禾伸堂 (3026)-元大-敦化券商分點個股進出

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
98.0
漲跌
▼0.3
漲幅
-0.31%
成交量
148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:13:35(已收盤)

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/05/14	1	97.90	0	0.00	98.00	1	198	0.50%
2024/05/03	0	0.00	0.6	97.30	97.30	-0.6	188	-0.29%
2024/04/30	0	0.00	0.2	97.10	97.00	-0.2	177	-0.09%
2024/04/19	0	95.50	0	0.00	95.20	0	169	0.01%
2024/03/29	8	96.25	0	0.00	96.50	8	162	4.91%
2024/03/28	0	0.00	1.1	96.30	96.40	-1.1	162	-0.65%
2024/03/08	0	0.00	0	96.10	95.00	0	159	0.00%
2024/02/16	1	95.30	0	0.00	95.40	1	176	0.57%
2024/02/15	1	94.40	0	0.00	95.00	1	176	0.57%
2024/01/11	0	0.00	0.5	95.20	95.10	-0.5	179	-0.31%
2023/10/13	0	0.00	0.1	97.00	97.00	-0.1	198	-0.03%
2023/09/06	0	0.00	0.1	100.34	99.80	-0.1	248	-0.02%
2023/09/01	0	0.00	0	100.50	99.80	0	247	-0.01%
2023/08/08	0	0.00	1	97.10	96.70	-1	240	-0.42%
2023/07/26	0	0.00	0.1	96.70	96.50	-0.1	244	-0.02%
2023/07/20	0	98.90	0	0.00	98.40	0	233	0.01%
2023/07/18	1	108.00	0	0.00	107.00	1	217	0.46%
2023/07/12	0	0.00	2	106.00	105.50	-2	209	-0.96%
2023/07/06	0.4	107.50	0	0.00	107.50	0.4	228	0.19%
2023/07/04	0.3	107.00	10	107.50	108.00	-9.7	237	-4.11%
2023/07/03	0	0.00	0	107.00	107.00	0	236	0.00%
2023/06/28	0	107.00	0	0.00	107.00	0	233	0.00%
2023/06/15	0	0.00	1	106.50	108.50	-1	234	-0.43%
2023/06/06	0	0.00	3	106.50	106.50	-3	240	-1.25%
2023/05/05	1	103.00	0	0.00	102.50	1	256	0.39%
2023/04/28	0	0.00	0	102.00	102.00	0	269	0.00%
2023/04/19	0	0.00	1	103.50	103.50	-1	261	-0.38%
2023/04/17	3	105.50	0	0.00	105.00	3	257	1.16%
2023/04/14	1	107.00	0	0.00	106.50	1	253	0.39%
2023/04/12	0	0.00	1	104.50	105.50	-1	245	-0.41%
2023/04/11	1	105.00	0	105.00	105.50	1	239	0.41%
2023/04/06	0	0.00	0	100.00	100.50	0	217	-0.01%
2023/03/31	0	100.00	0	0.00	100.50	0	215	0.00%
2023/03/24	0.5	100.00	0	0.00	100.00	0.5	221	0.23%
2023/03/13	0	0.00	1	98.20	98.50	-1	213	-0.47%
2023/03/10	0	99.44	0	0.00	99.00	0	213	0.01%
2023/03/08	1.2	99.10	0	0.00	99.40	1.2	206	0.58%
2023/03/07	0.2	98.30	0	0.00	98.50	0.2	200	0.10%
2023/03/06	0.1	98.10	0	0.00	98.20	0.1	196	0.05%
2023/02/16	0	96.80	0	0.00	96.80	0	175	0.01%
2023/02/07	0	0.00	1	94.20	94.20	-1	165	-0.60%
2023/02/06	0	94.03	0	0.00	94.00	0	165	0.02%
2023/02/03	0	0.00	1	94.70	94.70	-1	164	-0.61%
2023/02/02	1	94.30	1	94.10	94.50	0	163	0.01%
2023/02/01	0	93.80	1	93.70	93.60	-1	157	-0.63%
2023/01/04	0	91.00	0	0.00	90.30	0	147	0.01%
2022/12/05	1	92.00	0	0.00	92.10	1	154	0.65%
2022/12/02	0	91.40	0	0.00	91.60	0	158	0.00%
2022/11/11	1	89.70	0	0.00	89.60	1	161	0.62%
2022/11/09	0.2	90.00	0	0.00	90.00	0.2	162	0.12%
2022/10/26	0.2	86.50	0	0.00	86.00	0.2	188	0.11%
2022/10/20	1	85.10	1	85.60	85.80	0	193	0.00%
2022/09/28	1	84.00	0	0.00	83.00	1	281	0.36%
2022/09/12	0	90.50	0	0.00	90.40	0	331	0.00%
2022/08/15	0	0.00	0.4	90.69	90.80	-0.4	355	-0.11%
2022/08/12	0	0.00	1.6	89.88	89.80	-1.6	356	-0.45%
2022/08/11	0	0.00	1.1	88.86	88.90	-1.1	357	-0.31%
2022/08/10	2	86.10	2	86.73	86.90	0	360	0.00%
2022/08/09	1	87.10	0.9	87.53	87.20	0.1	356	0.03%
2022/08/08	3	87.67	0.6	88.00	87.80	2.4	353	0.68%
2022/08/05	0.2	89.40	0.4	89.45	89.30	-0.2	350	-0.06%
2022/08/04	2	89.00	1.5	89.72	89.00	0.5	357	0.14%
2022/08/03	1	89.90	0.5	90.20	90.40	0.5	358	0.14%
2022/08/02	1	90.00	2.1	90.21	90.80	-1.1	364	-0.30%
2022/08/01	0	0.00	1	91.10	91.20	-1	363	-0.28%
2022/07/26	1	90.50	1.3	90.84	90.80	-0.3	365	-0.09%
2022/07/18	0.2	93.00	0	0.00	91.80	0.2	359	0.05%
2022/07/15	0	0.00	1.4	100.64	101.00	-1.4	343	-0.40%
2022/07/12	1	95.10	0	0.00	95.10	1	304	0.33%
2022/07/05	1	97.90	0	0.00	99.20	1	298	0.33%
2022/07/01	1	97.00	0	0.00	96.30	1	298	0.34%
2022/06/30	1	99.20	0	0.00	99.50	1	293	0.34%
2022/06/27	0.2	104.00	0	0.00	104.50	0.2	283	0.07%
2022/06/08	5	113.50	0	0.00	113.00	5	314	1.59%
2022/06/06	1	113.00	0	0.00	114.00	1	340	0.29%
2022/06/01	0.2	112.50	0	0.00	112.50	0.2	365	0.05%
2022/05/30	0	111.50	1	112.00	112.00	-1	372	-0.27%
2022/05/19	1	109.00	0	0.00	110.00	1	375	0.27%
2022/05/18	2	110.75	0	0.00	111.00	2	372	0.54%
2022/05/12	0	110.00	0	0.00	109.50	0	374	0.00%
2022/05/11	0	0.00	0	111.00	110.50	0	368	0.00%
2022/04/27	0.1	113.50	0	0.00	113.50	0.1	380	0.01%
2022/04/15	0.1	115.50	0	0.00	115.50	0.1	401	0.02%
2022/04/12	0.2	116.00	0	0.00	115.00	0.2	417	0.04%
2022/04/11	0.8	116.56	0	0.00	116.00	0.8	442	0.18%
2022/04/08	0.3	118.00	0	0.00	117.50	0.3	446	0.08%
2022/04/07	2	117.75	0	0.00	117.00	2	449	0.45%
2022/04/06	0.2	119.00	0	0.00	118.50	0.2	448	0.04%
2022/03/31	1	120.00	0	0.00	120.00	1	450	0.22%
2022/03/25	0	120.00	0	0.00	120.00	0	453	0.00%
2022/03/23	0	121.00	0	0.00	120.00	0	464	0.00%
2022/03/22	0	120.50	0	0.00	120.00	0	464	0.00%
2022/03/21	0	120.50	0	0.00	120.00	0	461	0.00%
2022/03/17	0	0.00	1	119.00	119.00	-1	447	-0.22%
2022/03/16	10.1	117.00	0	0.00	116.00	10.1	439	2.30%
2022/03/15	1	118.00	0	117.00	116.00	1	433	0.23%
2022/03/11	0	120.00	0	0.00	119.00	0	428	0.00%
2022/03/10	0	119.00	3.2	119.52	119.00	-3.2	426	-0.74%
2022/03/09	0.1	116.50	0	0.00	115.50	0.1	413	0.02%
2022/03/08	0	0.00	0	115.00	113.50	0	409	0.00%
2022/03/07	1.2	117.08	0	0.00	116.50	1.2	394	0.30%
2022/03/04	0.6	119.79	0	0.00	119.50	0.6	406	0.15%
2022/03/03	0.3	119.84	0	0.00	119.50	0.3	413	0.07%
2022/03/02	0.2	118.50	0	0.00	118.50	0.2	413	0.05%
2022/02/25	0	0.00	6	117.00	117.00	-6	417	-1.44%
2022/02/21	1	119.00	0	0.00	119.00	1	442	0.23%
2022/02/10	0.1	119.00	0	0.00	118.50	0.1	491	0.01%
2022/02/07	0	115.00	1	115.00	115.00	-1	538	-0.19%
2022/01/26	0	115.50	0	0.00	115.50	0	561	0.00%
2022/01/25	0	0.00	1	114.50	114.50	-1	569	-0.18%
2022/01/20	0	0.00	1	117.00	117.00	-1	578	-0.17%
2022/01/11	1	116.01	1	116.50	116.50	0	588	0.00%
2022/01/10	0	0.00	2	117.25	118.00	-2	584	-0.34%
2022/01/05	0	0.00	1	121.50	120.50	-1	582	-0.17%
2022/01/04	8	120.75	6	121.92	121.00	2	583	0.34%
2022/01/03	0	0.00	1	120.00	119.50	-1	578	-0.17%
2021/12/24	1	119.00	0	0.00	119.50	1	629	0.16%
2021/12/20	1	117.00	0	0.00	116.00	1	642	0.16%
2021/12/14	0	0.00	0	118.50	118.00	0	647	0.00%
2021/12/13	1	119.50	0	0.00	119.50	1	650	0.15%
2021/12/10	0	0.00	2	119.50	120.00	-2	655	-0.31%
2021/12/08	1	120.00	2	121.00	120.00	-1	659	-0.15%
2021/12/07	0	0.00	3	120.50	121.00	-3	658	-0.46%
2021/12/03	0	0.00	1	121.50	121.50	-1	674	-0.15%
2021/12/02	0	0.00	2	120.75	120.50	-2	675	-0.30%
2021/11/25	3	121.00	0	0.00	120.50	3	668	0.45%
2021/11/24	0	0.00	1	120.50	120.50	-1	669	-0.15%
2021/11/23	1	120.00	0	0.00	120.50	1	674	0.15%
2021/11/22	0	0.00	1	121.00	121.50	-1	678	-0.15%
2021/11/19	0	120.50	0	120.50	120.50	0	681	0.00%
2021/11/18	0.1	122.25	1	123.50	122.00	-0.9	680	-0.13%
2021/11/17	2	121.50	0	0.00	122.00	2	674	0.30%
2021/11/11	2	119.50	0	0.00	119.50	2	731	0.27%
2021/11/10	0	0.00	0	121.00	120.50	0	753	0.00%
2021/11/04	2	120.00	0	0.00	119.00	2	769	0.26%
2021/11/03	0	0.00	1	118.50	119.50	-1	756	-0.13%
2021/11/02	0	0.00	1	114.50	114.50	-1	751	-0.13%
2021/11/01	0	0.00	1	118.00	117.50	-1	762	-0.13%
2021/10/29	0	118.00	1	116.50	118.00	-1	783	-0.13%
2021/10/27	0	0.00	1	114.50	115.00	-1	849	-0.12%
2021/10/25	0	0.00	1	115.50	115.50	-1	889	-0.11%
2021/10/22	0	0.00	2	113.25	114.00	-2	923	-0.22%
2021/10/20	0	0.00	2	112.50	113.50	-2	970	-0.21%
2021/10/07	1	112.50	1	111.00	113.50	0	1,245	0.00%
2021/10/06	1	109.00	0	0.00	110.00	1	1,277	0.08%
2021/09/30	1	115.00	0	0.00	116.00	1	1,458	0.07%
2021/09/27	1	117.00	0	0.00	118.50	1	1,523	0.07%
2021/09/23	1	120.50	1	119.00	118.50	0	1,670	0.00%
2021/09/14	0	0.00	1	117.50	117.00	-1	1,840	-0.05%
2021/09/08	1	116.00	2	119.50	116.00	-1	2,008	-0.05%
2021/09/06	0	0.00	2	119.50	120.00	-2	2,055	-0.10%
2021/09/01	1	122.00	0	0.00	122.00	1	2,137	0.05%
2021/08/31	0	0.00	1	120.00	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	4	122.25	0	0.00	121.50	4	2,167	0.18%
2021/08/26	2	121.00	0	0.00	120.50	2	2,177	0.09%
2021/08/23	0	0.00	5	119.00	119.00	-5	2,238	-0.22%
2021/08/19	3	118.17	1.1	119.91	117.50	1.9	2,243	0.08%
2021/08/18	2	120.25	1	122.50	123.00	1	2,235	0.04%
2021/08/13	0	0.00	0.1	127.00	125.00	-0.1	2,435	0.00%
2021/08/12	1	128.00	0	0.00	128.00	1	2,447	0.04%
2021/08/09	1	133.00	0	0.00	132.50	1	2,558	0.04%
2021/08/06	1	133.50	0	0.00	133.50	1	2,653	0.04%
2021/08/05	0	0.00	0.1	134.00	133.00	-0.1	2,703	0.00%
2021/08/04	5	131.50	0	0.00	132.00	5	2,808	0.18%
2021/08/03	7	133.07	1	133.50	131.50	6	2,903	0.21%
2021/08/02	0	0.00	1	127.00	127.00	-1	3,097	-0.03%
2021/07/30	1	124.50	0	0.00	125.00	1	3,324	0.03%
2021/07/29	0	0.00	3	127.00	127.50	-3	3,354	-0.09%
2021/07/28	1	123.00	0.2	127.00	128.00	0.8	3,446	0.02%
2021/07/27	0	0.00	1	130.00	127.00	-1	3,603	-0.03%
2021/07/23	2	133.00	3	130.50	130.50	-1	3,625	-0.03%
2021/07/22	1.1	132.55	3	132.50	132.00	-1.9	3,612	-0.05%
2021/07/21	1	139.50	0	0.00	139.50	1	3,557	0.03%
2021/07/20	2.1	142.00	5	142.00	141.00	-2.9	3,516	-0.08%
2021/07/15	0.1	146.00	2	145.75	145.00	-1.9	3,485	-0.05%
2021/07/14	1	144.00	0	0.00	145.00	1	3,511	0.03%
2021/07/13	4	147.13	10	146.50	145.00	-6	3,494	-0.17%
2021/07/12	11	147.91	0	148.00	148.50	11	3,461	0.32%
2021/07/09	4	146.50	3	146.00	147.00	1	3,423	0.03%
2021/07/08	0	145.00	3	145.67	145.50	-3	3,403	-0.09%
2021/07/07	1	143.99	2	144.00	143.00	-1	3,357	-0.03%
2021/07/06	2	142.00	1	142.00	142.00	1	3,321	0.03%
2021/07/05	1	140.50	0	0.00	141.50	1	3,316	0.03%
2021/07/02	1	138.00	0	0.00	139.00	1	3,354	0.03%
2021/07/01	6	140.58	10	144.00	139.00	-4	3,359	-0.12%
2021/06/30	11	144.50	0	145.00	145.00	11	3,293	0.33%
2021/06/29	1.2	141.75	3	143.50	139.50	-1.8	3,239	-0.06%
2021/06/28	0	139.50	1	139.00	139.50	-1	3,167	-0.03%
2021/06/25	0	0.00	0	137.00	138.00	0	3,172	0.00%
2021/06/24	1	140.00	1	138.99	138.00	0	3,166	0.00%
2021/06/23	1	138.50	1	140.00	139.50	0	3,175	0.00%
2021/06/22	0	0.00	6	138.33	138.50	-6	3,145	-0.19%
2021/06/21	2	137.50	1	139.50	138.00	1	3,129	0.03%
2021/06/18	1	138.50	0	0.00	139.50	1	3,124	0.03%
2021/06/17	0	139.50	1	138.50	140.00	-1	3,093	-0.03%
2021/06/16	0	0.00	1	135.50	135.50	-1	3,055	-0.03%
2021/06/15	0	0.00	1	136.00	135.50	-1	3,061	-0.03%
2021/06/11	0	0.00	1	133.50	133.00	-1	3,049	-0.03%
2021/06/10	2	135.00	6	135.50	134.00	-4	3,110	-0.13%
2021/06/09	0	134.00	2.2	133.45	134.00	-2.2	3,091	-0.07%
2021/06/08	1	132.50	1	132.50	132.00	0	3,168	0.00%
2021/06/04	0	0.00	1	131.00	131.00	-1	3,308	-0.03%
2021/06/02	1	130.50	1	131.00	130.50	0	3,313	0.00%
2021/06/01	0	0.00	1	132.50	133.50	-1	3,291	-0.03%
2021/05/31	11.2	134.02	4	133.25	132.50	7.2	3,280	0.22%
2021/05/28	3	131.00	9	130.83	131.50	-6	3,257	-0.18%
2021/05/26	1	129.50	0	0.00	130.50	1	3,242	0.03%
2021/05/25	1	130.00	2	131.00	130.50	-1	3,240	-0.03%
2021/05/24	6	126.58	4	127.38	127.50	2	3,215	0.06%
2021/05/21	4	129.25	7	130.50	127.50	-3	3,216	-0.09%
2021/05/19	2	122.00	1	122.50	123.00	1	3,105	0.03%
2021/05/18	0	0.00	1	122.00	123.00	-1	3,102	-0.03%
2021/05/17	1	118.50	1	116.00	116.50	0	3,133	0.00%
2021/05/14	1	124.00	2	126.25	121.50	-1	3,089	-0.03%
2021/05/13	6	120.83	1	121.00	120.50	5	3,044	0.16%
2021/05/12	9	122.22	5	121.80	121.50	4	2,978	0.13%
2021/05/11	5	130.50	15	131.30	129.00	-10	2,859	-0.35%
2021/05/10	25	139.48	7	139.50	136.00	18	2,760	0.65%
2021/05/07	5	137.80	9	141.94	144.00	-4	2,510	-0.16%
2021/05/06	17	131.91	15	131.00	131.00	2	2,283	0.09%
2021/05/05	6	132.83	2	133.75	130.50	4	2,241	0.18%
2021/05/04	8	134.75	11	135.45	136.50	-3	2,135	-0.14%
2021/05/03	1	130.00	5	134.38	128.50	-4	1,962	-0.20%
2021/04/29	0	134.50	1	135.50	134.50	-1	1,929	-0.05%
2021/04/28	0	134.00	0	134.00	134.00	0	1,914	0.00%
2021/04/27	0	0.00	1	132.00	132.50	-1	1,932	-0.05%
2021/04/26	1	131.50	1	132.00	132.00	0	1,924	0.00%
2021/04/23	0	0.00	25	130.50	131.00	-25	1,924	-1.30%
2021/04/22	16	130.38	0	0.00	128.50	16	1,945	0.82%
2021/04/21	11	132.05	1	132.00	132.50	10	1,936	0.52%
2021/04/20	6	133.50	5	132.30	134.00	1	1,941	0.05%
2021/04/19	1	131.00	0	0.00	131.00	1	1,923	0.05%
2021/04/15	0	0.00	2	128.50	129.00	-2	2,011	-0.10%
2021/04/14	0	0.00	4	127.00	128.00	-4	2,018	-0.20%
2021/04/13	8	131.00	0	0.00	129.00	8	2,006	0.40%
2021/04/12	0	0.00	12	130.17	130.50	-12	2,013	-0.60%
2021/04/09	0	0.00	2	132.50	132.50	-2	2,009	-0.10%
2021/04/08	0	135.00	2	134.50	134.50	-2	1,992	-0.10%
2021/04/07	4	131.50	0	0.00	132.00	4	1,937	0.21%
2021/04/06	0	0.00	1	130.98	130.50	-1	1,924	-0.05%
2021/04/01	0	0.00	2	130.50	130.50	-2	1,922	-0.11%
2021/03/31	5	130.00	1	130.00	130.00	4	1,912	0.21%
2021/03/30	5	129.00	0	0.00	129.50	5	1,935	0.26%
2021/03/29	0	129.00	0	0.00	129.00	0	1,917	0.00%
2021/03/26	0	128.50	0	0.00	128.50	0	1,917	0.00%
2021/03/25	0	0.00	11	127.73	127.50	-11	1,914	-0.58%
2021/03/24	0	0.00	0	128.50	127.00	0	1,936	0.00%
2021/03/23	1	127.50	0.1	128.00	128.00	0.9	1,954	0.05%
2021/03/22	0	129.00	2	128.75	129.00	-2	1,944	-0.10%
2021/03/19	1	127.50	8	126.75	128.00	-7	1,985	-0.35%
2021/03/18	3	127.83	0.1	127.00	127.00	2.9	2,078	0.14%
2021/03/17	0	127.50	0	0.00	128.00	0	2,101	0.00%
2021/03/16	5	129.60	2.2	128.03	128.50	2.9	2,130	0.13%
2021/03/15	23	126.24	2	127.25	128.00	21	2,189	0.96%
2021/03/12	4	127.13	5	126.40	127.00	-1	2,174	-0.05%
2021/03/11	3	124.17	6	124.25	125.50	-3	2,088	-0.14%
2021/03/09	2	115.00	0	0.00	115.00	2	1,967	0.10%
2021/03/03	1	119.50	1	120.00	120.00	0	2,045	0.00%
2021/03/02	0	120.50	1	119.50	119.50	-1	2,056	-0.05%
2021/02/25	0	122.00	1	121.00	121.50	-1	2,144	-0.05%
2021/02/24	5	121.00	0	0.00	120.50	5	2,148	0.23%
2021/02/23	3	123.50	7	123.79	123.50	-4	2,210	-0.18%
2021/02/22	1	123.99	1	123.50	122.50	0	2,193	0.00%
2021/02/19	1	120.50	1	121.00	120.50	0	2,132	0.00%
2021/02/18	1	119.51	0	0.00	120.00	1	2,132	0.05%
2021/02/17	0	0.00	4	120.38	120.50	-4	2,158	-0.19%
2021/02/05	1	115.00	1	114.00	115.00	0	2,094	0.00%
2021/02/04	52	114.29	53	114.00	113.50	-1	2,117	-0.05%
2021/02/03	0	0.00	1	109.50	108.50	-1	2,107	-0.05%
2021/02/02	1	108.50	0	0.00	108.50	1	2,174	0.05%
2021/02/01	1	106.50	0	0.00	107.00	1	2,192	0.05%
2021/01/29	0	0.00	1	109.50	108.00	-1	2,197	-0.05%
2021/01/28	0	0.00	1	111.00	110.50	-1	2,227	-0.04%
2021/01/27	5	112.00	4.1	111.51	112.00	0.9	2,246	0.04%
2021/01/26	1	113.00	2	113.75	112.00	-1	2,313	-0.04%
2021/01/25	0	0.00	14	114.71	113.50	-14	2,314	-0.60%
2021/01/22	0	0.00	1	113.00	113.50	-1	2,302	-0.04%
2021/01/21	0	0.00	1	113.00	111.50	-1	2,297	-0.04%
2021/01/20	3	112.33	4	112.38	112.00	-1	2,283	-0.04%
2021/01/19	0	0.00	21	117.02	116.50	-21	2,240	-0.94%
2021/01/18	0	0.00	1	117.00	116.50	-1	2,238	-0.04%
2021/01/15	2	120.00	1	119.50	118.50	1	2,221	0.05%
2021/01/14	1	120.00	5	119.50	120.50	-4	2,201	-0.18%
2021/01/13	1	119.49	5	119.10	119.00	-4	2,175	-0.18%
2021/01/11	0	121.00	5	121.40	121.50	-5	2,135	-0.23%
2021/01/08	9	119.94	3	119.18	119.00	6	2,098	0.28%
2021/01/06	1	115.50	0	0.00	115.50	1	2,015	0.05%
2021/01/05	0	118.50	2	119.00	118.50	-2	1,996	-0.10%
2021/01/04	0	118.00	0	0.00	118.50	0	1,974	0.00%
2020/12/31	0	116.50	0	117.00	116.50	0	1,957	0.00%
2020/12/25	0	0.00	1	115.50	115.50	-1	1,928	-0.05%
2020/12/24	10	116.30	4	116.25	115.50	6	1,946	0.31%
2020/12/23	1	113.00	0	0.00	113.50	1	1,906	0.05%
2020/12/22	10	114.10	0	0.00	112.50	10	1,918	0.52%
2020/12/18	4	114.13	0	0.00	115.00	4	1,908	0.21%
2020/12/17	1	116.51	1	117.00	117.00	0	1,885	0.00%
2020/12/15	4	119.50	2	116.50	116.50	2	1,859	0.11%
2020/12/14	25	122.92	5.3	122.97	122.00	19.7	1,818	1.08%
2020/12/11	1	119.00	2	118.75	119.00	-1	1,704	-0.06%
2020/12/10	3	119.67	1	121.00	118.50	2	1,658	0.12%
2020/12/09	2	122.25	1	118.50	121.00	1	1,604	0.06%
2020/12/08	1	116.00	0	0.00	115.50	1	1,471	0.07%
2020/12/07	0	0.00	3	115.17	114.50	-3	1,464	-0.20%
2020/12/04	0	116.00	0	0.00	116.50	0	1,453	0.00%
2020/12/03	6	117.75	2	117.50	116.50	4	1,465	0.27%
2020/12/02	17	115.85	0	0.00	115.50	17	1,440	1.18%
2020/12/01	4	117.50	0	0.00	117.50	4	1,430	0.28%
2020/11/30	2	117.25	1	116.50	116.50	1	1,424	0.07%
2020/11/27	0	0.00	2	115.25	115.50	-2	1,398	-0.14%
2020/11/26	2	113.75	2	114.25	114.50	0	1,403	0.00%
2020/11/25	1.1	115.90	2	114.50	114.00	-0.9	1,397	-0.07%
2020/11/24	3	114.00	2	113.50	114.50	1	1,356	0.07%
2020/11/23	0	112.50	0	0.00	112.00	0	1,314	0.00%
2020/11/20	12	113.17	16	114.94	112.00	-4	1,299	-0.31%
2020/11/19	0	0.00	1	111.50	111.00	-1	1,225	-0.08%
2020/11/17	16	109.53	0	0.00	109.50	16	1,218	1.31%
2020/11/16	1	112.50	2	111.50	110.50	-1	1,252	-0.08%
2020/11/13	1	109.50	0	0.00	111.00	1	1,221	0.08%
2020/11/12	2	110.75	2	111.25	111.00	0	1,204	0.00%
2020/11/11	0	0.00	4	109.88	110.50	-4	1,168	-0.34%
2020/11/10	3	108.17	2	108.00	108.00	1	1,122	0.09%
2020/11/06	2	107.75	0	0.00	107.00	2	1,048	0.19%
2020/11/05	0	108.00	1	107.50	107.00	-1	1,038	-0.10%
2020/11/04	1	105.50	1	104.50	105.50	0	1,024	0.00%
2020/11/03	4	105.25	10	105.00	104.50	-6	1,026	-0.58%
2020/11/02	1	99.70	0	0.00	99.60	1	998	0.10%
2020/10/30	0	0.00	1	101.50	100.50	-1	1,018	-0.10%
2020/10/29	1	100.50	0	0.00	100.50	1	1,018	0.10%
2020/10/26	0	0.00	1	102.00	102.50	-1	1,049	-0.10%
2020/10/20	1	102.50	0	0.00	102.00	1	1,149	0.09%
2020/10/19	5	102.50	0	0.00	102.50	5	1,171	0.43%
2020/10/16	2	102.75	2	103.00	102.00	0	1,193	0.00%
2020/10/13	1	102.50	1	103.00	102.50	0	1,298	0.00%
2020/10/08	1	103.00	3	103.83	103.00	-2	1,424	-0.14%
2020/10/06	0	0.00	4	102.00	102.50	-4	1,489	-0.27%
2020/10/05	0	0.00	6	100.50	101.50	-6	1,592	-0.38%
2020/09/30	1	100.50	1	101.50	101.00	0	1,649	0.00%
2020/09/29	7	103.71	2	102.50	101.00	5	1,697	0.29%
2020/09/28	0	0.00	1	99.70	99.50	-1	1,762	-0.06%
2020/09/25	2	99.10	0	0.00	97.20	2	1,805	0.11%
2020/09/24	1	100.00	0	0.00	99.70	1	1,811	0.06%
2020/09/23	1	101.00	1	101.50	101.50	0	1,837	0.00%
2020/09/22	1	100.00	0	0.00	102.00	1	1,852	0.05%
2020/09/18	1	105.50	1	105.50	105.00	0	1,892	0.00%
2020/09/17	0	106.50	3	105.83	106.00	-3	1,904	-0.16%
2020/09/15	1	105.00	0	0.00	104.50	1	1,929	0.05%
2020/09/09	1	104.00	1	105.00	105.50	0	2,039	0.00%
2020/09/08	2	106.25	3	106.17	105.50	-1	2,054	-0.05%
2020/09/07	1	103.00	1	102.50	103.00	0	2,078	0.00%
2020/09/04	1	104.50	0	0.00	105.00	1	2,116	0.05%
2020/09/02	1	109.00	2	108.50	107.00	-1	2,154	-0.05%
2020/09/01	1	107.00	6	108.33	108.50	-5	2,202	-0.23%
2020/08/31	3	105.33	0	0.00	104.00	3	2,248	0.13%
2020/08/28	0	0.00	1	106.50	106.50	-1	2,394	-0.04%
2020/08/27	0	108.50	4	108.25	108.50	-4	2,422	-0.16%
2020/08/21	0	0.00	2	101.50	102.50	-2	2,512	-0.08%
2020/08/20	10	99.95	0	0.00	99.30	10	2,520	0.40%
2020/08/19	1	106.00	0	0.00	105.50	1	2,503	0.04%
2020/08/17	1	109.50	0	0.00	109.00	1	2,583	0.04%
2020/08/12	0	0.00	1	110.00	109.50	-1	2,710	-0.04%
2020/08/10	1	110.00	7	109.00	109.00	-6	2,849	-0.21%
2020/08/07	1	113.50	2	114.00	113.00	-1	2,885	-0.03%
2020/08/06	3	114.33	0	0.00	113.00	3	2,949	0.10%
2020/08/05	8	112.44	4	111.75	112.00	4	2,955	0.14%
2020/08/03	2	109.75	1	109.50	109.50	1	3,097	0.03%
2020/07/30	0	0.00	1	107.00	107.00	-1	3,398	-0.03%
2020/07/29	0	0.00	2	106.50	106.50	-2	3,786	-0.05%
2020/07/28	1	110.00	1	107.50	107.00	0	3,841	0.00%
2020/07/27	1	110.00	0	0.00	110.00	1	3,889	0.03%
2020/07/24	0	0.00	1	109.00	108.50	-1	3,966	-0.03%
2020/07/23	0	0.00	2	111.00	111.50	-2	4,119	-0.05%
2020/07/22	0	0.00	2	111.75	113.50	-2	4,246	-0.05%
2020/07/21	1	110.50	1	112.50	111.00	0	4,340	0.00%
2020/07/20	1	112.00	1	110.50	109.50	0	4,508	0.00%
2020/07/17	2	115.75	1	115.00	114.00	1	4,562	0.02%
2020/07/16	0	0.00	1	119.50	116.00	-1	4,633	-0.02%
2020/07/15	0	0.00	1	128.00	128.00	-1	4,694	-0.02%
2020/07/13	0	0.00	94	130.00	129.50	-94	4,833	-1.94%
2020/07/10	2	131.50	4	131.50	127.50	-2	4,977	-0.04%
2020/07/09	1	131.00	21	130.48	130.00	-20	4,935	-0.41%
2020/07/08	96	128.97	1	129.00	129.50	95	4,906	1.94%
2020/07/07	6	130.17	1	130.50	131.00	5	4,893	0.10%
2020/07/06	0	0.00	96	127.48	128.50	-96	4,889	-1.96%
2020/07/03	1	127.50	1	127.00	126.00	0	4,954	0.00%
2020/07/02	0	127.00	16	126.97	127.00	-16	4,983	-0.32%
2020/07/01	1	124.00	1	122.50	124.00	0	4,967	0.00%
2020/06/30	3	120.67	1	121.00	121.00	2	4,954	0.04%
2020/06/29	97	124.49	0	0.00	123.50	97	4,936	1.96%
2020/06/19	1	126.00	1	126.00	125.00	0	5,028	0.00%
2020/06/18	21	124.93	2	123.75	126.00	19	5,052	0.38%
2020/06/17	0	0.00	1	123.50	123.00	-1	5,042	-0.02%
2020/06/16	2	122.50	9	121.50	123.00	-7	5,079	-0.14%
2020/06/15	0	0.00	30	119.50	119.00	-30	5,161	-0.58%
2020/06/12	39	117.00	2	118.25	119.00	37	5,192	0.71%
2020/06/10	11	123.05	1	123.50	123.00	10	5,267	0.19%
2020/06/08	2	125.75	2	125.75	123.50	0	5,615	0.00%
2020/06/05	2	127.50	5	127.00	127.00	-3	5,580	-0.05%
2020/06/04	6	130.08	9	129.28	130.00	-3	5,546	-0.05%
2020/06/03	1	125.50	2	125.50	125.00	-1	5,437	-0.02%
2020/06/02	4	124.38	1	124.50	124.00	3	5,415	0.06%
2020/05/29	3	121.51	0	0.00	124.00	3	5,380	0.06%
2020/05/28	0	0.00	3	122.83	121.50	-3	5,401	-0.06%
2020/05/27	0	0.00	2	124.50	123.00	-2	5,480	-0.04%
2020/05/25	2	120.02	5	121.60	124.50	-3	5,722	-0.05%
2020/05/22	1	125.50	0	0.00	122.50	1	5,773	0.02%
2020/05/21	5	126.20	5	125.50	127.00	0	5,817	0.00%
2020/05/20	3	125.50	2	126.00	124.50	1	5,949	0.02%
2020/05/19	2	125.50	0	0.00	125.00	2	5,951	0.03%
2020/05/18	5	124.70	4	126.25	123.00	1	5,968	0.02%
2020/05/15	3	126.00	4	127.75	127.50	-1	6,058	-0.02%
2020/05/14	3	127.00	5	127.70	125.50	-2	6,022	-0.03%
2020/05/13	11	127.86	6	129.17	128.50	5	6,026	0.08%
2020/05/12	3	128.83	5	128.80	129.00	-2	6,044	-0.03%
2020/05/11	0	130.00	5	129.70	129.00	-5	6,086	-0.08%
2020/05/08	10	129.50	18.2	128.78	129.00	-8.2	6,185	-0.13%
2020/05/07	24	131.00	18	130.56	129.50	6	6,140	0.10%
2020/05/06	18	135.61	14	136.75	134.50	4	6,170	0.06%
2020/05/05	10	133.45	18	135.64	135.50	-8	6,049	-0.13%
2020/05/04	3	123.17	4	124.38	126.00	-1	5,763	-0.02%
2020/04/30	10	125.50	4	124.75	124.50	6	5,832	0.10%
2020/04/29	6	124.00	4	124.38	125.00	2	5,810	0.03%
2020/04/28	8	120.44	17	121.12	122.00	-9	5,756	-0.16%
2020/04/27	6.2	117.92	7	119.21	118.00	-0.8	5,636	-0.01%
2020/04/24	1	117.00	22	114.61	117.00	-21	5,511	-0.38%
2020/04/23	47	113.40	31	112.29	114.00	16	5,458	0.29%
2020/04/22	2	108.75	3	109.00	111.00	-1	5,341	-0.02%
2020/04/21	2	110.00	3	108.67	107.50	-1	5,295	-0.02%
2020/04/20	3	108.50	1	109.50	111.00	2	5,310	0.04%
2020/04/17	7	106.86	6	106.58	107.00	1	5,207	0.02%
2020/04/15	0	0.00	3	105.50	104.00	-3	5,103	-0.06%
2020/04/14	1	99.90	3	101.00	100.50	-2	5,032	-0.04%
2020/04/13	1	98.30	1	99.20	98.80	0	5,177	0.00%
2020/04/10	7	99.19	4	99.78	98.80	3	5,266	0.06%
2020/04/09	4	100.20	4	99.40	97.30	0	5,625	0.00%
2020/04/08	4	95.43	5	96.04	100.50	-1	5,659	-0.02%
2020/04/07	10	93.61	10	93.50	93.10	0	5,745	0.00%
2020/04/06	3	90.27	1	90.90	90.70	2	6,047	0.03%
2020/04/01	1	89.10	4	89.65	89.80	-3	6,252	-0.05%
2020/03/31	5	89.86	2	88.70	89.20	3	6,377	0.05%
2020/03/30	3	88.77	2	88.60	88.90	1	6,591	0.02%
2020/03/27	1	88.70	0	0.00	88.00	1	6,782	0.01%
2020/03/26	14	88.57	19	88.28	88.90	-5	6,752	-0.07%
2020/03/25	13	88.99	16	88.41	88.50	-3	6,795	-0.04%
2020/03/24	15	84.87	9	85.68	83.80	6	6,735	0.09%
2020/03/23	3	80.80	4	79.98	80.30	-1	6,682	-0.01%
2020/03/20	16	81.20	13	81.45	82.80	3	6,666	0.05%
2020/03/19	32	76.91	34	77.87	75.30	-2	6,611	-0.03%
2020/03/18	4	86.68	6	87.82	83.50	-2	6,518	-0.03%
2020/03/17	22	88.06	22	88.40	87.10	0	6,471	0.00%
2020/03/16	13	92.01	12	91.17	88.50	1	6,396	0.02%
2020/03/13	23	90.94	36	91.80	94.80	-13	6,315	-0.21%
2020/03/12	49	95.93	39	95.29	95.80	10	6,149	0.16%
2020/03/11	0	0.00	3	96.37	94.10	-3	5,940	-0.05%
2020/03/10	4	93.88	1	94.00	97.80	3	5,927	0.05%
2020/03/09	7	98.23	13	97.05	96.00	-6	5,953	-0.10%
2020/03/06	0	0.00	1	100.50	100.50	-1	6,000	-0.02%
2020/03/04	1	100.00	0	0.00	101.50	1	5,985	0.02%
2020/03/03	3	103.67	3	103.83	103.00	0	5,966	0.00%
2020/03/02	10	100.03	8	100.08	101.00	2	5,955	0.03%
2020/02/27	14	104.96	12	103.54	101.00	2	5,887	0.03%
2020/02/26	9	114.78	3	113.00	112.00	6	5,729	0.10%
2020/02/25	22	118.18	13	118.04	116.50	9	5,621	0.16%
2020/02/24	5	116.40	4	117.25	118.50	1	5,525	0.02%
2020/02/21	12	119.83	8	120.00	118.00	4	5,439	0.07%
2020/02/20	8	117.25	7	117.50	118.00	1	5,267	0.02%
2020/02/19	0	0.00	6	116.00	117.00	-6	5,212	-0.12%
2020/02/18	7	118.07	6	116.75	115.50	1	5,152	0.02%
2020/02/17	2	114.75	5	114.60	115.00	-3	5,012	-0.06%
2020/02/14	0	0.00	7	114.93	115.00	-7	5,014	-0.14%
2020/02/13	6	115.92	4	115.88	114.00	2	4,961	0.04%
2020/02/12	5	114.30	2	114.25	115.00	3	4,876	0.06%
2020/02/11	9	113.56	9	113.50	112.50	0	4,811	0.00%
2020/02/10	4	107.63	6	108.50	108.50	-2	4,680	-0.04%
2020/02/07	7	109.57	4	108.63	108.50	3	4,681	0.06%
2020/02/06	2	106.50	2	107.50	106.50	0	4,508	0.00%
2020/02/05	3	107.00	2	106.75	104.00	1	4,461	0.02%
2020/02/04	1	100.50	2	103.65	107.50	-1	4,400	-0.02%
2020/02/03	1	97.50	7	96.31	97.90	-6	4,298	-0.14%
2020/01/31	2	98.85	0	0.00	99.30	2	4,264	0.05%
2020/01/30	2	100.00	1	97.90	97.70	1	4,239	0.02%
2020/01/20	1	108.50	4	109.13	108.50	-3	4,197	-0.07%
2020/01/17	4	109.88	1	109.00	108.50	3	4,205	0.07%
2020/01/16	3	109.33	10	110.00	111.50	-7	4,262	-0.16%
2020/01/15	3	109.66	1	109.00	108.00	2	4,198	0.05%
2020/01/14	3	109.67	3	109.83	111.00	0	4,149	0.00%
2020/01/13	2	107.25	1	106.00	106.00	1	4,060	0.02%
2020/01/10	2	108.25	1	106.50	107.00	1	4,057	0.02%
2020/01/09	12	108.75	1	107.50	107.50	11	4,040	0.27%
2020/01/08	1	108.50	0	0.00	106.50	1	4,011	0.02%
2020/01/07	3	109.17	4	110.88	110.00	-1	3,986	-0.03%
2020/01/06	5	116.10	8	116.06	115.00	-3	3,822	-0.08%
2020/01/03	36	121.43	37	123.05	119.00	-1	3,775	-0.03%
2020/01/02	3	118.33	1	119.50	117.50	2	3,449	0.06%
2019/12/31	5	117.80	5	119.10	116.00	0	3,384	0.00%
2019/12/30	18	118.61	8	118.44	118.00	10	3,351	0.30%
2019/12/27	5	112.60	79	108.35	114.50	-74	3,074	-2.41%
2019/12/26	64	106.87	98	108.20	106.00	-34	3,145	-1.08%
2019/12/25	163	106.96	54	108.02	109.00	109	3,218	3.39%	大買/鉅額交易
2019/12/24	22	102.61	25	104.82	105.00	-3	3,000	-0.10%
2019/12/20	2	100.00	0	0.00	100.00	2	2,811	0.07%
2019/12/18	0	0.00	2	99.10	98.60	-2	2,721	-0.07%
2019/12/12	0	0.00	3	100.50	99.30	-3	2,689	-0.11%
2019/12/06	3	100.50	0	0.00	100.50	3	2,644	0.11%
2019/12/05	3	102.00	0.5	101.00	100.50	2.5	2,634	0.09%
2019/12/04	0	0.00	8	103.00	101.50	-8	2,615	-0.31%
2019/12/02	0	0.00	1	98.30	99.40	-1	2,460	-0.04%
2019/11/29	1	99.50	0	0.00	98.50	1	2,456	0.04%
2019/11/28	0	0.00	3	100.50	99.70	-3	2,472	-0.12%
2019/11/21	1	95.40	0	0.00	96.20	1	2,473	0.04%
2019/11/11	1	99.50	0	0.00	97.10	1	2,419	0.04%
2019/11/07	1	98.80	1	100.50	98.80	0	2,376	0.00%
2019/11/06	1	101.50	0	0.00	102.00	1	2,359	0.04%
2019/10/29	0	0.00	10	104.00	102.00	-10	2,239	-0.45%
2019/10/25	1	106.00	5	105.50	104.00	-4	2,212	-0.18%
2019/10/24	22	106.48	22	106.16	105.00	0	2,184	0.00%
2019/10/23	0	103.00	1	102.00	103.00	-1	2,068	-0.05%
2019/10/22	0	0.00	1	102.00	101.50	-1	2,060	-0.05%
2019/10/21	1	103.50	16	103.94	102.50	-15	2,058	-0.73%
2019/10/18	1	102.00	1	101.00	102.00	0	2,046	0.00%
2019/10/17	0	102.50	0	0.00	102.50	0	2,019	0.00%
2019/10/16	1	101.00	2	100.50	100.50	-1	2,009	-0.05%
2019/10/15	1	105.00	4	106.88	104.00	-3	1,970	-0.15%
2019/10/14	2	104.25	2	105.00	104.50	0	1,889	0.00%
2019/10/09	21	103.12	2	104.75	103.00	19	1,857	1.02%
2019/10/08	6	104.75	1	105.00	105.00	5	1,794	0.28%
2019/10/07	0	0.00	3	105.17	103.00	-3	1,766	-0.17%
2019/10/04	13	103.38	2	106.25	103.50	11	1,755	0.63%
2019/10/03	2	102.50	2	100.50	104.00	0	1,611	0.00%
2019/10/02	6	103.00	7	103.64	102.50	-1	1,552	-0.06%
2019/10/01	0	0.00	2	99.75	100.00	-2	1,269	-0.16%
2019/09/27	1	91.20	0	0.00	91.20	1	1,112	0.09%
2019/09/26	1	91.10	0	0.00	90.70	1	1,112	0.09%
2019/09/25	1	90.00	0	0.00	89.60	1	1,093	0.09%
2019/09/10	0	0.00	1	88.10	88.70	-1	1,249	-0.08%
2019/09/05	0	0.00	2	90.90	90.70	-2	1,274	-0.16%
2019/08/30	5	92.04	10	91.95	91.30	-5	1,271	-0.39%
2019/08/26	9	83.40	0	0.00	83.50	9	1,196	0.75%
2019/08/16	1	82.40	1	82.80	82.80	0	1,201	0.00%
2019/08/14	0	0.00	1	87.10	85.00	-1	1,190	-0.08%
2019/08/13	1	86.60	0	0.00	85.80	1	1,185	0.08%
2019/08/05	1	90.00	0	0.00	90.00	1	1,206	0.08%
2019/08/02	0	0.00	1	93.70	93.50	-1	1,216	-0.08%
2019/08/01	0	0.00	1	95.30	95.90	-1	1,222	-0.08%
2019/07/26	0	0.00	2	95.95	95.50	-2	1,260	-0.16%
2019/07/25	0	0.00	1	95.00	96.00	-1	1,272	-0.08%
2019/07/24	2	94.50	0	0.00	94.40	2	1,301	0.15%
2019/07/23	0	0.00	1	94.20	94.30	-1	1,345	-0.07%
2019/07/22	0	0.00	1	93.30	93.10	-1	1,350	-0.07%
2019/07/18	1	95.30	0	0.00	95.40	1	1,375	0.07%
2019/07/17	1	98.00	1	97.70	97.10	0	1,388	0.00%
2019/07/11	4	100.00	0	0.00	99.00	4	1,491	0.27%
2019/07/10	1	108.00	0	0.00	108.00	1	1,457	0.07%
2019/07/09	1	107.00	2	108.25	107.00	-1	1,425	-0.07%
2019/07/08	0	0.00	3	110.00	109.00	-3	1,416	-0.21%
2019/07/05	2	109.25	1	110.00	110.00	1	1,437	0.07%
2019/07/04	3	109.50	2	109.00	109.00	1	1,448	0.07%
2019/07/03	1	107.50	0	0.00	107.00	1	1,465	0.07%
2019/07/02	1	106.50	1	107.50	107.50	0	1,471	0.00%
2019/07/01	0	0.00	1	106.50	106.50	-1	1,473	-0.07%
2019/06/27	0	0.00	1	105.50	105.00	-1	1,489	-0.07%
2019/06/21	2	104.75	1	105.00	105.00	1	1,525	0.07%
2019/06/20	5	105.50	3	106.33	105.00	2	1,520	0.13%
2019/06/19	1	102.50	1	102.50	103.00	0	1,483	0.00%
2019/06/18	1	101.00	0	0.00	100.50	1	1,480	0.07%
2019/06/17	1	101.50	0	0.00	102.50	1	1,486	0.07%
2019/06/05	0	0.00	1	95.10	94.30	-1	1,527	-0.07%
2019/05/29	0	0.00	1	95.00	95.40	-1	1,678	-0.06%
2019/05/27	1	93.10	0	0.00	93.30	1	1,796	0.06%
2019/05/21	0	0.00	1	97.40	97.70	-1	2,025	-0.05%
2019/05/20	0	0.00	1	96.20	96.00	-1	2,067	-0.05%
2019/05/17	1	97.80	0	0.00	96.10	1	2,158	0.05%
2019/05/13	1	96.60	1	97.90	96.60	0	2,756	0.00%
2019/05/09	1	100.00	0	0.00	101.00	1	2,731	0.04%
2019/05/08	0	0.00	1	103.50	103.50	-1	2,738	-0.04%
2019/05/07	1	104.00	0	0.00	103.50	1	2,780	0.04%
2019/05/03	0	0.00	1	107.00	106.50	-1	2,847	-0.04%
2019/04/29	1	103.50	0	0.00	104.00	1	2,820	0.04%
2019/04/23	1	113.50	0	0.00	113.50	1	2,856	0.04%
2019/04/17	1	120.00	0	0.00	119.50	1	3,145	0.03%
2019/04/11	1	119.50	1	121.50	118.00	0	3,203	0.00%
2019/04/09	0	0.00	1	117.50	119.50	-1	3,186	-0.03%
2019/04/08	4	116.63	1	117.50	115.50	3	3,167	0.09%
2019/04/03	0	0.00	1	116.00	116.50	-1	3,197	-0.03%
2019/04/02	1	114.00	4	116.00	115.00	-3	3,217	-0.09%
2019/04/01	5	114.40	1	116.00	114.00	4	3,231	0.12%
2019/03/22	0	0.00	2	119.50	119.00	-2	3,405	-0.06%
2019/03/20	1	118.50	0	0.00	118.00	1	3,537	0.03%
2019/03/19	1	119.00	10	118.95	118.50	-9	3,568	-0.25%
2019/03/15	3	121.00	0	0.00	120.50	3	3,734	0.08%
2019/03/11	0	0.00	1	118.50	119.50	-1	4,131	-0.02%
2019/03/08	0	0.00	2	117.50	120.00	-2	4,265	-0.05%
2019/03/07	1	118.50	15	122.43	118.00	-14	4,309	-0.32%
2019/03/06	3	123.33	2	123.25	123.00	1	4,355	0.02%
2019/03/05	0	0.00	2	121.75	121.50	-2	4,488	-0.04%
2019/03/04	1	122.00	1.5	125.00	125.00	-0.5	4,543	-0.01%
2019/02/27	2	121.50	1	122.50	121.50	1	4,566	0.02%
2019/02/26	12	132.21	1	131.50	129.00	11	4,564	0.24%
2019/02/25	2	130.00	0	0.00	130.00	2	4,663	0.04%
2019/02/22	2	130.75	2	131.75	129.50	0	4,788	0.00%
2019/02/21	3	129.83	2	129.50	131.00	1	4,939	0.02%
2019/02/20	8	131.56	0	0.00	129.50	8	4,981	0.16%
2019/02/19	0	0.00	4	129.13	129.50	-4	5,061	-0.08%
2019/02/18	5	130.30	0	0.00	128.50	5	5,170	0.10%
2019/02/15	4	128.50	11	128.09	126.00	-7	5,159	-0.14%
2019/02/14	0	0.00	3	128.17	127.50	-3	5,178	-0.06%
2019/02/13	2	120.00	55	126.86	128.00	-53	5,029	-1.05%
2019/02/12	51	116.53	2	116.25	116.50	49	4,908	1.00%
2019/01/30	1	111.50	1	111.50	111.00	0	5,186	0.00%
2019/01/28	1	113.50	0	0.00	112.00	1	5,394	0.02%
2019/01/25	0	0.00	2	112.75	112.00	-2	5,737	-0.03%
2019/01/22	1	111.50	0	0.00	110.00	1	6,174	0.02%
2019/01/15	0	0.00	2	109.50	110.00	-2	6,659	-0.03%
2019/01/11	3	110.00	2	111.25	108.00	1	6,906	0.01%
2019/01/10	1	111.00	0	0.00	108.50	1	6,943	0.01%
2019/01/09	21	112.02	32	110.69	110.50	-11	6,976	-0.16%
2019/01/08	10	104.50	1	104.00	106.00	9	6,886	0.13%
2019/01/07	2	105.00	0	0.00	104.00	2	6,991	0.03%
2019/01/04	1	98.80	0	0.00	102.00	1	7,139	0.01%
2018/12/27	3	104.50	1	105.00	103.50	2	7,759	0.03%
2018/12/26	1	104.50	1	107.50	101.50	0	7,815	0.00%
2018/12/25	2	103.75	1	103.00	106.00	1	7,848	0.01%
2018/12/24	1	103.50	1	104.00	106.50	0	7,921	0.00%
2018/12/22	3	104.00	0	0.00	104.00	3	7,986	0.04%
2018/12/19	1	106.50	0	0.00	107.00	1	8,216	0.01%
2018/12/17	0	0.00	8	108.56	109.50	-8	8,341	-0.10%
2018/12/13	0	0.00	8	111.56	110.50	-8	8,571	-0.09%
2018/12/12	2	113.75	1	113.50	115.00	1	8,645	0.01%
2018/12/11	3	112.83	1	112.50	111.00	2	8,678	0.02%
2018/12/10	2	110.00	2	112.00	112.50	0	8,785	0.00%
2018/12/07	1	116.00	2	118.50	119.50	-1	8,811	-0.01%
2018/12/06	6	115.67	7	116.14	116.00	-1	8,883	-0.01%
2018/12/05	4	125.00	6	125.83	125.00	-2	8,921	-0.02%
2018/12/04	15	132.33	13	133.04	130.00	2	9,126	0.02%
2018/12/03	5	130.40	3	129.67	132.00	2	9,220	0.02%
2018/11/30	0	0.00	3	119.83	120.00	-3	9,238	-0.03%
2018/11/29	1	118.00	0	0.00	117.50	1	9,315	0.01%
2018/11/28	3	117.17	1	119.00	117.50	2	9,490	0.02%
2018/11/27	1	115.00	1	115.00	115.50	0	9,488	0.00%
2018/11/26	41	113.49	40	112.00	112.00	1	9,487	0.01%
2018/11/23	0	0.00	1	112.00	110.50	-1	9,530	-0.01%
2018/11/22	4	115.13	2	116.50	111.50	2	9,555	0.02%
2018/11/21	0	0.00	1	112.00	115.00	-1	9,575	-0.01%
2018/11/20	25	112.08	30	110.68	112.50	-5	9,647	-0.05%
2018/11/19	22	108.48	23	108.57	110.50	-1	9,571	-0.01%
2018/11/16	14	108.54	0	0.00	105.50	14	9,622	0.15%
2018/11/15	5	106.50	0	0.00	107.00	5	9,526	0.05%
2018/11/14	7	103.86	2	103.00	102.50	5	9,518	0.05%
2018/11/13	0	0.00	1	102.00	104.00	-1	9,695	-0.01%
2018/11/12	0	0.00	6	99.25	100.50	-6	9,818	-0.06%
2018/11/09	7	104.21	2	104.00	105.50	5	10,079	0.05%
2018/11/08	5	108.40	1	109.00	103.00	4	10,198	0.04%
2018/11/07	3	100.07	3	101.40	105.00	0	10,290	0.00%
2018/11/06	3	100.33	3	101.80	98.80	0	10,360	0.00%
2018/11/05	5	105.80	2	106.00	107.50	3	10,517	0.03%
2018/11/02	10	110.10	12	109.25	107.50	-2	10,717	-0.02%
2018/11/01	3	102.00	2	101.50	105.50	1	10,604	0.01%
2018/10/31	54	95.82	55	96.81	96.90	-1	10,604	-0.01%
2018/10/30	3	91.67	3	92.33	91.80	0	10,661	0.00%
2018/10/29	1	96.30	1	93.50	95.10	0	10,967	0.00%
2018/10/26	52	94.93	54	93.79	93.70	-2	11,212	-0.02%
2018/10/25	2	91.00	0	0.00	92.70	2	11,345	0.02%
2018/10/24	2	100.70	3	100.50	100.00	-1	11,699	-0.01%
2018/10/23	11	101.09	0	0.00	100.50	11	11,718	0.09%
2018/10/22	0	0.00	1	100.50	108.00	-1	11,745	-0.01%
2018/10/18	1	112.50	1	113.50	113.00	0	11,911	0.00%
2018/10/17	1	114.50	1	116.00	112.00	0	12,006	0.00%
2018/10/15	36	115.24	37	112.22	112.00	-1	12,278	-0.01%
2018/10/12	45	112.22	45	114.56	113.50	0	12,395	0.00%
2018/10/11	3	108.67	0	0.00	107.00	3	12,495	0.02%
2018/10/09	2	115.25	4	116.25	118.50	-2	12,575	-0.02%
2018/10/08	2	109.00	2	116.50	115.00	0	12,497	0.00%
2018/10/05	22	128.73	170	120.28	117.50	-148	12,406	-1.19%	大賣/鉅額交易
2018/10/04	1	129.50	2	128.75	129.50	-1	12,326	-0.01%
2018/10/03	1	129.00	1	132.00	129.50	0	12,302	0.00%
2018/10/02	8	135.50	9	133.56	133.00	-1	12,306	-0.01%
2018/09/28	21	133.79	21	135.48	137.00	0	12,571	0.00%
2018/09/27	1	133.00	5	134.00	132.50	-4	12,729	-0.03%
2018/09/26	3	141.00	2	141.75	140.00	1	13,067	0.01%
2018/09/25	0	0.00	1	142.00	142.00	-1	13,372	-0.01%
2018/09/20	3	141.00	3	140.83	138.00	0	13,644	0.00%
2018/09/19	10	147.25	10.1	141.00	140.50	-0.1	13,682	0.00%
2018/09/17	0.1	154.00	2	152.50	154.00	-2	13,933	-0.01%
2018/09/14	50	158.00	50	157.00	156.00	0	13,945	0.00%
2018/09/11	2	157.50	2	157.50	154.00	0	13,880	0.00%
2018/09/10	30	157.00	32	160.50	158.00	-2	13,750	-0.01%
2018/09/07	2	154.50	2	152.00	154.50	0	13,566	0.00%
2018/09/06	1	163.50	0	0.00	161.00	1	13,386	0.01%
2018/09/05	20	169.15	17	164.97	164.00	3	13,377	0.02%
2018/09/04	41	162.73	46	166.60	170.00	-5	13,395	-0.04%
2018/09/03	7	162.00	0	0.00	162.00	7	13,281	0.05%
2018/08/31	0	179.00	0	0.00	179.00	0	13,267	0.00%
2018/08/30	0	180.00	0	0.00	180.00	0	13,471	0.00%
2018/08/28	2	176.50	0	0.00	174.50	2	13,558	0.01%
2018/08/27	23	173.87	23	177.72	178.00	0	13,521	0.00%
2018/08/23	5	168.00	1	168.00	167.00	4	13,452	0.03%
2018/08/22	75	175.67	0	0.00	173.00	75	13,437	0.56%
2018/08/21	5	176.70	2	177.25	176.00	3	13,595	0.02%
2018/08/20	27	174.74	25	176.24	177.00	2	13,532	0.01%
2018/08/17	0	0.00	3	177.50	170.50	-3	13,356	-0.02%
2018/08/16	56	177.89	52	179.32	176.50	4	13,213	0.03%
2018/08/15	1	171.00	3	164.50	169.00	-2	12,947	-0.02%
2018/08/13	9	168.50	23	170.07	161.00	-14	12,611	-0.11%
2018/08/10	1	178.50	1	184.00	178.50	0	12,453	0.00%
2018/08/09	2	184.75	1	183.00	183.00	1	12,213	0.01%
2018/08/08	3	190.67	12	192.46	183.00	-9	12,022	-0.07%
2018/08/07	20	189.50	22	191.57	197.50	-2	11,925	-0.02%
2018/08/06	4	188.38	1	186.00	186.00	3	11,861	0.03%
2018/08/03	12	188.33	0	0.00	183.50	12	12,250	0.10%
2018/08/02	2	195.75	1	190.96	187.50	1	12,257	0.01%
2018/08/01	60	209.11	50	210.00	205.00	10	12,278	0.08%
2018/07/31	58	210.59	52	210.77	214.50	6	12,495	0.05%
2018/07/30	8	216.88	24	215.02	204.50	-16	12,307	-0.13%
2018/07/27	1	227.00	92	224.91	227.00	-91	12,553	-0.72%
2018/07/26	4	215.88	3	215.00	219.00	1	12,579	0.01%
2018/07/25	10	215.00	0	0.00	214.00	10	12,598	0.08%
2018/07/24	2	196.50	0	0.00	206.00	2	12,524	0.02%
2018/07/23	1	199.00	0	0.00	195.50	1	12,673	0.01%
2018/07/20	54	207.30	4	199.00	193.00	50	12,679	0.39%
2018/07/19	50	225.00	6	217.50	210.00	44	12,646	0.35%
2018/07/18	53	221.99	2	221.75	220.00	51	12,638	0.40%
2018/07/17	2	226.00	0	0.00	218.00	2	12,653	0.02%
2018/07/16	3	235.17	2	247.85	234.00	1	12,619	0.01%
2018/07/13	6	255.17	4	254.00	248.50	2	13,032	0.02%
2018/07/12	2	241.75	2	245.50	244.50	0	13,117	0.00%
2018/07/11	2	248.00	0	0.00	243.00	2	13,256	0.02%
2018/07/10	0	0.00	3	256.50	255.00	-3	13,531	-0.02%
2018/07/09	80	267.09	77	264.88	250.00	3	13,606	0.02%
2018/07/06	7	264.93	8.7	270.11	260.00	-1.7	13,529	-0.01%
2018/07/05	22	292.09	16	268.59	267.50	6	13,383	0.04%
2018/07/04	31	277.81	43	281.34	297.00	-12	13,273	-0.09%
2018/07/03	15	285.47	13	279.69	270.00	2	12,875	0.02%
2018/07/02	20	257.20	26	261.94	269.50	-6	12,564	-0.05%
2018/06/29	1	246.48	0	0.00	245.00	1	12,314	0.01%
2018/06/28	18	245.33	12	242.63	242.50	6	12,160	0.05%
2018/06/27	3	246.81	19	250.37	243.00	-16	12,062	-0.13%
2018/06/26	1	220.10	10	223.50	229.00	-9	11,793	-0.08%
2018/06/25	0	0.00	4	215.00	217.50	-4	11,809	-0.03%
2018/06/22	0	0.00	1.1	208.98	209.00	-1.1	11,867	-0.01%
2018/06/21	1	214.50	2	210.50	212.50	-1	11,869	-0.01%
2018/06/20	3	200.67	1	201.00	202.00	2	11,911	0.02%
2018/06/15	5	216.50	2	215.75	219.00	3	12,256	0.02%
2018/06/14	1	218.50	0	0.00	213.50	1	12,394	0.01%
2018/06/13	4	224.13	2	229.00	220.50	2	12,509	0.02%
2018/06/12	4	231.75	11	230.59	230.50	-7	12,451	-0.06%
2018/06/11	27	237.57	122	235.35	233.50	-95	12,444	-0.76%	大賣/
2018/06/08	7	228.50	3	224.33	227.50	4	12,782	0.03%
2018/06/07	122	232.33	18	232.75	235.00	104	12,712	0.82%	大買/鉅額交易
2018/06/06	0	0.00	1	219.00	219.00	-1	12,516	-0.01%
2018/06/05	3	208.17	1	201.50	199.50	2	12,530	0.02%
2018/06/04	11	216.45	11	214.09	211.00	0	12,489	0.00%
2018/05/31	2	226.50	2	235.68	209.00	0	12,820	0.00%
2018/05/30	5	227.30	4	226.88	227.00	1	12,765	0.01%
2018/05/29	26	240.81	37	235.12	235.00	-11	12,868	-0.09%
2018/05/28	1	228.00	27	237.17	239.50	-26	12,726	-0.20%
2018/05/25	21	220.36	43	219.66	218.00	-22	12,743	-0.17%
2018/05/24	1	213.00	14	213.00	213.50	-13	12,812	-0.10%
2018/05/23	14	233.75	6.1	226.56	217.00	7.9	12,899	0.06%
2018/05/22	22	246.27	18	241.44	241.00	4	12,910	0.03%
2018/05/21	17	225.94	16	235.19	236.00	1	12,909	0.01%
2018/05/18	6	221.00	23	215.30	218.50	-17	12,910	-0.13%
2018/05/17	19	222.21	1	216.00	216.00	18	12,864	0.14%
2018/05/16	45	250.01	19	240.79	240.00	26	12,883	0.20%
2018/05/15	38	248.67	38	258.99	260.00	0	12,860	0.00%
2018/05/14	36	232.14	39.9	235.82	237.00	-3.9	12,811	-0.03%
2018/05/11	31	220.27	25	224.20	215.50	6	12,696	0.05%
2018/05/10	54	200.55	64.5	204.54	207.50	-10.5	12,223	-0.09%
2018/05/09	40	175.40	63.3	184.33	189.00	-23.3	11,863	-0.20%
2018/05/08	76	176.67	47	171.38	172.00	29	11,595	0.25%
2018/05/07	4	171.25	10	173.00	177.00	-6	11,203	-0.05%
2018/05/04	11	154.05	12	156.58	161.00	-1	11,049	-0.01%
2018/05/03	0	0.00	1	145.50	146.50	-1	10,822	-0.01%
2018/05/02	1	149.00	0.3	149.00	149.00	0.7	10,714	0.01%
2018/04/30	1	151.00	0	0.00	146.00	1	10,553	0.01%
2018/04/27	6	152.25	6	151.25	152.00	0	10,480	0.00%
2018/04/26	1.3	144.50	0	0.00	144.50	1.3	10,326	0.01%
2018/04/25	17	146.24	35	139.50	136.00	-18	10,137	-0.18%
2018/04/24	23	159.00	1	153.50	146.00	22	10,056	0.22%
2018/04/23	30	157.50	34	160.41	161.00	-4	9,954	-0.04%
2018/04/20	21	155.17	30	152.67	153.50	-9	9,807	-0.09%
2018/04/19	32	154.33	42.4	154.63	157.50	-10.4	9,804	-0.11%
2018/04/18	2	144.75	1	144.10	152.00	1	9,500	0.01%
2018/04/17	25	149.74	12	145.96	141.50	13	9,630	0.13%
2018/04/16	16	150.97	25	151.30	150.50	-9	9,583	-0.09%
2018/04/13	1	139.02	10	139.60	141.00	-9	9,476	-0.09%
2018/04/12	1	136.50	3	135.50	135.50	-2	9,469	-0.02%
2018/04/11	2	138.45	9	134.89	134.50	-7	9,632	-0.07%
2018/04/10	12	137.79	13	135.77	138.00	-1	9,750	-0.01%
2018/04/09	0	127.00	0	0.00	127.00	0	9,829	0.00%
2018/04/03	0	0.00	3.1	127.14	125.50	-3.1	9,979	-0.03%
2018/04/02	0	0.00	1	138.00	130.00	-1	10,079	-0.01%
2018/03/31	0	0.00	4	134.88	133.50	-4	10,240	-0.04%
2018/03/30	12	138.08	0	0.00	132.50	12	10,536	0.11%
2018/03/29	3	133.17	4	131.88	130.00	-1	10,644	-0.01%
2018/03/28	5	130.50	3	131.33	130.50	2	10,745	0.02%
2018/03/27	1	130.51	23	130.87	131.50	-22	11,091	-0.20%
2018/03/26	0	0.00	14	125.61	125.00	-14	11,356	-0.12%
2018/03/23	8	125.94	4	127.50	125.50	4	11,673	0.03%
2018/03/22	24	137.02	8	137.00	131.50	16	12,019	0.13%
2018/03/21	34	129.00	54	130.42	131.00	-20	12,048	-0.17%
2018/03/20	45	123.84	125	123.80	127.50	-80	11,889	-0.67%	大賣/
2018/03/19	1	121.46	3	121.17	120.00	-2	11,783	-0.02%
2018/03/16	10	118.50	20.1	116.00	116.00	-10.1	11,696	-0.09%
2018/03/15	50	117.90	45	118.40	118.50	5	11,735	0.04%
2018/03/14	60	120.38	83.1	122.87	117.00	-23.1	11,774	-0.20%
2018/03/13	3	113.17	21	114.00	114.00	-18	11,404	-0.16%
2018/03/12	5	112.70	3	111.50	111.50	2	11,426	0.02%
2018/03/09	0	0.00	0.5	112.00	112.50	-0.5	11,443	0.00%
2018/03/08	21	112.48	0	0.00	109.50	21	11,461	0.18%
2018/03/07	14	114.00	42	114.46	112.00	-28	11,390	-0.25%
2018/03/06	30	104.50	30	106.15	111.00	0	11,307	0.00%
2018/03/05	4	102.37	24	102.75	101.00	-20	11,415	-0.17%
2018/03/02	17	99.25	4	100.75	99.00	13	11,439	0.11%
2018/03/01	37	95.31	3	95.30	97.50	34	11,364	0.30%
2018/02/27	1	93.80	11	95.98	93.30	-10	11,492	-0.09%
2018/02/26	54	93.48	14	93.20	93.20	40	11,465	0.35%
2018/02/23	3	97.57	17	100.35	94.60	-14	11,493	-0.12%
2018/02/22	1	95.70	14	95.89	95.30	-13	11,504	-0.11%
2018/02/21	10	97.00	1	98.70	97.60	9	11,606	0.08%
2018/02/12	1	97.10	0	0.00	95.00	1	11,790	0.01%
2018/02/09	15	96.86	6	100.58	101.00	9	11,909	0.08%
2018/02/08	1	105.00	9	104.11	101.50	-8	11,972	-0.07%
2018/02/07	0	0.00	2	107.50	105.00	-2	11,901	-0.02%
2018/02/06	1	100.50	2	103.00	101.00	-1	11,836	-0.01%
2018/02/05	1	101.50	0	0.00	111.50	1	11,714	0.01%
2018/02/02	1	110.00	10	111.00	110.00	-9	11,633	-0.08%
2018/02/01	13	111.65	0	0.00	109.50	13	11,536	0.11%
2018/01/31	21	108.67	12	109.42	112.00	9	11,483	0.08%
2018/01/30	1	108.00	0	0.00	108.00	1	11,391	0.01%
2018/01/26	39	114.51	33	111.74	109.00	6	11,175	0.05%
2018/01/25	10	121.50	6	122.25	120.00	4	10,981	0.04%
2018/01/24	12	120.08	16	121.94	122.00	-4	10,951	-0.04%
2018/01/23	17	125.97	8	121.63	120.00	9	10,898	0.08%
2018/01/22	120	124.99	33	123.74	125.00	87	10,812	0.80%	大買/
2018/01/19	12	120.58	0	0.00	120.50	12	10,674	0.11%
2018/01/18	5	118.31	15	120.47	119.50	-10	10,645	-0.09%
2018/01/17	18	117.92	117	115.50	115.50	-99	10,573	-0.94%	大賣/
2018/01/16	10	120.40	9	121.17	119.50	1	10,450	0.01%
2018/01/15	11	124.50	11	120.95	121.00	0	10,329	0.00%
2018/01/12	36	128.90	14	124.79	124.00	22	10,230	0.22%
2018/01/11	24	122.33	23	124.59	130.00	1	10,034	0.01%
2018/01/10	21	124.19	22	123.93	119.50	-1	9,677	-0.01%
2018/01/09	23	119.87	24.1	122.72	123.00	-1.1	9,454	-0.01%
2018/01/08	6	121.08	22.6	123.04	121.50	-16.6	9,209	-0.18%
2018/01/05	25	118.64	40	122.55	122.00	-15	9,054	-0.17%
2018/01/04	30	121.98	7	120.29	118.00	23	8,831	0.26%
2018/01/03	37	120.07	40.1	121.37	123.00	-3.1	8,540	-0.04%
2018/01/02	5	106.70	27.2	109.97	112.00	-22.2	8,233	-0.27%