	1.03%
2022/10/12	0	0.00	2	86.30	86.30	-2	211	-0.95%
2022/09/26	2	86.50	8	85.81	85.20	-6	281	-2.13%
2022/09/15	3	90.10	0	0.00	90.20	3	315	0.95%
2022/09/13	3	90.20	0	0.00	89.80	3	325	0.92%
2022/09/12	3	90.50	0	0.00	90.40	3	331	0.90%
2022/09/08	6	89.15	7	90.60	90.80	-1	334	-0.30%
2022/09/07	3	87.20	0	0.00	88.00	3	332	0.90%
2022/09/01	0.2	89.00	0	0.00	88.70	0.2	337	0.06%
2022/08/29	0	0.00	10	88.58	88.60	-10	335	-2.98%
2022/08/24	0.1	90.10	0	0.00	90.00	0.1	338	0.03%
2022/08/22	2	90.40	0	0.00	90.50	2	346	0.58%
2022/08/19	0	0.00	3	90.80	90.90	-3	349	-0.86%
2022/08/18	7	89.87	0	0.00	90.10	7	348	2.01%
2022/08/16	3	90.20	0	0.00	90.60	3	354	0.85%
2022/08/15	13	90.59	6	90.75	90.80	7	355	1.97%
2022/08/12	0	90.00	2	90.00	89.80	-2	356	-0.55%
2022/08/11	4	88.78	0	0.00	88.90	4	357	1.12%
2022/08/09	8	87.18	0	0.00	87.20	8	356	2.25%
2022/08/08	3	87.90	0	0.00	87.80	3	353	0.85%
2022/08/05	11	89.15	0	0.00	89.30	11	350	3.14%
2022/08/04	6	89.13	2	88.70	89.00	4	357	1.12%
2022/08/03	3	90.03	0	0.00	90.40	3	358	0.84%
2022/08/02	3	90.00	5	89.88	90.80	-2	364	-0.55%
2022/08/01	3	90.90	3	91.20	91.20	0	363	0.00%
2022/07/29	6	91.37	0	0.00	91.40	6	363	1.65%
2022/07/27	0	0.00	1	90.60	90.80	-1	366	-0.27%
2022/07/26	2	90.90	0	0.00	90.80	2	365	0.55%
2022/07/18	3	91.63	0	0.00	91.80	3	359	0.83%
2022/07/15	1	100.50	5	100.76	101.00	-4	343	-1.17%
2022/07/14	0	0.00	2	99.00	99.00	-2	314	-0.64%
2022/07/11	1	96.60	0	0.00	97.00	1	302	0.33%
2022/07/08	0	0.00	1	99.00	98.20	-1	301	-0.33%
2022/07/07	1	97.00	0	0.00	97.40	1	297	0.34%
2022/07/06	1	98.20	0	0.00	96.10	1	298	0.33%
2022/07/05	1	98.20	0	0.00	99.20	1	298	0.33%
2022/06/30	1	99.50	0	0.00	99.50	1	293	0.34%
2022/06/29	2	100.00	0	0.00	101.50	2	286	0.70%
2022/06/28	1	102.00	0	0.00	101.50	1	284	0.35%
2022/06/24	1	102.00	0	0.00	102.00	1	281	0.36%
2022/06/23	1	101.00	0	0.00	102.50	1	279	0.36%
2022/06/22	1	105.00	0	0.00	103.50	1	274	0.36%
2022/06/17	2	108.00	0	0.00	108.50	2	271	0.74%
2022/06/01	1	112.50	0	0.00	112.50	1	365	0.27%
2022/05/26	2	109.50	0	0.00	109.50	2	368	0.54%
2022/05/23	1	109.50	0	0.00	109.50	1	374	0.27%
2022/05/20	1	109.00	0	0.00	110.00	1	376	0.27%
2022/05/17	0	0.00	1	111.50	112.00	-1	370	-0.27%
2022/05/12	1	108.50	0	0.00	109.50	1	374	0.27%
2022/05/11	2	110.50	0	0.00	110.50	2	368	0.54%
2022/05/10	3	111.00	1	112.00	112.50	2	370	0.54%
2022/05/06	0	0.00	0	114.50	115.00	0	368	0.00%
2022/05/04	0	0.00	1	114.00	114.00	-1	371	-0.27%
2022/04/27	13	112.88	0	0.00	113.50	13	380	3.42%
2022/04/25	1	114.00	0	0.00	114.50	1	379	0.26%
2022/04/22	0	0.00	1	115.50	116.50	-1	375	-0.27%
2022/04/15	1	115.00	0	0.00	115.50	1	401	0.25%
2022/04/12	3	115.00	0	0.00	115.00	3	417	0.72%
2022/04/11	1	116.00	0	0.00	116.00	1	442	0.23%
2022/04/07	1	117.00	0	0.00	117.00	1	449	0.22%
2022/03/31	0	0.00	1	120.00	120.00	-1	450	-0.22%
2022/03/29	0	0.00	1	120.00	119.00	-1	449	-0.22%
2022/03/25	1	120.00	0	0.00	120.00	1	453	0.22%
2022/03/23	1	121.00	0	0.00	120.00	1	464	0.22%
2022/03/22	0.1	120.00	1	119.50	120.00	-1	464	-0.20%
2022/03/21	0	0.00	1	119.49	120.00	-1	461	-0.22%
2022/03/17	0	0.00	2	118.50	119.00	-2	447	-0.45%
2022/03/16	1.1	116.55	0	0.00	116.00	1.1	439	0.25%
2022/03/15	2	116.00	0	0.00	116.00	2	433	0.46%
2022/03/10	0	0.00	2	118.50	119.00	-2	426	-0.47%
2022/03/09	1.1	116.00	0	0.00	115.50	1.1	413	0.27%
2022/03/08	2	114.00	0	0.00	113.50	2	409	0.49%
2022/03/07	0	0.00	0.5	117.20	116.50	-0.5	394	-0.13%
2022/03/04	0	0.00	1	120.00	119.50	-1	406	-0.25%
2022/03/03	0	0.00	3	119.67	119.50	-3	413	-0.73%
2022/03/02	0	0.00	2	119.00	118.50	-2	413	-0.48%
2022/02/25	0.3	118.50	0	0.00	117.00	0.3	417	0.06%
2022/02/24	2	117.00	0	0.00	116.50	2	420	0.48%
2022/02/23	0.1	118.38	0	0.00	118.50	0.1	420	0.03%
2022/02/18	2	118.00	2	119.00	119.00	0	459	0.00%
2022/02/15	0.1	118.00	0	0.00	117.50	0.1	473	0.02%
2022/02/09	0.1	118.00	2	117.50	117.50	-1.9	499	-0.38%
2022/01/24	1	113.00	0	0.00	114.50	1	570	0.18%
2022/01/21	2	115.00	0	0.00	115.00	2	573	0.35%
2022/01/20	0	0.00	2	117.50	117.00	-2	578	-0.35%
2022/01/17	1	115.00	0	0.00	115.50	1	582	0.17%
2022/01/12	0	0.00	1	116.00	116.00	-1	587	-0.17%
2022/01/10	2	116.50	0	0.00	118.00	2	584	0.34%
2022/01/07	0	0.00	1	121.50	119.50	-1	582	-0.17%
2022/01/06	0	0.00	0.2	120.50	121.00	-0.2	581	-0.03%
2022/01/05	0	0.00	1	121.00	120.50	-1	582	-0.17%
2022/01/04	3	121.50	40	121.25	121.00	-37	583	-6.34%
2021/12/28	1	119.00	0	0.00	119.50	1	603	0.17%
2021/12/27	0	0.00	1	119.00	119.00	-1	617	-0.16%
2021/12/23	0	0.00	2	119.50	119.50	-2	633	-0.32%
2021/12/22	0	0.00	1	119.00	119.00	-1	638	-0.16%
2021/12/21	1.1	118.50	0	0.00	118.50	1.1	645	0.17%
2021/12/17	2	116.50	0	0.00	117.00	2	642	0.31%
2021/12/10	0	0.00	0.4	119.00	120.00	-0.4	655	-0.06%
2021/12/08	1	120.00	0	0.00	120.00	1	659	0.15%
2021/12/07	0	0.00	1	121.00	121.00	-1	658	-0.15%
2021/12/02	0.3	122.50	0	0.00	120.50	0.3	675	0.04%
2021/11/30	1.1	121.55	18	122.50	121.00	-17	685	-2.47%
2021/11/29	0.1	119.00	0	0.00	120.00	0.1	671	0.01%
2021/11/26	0	0.00	5	120.60	119.00	-5	667	-0.75%
2021/11/23	1.1	120.52	0.3	120.00	120.50	0.8	674	0.11%
2021/11/22	5	121.00	0	0.00	121.50	5	678	0.74%
2021/11/19	3	120.50	7	122.50	120.50	-4	681	-0.59%
2021/11/18	0	0.00	1	123.00	122.00	-1	680	-0.15%
2021/11/17	1.3	120.65	4	120.50	122.00	-2.7	674	-0.40%
2021/11/16	1	120.00	0	0.00	119.50	1	685	0.15%
2021/11/15	1.1	119.00	2	119.50	119.50	-1	711	-0.13%
2021/11/12	1	118.00	0	0.00	119.00	1	723	0.14%
2021/11/11	0	0.00	1.4	119.00	119.50	-1.4	731	-0.19%
2021/11/09	0	0.00	1	119.50	119.50	-1	763	-0.13%
2021/11/08	2	117.75	0	0.00	118.00	2	759	0.26%
2021/11/05	3	118.50	0	0.00	120.00	3	765	0.39%
2021/11/04	5.2	121.02	35	121.04	119.00	-29.8	769	-3.87%
2021/11/03	1.5	117.67	42	118.99	119.50	-40.5	756	-5.35%
2021/10/29	0	0.00	2	117.75	118.00	-2	783	-0.26%
2021/10/28	0	0.00	3	116.00	116.00	-3	845	-0.35%
2021/10/25	0	0.00	0.1	113.50	115.50	-0.1	889	-0.01%
2021/10/22	0	0.00	0.2	115.50	114.00	-0.2	923	-0.02%
2021/10/21	0	0.00	1.3	113.62	114.00	-1.3	959	-0.14%
2021/10/20	0	0.00	1	112.56	113.50	-1	970	-0.11%
2021/10/19	0	0.00	3	113.00	113.00	-3	1,008	-0.30%
2021/10/14	1	108.50	0	0.00	109.50	1	1,175	0.09%
2021/10/08	3	110.50	0	0.00	111.00	3	1,229	0.24%
2021/10/07	0	0.00	4	113.00	113.50	-4	1,245	-0.32%
2021/10/06	2	108.00	0	0.00	110.00	2	1,277	0.16%
2021/10/05	36	109.79	1	110.50	111.00	35	1,313	2.67%
2021/10/04	101	112.00	27	111.00	111.50	74	1,356	5.46%	大買/
2021/10/01	4	113.38	1	114.00	114.00	3	1,407	0.21%
2021/09/29	3	115.17	0	0.00	116.00	3	1,492	0.20%
2021/09/27	1	117.00	1	118.50	118.50	0	1,523	0.00%
2021/09/24	0	0.00	1	118.00	118.50	-1	1,602	-0.06%
2021/09/23	1	118.50	3	120.00	118.50	-2	1,670	-0.12%
2021/09/22	0	0.00	1	116.50	116.50	-1	1,756	-0.06%
2021/09/17	10	117.00	0	0.00	117.00	10	1,777	0.56%
2021/09/16	0	117.00	0	0.00	116.50	0	1,796	0.00%
2021/09/15	0	0.00	5	116.50	117.00	-5	1,805	-0.28%
2021/09/14	1	118.00	0	0.00	117.00	1	1,840	0.05%
2021/09/13	1	117.00	0	0.00	117.50	1	1,863	0.05%
2021/09/09	1	116.50	0	0.00	117.00	1	1,943	0.05%
2021/09/08	4	117.13	0	0.00	116.00	4	2,008	0.20%
2021/09/02	1	120.50	0	0.00	120.50	1	2,107	0.05%
2021/08/31	0	0.00	1	120.00	121.00	-1	2,153	-0.05%
2021/08/27	0	0.00	4	121.25	121.50	-4	2,167	-0.18%
2021/08/26	5	121.50	9	120.72	120.50	-4	2,177	-0.18%
2021/08/24	3	120.00	4	120.50	119.00	-1	2,212	-0.05%
2021/08/23	7	119.00	0	0.00	119.00	7	2,238	0.31%
2021/08/20	9	116.39	0	0.00	118.00	9	2,254	0.40%
2021/08/19	1	117.00	2	118.00	117.50	-1	2,243	-0.04%
2021/08/18	1	119.50	0	0.00	123.00	1	2,235	0.04%
2021/08/17	3	120.50	1.1	121.95	120.50	1.9	2,265	0.08%
2021/08/16	17	122.68	4	122.25	122.50	13	2,286	0.57%
2021/08/13	3	125.33	1	125.50	125.00	2	2,435	0.08%
2021/08/12	1	128.50	0	0.00	128.00	1	2,447	0.04%
2021/08/11	11	127.18	7	129.43	127.50	4	2,471	0.16%
2021/08/10	1	129.50	8	129.88	129.50	-7	2,509	-0.28%
2021/08/09	2	131.50	1	132.00	132.50	1	2,558	0.04%
2021/08/06	1	133.52	0	0.00	133.50	1	2,653	0.04%
2021/08/05	4	133.50	4	133.50	133.00	0	2,703	0.00%
2021/08/04	9	132.28	0	0.00	132.00	9	2,808	0.32%
2021/08/03	7	132.21	8	133.25	131.50	-1	2,903	-0.03%
2021/07/30	4	125.75	0	0.00	125.00	4	3,324	0.12%
2021/07/29	2	127.50	277	126.86	127.50	-275	3,354	-8.20%	大賣/鉅額交易
2021/07/28	6	125.67	2	127.25	128.00	4	3,446	0.12%
2021/07/27	2	128.00	2	130.00	127.00	0	3,603	0.00%
2021/07/26	0	0.00	1	130.00	130.00	-1	3,611	-0.03%
2021/07/23	1	130.50	2	130.50	130.50	-1	3,625	-0.03%
2021/07/22	19	132.84	0	0.00	132.00	19	3,612	0.53%
2021/07/20	5	141.70	2	141.25	141.00	3	3,516	0.09%
2021/07/19	2	144.50	6	144.50	144.00	-4	3,483	-0.11%
2021/07/16	2	145.48	0.7	146.44	146.50	1.3	3,485	0.04%
2021/07/15	2	146.50	0	0.00	145.00	2	3,485	0.06%
2021/07/14	1	146.00	2	144.25	145.00	-1	3,511	-0.03%
2021/07/13	5	145.40	2	149.50	145.00	3	3,494	0.09%
2021/07/12	1	149.50	31	149.15	148.50	-30	3,461	-0.87%
2021/07/09	30	146.98	8.4	146.36	147.00	21.6	3,423	0.63%
2021/07/08	2	145.00	6	145.08	145.50	-4	3,403	-0.12%
2021/07/07	6	142.33	9	144.06	143.00	-3	3,357	-0.09%
2021/07/06	3	141.50	1	143.50	142.00	2	3,321	0.06%
2021/07/05	0	0.00	1	141.00	141.50	-1	3,316	-0.03%
2021/07/02	2	139.00	10	138.75	139.00	-8	3,354	-0.24%
2021/07/01	6	139.50	8	140.06	139.00	-2	3,359	-0.06%
2021/06/30	9	144.00	6.1	141.95	145.00	2.9	3,293	0.09%
2021/06/29	21	142.69	14	141.21	139.50	7	3,239	0.22%
2021/06/28	22	140.36	21	139.45	139.50	1	3,167	0.03%
2021/06/25	3.5	138.21	2.5	139.31	138.00	1	3,172	0.03%
2021/06/24	1	139.50	0	0.00	138.00	1	3,166	0.03%
2021/06/23	20	138.98	57	138.96	139.50	-37	3,175	-1.17%
2021/06/22	39	138.38	1	137.50	138.50	38	3,145	1.21%
2021/06/21	3	136.67	1	137.00	138.00	2	3,129	0.06%
2021/06/18	4	139.25	1	139.50	139.50	3	3,124	0.10%
2021/06/17	0	0.00	9.7	138.62	140.00	-9.7	3,093	-0.31%
2021/06/16	8	135.31	0	0.00	135.50	8	3,055	0.26%
2021/06/15	3	135.83	5	135.10	135.50	-2	3,061	-0.07%
2021/06/11	5	132.50	4	133.50	133.00	1	3,049	0.03%
2021/06/10	1	135.00	39	136.14	134.00	-38	3,110	-1.22%
2021/06/09	36	134.00	4	133.63	134.00	32	3,091	1.04%
2021/06/08	0	0.00	2.3	132.87	132.00	-2.3	3,168	-0.07%
2021/06/07	0	0.00	2	130.50	130.50	-2	3,316	-0.06%
2021/06/04	0	0.00	1	130.00	131.00	-1	3,308	-0.03%
2021/06/03	1	131.00	4	131.00	131.00	-3	3,321	-0.09%
2021/06/02	4	130.38	10	131.50	130.50	-6	3,313	-0.18%
2021/06/01	0	0.00	1.3	132.88	133.50	-1.3	3,291	-0.04%
2021/05/31	3	133.33	29	133.28	132.50	-26	3,280	-0.79%
2021/05/28	27	131.50	5	131.50	131.50	22	3,257	0.68%
2021/05/27	0	0.00	1	129.50	129.50	-1	3,243	-0.03%
2021/05/26	3	129.67	4	130.75	130.50	-1	3,242	-0.03%
2021/05/25	19	130.29	9.1	129.85	130.50	9.9	3,240	0.31%
2021/05/24	3	125.67	6	127.08	127.50	-3	3,215	-0.09%
2021/05/21	8	128.31	31	133.52	127.50	-23	3,216	-0.72%
2021/05/20	4	122.88	6	122.83	122.00	-2	3,114	-0.06%
2021/05/19	8.1	121.57	5	122.50	123.00	3.1	3,105	0.10%
2021/05/18	9	121.33	7	121.93	123.00	2	3,102	0.06%
2021/05/17	8.1	116.30	12	115.38	116.50	-3.9	3,133	-0.12%
2021/05/14	17	124.03	11	125.05	121.50	6	3,089	0.19%
2021/05/13	12	119.88	7	120.93	120.50	5	3,044	0.16%
2021/05/12	21.1	121.54	14	123.14	121.50	7.1	2,978	0.24%
2021/05/11	18.5	129.57	6	128.50	129.00	12.5	2,859	0.44%
2021/05/10	43	138.90	4	139.25	136.00	39	2,760	1.41%
2021/05/07	26	141.96	70.5	139.70	144.00	-44.5	2,510	-1.77%
2021/05/06	1	130.50	2	133.00	131.00	-1	2,283	-0.04%
2021/05/05	6	131.58	220	131.78	130.50	-214	2,241	-9.55%	大賣/鉅額交易
2021/05/04	12.3	134.15	23	134.26	136.50	-10.7	2,135	-0.50%
2021/05/03	5	129.10	0	0.00	128.50	5	1,962	0.25%
2021/04/29	1	135.00	4	135.00	134.50	-3	1,929	-0.16%
2021/04/28	0	0.00	1	133.50	134.00	-1	1,914	-0.05%
2021/04/27	2	133.00	131	132.01	132.50	-129	1,932	-6.68%	大賣/鉅額交易
2021/04/26	0	0.00	2	132.25	132.00	-2	1,924	-0.10%
2021/04/23	3	130.50	162	130.39	131.00	-159	1,924	-8.26%	大賣/鉅額交易
2021/04/22	4	129.38	0	0.00	128.50	4	1,945	0.21%
2021/04/21	1	133.00	3	131.83	132.50	-2	1,936	-0.10%
2021/04/20	3	134.50	3	133.50	134.00	0	1,941	0.00%
2021/04/19	7	131.57	0	0.00	131.00	7	1,923	0.36%
2021/04/16	0	0.00	4	130.00	130.00	-4	1,953	-0.20%
2021/04/15	1	128.00	1	128.50	129.00	0	2,011	0.00%
2021/04/14	9	126.50	2	126.50	128.00	7	2,018	0.35%
2021/04/13	47	129.27	1	131.00	129.00	46	2,006	2.29%
2021/04/12	1	130.00	0	0.00	130.50	1	2,013	0.05%
2021/04/09	1	132.00	2	133.00	132.50	-1	2,009	-0.05%
2021/04/08	6	134.42	5	134.60	134.50	1	1,992	0.05%
2021/04/07	0	0.00	5	131.60	132.00	-5	1,937	-0.26%
2021/04/06	0	0.00	8	130.88	130.50	-8	1,924	-0.42%
2021/04/01	1	130.50	7	130.86	130.50	-6	1,922	-0.31%
2021/03/31	9	130.33	7	129.57	130.00	2	1,912	0.10%
2021/03/30	7	130.07	11	129.59	129.50	-4	1,935	-0.21%
2021/03/29	6	129.33	33	128.55	129.00	-27	1,917	-1.41%
2021/03/26	6	128.58	6	129.25	128.50	0	1,917	0.00%
2021/03/25	5	127.70	0	0.00	127.50	5	1,914	0.26%
2021/03/24	2	127.50	0	0.00	127.00	2	1,936	0.10%
2021/03/23	4	130.25	47	130.37	128.00	-43	1,954	-2.20%
2021/03/22	43	129.00	1	128.50	129.00	42	1,944	2.16%
2021/03/19	1	125.50	3	127.50	128.00	-2	1,985	-0.10%
2021/03/18	6	128.17	7	127.64	127.00	-1	2,078	-0.05%
2021/03/17	0	0.00	2	127.75	128.00	-2	2,101	-0.10%
2021/03/16	17	130.15	29	131.22	128.50	-12	2,130	-0.56%
2021/03/15	28	127.95	0	0.00	128.00	28	2,189	1.28%
2021/03/12	34	126.88	9.3	127.86	127.00	24.7	2,174	1.13%
2021/03/11	51	124.07	60	125.16	125.50	-9	2,088	-0.43%
2021/03/09	12	114.92	0	0.00	115.00	12	1,967	0.61%
2021/03/08	0	0.00	1	118.50	116.50	-1	1,970	-0.05%
2021/03/05	1	118.00	0	0.00	118.00	1	1,984	0.05%
2021/03/04	2	118.25	0	0.00	119.00	2	2,025	0.10%
2021/03/02	0	0.00	1	120.50	119.50	-1	2,056	-0.05%
2021/02/26	1	118.00	0	0.00	119.50	1	2,098	0.05%
2021/02/25	1	122.00	9	120.00	121.50	-8	2,144	-0.37%
2021/02/24	1	121.00	0	0.00	120.50	1	2,148	0.05%
2021/02/23	1	123.50	2.2	121.91	123.50	-1.2	2,210	-0.05%
2021/02/22	12	122.63	9	124.22	122.50	3	2,193	0.14%
2021/02/19	1	119.50	2	119.75	120.50	-1	2,132	-0.05%
2021/02/18	6	120.75	0	0.00	120.00	6	2,132	0.28%
2021/02/17	1	118.50	6.5	119.52	120.50	-5.5	2,158	-0.25%
2021/02/05	0	0.00	2	114.50	115.00	-2	2,094	-0.10%
2021/02/04	2	114.25	29	114.19	113.50	-27	2,117	-1.27%
2021/02/03	3	109.17	1.1	109.00	108.50	1.9	2,107	0.09%
2021/02/02	3	108.33	0	0.00	108.50	3	2,174	0.14%
2021/02/01	3	105.17	0	0.00	107.00	3	2,192	0.14%
2021/01/29	9.2	109.18	0	0.00	108.00	9.2	2,197	0.42%
2021/01/28	8.2	111.12	8	110.13	110.50	0.2	2,227	0.01%
2021/01/26	3	112.33	1	114.50	112.00	2	2,313	0.09%
2021/01/25	7	114.86	5	115.40	113.50	2	2,314	0.09%
2021/01/22	1	112.00	0	0.00	113.50	1	2,302	0.04%
2021/01/21	1	113.00	3	111.67	111.50	-2	2,297	-0.09%
2021/01/20	9	113.83	0	0.00	112.00	9	2,283	0.39%
2021/01/19	0	0.00	2	118.50	116.50	-2	2,240	-0.09%
2021/01/18	4	115.75	2	115.00	116.50	2	2,238	0.09%
2021/01/15	3	119.00	154	118.59	118.50	-151	2,221	-6.80%	大賣/鉅額交易
2021/01/14	0	0.00	1	119.50	120.50	-1	2,201	-0.05%
2021/01/13	1.1	118.95	0	0.00	119.00	1.1	2,175	0.05%
2021/01/12	3	118.83	1	118.00	118.00	2	2,151	0.09%
2021/01/11	1	120.50	5.5	121.45	121.50	-4.5	2,135	-0.21%
2021/01/08	2	119.00	2	120.00	119.00	0	2,098	0.00%
2021/01/07	0	0.00	7	117.36	118.00	-7	2,028	-0.35%
2021/01/06	6	116.33	2	119.50	115.50	4	2,015	0.20%
2021/01/05	1	118.50	2	118.75	118.50	-1	1,996	-0.05%
2021/01/04	0	0.00	1	118.00	118.50	-1	1,974	-0.05%
2020/12/31	0	0.00	2	117.00	116.50	-2	1,957	-0.10%
2020/12/30	0	0.00	1	116.00	116.00	-1	1,944	-0.05%
2020/12/29	1	115.00	2	115.00	115.00	-1	1,940	-0.05%
2020/12/24	2.2	115.05	3.5	116.94	115.50	-1.3	1,946	-0.07%
2020/12/22	2	113.50	0	0.00	112.50	2	1,918	0.10%
2020/12/18	3.1	115.00	1	115.00	115.00	2.1	1,908	0.11%
2020/12/17	2	115.00	1	117.50	117.00	1	1,885	0.05%
2020/12/16	2.1	118.02	2	118.25	118.00	0.1	1,872	0.01%
2020/12/15	2.1	117.57	3	119.33	116.50	-0.9	1,859	-0.05%
2020/12/14	6	123.17	7	122.50	122.00	-1	1,818	-0.05%
2020/12/11	7	118.93	2	119.25	119.00	5	1,704	0.29%
2020/12/10	27	119.74	3	120.67	118.50	24	1,658	1.45%
2020/12/09	17.1	121.22	12	120.96	121.00	5.1	1,604	0.32%
2020/12/08	0	0.00	1	116.00	115.50	-1	1,471	-0.07%
2020/12/07	2	115.50	0	0.00	114.50	2	1,464	0.14%
2020/12/03	3	116.50	0	0.00	116.50	3	1,465	0.20%
2020/12/02	30	116.00	1	116.50	115.50	29	1,440	2.01%
2020/12/01	1	116.50	1	116.00	117.50	0	1,430	0.00%
2020/11/30	6	117.17	7	117.43	116.50	-1	1,424	-0.07%
2020/11/27	1	115.00	2	115.75	115.50	-1	1,398	-0.07%
2020/11/26	10	114.00	26	114.60	114.50	-16	1,403	-1.14%
2020/11/25	0	0.00	17	114.15	114.00	-17	1,397	-1.22%
2020/11/24	1	114.50	5	114.30	114.50	-4	1,356	-0.29%
2020/11/23	3	112.17	15	111.83	112.00	-12	1,314	-0.91%
2020/11/20	4	112.13	3	112.33	112.00	1	1,299	0.08%
2020/11/19	2	109.00	1	111.00	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	110.00	0	0.00	109.50	1	1,218	0.08%
2020/11/16	6	112.50	1	110.00	110.50	5	1,252	0.40%
2020/11/13	2	109.75	2	111.00	111.00	0	1,221	0.00%
2020/11/12	17	111.15	3	110.67	111.00	14	1,204	1.16%
2020/11/11	17	110.15	8	110.06	110.50	9	1,168	0.77%
2020/11/10	8	107.75	15	108.70	108.00	-7	1,122	-0.62%
2020/11/09	2.2	107.09	4	106.75	106.50	-1.9	1,060	-0.17%
2020/11/06	5	107.50	0	0.00	107.00	5	1,048	0.48%
2020/11/05	9	106.67	3	107.00	107.00	6	1,038	0.58%
2020/11/04	1	104.50	4	104.63	105.50	-3	1,024	-0.29%
2020/11/03	1.3	105.38	5	103.90	104.50	-3.7	1,026	-0.36%
2020/11/02	1	100.00	0	0.00	99.60	1	998	0.10%
2020/10/30	0	0.00	2	102.00	100.50	-2	1,018	-0.20%
2020/10/29	2.1	98.67	1	99.10	100.50	1.1	1,018	0.11%
2020/10/28	2	100.75	0	0.00	100.50	2	1,035	0.19%
2020/10/27	3	101.50	0	0.00	101.50	3	1,040	0.29%
2020/10/22	0.9	102.00	0.4	102.00	101.50	0.5	1,107	0.05%
2020/10/19	1	103.00	2	102.75	102.50	-1	1,171	-0.09%
2020/10/16	1	102.50	0	0.00	102.00	1	1,193	0.08%
2020/10/12	0	0.00	3	103.00	102.00	-3	1,373	-0.22%
2020/10/08	0	0.00	1	104.00	103.00	-1	1,424	-0.07%
2020/10/06	3	102.83	1	102.50	102.50	2	1,489	0.13%
2020/10/05	0	0.00	1	100.50	101.50	-1	1,592	-0.06%
2020/09/30	1	100.00	1	101.00	101.00	0	1,649	0.00%
2020/09/29	5	102.10	8	101.44	101.00	-3	1,697	-0.18%
2020/09/28	1	98.10	2	98.80	99.50	-1	1,762	-0.06%
2020/09/25	1	98.50	2	97.55	97.20	-1	1,805	-0.06%
2020/09/24	1	99.80	0	0.00	99.70	1	1,811	0.06%
2020/09/22	3	100.67	0	0.00	102.00	3	1,852	0.16%
2020/09/21	3	102.50	0	0.00	102.50	3	1,881	0.16%
2020/09/18	2	105.00	0	0.00	105.00	2	1,892	0.11%
2020/09/17	0	0.00	2	106.00	106.00	-2	1,904	-0.11%
2020/09/16	1	104.50	0	0.00	104.50	1	1,914	0.05%
2020/09/15	0	0.00	1	105.50	104.50	-1	1,929	-0.05%
2020/09/14	1	103.50	2	105.00	105.00	-1	1,966	-0.05%
2020/09/11	2	102.50	0	0.00	103.50	2	1,998	0.10%
2020/09/10	2.1	104.74	2	104.50	104.00	0.1	2,018	0.00%
2020/09/09	2	103.25	1	104.00	105.50	1	2,039	0.05%
2020/09/08	1	105.00	2	105.75	105.50	-1	2,054	-0.05%
2020/09/07	3	103.50	0	0.00	103.00	3	2,078	0.14%
2020/09/04	4	104.38	4	105.50	105.00	0	2,116	0.00%
2020/09/03	63	108.31	1	107.00	107.00	62	2,134	2.90%
2020/09/02	0.2	108.00	0	0.00	107.00	0.2	2,154	0.01%
2020/09/01	0.2	108.50	6	107.08	108.50	-5.8	2,202	-0.26%
2020/08/31	5	105.20	6	105.33	104.00	-1	2,248	-0.04%
2020/08/28	1	108.00	0	0.00	106.50	1	2,394	0.04%
2020/08/27	1	108.00	0	0.00	108.50	1	2,422	0.04%
2020/08/26	0	0.00	4	106.88	107.00	-4	2,440	-0.16%
2020/08/25	0	0.00	5	104.00	105.00	-5	2,486	-0.20%
2020/08/21	2	101.00	4	101.50	102.50	-2	2,512	-0.08%
2020/08/20	8	102.19	4	99.20	99.30	4	2,520	0.16%
2020/08/19	0	0.00	1	106.00	105.50	-1	2,503	-0.04%
2020/08/14	1	109.00	1	109.50	109.50	0	2,618	0.00%
2020/08/13	1	109.50	2	108.75	109.00	-1	2,668	-0.04%
2020/08/12	1	108.00	0	0.00	109.50	1	2,710	0.04%
2020/08/11	2	110.25	1	109.00	109.00	1	2,768	0.04%
2020/08/10	3	110.17	0	0.00	109.00	3	2,849	0.11%
2020/08/07	3	114.00	2	114.00	113.00	1	2,885	0.03%
2020/08/06	0	0.00	4	115.00	113.00	-4	2,949	-0.14%
2020/08/05	4	111.63	5	112.10	112.00	-1	2,955	-0.03%
2020/08/04	2	109.25	0	0.00	110.00	2	2,986	0.07%
2020/07/30	1	107.00	1	107.00	107.00	0	3,398	0.00%
2020/07/28	2	110.00	4	109.75	107.00	-2	3,841	-0.05%
2020/07/27	56	108.58	2	110.50	110.00	54	3,889	1.39%
2020/07/24	5	111.50	0	0.00	108.50	5	3,966	0.13%
2020/07/23	9.1	111.12	2	113.50	111.50	7.1	4,119	0.17%
2020/07/22	1	112.00	3	112.83	113.50	-2	4,246	-0.05%
2020/07/21	0	0.00	7	112.64	111.00	-7	4,340	-0.16%
2020/07/20	11	110.00	73	109.90	109.50	-62	4,508	-1.38%
2020/07/17	5	115.00	2	115.75	114.00	3	4,562	0.07%
2020/07/16	25	118.14	5	116.20	116.00	20	4,633	0.43%
2020/07/15	2	129.00	1	128.00	128.00	1	4,694	0.02%
2020/07/14	302	128.49	3	128.67	128.00	299	4,762	6.28%	大買/鉅額交易
2020/07/13	1	129.50	6	130.25	129.50	-5	4,833	-0.10%
2020/07/10	13	129.42	13	131.92	127.50	0	4,977	0.00%
2020/07/09	6.5	130.35	17	130.85	130.00	-10.5	4,935	-0.21%
2020/07/08	15	130.60	10	129.00	129.50	5	4,906	0.10%
2020/07/07	55	129.34	8	129.94	131.00	47	4,893	0.96%
2020/07/06	5	127.90	3	128.17	128.50	2	4,889	0.04%
2020/07/03	7	127.21	3	126.17	126.00	4	4,954	0.08%
2020/07/02	3	125.00	5.2	125.85	127.00	-2.2	4,983	-0.04%
2020/07/01	1	124.00	3	123.33	124.00	-2	4,967	-0.04%
2020/06/30	8	120.50	7	121.36	121.00	1	4,954	0.02%
2020/06/29	1	123.00	3	123.83	123.50	-2	4,936	-0.04%
2020/06/24	2	127.00	2	125.50	125.50	0	4,931	0.00%
2020/06/23	4	126.88	9	125.89	125.50	-5	4,961	-0.10%
2020/06/22	12	125.29	1	125.50	125.50	11	4,980	0.22%
2020/06/19	4	126.50	1	125.50	125.00	3	5,028	0.06%
2020/06/18	1	125.00	1	123.50	126.00	0	5,052	0.00%
2020/06/17	2	124.00	1	123.50	123.00	1	5,042	0.02%
2020/06/16	4	121.38	3	122.50	123.00	1	5,079	0.02%
2020/06/15	4	119.75	1	119.00	119.00	3	5,161	0.06%
2020/06/12	5	116.30	13	117.77	119.00	-8	5,192	-0.15%
2020/06/11	15	120.77	22	121.41	120.00	-7	5,230	-0.13%
2020/06/10	29	123.50	97	123.35	123.00	-68	5,267	-1.29%
2020/06/09	3	123.00	112	123.12	123.00	-109	5,420	-2.01%	大賣/鉅額交易
2020/06/08	2	124.50	34	124.68	123.50	-32	5,615	-0.57%
2020/06/05	9	128.33	18	127.47	127.00	-9	5,580	-0.16%
2020/06/04	60	129.92	51	129.47	130.00	9	5,546	0.16%
2020/06/03	10	125.05	305	124.50	125.00	-295	5,437	-5.43%	大賣/鉅額交易
2020/06/02	12.1	124.58	280	124.34	124.00	-267.9	5,415	-4.95%	大賣/鉅額交易
2020/06/01	2	125.50	17	125.44	126.50	-15	5,399	-0.28%
2020/05/29	2	123.00	6	123.17	124.00	-4	5,380	-0.07%
2020/05/28	7	123.14	1	123.50	121.50	6	5,401	0.11%
2020/05/27	1	124.50	6	125.33	123.00	-5	5,480	-0.09%
2020/05/26	5	124.00	7	125.86	123.50	-2	5,641	-0.04%
2020/05/25	4	123.38	2	121.00	124.50	2	5,722	0.03%
2020/05/22	19	124.39	17	123.18	122.50	2	5,773	0.03%
2020/05/21	11	126.05	15	126.50	127.00	-4	5,817	-0.07%
2020/05/20	9	125.33	7	127.07	124.50	2	5,949	0.03%
2020/05/19	3	124.83	5	125.50	125.00	-2	5,951	-0.03%
2020/05/18	15	125.60	1	126.00	123.00	14	5,968	0.23%
2020/05/15	52	128.55	15	127.43	127.50	37	6,058	0.61%
2020/05/14	8	127.19	6	129.00	125.50	2	6,022	0.03%
2020/05/13	21	128.74	22	129.43	128.50	-1	6,026	-0.02%
2020/05/12	7	127.43	8	128.63	129.00	-1	6,044	-0.02%
2020/05/11	13	129.85	11	129.36	129.00	2	6,086	0.03%
2020/05/08	8.1	127.83	4	128.38	129.00	4.1	6,185	0.07%
2020/05/07	20	131.28	12	131.75	129.50	8	6,140	0.13%
2020/05/06	25	135.30	187	135.28	134.50	-162	6,170	-2.63%	大賣/鉅額交易
2020/05/05	49	136.36	27	135.70	135.50	22	6,049	0.36%
2020/05/04	0	0.00	12	124.63	126.00	-12	5,763	-0.21%
2020/04/30	19	125.21	9	125.67	124.50	10	5,832	0.17%
2020/04/29	23	124.17	6.5	124.08	125.00	16.5	5,810	0.28%
2020/04/28	50	122.48	79	123.35	122.00	-29	5,756	-0.50%
2020/04/27	5	118.30	51	118.29	118.00	-46	5,636	-0.82%
2020/04/24	27	115.63	7	115.93	117.00	20	5,511	0.36%
2020/04/23	73	113.24	7	112.64	114.00	66	5,458	1.21%
2020/04/22	4	109.38	7	109.93	111.00	-3	5,341	-0.06%
2020/04/21	18	109.69	17	110.03	107.50	1	5,295	0.02%
2020/04/20	8	109.75	40	108.89	111.00	-32	5,310	-0.60%
2020/04/17	5	107.30	12	107.21	107.00	-7	5,207	-0.13%
2020/04/16	312	105.06	2	104.50	105.50	310	5,126	6.05%	大買/鉅額交易
2020/04/15	15	103.63	28	104.73	104.00	-13	5,103	-0.25%
2020/04/14	13	100.25	13	100.11	100.50	0	5,032	0.00%
2020/04/13	5	99.18	1	99.60	98.80	4	5,177	0.08%
2020/04/10	3	100.50	6	99.73	98.80	-3	5,266	-0.06%
2020/04/09	14	99.79	8	98.88	97.30	6	5,625	0.11%
2020/04/08	1	100.50	19	97.30	100.50	-18	5,659	-0.32%
2020/04/07	2	93.05	21	93.33	93.10	-19	5,745	-0.33%
2020/04/06	3	90.13	1	90.60	90.70	2	6,047	0.03%
2020/04/01	0	0.00	4	89.25	89.80	-4	6,252	-0.06%
2020/03/31	2	89.50	0	0.00	89.20	2	6,377	0.03%
2020/03/30	0	0.00	5	86.00	88.90	-5	6,591	-0.08%
2020/03/27	13	90.05	10	92.00	88.00	3	6,782	0.04%
2020/03/26	2	87.80	2	88.45	88.90	0	6,752	0.00%
2020/03/25	15	88.67	19	89.11	88.50	-4	6,795	-0.06%
2020/03/24	13	84.40	12	85.03	83.80	1	6,735	0.01%
2020/03/23	8	78.79	7	80.03	80.30	1	6,682	0.01%
2020/03/20	0	0.00	3	81.93	82.80	-3	6,666	-0.05%
2020/03/19	7	78.37	13	76.82	75.30	-6	6,611	-0.09%
2020/03/18	13	85.87	6	88.12	83.50	7	6,518	0.11%
2020/03/17	6	87.18	7	88.04	87.10	-1	6,471	-0.02%
2020/03/16	10	92.88	9	92.37	88.50	1	6,396	0.02%
2020/03/13	21.1	90.34	7	90.34	94.80	14.1	6,315	0.22%
2020/03/12	17	94.43	23	96.00	95.80	-6	6,149	-0.10%
2020/03/11	2	97.90	2	95.35	94.10	0	5,940	0.00%
2020/03/10	6	97.03	7	95.21	97.80	-1	5,927	-0.02%
2020/03/09	6	96.48	5	97.28	96.00	1	5,953	0.02%
2020/03/06	3	100.50	2	100.25	100.50	1	6,000	0.02%
2020/03/05	1	102.50	4	103.00	102.50	-3	5,995	-0.05%
2020/03/03	4	103.75	8	103.25	103.00	-4	5,966	-0.07%
2020/03/02	9	100.03	6	100.05	101.00	3	5,955	0.05%
2020/02/27	64	103.67	39	104.69	101.00	25	5,887	0.42%
2020/02/26	29	113.48	13	114.62	112.00	16	5,729	0.28%
2020/02/25	25	117.44	18	118.22	116.50	7	5,621	0.12%
2020/02/24	10	115.55	10	117.75	118.50	0	5,525	0.00%
2020/02/21	60	120.88	18	119.28	118.00	42	5,439	0.77%
2020/02/20	0	0.00	2	117.25	118.00	-2	5,267	-0.04%
2020/02/19	22	115.84	19	116.53	117.00	3	5,212	0.06%
2020/02/18	31	116.08	82	116.77	115.50	-51	5,152	-0.99%
2020/02/17	1	114.00	1	115.00	115.00	0	5,012	0.00%
2020/02/14	1	114.50	7	115.00	115.00	-6	5,014	-0.12%
2020/02/13	13	114.15	14	114.89	114.00	-1	4,961	-0.02%
2020/02/12	0	0.00	26	113.08	115.00	-26	4,876	-0.53%
2020/02/11	26	113.90	12	114.25	112.50	14	4,811	0.29%
2020/02/10	2	108.50	1	109.00	108.50	1	4,680	0.02%
2020/02/07	16	108.81	19	108.32	108.50	-3	4,681	-0.06%
2020/02/06	12	106.96	25	107.74	106.50	-13	4,508	-0.29%
2020/02/05	57	107.05	1	107.00	104.00	56	4,461	1.26%
2020/02/04	23	102.00	36	102.49	107.50	-13	4,400	-0.30%
2020/02/03	8	96.40	2	97.55	97.90	6	4,298	0.14%
2020/01/31	6	98.42	7	98.56	99.30	-1	4,264	-0.02%
2020/01/30	20	98.41	0	0.00	97.70	20	4,239	0.47%
2020/01/20	3	108.50	2	109.00	108.50	1	4,197	0.02%
2020/01/17	13	110.92	4	111.50	108.50	9	4,205	0.21%
2020/01/16	8	110.63	10	110.25	111.50	-2	4,262	-0.05%
2020/01/15	7	108.36	10	108.70	108.00	-3	4,198	-0.07%
2020/01/14	11	110.14	30.5	109.13	111.00	-19.5	4,149	-0.47%
2020/01/13	16	105.78	7	106.36	106.00	9	4,060	0.22%
2020/01/10	0	0.00	1	108.50	107.00	-1	4,057	-0.02%
2020/01/09	8	108.50	6	107.50	107.50	2	4,040	0.05%
2020/01/08	18	107.39	19	107.89	106.50	-1	4,011	-0.02%
2020/01/07	26	109.44	32	109.47	110.00	-6	3,986	-0.15%
2020/01/06	36	115.63	24	116.02	115.00	12	3,822	0.31%
2020/01/03	51	122.87	52	121.05	119.00	-1	3,775	-0.03%
2020/01/02	14	117.57	8	118.00	117.50	6	3,449	0.17%
2019/12/31	25	117.42	20	117.70	116.00	5	3,384	0.15%
2019/12/30	27	118.39	22	118.89	118.00	5	3,351	0.15%
2019/12/27	9	111.11	21	109.52	114.50	-12	3,074	-0.39%
2019/12/26	12	109.21	16	108.44	106.00	-4	3,145	-0.13%
2019/12/25	21	107.45	29	106.83	109.00	-8	3,218	-0.25%
2019/12/24	181	102.66	39	103.38	105.00	142	3,000	4.73%	大買/鉅額交易
2019/12/23	3	99.73	1	99.50	99.40	2	2,828	0.07%
2019/12/20	98	101.48	31	101.15	100.00	67	2,811	2.38%
2019/12/19	1	99.80	1	99.30	99.30	0	2,725	0.00%
2019/12/18	5	99.04	4	98.95	98.60	1	2,721	0.04%
2019/12/17	1	99.80	1	99.40	99.40	0	2,715	0.00%
2019/12/16	0	0.00	101	98.95	99.60	-101	2,704	-3.73%	大賣/鉅額交易
2019/12/13	3	98.90	4	98.35	98.00	-1	2,698	-0.04%
2019/12/12	1	100.00	0	0.00	99.30	1	2,689	0.04%
2019/12/11	1	100.00	2	100.50	100.00	-1	2,678	-0.04%
2019/12/10	15	100.03	27	100.04	99.90	-12	2,669	-0.45%
2019/12/09	2	101.50	12	102.33	100.50	-10	2,659	-0.38%
2019/12/06	13	100.02	3	100.83	100.50	10	2,644	0.38%
2019/12/05	5	101.30	1	100.50	100.50	4	2,634	0.15%
2019/12/04	5	102.00	4	101.88	101.50	1	2,615	0.04%
2019/12/03	15	100.50	64	102.12	102.50	-49	2,553	-1.92%
2019/12/02	107	99.08	10	99.45	99.40	97	2,460	3.94%	大買/
2019/11/29	6	99.00	0.1	99.20	98.50	5.9	2,456	0.24%
2019/11/28	4	100.25	3	100.57	99.70	1	2,472	0.04%
2019/11/27	3	100.13	18	100.83	101.50	-15	2,538	-0.59%
2019/11/26	3	100.17	1	99.10	99.10	2	2,505	0.08%
2019/11/25	3	98.53	1	98.60	98.40	2	2,496	0.08%
2019/11/22	10	96.20	0	0.00	95.60	10	2,473	0.40%
2019/11/21	2	96.20	3	95.97	96.20	-1	2,473	-0.04%
2019/11/20	3	97.03	2	98.50	96.90	1	2,463	0.04%
2019/11/19	2	97.80	2	97.70	97.80	0	2,460	0.00%
2019/11/15	3	97.60	1	98.70	97.60	2	2,470	0.08%
2019/11/14	7	98.47	7	98.23	98.20	0	2,470	0.00%
2019/11/13	35	100.01	31	101.25	98.70	4	2,459	0.16%
2019/11/12	1	96.80	94	97.53	98.50	-93	2,420	-3.84%
2019/11/11	3	98.73	3	97.10	97.10	0	2,419	0.00%
2019/11/08	8	99.66	9	100.32	100.00	-1	2,397	-0.04%
2019/11/07	7	99.04	7	100.19	98.80	0	2,376	0.00%
2019/11/06	18	100.13	159	101.21	102.00	-141	2,359	-5.97%	大賣/鉅額交易
2019/11/05	3	100.33	3	100.33	100.00	0	2,306	0.00%
2019/11/04	4	100.75	1	100.50	100.00	3	2,312	0.13%
2019/11/01	9	99.79	7	100.11	99.90	2	2,327	0.09%
2019/10/31	12	103.13	2	102.75	101.00	10	2,291	0.44%
2019/10/30	0	0.00	1	104.00	103.50	-1	2,270	-0.04%
2019/10/29	3	102.67	1	102.00	102.00	2	2,239	0.09%
2019/10/25	3	105.67	0	0.00	104.00	3	2,212	0.14%
2019/10/24	28	106.04	17	106.18	105.00	11	2,184	0.50%
2019/10/23	2	102.00	0	0.00	103.00	2	2,068	0.10%
2019/10/21	5	103.10	5	103.70	102.50	0	2,058	0.00%
2019/10/18	13	100.31	13	101.96	102.00	0	2,046	0.00%
2019/10/17	5	102.30	8	101.38	102.50	-3	2,019	-0.15%
2019/10/16	6	101.83	5	101.40	100.50	1	2,009	0.05%
2019/10/15	11	105.55	3	105.83	104.00	8	1,970	0.41%
2019/10/14	4	104.63	8	104.50	104.50	-4	1,889	-0.21%
2019/10/09	16	104.69	4	104.25	103.00	12	1,857	0.65%
2019/10/08	10	104.75	14	105.04	105.00	-4	1,794	-0.22%
2019/10/07	18	103.78	20	104.43	103.00	-2	1,766	-0.11%
2019/10/04	78	104.79	83.1	104.64	103.50	-5.1	1,755	-0.29%
2019/10/03	13.1	102.08	15	102.97	104.00	-2	1,611	-0.12%
2019/10/02	47	102.39	27	103.52	102.50	20	1,552	1.29%
2019/10/01	13	97.93	30	96.99	100.00	-17	1,269	-1.34%
2019/09/27	10	91.20	6	91.62	91.20	4	1,112	0.36%
2019/09/26	5	92.26	0	0.00	90.70	5	1,112	0.45%
2019/09/25	1	89.60	0	0.00	89.60	1	1,093	0.09%
2019/09/24	1	91.10	0	0.00	90.70	1	1,113	0.09%
2019/09/23	0	0.00	0.1	91.90	91.70	-0.1	1,115	-0.01%
2019/09/20	0	0.00	1	91.10	91.10	-1	1,114	-0.09%
2019/09/19	0.1	90.30	0	0.00	90.20	0.1	1,118	0.01%
2019/09/18	0	0.00	3.1	89.81	90.10	-3.1	1,133	-0.27%
2019/09/16	0	0.00	1	89.20	89.20	-1	1,151	-0.09%
2019/09/10	1	88.40	0	0.00	88.70	1	1,249	0.08%
2019/09/09	1	89.80	1	89.90	89.10	0	1,281	0.00%
2019/09/05	0	0.00	3	91.50	90.70	-3	1,274	-0.24%
2019/09/04	0	0.00	1	90.00	90.30	-1	1,276	-0.08%
2019/09/02	8	90.71	6	91.43	90.60	2	1,288	0.16%
2019/08/30	11	89.30	13.1	91.57	91.30	-2.1	1,271	-0.17%
2019/08/29	5	86.20	6	85.70	85.60	-1	1,205	-0.08%
2019/08/28	0	0.00	1	86.00	86.30	-1	1,208	-0.08%
2019/08/26	0	0.00	5	83.70	83.50	-5	1,196	-0.42%
2019/08/22	1	85.30	1	85.30	85.30	0	1,205	0.00%
2019/08/20	3	84.10	0	0.00	84.80	3	1,201	0.25%
2019/08/19	2	83.70	0	0.00	83.90	2	1,200	0.17%
2019/08/15	1	82.80	0	0.00	82.20	1	1,199	0.08%
2019/08/14	12	86.98	11	86.14	85.00	1	1,190	0.08%
2019/08/12	15	87.17	10	87.00	87.00	5	1,191	0.42%
2019/08/08	10	86.30	10	86.30	86.30	0	1,197	0.00%
2019/08/07	5	85.20	1	88.40	85.00	4	1,200	0.33%
2019/08/06	12	86.87	11	88.08	88.30	1	1,198	0.08%
2019/08/05	29	92.14	37	91.09	90.00	-8	1,206	-0.66%
2019/08/02	7	94.40	9	93.63	93.50	-2	1,216	-0.16%
2019/08/01	8	94.40	8	95.64	95.90	0	1,222	0.00%
2019/07/30	16	96.01	16	95.06	94.60	0	1,216	0.00%
2019/07/29	2	95.40	0	0.00	94.70	2	1,218	0.16%
2019/07/25	0	0.00	5	95.24	96.00	-5	1,272	-0.39%
2019/07/24	14	95.27	1	95.80	94.40	13	1,301	1.00%
2019/07/23	17	94.34	17	94.31	94.30	0	1,345	0.00%
2019/07/22	22	93.91	15	93.10	93.10	7	1,350	0.52%
2019/07/19	1	95.30	1	95.20	95.00	0	1,361	0.00%
2019/07/18	1	96.80	0	0.00	95.40	1	1,375	0.07%
2019/07/17	8	97.63	5	97.10	97.10	3	1,388	0.22%
2019/07/16	10	98.65	10	98.40	98.40	0	1,399	0.00%
2019/07/12	1	99.30	1	99.90	99.30	0	1,446	0.00%
2019/07/11	6	99.77	2	100.30	99.00	4	1,491	0.27%
2019/07/10	6	108.42	13	108.00	108.00	-7	1,457	-0.48%
2019/07/09	6	107.00	14	106.96	107.00	-8	1,425	-0.56%
2019/07/08	1	110.00	0	0.00	109.00	1	1,416	0.07%
2019/07/05	5	110.00	5	109.90	110.00	0	1,437	0.00%
2019/07/04	2	109.50	8	109.56	109.00	-6	1,448	-0.41%
2019/07/02	1	107.00	2	107.25	107.50	-1	1,471	-0.07%
2019/07/01	0	0.00	1	106.50	106.50	-1	1,473	-0.07%
2019/06/28	0	0.00	8	105.50	104.50	-8	1,471	-0.54%
2019/06/26	0	0.00	1	104.50	104.50	-1	1,493	-0.07%
2019/06/25	5	106.20	2	105.50	104.00	3	1,493	0.20%
2019/06/24	0	0.00	4	106.25	106.50	-4	1,498	-0.27%
2019/06/21	4	105.25	1	106.00	105.00	3	1,525	0.20%
2019/06/20	15	105.50	7	105.86	105.00	8	1,520	0.53%
2019/06/19	1	102.00	0	0.00	103.00	1	1,483	0.07%
2019/06/18	2	100.50	9	100.67	100.50	-7	1,480	-0.47%
2019/06/17	3	101.50	13	102.42	102.50	-10	1,486	-0.67%
2019/06/14	1	99.30	1	98.20	98.00	0	1,464	0.00%
2019/06/13	1	97.40	0	0.00	97.60	1	1,471	0.07%
2019/06/12	2	97.95	0	0.00	98.60	2	1,513	0.13%
2019/06/11	0	0.00	10	97.55	97.90	-10	1,517	-0.66%
2019/06/10	0	0.00	2	95.05	95.20	-2	1,513	-0.13%
2019/06/06	2	94.20	0	0.00	93.10	2	1,522	0.13%
2019/06/05	2	96.85	1	97.60	94.30	1	1,527	0.07%
2019/06/04	3	96.70	2	97.70	96.50	1	1,545	0.06%
2019/06/03	0	0.00	1	96.90	95.70	-1	1,619	-0.06%
2019/05/30	1	95.80	2	95.80	95.20	-1	1,652	-0.06%
2019/05/29	1	94.40	0	0.00	95.40	1	1,678	0.06%
2019/05/28	5	93.80	0	0.00	94.00	5	1,746	0.29%
2019/05/27	3	93.60	2	92.80	93.30	1	1,796	0.06%
2019/05/24	1	95.70	1	95.10	93.40	0	1,816	0.00%
2019/05/23	5	95.52	0	0.00	95.20	5	1,889	0.26%
2019/05/22	1	98.10	2	98.40	97.60	-1	1,927	-0.05%
2019/05/21	3	97.17	3	97.63	97.70	0	2,025	0.00%
2019/05/17	2	97.10	1	98.90	96.10	1	2,158	0.05%
2019/05/16	3	99.27	2	100.25	97.60	1	2,236	0.04%
2019/05/15	0	0.00	2	99.85	99.80	-2	2,462	-0.08%
2019/05/14	4	95.48	7	96.44	97.50	-3	2,677	-0.11%
2019/05/13	1	98.10	0	0.00	96.60	1	2,756	0.04%
2019/05/10	7	100.16	6	99.88	99.50	1	2,750	0.04%
2019/05/09	4	101.50	1	102.00	101.00	3	2,731	0.11%
2019/05/07	1	104.00	1	103.50	103.50	0	2,780	0.00%
2019/05/06	1	104.00	1	104.00	103.00	0	2,860	0.00%
2019/05/03	13	106.46	19	108.11	106.50	-6	2,847	-0.21%
2019/05/02	2	103.25	1	105.00	105.00	1	2,816	0.04%
2019/04/30	3	102.67	2	103.00	102.50	1	2,820	0.04%
2019/04/29	5	105.10	0	0.00	104.00	5	2,820	0.18%
2019/04/26	1	110.00	5	110.00	110.00	-4	2,800	-0.14%
2019/04/25	3	110.00	1	111.50	111.50	2	2,831	0.07%
2019/04/24	2	113.00	0	0.00	112.50	2	2,837	0.07%
2019/04/23	8	113.75	2	113.50	113.50	6	2,856	0.21%
2019/04/22	2	115.75	1.1	116.91	116.00	0.9	2,855	0.03%
2019/04/19	16	117.00	17	117.68	117.00	-1	2,901	-0.03%
2019/04/18	20	118.95	12	116.83	116.00	8	2,980	0.27%
2019/04/17	9	119.39	21	119.02	119.50	-12	3,145	-0.38%
2019/04/16	0	0.00	1	118.00	117.50	-1	3,119	-0.03%
2019/04/15	1	117.50	1	117.00	117.00	0	3,136	0.00%
2019/04/12	6	118.00	1	119.00	116.50	5	3,177	0.16%
2019/04/11	4	121.00	14	120.04	118.00	-10	3,203	-0.31%
2019/04/10	8	118.56	11	118.59	119.50	-3	3,184	-0.09%
2019/04/09	19	119.29	17	118.03	119.50	2	3,186	0.06%
2019/04/08	3	117.00	9	116.39	115.50	-6	3,167	-0.19%
2019/04/03	2	116.50	8	116.81	116.50	-6	3,197	-0.19%
2019/04/02	1	114.00	1	116.00	115.00	0	3,217	0.00%
2019/04/01	1	116.50	2	114.00	114.00	-1	3,231	-0.03%
2019/03/29	2	117.00	7	116.79	116.00	-5	3,223	-0.16%
2019/03/27	0	0.00	11	115.64	117.00	-11	3,343	-0.33%
2019/03/26	16	115.69	0	0.00	115.00	16	3,362	0.48%
2019/03/25	4	116.63	1	116.50	116.50	3	3,377	0.09%
2019/03/22	2	119.50	1.1	119.95	119.00	0.9	3,405	0.03%
2019/03/21	5	118.60	3	118.00	119.00	2	3,459	0.06%
2019/03/20	1	118.50	0	0.00	118.00	1	3,537	0.03%
2019/03/19	1	118.50	2	120.00	118.50	-1	3,568	-0.03%
2019/03/18	2	120.50	0	0.00	120.00	2	3,635	0.06%
2019/03/15	20	121.53	19	122.55	120.50	1	3,734	0.03%
2019/03/14	0	0.00	1	119.00	120.00	-1	3,777	-0.03%
2019/03/13	2	119.50	3	119.33	120.00	-1	3,910	-0.03%
2019/03/12	3	120.33	2	120.75	118.50	1	3,985	0.03%
2019/03/11	1	120.50	0	0.00	119.50	1	4,131	0.02%
2019/03/08	4	118.00	6	116.50	120.00	-2	4,265	-0.05%
2019/03/07	6	121.42	8	118.50	118.00	-2	4,309	-0.05%
2019/03/06	4	122.63	5	123.20	123.00	-1	4,355	-0.02%
2019/03/05	1	122.50	1	122.00	121.50	0	4,488	0.00%
2019/03/04	0	0.00	11	124.73	125.00	-11	4,543	-0.24%
2019/02/27	10	123.75	7.1	126.23	121.50	2.9	4,566	0.06%
2019/02/26	4	131.38	12	130.21	129.00	-8	4,564	-0.18%
2019/02/25	6	130.17	7	130.36	130.00	-1	4,663	-0.02%
2019/02/22	4	131.63	5	131.50	129.50	-1	4,788	-0.02%
2019/02/21	9	129.78	9	129.78	131.00	0	4,939	0.00%
2019/02/20	30	131.20	30	130.73	129.50	0	4,981	0.00%
2019/02/19	29	128.78	12	129.96	129.50	17	5,061	0.34%
2019/02/18	42	129.31	35	128.84	128.50	7	5,170	0.14%
2019/02/15	16	126.75	8	126.75	126.00	8	5,159	0.16%
2019/02/14	62	129.62	48	128.70	127.50	14	5,178	0.27%
2019/02/13	14	123.39	178	126.93	128.00	-164	5,029	-3.26%	大賣/鉅額交易
2019/02/12	10	116.90	24	116.52	116.50	-14	4,908	-0.29%
2019/02/11	3	112.33	1	112.00	113.00	2	4,997	0.04%
2019/01/30	3	111.17	1	111.00	111.00	2	5,186	0.04%
2019/01/28	19	113.37	9	112.78	112.00	10	5,394	0.19%
2019/01/25	9	113.72	41	112.60	112.00	-32	5,737	-0.56%
2019/01/24	2	110.75	1	111.00	111.00	1	5,921	0.02%
2019/01/22	1	111.50	1	112.00	110.00	0	6,174	0.00%
2019/01/21	23	112.41	5	112.40	112.00	18	6,257	0.29%
2019/01/18	0	0.00	13	111.50	111.50	-13	6,336	-0.21%
2019/01/17	12	109.13	4	110.50	108.50	8	6,441	0.12%
2019/01/16	5.1	109.90	5	109.50	110.00	0.1	6,565	0.00%
2019/01/15	17	110.00	12	110.00	110.00	5	6,659	0.08%
2019/01/14	0	0.00	1	107.00	107.50	-1	6,779	-0.01%
2019/01/11	11	108.41	15	110.60	108.00	-4	6,906	-0.06%
2019/01/10	15	107.80	5	109.10	108.50	10	6,943	0.14%
2019/01/09	20	110.85	35	108.13	110.50	-15	6,976	-0.21%
2019/01/08	7	104.50	16	105.53	106.00	-9	6,886	-0.13%
2019/01/07	0	0.00	2	106.00	104.00	-2	6,991	-0.03%
2019/01/04	9	99.83	7	100.20	102.00	2	7,139	0.03%
2019/01/03	14	103.21	14	104.71	102.00	0	7,210	0.00%
2019/01/02	3	103.83	4	104.25	105.50	-1	7,357	-0.01%
2018/12/28	3	104.83	3	104.50	104.00	0	7,575	0.00%
2018/12/27	9	104.39	4	105.38	103.50	5	7,759	0.06%
2018/12/26	17	104.24	11	107.64	101.50	6	7,815	0.08%
2018/12/25	5	103.60	6	104.83	106.00	-1	7,848	-0.01%
2018/12/24	3	104.50	4	105.00	106.50	-1	7,921	-0.01%
2018/12/22	0	0.00	4	103.88	104.00	-4	7,986	-0.05%
2018/12/21	18	102.31	12	103.00	105.50	6	8,153	0.07%
2018/12/20	4	104.63	3	106.50	102.50	1	8,188	0.01%
2018/12/19	5	107.10	3	107.17	107.00	2	8,216	0.02%
2018/12/18	5	107.20	174	105.88	105.50	-169	8,272	-2.04%	大賣/鉅額交易
2018/12/17	5	109.50	5	109.00	109.50	0	8,341	0.00%
2018/12/14	10	106.45	6	107.75	110.00	4	8,515	0.05%
2018/12/13	20	110.95	65	112.49	110.50	-45	8,571	-0.52%
2018/12/12	24	113.94	24	113.17	115.00	0	8,645	0.00%
2018/12/11	65	111.41	12	111.17	111.00	53	8,678	0.61%
2018/12/10	25	112.72	16	112.41	112.50	9	8,785	0.10%
2018/12/07	15	118.37	16	118.25	119.50	-1	8,811	-0.01%
2018/12/06	40	117.23	32	120.59	116.00	8	8,883	0.09%
2018/12/05	23	124.13	38	123.91	125.00	-15	8,921	-0.17%
2018/12/04	169	132.59	57	132.53	130.00	112	9,126	1.23%	大買/鉅額交易
2018/12/03	55	131.76	31	130.08	132.00	24	9,220	0.26%
2018/11/30	5	119.30	2	120.50	120.00	3	9,238	0.03%
2018/11/29	28	118.41	74	119.64	117.50	-46	9,315	-0.49%
2018/11/28	73	117.35	17	118.68	117.50	56	9,490	0.59%
2018/11/27	3	113.33	29	113.60	115.50	-26	9,488	-0.27%
2018/11/26	26	111.98	1	112.50	112.00	25	9,487	0.26%
2018/11/23	2	111.75	7	111.43	110.50	-5	9,530	-0.05%
2018/11/22	61	116.75	59.2	116.27	111.50	1.8	9,555	0.02%
2018/11/21	16	113.59	14	113.86	115.00	2	9,575	0.02%
2018/11/20	32	112.28	35	112.31	112.50	-3	9,647	-0.03%
2018/11/19	13	108.73	11	108.27	110.50	2	9,571	0.02%
2018/11/16	22	109.98	35	109.81	105.50	-13	9,622	-0.14%
2018/11/15	14	106.11	39	105.55	107.00	-25	9,526	-0.26%
2018/11/14	22	104.07	21	104.26	102.50	1	9,518	0.01%
2018/11/13	5	99.02	13	100.00	104.00	-8	9,695	-0.08%
2018/11/12	10	99.99	7	100.27	100.50	3	9,818	0.03%
2018/11/09	2	103.75	14	104.50	105.50	-12	10,079	-0.12%
2018/11/08	60	105.83	56	105.74	103.00	4	10,198	0.04%
2018/11/07	28	103.94	48	104.53	105.00	-20	10,290	-0.19%
2018/11/06	46	101.39	19	102.76	98.80	27	10,360	0.26%
2018/11/05	35	106.30	37	105.16	107.50	-2	10,517	-0.02%
2018/11/02	87	110.98	70	112.51	107.50	17	10,717	0.16%
2018/11/01	301	104.95	69	102.15	105.50	232	10,604	2.19%	大買/鉅額交易
2018/10/31	76.1	97.02	96	96.87	96.90	-20	10,604	-0.19%
2018/10/30	28	90.80	27	91.75	91.80	1	10,661	0.01%
2018/10/29	34	95.13	41	95.93	95.10	-7	10,967	-0.06%
2018/10/26	49	94.40	36	94.33	93.70	13	11,212	0.12%
2018/10/25	118	93.47	64	92.68	92.70	54	11,345	0.48%	大買/
2018/10/24	56	100.78	58	101.20	100.00	-2	11,699	-0.02%
2018/10/23	37	102.01	36	103.96	100.50	1	11,718	0.01%
2018/10/22	27.1	103.57	36	105.75	108.00	-8.9	11,745	-0.08%
2018/10/19	77	105.44	70	105.68	105.00	7	11,797	0.06%
2018/10/18	2	113.25	7	113.86	113.00	-5	11,911	-0.04%
2018/10/17	63	114.61	49	115.44	112.00	14	12,006	0.12%
2018/10/16	43	113.76	43	113.36	114.00	0	12,146	0.00%
2018/10/15	144	114.17	85	112.91	112.00	59	12,278	0.48%	大買/
2018/10/12	21.1	112.05	19	111.74	113.50	2.1	12,395	0.02%
2018/10/11	58	107.81	41	107.27	107.00	17	12,495	0.14%
2018/10/09	14	118.39	19	118.21	118.50	-5	12,575	-0.04%
2018/10/08	60	113.27	29	113.09	115.00	31	12,497	0.25%
2018/10/05	48	122.28	133	117.85	117.50	-85	12,406	-0.69%	大賣/
2018/10/04	3	131.33	16	131.53	129.50	-13	12,326	-0.11%
2018/10/03	34	132.12	34.5	130.91	129.50	-0.5	12,302	0.00%
2018/10/02	68.1	136.53	39	133.69	133.00	29.1	12,306	0.24%
2018/10/01	48	135.03	17	135.71	135.00	31	12,350	0.25%
2018/09/28	25	134.60	26	134.15	137.00	-1	12,571	-0.01%
2018/09/27	20	134.80	17	136.00	132.50	3	12,729	0.02%
2018/09/26	16	139.91	19	141.71	140.00	-3	13,067	-0.02%
2018/09/25	26	141.69	24	141.85	142.00	2	13,372	0.01%
2018/09/21	32.1	141.07	5	141.20	143.50	27.1	13,579	0.20%
2018/09/20	79	140.90	181	139.96	138.00	-102	13,644	-0.75%	大賣/鉅額交易
2018/09/19	59	143.69	53	143.09	140.50	6	13,682	0.04%
2018/09/18	78	146.52	126	147.22	144.00	-48	13,959	-0.34%	大賣/
2018/09/17	23	153.78	25	153.22	154.00	-2	13,933	-0.01%
2018/09/14	34	153.75	27	152.96	156.00	7	13,945	0.05%
2018/09/13	16	153.81	14	152.68	149.00	2	13,855	0.01%
2018/09/12	26	149.08	21	150.43	149.00	5	13,850	0.04%
2018/09/11	36	157.79	30	159.32	154.00	6	13,880	0.04%
2018/09/10	33	158.09	66	157.80	158.00	-33	13,750	-0.24%
2018/09/07	75	156.55	101	151.49	154.50	-26	13,566	-0.19%	大賣/
2018/09/06	44	161.44	42	161.77	161.00	2	13,386	0.01%
2018/09/05	45	165.59	50	167.41	164.00	-5	13,377	-0.04%
2018/09/04	71	164.18	59	166.57	170.00	12	13,395	0.09%
2018/09/03	19	166.50	17	170.00	162.00	2	13,281	0.02%
2018/08/31	7	178.57	11	177.45	179.00	-4	13,267	-0.03%
2018/08/30	9	178.33	4	178.50	180.00	5	13,471	0.04%
2018/08/29	35	178.23	48	175.74	178.50	-13	13,477	-0.10%
2018/08/28	84	176.43	86	179.23	174.50	-2	13,558	-0.01%
2018/08/27	54	176.63	54	175.46	178.00	0	13,521	0.00%
2018/08/24	28	167.88	31	168.50	166.50	-3	13,431	-0.02%
2018/08/23	7	169.36	10	175.00	167.00	-3	13,452	-0.02%
2018/08/22	17	174.65	13	176.00	173.00	4	13,437	0.03%
2018/08/21	255	176.61	11	176.23	176.00	244	13,595	1.79%	大買/鉅額交易
2018/08/20	30	174.13	34	175.25	177.00	-4	13,532	-0.03%
2018/08/17	34	176.78	47	178.34	170.50	-13	13,356	-0.10%
2018/08/16	80	178.75	66	176.86	176.50	14	13,213	0.11%
2018/08/15	42	166.76	58	167.05	169.00	-16	12,947	-0.12%
2018/08/14	49	166.07	74	166.11	169.00	-25	12,815	-0.20%
2018/08/13	83	166.15	1,066	168.28	161.00	-983	12,611	-7.79%	大賣/鉅額交易
2018/08/10	19	180.55	38	181.46	178.50	-19	12,453	-0.15%
2018/08/09	33	182.12	36	183.11	183.00	-3	12,213	-0.02%
2018/08/08	103	190.75	89	186.79	183.00	14	12,022	0.12%	大買/
2018/08/07	44	192.06	75	193.42	197.50	-31	11,925	-0.26%
2018/08/06	40	187.76	43	187.34	186.00	-3	11,861	-0.03%
2018/08/03	334	185.18	83	186.11	183.50	251	12,250	2.05%	大買/鉅額交易
2018/08/02	78	190.87	144	189.43	187.50	-66	12,257	-0.54%	大賣/
2018/08/01	79	209.22	144	207.76	205.00	-65	12,278	-0.53%	大賣/
2018/07/31	101	208.01	155	204.55	214.50	-54	12,495	-0.43%	大買/大賣/
2018/07/30	65	210.55	38	209.51	204.50	27	12,307	0.22%
2018/07/27	30	225.00	45.6	224.75	227.00	-15.6	12,553	-0.12%
2018/07/26	531	214.83	57	215.42	219.00	474	12,579	3.77%	大買/鉅額交易
2018/07/25	374	210.38	44.2	211.61	214.00	329.8	12,598	2.62%	大買/鉅額交易
2018/07/24	45	199.62	59.1	200.08	206.00	-14.1	12,524	-0.11%
2018/07/23	65	192.68	595	195.23	195.50	-530	12,673	-4.18%	大賣/鉅額交易
2018/07/20	60	197.94	49	199.04	193.00	11	12,679	0.09%
2018/07/19	92	211.60	77	211.71	210.00	15	12,646	0.12%
2018/07/18	61	219.92	61	219.07	220.00	0	12,638	0.00%
2018/07/17	85	222.38	323	220.94	218.00	-238	12,653	-1.88%	大賣/鉅額交易
2018/07/16	93	244.96	78	236.96	234.00	15	12,619	0.12%
2018/07/13	79	251.70	64	251.75	248.50	15	13,032	0.12%
2018/07/12	79	243.32	55	244.19	244.50	24	13,117	0.18%
2018/07/11	27	246.37	17	243.12	243.00	10	13,256	0.08%
2018/07/10	13	254.73	8	254.75	255.00	5	13,531	0.04%
2018/07/09	24	262.58	36	264.53	250.00	-12	13,606	-0.09%
2018/07/06	55	257.83	65	260.14	260.00	-10	13,529	-0.07%
2018/07/05	81	281.38	63	284.90	267.50	18	13,383	0.13%
2018/07/04	157	286.11	124	284.25	297.00	33	13,273	0.25%	大買/大賣/
2018/07/03	191	280.86	74	276.45	270.00	117	12,875	0.91%	大買/鉅額交易
2018/07/02	55	256.16	62	261.09	269.50	-7	12,564	-0.06%
2018/06/29	39	247.37	26.1	247.46	245.00	13	12,314	0.11%
2018/06/28	68	244.15	68	242.46	242.50	0	12,160	0.00%
2018/06/27	29	246.14	42	246.12	243.00	-13	12,062	-0.11%
2018/06/26	37	220.15	21.1	221.42	229.00	16	11,793	0.14%
2018/06/25	23	215.76	17	215.44	217.50	6	11,809	0.05%
2018/06/22	17	210.29	15	210.07	209.00	2	11,867	0.02%
2018/06/21	28	210.09	33	211.61	212.50	-5	11,869	-0.04%
2018/06/20	42	197.79	44	201.03	202.00	-2	11,911	-0.02%
2018/06/19	4	213.75	3	214.67	211.50	1	12,063	0.01%
2018/06/15	14	214.54	18	217.39	219.00	-4	12,256	-0.03%
2018/06/14	15	216.30	13	217.69	213.50	2	12,394	0.02%
2018/06/13	42	222.19	39.1	222.63	220.50	3	12,509	0.02%
2018/06/12	22	229.00	36	230.46	230.50	-14	12,451	-0.11%
2018/06/11	32	234.88	27	237.30	233.50	5	12,444	0.04%
2018/06/08	18	227.28	18	227.42	227.50	0	12,782	0.00%
2018/06/07	135	230.49	35	234.34	235.00	100	12,712	0.79%	大買/
2018/06/06	8	216.75	17.1	214.52	219.00	-9.1	12,516	-0.07%
2018/06/05	52.1	200.94	153	201.40	199.50	-100.9	12,530	-0.81%	大賣/
2018/06/04	36	215.54	55.8	211.91	211.00	-19.8	12,489	-0.16%
2018/06/01	19	213.32	20	212.85	215.50	-1	12,690	-0.01%
2018/05/31	31	227.10	25	231.52	209.00	6	12,820	0.05%
2018/05/30	11	226.32	17	226.91	227.00	-6	12,765	-0.05%
2018/05/29	41	237.82	20.1	238.41	235.00	20.9	12,868	0.16%
2018/05/28	7	231.50	70	232.36	239.50	-63	12,726	-0.50%
2018/05/25	39.1	217.21	81	218.77	218.00	-41.9	12,743	-0.33%
2018/05/24	11.1	209.12	235	209.14	213.50	-223.9	12,812	-1.75%	大賣/鉅額交易
2018/05/23	20	226.03	20	217.15	217.00	0	12,899	0.00%
2018/05/22	25	243.36	20	245.43	241.00	5	12,910	0.04%
2018/05/21	17	221.18	18	230.86	236.00	-1	12,909	-0.01%
2018/05/18	10	218.60	98	218.17	218.50	-88	12,910	-0.68%
2018/05/17	11	216.86	34	220.99	216.00	-23	12,864	-0.18%
2018/05/16	27.1	245.12	39	245.54	240.00	-12	12,883	-0.09%
2018/05/15	31.1	248.13	10	254.45	260.00	21.1	12,860	0.16%
2018/05/14	3	233.33	9	234.39	237.00	-6	12,811	-0.05%
2018/05/11	96	213.12	145	208.92	215.50	-49	12,696	-0.39%	大賣/
2018/05/10	131	203.04	125.1	204.21	207.50	5.9	12,223	0.05%	大買/大賣/
2018/05/09	58	181.06	67	182.96	189.00	-9	11,863	-0.08%
2018/05/08	122	174.61	72	174.59	172.00	50	11,595	0.43%	大買/
2018/05/07	68	172.90	115	172.86	177.00	-47	11,203	-0.42%	大賣/
2018/05/04	98	152.31	58.1	153.88	161.00	39.9	11,049	0.36%
2018/05/03	29	145.88	56	146.35	146.50	-27	10,822	-0.25%
2018/05/02	102	149.61	22	149.07	149.00	80	10,714	0.75%	大買/
2018/04/30	39	147.03	67	147.55	146.00	-28	10,553	-0.27%
2018/04/27	122	149.66	653.1	149.15	152.00	-531.1	10,480	-5.07%	大買/大賣/鉅額交易
2018/04/26	48.1	141.91	102.6	141.15	144.50	-54.5	10,326	-0.53%	大賣/
2018/04/25	16	141.84	14	142.79	136.00	2	10,137	0.02%
2018/04/24	43	151.98	49.1	153.03	146.00	-6.1	10,056	-0.06%
2018/04/23	114	159.38	55	159.04	161.00	59	9,954	0.59%	大買/
2018/04/20	33	154.00	90	155.31	153.50	-57	9,807	-0.58%
2018/04/19	170	153.50	145	153.99	157.50	25	9,804	0.25%	大買/大賣/
2018/04/18	62	147.35	1,030	147.19	152.00	-968	9,500	-10.19%	大賣/鉅額交易
2018/04/17	56	147.39	61	149.84	141.50	-5	9,630	-0.05%
2018/04/16	137	148.28	70	147.51	150.50	67	9,583	0.70%	大買/
2018/04/13	49	139.93	58	139.86	141.00	-9	9,476	-0.09%
2018/04/12	47	135.60	23	134.26	135.50	24	9,469	0.25%
2018/04/11	37	136.50	55	138.53	134.50	-18	9,632	-0.19%
2018/04/10	44	136.32	31	136.44	138.00	13	9,750	0.13%
2018/04/09	5	126.60	6	126.83	127.00	-1	9,829	-0.01%
2018/04/03	22	126.61	25	126.62	125.50	-3	9,979	-0.03%
2018/04/02	36	135.71	10	135.05	130.00	26	10,079	0.26%
2018/03/31	15	133.77	49	135.37	133.50	-34	10,240	-0.33%
2018/03/30	59	136.25	41	135.93	132.50	18	10,536	0.17%
2018/03/29	149	132.32	41.7	133.29	130.00	107.3	10,644	1.01%	大買/鉅額交易
2018/03/28	210	130.26	157	130.91	130.50	53	10,745	0.49%	大買/大賣/
2018/03/27	77	131.60	51.3	130.39	131.50	25.7	11,091	0.23%
2018/03/26	39	126.44	7	125.43	125.00	32	11,356	0.28%
2018/03/23	25	125.92	26	125.58	125.50	-1	11,673	-0.01%
2018/03/22	51	135.58	68	137.65	131.50	-17	12,019	-0.14%
2018/03/21	468	129.47	71	128.88	131.00	397	12,048	3.29%	大買/鉅額交易
2018/03/20	63	124.80	80	123.35	127.50	-17	11,889	-0.14%
2018/03/19	58	120.82	68	120.77	120.00	-10	11,783	-0.08%
2018/03/16	44	119.08	22	118.32	116.00	22	11,696	0.19%
2018/03/15	49	118.07	43	118.10	118.50	6	11,735	0.05%
2018/03/14	96	120.77	567.1	118.48	117.00	-471.1	11,774	-4.00%	大賣/鉅額交易
2018/03/13	65	112.80	21	112.88	114.00	44	11,404	0.39%
2018/03/12	130	112.90	29	112.60	111.50	101	11,426	0.88%	大買/鉅額交易
2018/03/09	24	111.48	13	111.62	112.50	11	11,443	0.10%
2018/03/08	23	110.65	37	110.96	109.50	-14	11,461	-0.12%
2018/03/07	475	113.66	86.4	113.99	112.00	388.7	11,390	3.41%	大買/鉅額交易
2018/03/06	55	107.09	55	107.05	111.00	0	11,307	0.00%
2018/03/05	26	102.46	46	101.97	101.00	-20	11,415	-0.18%
2018/03/02	73	100.48	22	99.92	99.00	51	11,439	0.45%
2018/03/01	7	95.83	15	94.69	97.50	-8	11,364	-0.07%
2018/02/27	16	94.94	9	95.42	93.30	7	11,492	0.06%
2018/02/26	25	93.34	15	92.47	93.20	10	11,465	0.09%
2018/02/23	21	98.19	24	96.67	94.60	-3	11,493	-0.03%
2018/02/22	16	95.75	33	95.92	95.30	-17	11,504	-0.15%
2018/02/21	22	100.12	9	98.33	97.60	13	11,606	0.11%
2018/02/12	17	99.68	31	97.86	95.00	-14	11,790	-0.12%
2018/02/09	21	98.20	27	99.37	101.00	-6	11,909	-0.05%
2018/02/08	9	102.72	22	104.41	101.50	-13	11,972	-0.11%
2018/02/07	13	107.35	6	107.42	105.00	7	11,901	0.06%
2018/02/06	19	104.05	50	105.74	101.00	-31	11,836	-0.26%
2018/02/05	18	105.81	17	106.35	111.50	1	11,714	0.01%
2018/02/02	23	113.17	23.7	111.81	110.00	-0.7	11,633	-0.01%
2018/02/01	6	111.75	56	109.88	109.50	-50	11,536	-0.43%
2018/01/31	64	109.12	13	109.54	112.00	51	11,483	0.44%
2018/01/30	11.1	111.16	27	110.91	108.00	-15.9	11,391	-0.14%
2018/01/29	25	110.68	28	109.75	113.50	-3	11,317	-0.03%
2018/01/26	67	113.01	55	114.25	109.00	12	11,175	0.11%
2018/01/25	165	122.36	24	120.98	120.00	141	10,981	1.28%	大買/鉅額交易
2018/01/24	30	119.98	17	120.59	122.00	13	10,951	0.12%
2018/01/23	57	125.40	74	125.02	120.00	-17	10,898	-0.16%
2018/01/22	101	123.94	26	123.69	125.00	75	10,812	0.69%	大買/
2018/01/19	29	119.67	43	119.74	120.50	-14	10,674	-0.13%
2018/01/18	38	119.14	16	119.41	119.50	22	10,645	0.21%
2018/01/17	16	116.03	51	115.84	115.50	-35	10,573	-0.33%
2018/01/16	32	121.92	81	120.69	119.50	-49	10,450	-0.47%
2018/01/15	18	121.31	17	121.18	121.00	1	10,329	0.01%
2018/01/12	18	126.67	34	127.84	124.00	-16	10,230	-0.16%
2018/01/11	78	123.35	59.1	124.24	130.00	18.9	10,034	0.19%
2018/01/10	22	122.52	27	126.11	119.50	-5	9,677	-0.05%
2018/01/09	25	121.56	29	123.19	123.00	-4	9,454	-0.04%
2018/01/08	38	122.74	22	123.07	121.50	16	9,209	0.17%
2018/01/05	12	119.08	27	119.72	122.00	-15	9,054	-0.17%
2018/01/04	35	121.60	24	119.15	118.00	11	8,831	0.12%
2018/01/03	61	118.82	82.6	120.41	123.00	-21.6	8,540	-0.25%
2018/01/02	12	107.25	18	108.03	112.00	-6	8,233	-0.07%