臻鼎-KY (4958)-國票-內壢券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.5
漲跌
▲3.0
漲幅
+2.64%
成交量
8,152張
產業
上市電子零組件類股
1015人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/06/06	4	112.13	1	114.00	113.50	3	9,601	0.03%
2024/06/05	3	118.50	2	118.25	118.50	1	9,428	0.01%
2024/06/04	1	118.50	0	0.00	118.50	1	9,315	0.01%
2024/05/31	1	126.47	0	0.00	122.00	1	9,187	0.01%
2024/05/30	0	0.00	8.2	120.88	124.50	-8.2	9,048	-0.09%
2024/05/29	2	121.50	1	120.50	122.00	1	8,874	0.01%
2024/05/27	0	0.00	2	121.50	121.00	-2	8,855	-0.02%
2024/05/21	0	0.00	2	116.25	116.50	-2	8,690	-0.02%
2024/05/20	0	0.00	1	117.50	119.50	-1	8,665	-0.01%
2024/05/15	1	119.00	1	119.50	118.50	0	8,558	0.00%
2024/05/13	0	0.00	0	122.00	122.00	0	8,375	0.00%
2024/05/10	2	119.25	1	119.50	120.00	1	8,310	0.01%
2024/05/09	0	0.00	1	121.02	121.00	-1	8,240	-0.01%
2024/05/03	0	0.00	0	115.73	115.50	0	7,960	0.00%
2024/05/02	0	114.50	0	0.00	115.00	0	7,930	0.00%
2024/04/26	1	114.50	0	0.00	114.00	1	7,865	0.01%
2024/04/24	2	115.75	2	118.00	117.00	0	7,880	0.00%
2024/04/23	1	115.50	1	114.50	113.50	0	7,862	0.00%
2024/04/22	0	0.00	1	114.00	113.00	-1	7,861	-0.01%
2024/04/19	2	110.50	2	112.25	112.00	0	7,771	0.00%
2024/04/18	2	112.75	0	0.00	112.50	2	7,633	0.03%
2024/04/17	0	0.00	5	114.50	113.50	-5	7,572	-0.07%
2024/04/16	1	113.50	2	112.50	112.50	-1	7,462	-0.01%
2024/04/15	1	115.00	8	115.00	115.50	-7	7,425	-0.09%
2024/04/11	8.1	118.25	1	118.50	117.50	7.1	7,228	0.10%
2024/04/10	1.1	120.50	1	119.00	119.00	0.1	7,158	0.00%
2024/04/09	19	123.08	15	124.00	123.50	4	6,937	0.06%
2024/04/08	11	124.27	0	0.00	125.50	11	6,753	0.16%
2024/04/03	3	130.00	1	130.00	129.50	2	6,495	0.03%
2024/04/02	3	131.00	2	131.50	132.00	1	6,231	0.02%
2024/04/01	15	128.90	13	130.65	126.50	2	5,618	0.04%
2024/03/29	2	126.00	3	125.67	125.00	-1	5,180	-0.02%
2024/03/28	3	125.50	2	123.50	125.00	1	4,894	0.02%
2024/03/21	0	0.00	1	111.00	113.00	-1	4,138	-0.02%
2024/03/20	0	0.00	6	110.33	111.00	-6	4,063	-0.15%
2024/03/19	1	106.50	1	108.50	107.50	0	3,883	0.00%
2024/03/18	1	105.00	1	106.50	106.50	0	3,824	0.00%
2024/03/15	1	106.00	1	106.50	106.50	0	3,816	0.00%
2024/03/14	1	106.00	1	106.00	106.00	0	3,665	0.00%
2024/03/13	13	108.62	11	108.45	108.00	2	3,525	0.06%
2024/03/12	0	0.00	7	103.50	104.00	-7	3,237	-0.22%
2024/03/11	7	101.00	0	0.00	101.00	7	3,167	0.22%
2024/03/06	2	100.00	1	100.50	100.50	1	3,141	0.03%
2024/03/05	0	0.00	0	100.50	101.50	0	3,161	0.00%
2024/02/26	1	99.30	0	0.00	99.40	1	3,225	0.03%
2024/02/23	1	99.00	0	0.00	98.40	1	3,220	0.03%
2024/02/20	1	100.00	2	100.50	100.00	-1	3,284	-0.03%
2024/02/19	1	99.30	1	99.90	99.70	0	3,250	0.00%
2024/02/16	1	98.10	1	98.20	98.00	0	3,241	0.00%
2024/02/05	1	98.60	1	99.00	98.50	0	3,221	0.00%
2024/02/02	1	100.00	1	99.10	99.40	0	3,208	0.00%
2024/01/31	1	100.50	1	100.50	101.00	0	3,215	0.00%
2024/01/26	0	101.00	0	0.00	102.00	0	3,265	0.00%
2024/01/25	1	100.50	1	101.00	101.50	0	3,291	0.00%
2024/01/23	1	102.00	0	0.00	102.50	1	3,281	0.03%
2024/01/19	2	99.95	1	101.00	102.00	1	3,262	0.03%
2024/01/18	1	99.60	1	98.90	99.80	0	3,256	0.00%
2024/01/08	1	108.50	1	109.00	109.00	0	3,130	0.00%
2023/12/29	1	108.00	1	108.50	109.00	0	2,979	0.00%
2023/12/19	0	0.00	1	104.50	107.50	-1	2,663	-0.04%
2023/12/18	1	107.50	0	0.00	107.00	1	2,617	0.04%
2023/12/15	0	0.00	3	107.00	106.50	-3	2,605	-0.12%
2023/11/24	7	106.50	0	0.00	105.00	7	2,610	0.27%
2023/11/20	1	102.00	0	0.00	102.00	1	2,472	0.04%
2023/11/08	0	101.50	1	103.00	103.00	-1	2,480	-0.04%
2023/11/06	0	0.00	2	101.25	102.50	-2	2,661	-0.08%
2023/11/03	1	100.00	0	0.00	99.60	1	2,625	0.04%
2023/10/25	1	98.50	0	0.00	99.00	1	2,612	0.04%
2023/09/15	0	0.00	0	101.25	102.50	0	2,788	0.00%
2023/09/12	0	0.00	0	98.60	98.60	0	2,858	0.00%
2023/09/04	0	96.50	0	98.90	97.00	0	2,863	0.00%
2023/08/30	0	0.00	0	96.80	96.80	0	2,915	0.00%
2023/08/23	0	95.50	0	0.00	95.30	0	3,101	0.00%
2023/08/21	0	96.50	0	0.00	95.90	0	3,146	0.00%
2023/08/10	2	98.05	0	0.00	98.50	2	3,205	0.06%
2023/08/02	0	0.00	10	106.00	104.50	-10	3,288	-0.30%
2023/07/27	0	0.00	1	105.00	105.00	-1	3,242	-0.03%
2023/07/24	0	0.00	0	104.50	105.00	0	3,297	0.00%
2023/07/20	0	0.00	0.1	105.50	105.50	-0.1	3,322	0.00%
2023/07/17	0	0.00	1	106.00	107.00	-1	3,287	-0.03%
2023/07/13	1	106.00	0	0.00	105.00	1	3,280	0.03%
2023/06/20	1	105.50	0	0.00	105.50	1	3,471	0.03%
2023/06/16	1	107.00	0	0.00	107.00	1	3,498	0.03%
2023/06/12	1	107.00	0	0.00	107.50	1	3,679	0.03%
2023/06/08	1	108.00	0	0.00	107.50	1	3,940	0.03%
2023/06/05	1	108.50	0	0.00	108.50	1	4,089	0.02%
2023/05/31	0.1	116.00	0	0.00	116.00	0.1	4,098	0.00%
2023/05/30	0	0.00	1	115.00	115.50	-1	4,056	-0.02%
2023/05/23	0	0.00	1	112.50	112.00	-1	4,036	-0.02%
2023/05/22	0	0.00	2	112.25	113.50	-2	3,994	-0.05%
2023/05/19	0	0.00	1	113.00	113.00	-1	3,976	-0.03%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/17	2	107.75	0	0.00	107.50	2	3,907	0.05%
2023/05/16	1	107.50	0	0.00	107.50	1	3,892	0.03%
2023/05/12	1	105.50	1	105.50	105.00	0	3,857	0.00%
2023/05/11	1	107.50	0	0.00	106.00	1	3,814	0.03%
2023/04/27	0	0.00	2	112.00	111.00	-2	3,742	-0.05%
2023/04/25	0	0.00	3	110.17	109.00	-3	3,660	-0.08%
2023/04/18	0	0.00	0	113.50	113.50	0	3,685	0.00%
2023/04/17	0	0.00	1	112.50	113.00	-1	3,729	-0.03%
2023/04/13	0	0.00	1	114.00	113.00	-1	3,739	-0.03%
2023/04/11	0	0.00	0	113.00	113.50	0	3,728	0.00%
2023/04/10	0	112.00	1	112.00	111.50	-1	3,751	-0.03%
2023/03/30	0	0.00	1	113.50	114.00	-1	3,805	-0.03%
2023/03/29	1	112.00	0	0.00	112.00	1	3,928	0.03%
2023/03/28	0	0.00	1	111.00	111.00	-1	4,094	-0.02%
2023/03/27	0	0.00	1	111.50	112.00	-1	4,225	-0.02%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/22	0	0.00	2	109.50	110.00	-2	4,349	-0.05%
2023/03/21	3	107.50	0	0.00	108.00	3	4,374	0.07%
2023/03/15	1	107.50	0	0.00	107.50	1	4,430	0.02%
2023/03/14	3	110.00	0	0.00	108.50	3	4,464	0.07%
2023/03/10	1	113.50	0	0.00	114.00	1	4,366	0.02%
2023/03/08	1	116.50	1	118.00	116.50	0	4,336	0.00%
2023/03/06	2	115.25	1	115.00	115.00	1	4,197	0.02%
2023/03/03	0	0.00	1	115.50	114.50	-1	4,178	-0.02%
2023/03/01	0	0.00	0.1	114.00	114.00	-0.1	4,152	0.00%
2023/02/24	0	0.00	1	112.00	112.00	-1	4,145	-0.02%
2023/02/23	1	113.50	1	114.00	114.00	0	4,128	0.00%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/14	1	113.50	0	0.00	113.50	1	4,577	0.02%
2023/02/10	1	112.50	1	111.50	111.50	0	4,627	0.00%
2023/02/08	1	112.50	1	112.50	112.50	0	4,807	0.00%
2023/02/06	1	112.50	0	0.00	112.50	1	4,812	0.02%
2023/01/31	0	0.00	1	110.00	110.00	-1	4,886	-0.02%
2023/01/30	0	0.00	1	109.00	109.00	-1	4,915	-0.02%
2023/01/12	1	106.00	1	106.50	106.50	0	5,021	0.00%
2023/01/11	1	108.00	1	108.50	107.50	0	5,081	0.00%
2023/01/10	3	107.83	1	108.00	108.00	2	5,114	0.04%
2023/01/09	1	107.00	1	107.50	107.50	0	5,124	0.00%
2023/01/05	1	103.50	1	104.00	103.50	0	5,148	0.00%
2023/01/03	0	0.00	5	104.50	107.00	-5	5,118	-0.10%
2022/12/30	6	105.83	1	105.00	105.00	5	5,090	0.10%
2022/12/28	1	105.50	1	106.00	105.00	0	5,119	0.00%
2022/12/23	1	107.50	1	108.00	108.00	0	5,167	0.00%
2022/12/22	1	107.50	1	108.00	109.50	0	5,243	0.00%
2022/12/21	5	108.70	4	109.38	109.00	1	5,182	0.02%
2022/12/20	2	111.00	2	110.75	110.00	0	5,046	0.00%
2022/12/16	1	113.50	1	114.50	114.50	0	4,807	0.00%
2022/12/14	1	114.00	1	116.50	116.50	0	4,660	0.00%
2022/12/08	1	117.00	0	0.00	117.00	1	4,574	0.02%
2022/12/07	1	127.00	0	0.00	122.50	1	4,475	0.02%
2022/12/02	0	0.00	1	122.50	122.50	-1	4,187	-0.02%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/24	2	118.00	0	0.00	119.00	2	4,265	0.05%
2022/11/16	0	0.00	2	120.25	120.00	-2	4,351	-0.05%
2022/11/15	0	0.00	3	118.00	119.00	-3	4,269	-0.07%
2022/11/09	1	113.50	1	114.00	114.00	0	4,099	0.00%
2022/11/02	0	0.00	1	110.50	111.00	-1	4,292	-0.02%
2022/10/27	1	103.50	1	105.00	105.00	0	4,348	0.00%
2022/10/26	2	105.25	2	103.50	103.50	0	4,320	0.00%
2022/10/24	0	0.00	1	106.50	106.50	-1	4,280	-0.02%
2022/10/21	3	102.00	0	0.00	102.00	3	4,273	0.07%
2022/10/20	1	104.50	0	0.00	105.00	1	4,275	0.02%
2022/10/18	1	108.50	1	110.00	110.00	0	4,209	0.00%
2022/10/17	1	108.50	1	108.50	108.50	0	4,235	0.00%
2022/10/06	0	0.00	1	109.00	109.00	-1	4,699	-0.02%
2022/10/05	0	0.00	1	109.50	108.00	-1	4,686	-0.02%
2022/10/03	1	103.50	1	102.50	102.50	0	4,634	0.00%
2022/09/29	1	105.00	0	0.00	105.00	1	4,635	0.02%
2022/09/22	1	113.00	1	114.00	114.00	0	4,702	0.00%
2022/09/21	1	113.50	0	0.00	114.50	1	4,797	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	1	113.00	1	116.50	116.50	0	4,857	0.00%
2022/09/13	1	116.00	0	0.00	116.00	1	4,870	0.02%
2022/09/08	1	112.50	1	114.00	114.00	0	4,992	0.00%
2022/09/07	1	111.00	1	112.50	112.50	0	5,051	0.00%
2022/09/06	0	0.00	1	111.50	113.50	-1	5,064	-0.02%
2022/09/05	1	109.00	1	109.50	109.50	0	5,020	0.00%
2022/09/01	1	109.50	0	0.00	111.00	1	5,012	0.02%
2022/08/30	0	0.00	2	112.50	113.50	-2	4,973	-0.04%
2022/08/29	3	109.83	1	111.00	111.00	2	5,017	0.04%
2022/08/24	2	115.00	2	113.50	113.50	0	5,328	0.00%
2022/08/23	2	115.75	2	115.00	115.00	0	5,538	0.00%
2022/08/22	1	115.00	1	117.00	117.00	0	5,883	0.00%
2022/08/19	1	115.50	1	116.00	116.00	0	5,969	0.00%
2022/08/18	1	116.00	1	116.50	116.50	0	6,162	0.00%
2022/08/17	1	116.50	1	117.00	117.50	0	6,229	0.00%
2022/08/15	0	0.00	3	117.50	117.50	-3	6,250	-0.05%
2022/08/12	1	116.00	4	117.00	117.00	-3	6,214	-0.05%
2022/08/11	19	119.03	8	118.13	118.00	11	6,179	0.18%
2022/08/10	15	116.90	16	118.00	118.00	-1	6,048	-0.02%
2022/08/09	1	114.00	1	114.50	115.50	0	5,916	0.00%
2022/08/08	1	115.50	0	0.00	115.50	1	5,897	0.02%
2022/08/04	1	111.00	1	111.50	111.50	0	5,911	0.00%
2022/08/02	1	109.50	1	110.00	111.00	0	5,903	0.00%
2022/07/22	0	0.00	1	113.00	112.50	-1	5,834	-0.02%
2022/07/21	1	109.00	0	0.00	113.50	1	5,817	0.02%
2022/07/20	0	0.00	1	109.00	109.00	-1	5,704	-0.02%
2022/07/18	2	101.00	4	102.00	104.00	-2	5,620	-0.04%
2022/07/15	0	0.00	3	100.33	100.50	-3	5,599	-0.05%
2022/07/12	0	0.00	1	94.00	94.10	-1	5,593	-0.02%
2022/07/07	2	94.25	2	96.05	96.00	0	5,676	0.00%
2022/07/01	3	100.50	0	0.00	95.80	3	5,865	0.05%
2022/06/30	1	104.50	0	0.00	103.00	1	5,777	0.02%
2022/06/13	0	0.00	1	114.50	114.50	-1	6,525	-0.02%
2022/06/09	0	0.00	1	119.00	118.00	-1	6,475	-0.02%
2022/06/08	2	117.75	0	0.00	118.00	2	6,448	0.03%
2022/06/07	2	117.25	2	118.00	118.00	0	6,428	0.00%
2022/06/06	1	116.50	1	117.50	118.00	0	6,344	0.00%
2022/06/02	1	117.00	1	117.00	116.00	0	6,235	0.00%
2022/06/01	3	119.67	3	119.50	119.00	0	6,125	0.00%
2022/05/31	2	119.75	3	120.17	121.00	-1	5,982	-0.02%
2022/05/30	5	119.20	5	119.70	118.50	0	5,703	0.00%
2022/05/27	3	115.33	2	114.50	114.50	1	5,320	0.02%
2022/05/26	4	115.00	10	115.55	115.50	-6	5,226	-0.11%
2022/05/25	3	111.67	9	112.22	113.00	-6	5,015	-0.12%
2022/05/24	2	110.50	6	111.00	111.00	-4	4,933	-0.08%
2022/05/23	3	109.00	2	109.50	109.00	1	4,840	0.02%
2022/05/20	1	108.50	4	108.88	108.50	-3	4,829	-0.06%
2022/05/19	1	108.50	3	107.67	108.50	-2	4,793	-0.04%
2022/05/18	2	107.25	2	108.00	107.50	0	4,748	0.00%
2022/05/16	4	104.75	4	105.00	105.00	0	4,711	0.00%
2022/05/13	3	105.00	5	105.40	105.50	-2	4,689	-0.04%
2022/05/12	3	102.33	3	102.00	102.00	0	4,665	0.00%
2022/05/11	5	101.40	5	101.60	101.00	0	4,637	0.00%
2022/05/10	3	100.50	3	101.00	103.50	0	4,622	0.00%
2022/05/09	4	104.75	2	104.00	102.50	2	4,660	0.04%
2022/05/06	0	0.00	2	108.00	108.00	-2	4,622	-0.04%
2022/05/05	3	108.50	1	109.00	108.00	2	4,614	0.04%
2022/05/04	1	109.00	1	109.00	108.50	0	4,594	0.00%
2022/05/03	1	105.50	1	106.00	107.00	0	4,591	0.00%
2022/04/29	5	104.70	5	105.20	106.00	0	4,597	0.00%
2022/04/28	3	103.67	3	104.50	105.00	0	4,610	0.00%
2022/04/27	5	101.80	5	102.30	105.00	0	4,608	0.00%
2022/04/26	3	104.17	4	104.88	105.50	-1	4,559	-0.02%
2022/04/25	5	106.60	1	104.50	104.50	4	4,490	0.09%
2022/04/22	4	110.38	3	109.83	110.50	1	4,376	0.02%
2022/04/21	3	110.17	5	110.70	111.50	-2	4,330	-0.05%
2022/04/20	1	109.00	0	0.00	109.50	1	4,225	0.02%
2022/04/19	0	0.00	1	107.00	106.50	-1	4,137	-0.02%
2022/04/14	2	108.00	1	107.50	107.50	1	4,072	0.02%
2022/04/13	2	106.50	2	106.75	108.00	0	4,044	0.00%
2022/04/11	1	106.00	3	106.50	106.00	-2	3,952	-0.05%
2022/04/08	2	108.25	2	108.00	108.00	0	3,871	0.00%
2022/04/07	1	107.50	2	109.25	107.50	-1	3,804	-0.03%
2022/03/31	1	110.00	4	110.25	107.50	-3	3,572	-0.08%
2022/03/30	1	109.50	1	109.50	109.50	0	3,464	0.00%
2022/03/28	0	0.00	5	111.40	112.00	-5	3,287	-0.15%
2022/03/25	2	110.00	4	111.13	109.50	-2	3,141	-0.06%
2022/03/23	2	110.50	1.1	110.42	109.50	0.9	2,975	0.03%
2022/03/22	3	107.50	6	108.17	109.00	-3	2,825	-0.11%
2022/03/21	8	109.38	7	107.79	108.50	1	2,784	0.04%
2022/03/17	9	101.38	18	101.67	104.00	-9	2,347	-0.38%
2022/03/16	0	0.00	10	93.80	96.00	-10	2,091	-0.48%
2022/03/15	5	93.10	0	0.00	92.90	5	2,076	0.24%
2022/03/14	0	0.00	10	95.00	95.30	-10	2,077	-0.48%
2022/02/23	15	94.33	0	0.00	94.30	15	2,265	0.66%
2022/01/25	3	95.30	0	0.00	95.30	3	2,602	0.12%
2021/12/24	0	0.00	2	100.50	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	0.2	98.70	100.50	-0.2	2,579	-0.01%
2021/12/20	0.2	98.00	0	0.00	97.70	0.2	2,674	0.01%
2021/12/15	0	0.00	4	96.40	96.10	-4	2,798	-0.14%
2021/11/26	1	99.10	0	0.00	99.10	1	2,689	0.04%
2021/11/17	0	0.00	1	100.50	100.00	-1	2,698	-0.04%
2021/11/15	0	0.00	1	103.00	102.50	-1	2,648	-0.04%
2021/11/12	2	102.50	1	100.50	102.00	1	2,628	0.04%
2021/11/04	0	0.00	1	102.00	101.50	-1	2,493	-0.04%
2021/10/14	1	92.40	0	0.00	91.60	1	2,982	0.03%
2021/10/05	1	91.50	0	0.00	92.00	1	3,397	0.03%
2021/10/01	1	97.20	0	0.00	94.70	1	3,393	0.03%
2021/09/30	2	98.20	1	99.60	98.90	1	3,404	0.03%
2021/09/29	4	97.95	4	100.00	98.20	0	3,394	0.00%
2021/09/28	1	100.00	1	100.50	100.00	0	3,377	0.00%
2021/09/23	0	0.00	1	97.40	100.50	-1	3,488	-0.03%
2021/09/07	0	0.00	1	99.10	99.10	-1	4,151	-0.02%
2021/09/06	2	98.80	0	0.00	98.40	2	4,187	0.05%
2021/08/31	3	96.90	1	99.50	99.30	2	4,465	0.04%
2021/08/25	0	0.00	1	97.70	98.10	-1	4,418	-0.02%
2021/08/23	1	96.90	0	0.00	97.00	1	4,548	0.02%
2021/08/19	0	0.00	1	95.60	95.00	-1	4,766	-0.02%
2021/08/10	1	100.00	0	0.00	100.50	1	5,001	0.02%
2021/08/05	0	0.00	5	104.00	105.00	-5	5,304	-0.09%
2021/08/04	1	104.00	1	104.00	103.50	0	5,468	0.00%
2021/08/02	1	105.00	0	0.00	104.50	1	5,685	0.02%
2021/07/29	0	0.00	1	106.50	107.00	-1	5,812	-0.02%
2021/07/28	0	0.00	10	105.00	106.00	-10	5,818	-0.17%
2021/07/27	0	0.00	4	105.75	105.00	-4	5,825	-0.07%
2021/07/26	1	103.50	0	0.00	104.00	1	5,962	0.02%
2021/07/23	0	0.00	3	103.50	103.50	-3	6,008	-0.05%
2021/07/20	1	105.00	0	0.00	103.50	1	6,088	0.02%
2021/07/19	1	107.00	0	0.00	107.00	1	6,091	0.02%
2021/07/16	0	0.00	1	109.00	109.00	-1	6,168	-0.02%
2021/07/14	0	0.00	1	105.00	105.00	-1	6,214	-0.02%
2021/07/12	1	104.50	152	104.77	105.00	-151	6,264	-2.41%	大賣/鉅額交易
2021/07/09	0	0.00	2	104.75	105.00	-2	6,352	-0.03%
2021/07/07	1	105.00	0	0.00	106.00	1	6,696	0.01%
2021/07/06	1	105.50	0	0.00	104.50	1	6,763	0.01%
2021/07/05	1	106.50	0	0.00	106.00	1	7,018	0.01%
2021/07/02	11	104.27	1	104.00	104.00	10	7,230	0.14%
2021/07/01	2	104.25	0	0.00	103.50	2	7,363	0.03%
2021/06/30	151	106.17	0	0.00	105.00	151	7,434	2.03%	大買/鉅額交易
2021/06/29	2	108.00	0	0.00	108.50	2	7,506	0.03%
2021/06/28	1	106.00	5	106.50	107.00	-4	7,562	-0.05%
2021/06/22	0.1	100.50	0	0.00	99.90	0.1	7,334	0.00%
2021/06/18	1	102.50	0	0.00	102.50	1	7,417	0.01%
2021/06/10	0	0.00	1	98.00	101.00	-1	7,819	-0.01%
2021/06/08	4	96.05	0	0.00	95.70	4	7,731	0.05%
2021/06/07	1	95.00	1	96.60	96.40	0	7,724	0.00%
2021/05/31	5	96.76	0	0.00	97.00	5	7,735	0.06%
2021/05/28	0	0.00	1	96.90	97.00	-1	7,759	-0.01%
2021/05/27	7	93.99	0	0.00	93.60	7	7,717	0.09%
2021/05/26	0	0.00	1	94.30	94.70	-1	7,737	-0.01%
2021/05/25	0	0.00	1	94.00	94.70	-1	7,922	-0.01%
2021/05/24	0	0.00	1	93.60	93.70	-1	7,970	-0.01%
2021/05/20	0	0.00	1	91.50	91.10	-1	8,055	-0.01%
2021/05/19	0	0.00	1	92.00	91.60	-1	8,158	-0.01%
2021/05/18	0	90.00	0	0.00	90.30	0	8,183	0.00%
2021/05/17	0.2	88.08	7	89.27	88.80	-6.9	8,126	-0.08%
2021/05/12	1	85.27	3	84.97	87.00	-2	7,953	-0.03%
2021/05/11	0	0.00	4	93.10	92.50	-4	7,833	-0.05%
2021/05/04	0	0.00	1	100.00	98.70	-1	7,911	-0.01%
2021/05/03	4	100.75	2	100.00	99.30	2	8,010	0.02%
2021/04/29	0	0.00	8	106.19	106.00	-8	7,927	-0.10%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	0	0.00	2	105.75	106.00	-2	8,020	-0.02%
2021/04/26	6	104.08	0	0.00	104.00	6	7,997	0.08%
2021/04/23	1	104.00	0	0.00	104.00	1	8,012	0.01%
2021/04/21	0	0.00	1	104.50	104.50	-1	8,311	-0.01%
2021/04/20	5	106.80	5	107.00	107.00	0	8,264	0.00%
2021/04/19	2	109.00	0	0.00	109.00	2	8,294	0.02%
2021/04/16	5	111.00	2	111.00	111.50	3	8,304	0.04%
2021/04/15	1	109.00	1	110.00	109.00	0	8,439	0.00%
2021/04/14	6	109.83	4	108.63	108.50	2	8,415	0.02%
2021/04/13	5	112.40	0	0.00	112.00	5	8,447	0.06%
2021/04/12	4	113.88	0	0.00	114.50	4	8,368	0.05%
2021/04/09	11.1	114.18	4	113.88	113.00	7.1	8,500	0.08%
2021/04/08	13	115.69	2	115.75	115.50	11	8,341	0.13%
2021/04/07	5	116.20	5	116.50	116.50	0	8,172	0.00%
2021/04/06	10	117.50	10	118.00	117.50	0	8,105	0.00%
2021/04/01	13	118.88	8	119.25	118.00	5	8,026	0.06%
2021/03/31	19	122.24	11	122.23	120.50	8	7,871	0.10%
2021/03/30	1	125.00	0	0.00	125.00	1	7,680	0.01%
2021/03/25	8	124.38	7	124.43	123.50	1	7,743	0.01%
2021/03/24	1	127.00	2	126.50	126.00	-1	7,811	-0.01%
2021/03/23	11	125.77	10	126.25	125.00	1	7,813	0.01%
2021/03/22	6	127.25	6	127.42	127.00	0	7,819	0.00%
2021/03/19	5	127.10	5	127.50	127.50	0	7,882	0.00%
2021/03/18	6	126.83	30	127.37	127.50	-24	7,820	-0.31%
2021/03/17	3	124.83	12	124.92	124.50	-9	7,709	-0.12%
2021/03/16	1	122.50	0	0.00	122.50	1	7,650	0.01%
2021/03/08	3	119.17	3	119.17	119.00	0	8,140	0.00%
2021/03/05	2	118.50	5	119.00	119.50	-3	8,204	-0.04%
2021/03/04	4	120.25	6	120.67	119.50	-2	8,397	-0.02%
2021/03/03	4	124.25	0	0.00	122.50	4	8,453	0.05%
2021/03/02	0	0.00	2	122.00	121.00	-2	8,460	-0.02%
2021/02/26	8	119.50	10	119.95	120.00	-2	8,488	-0.02%
2021/02/25	3	122.17	4	122.13	122.00	-1	8,422	-0.01%
2021/02/24	1	120.00	5	120.00	119.00	-4	8,325	-0.05%
2021/02/23	6	118.25	5	118.50	117.50	1	8,433	0.01%
2021/02/22	7	119.64	5	119.70	120.00	2	8,544	0.02%
2021/02/19	8	118.06	3	117.00	120.50	5	8,630	0.06%
2021/02/18	5	115.00	5	115.50	118.00	0	8,556	0.00%
2021/02/17	16	115.50	15	115.93	116.00	1	8,534	0.01%
2021/02/05	4	114.63	4	115.13	115.50	0	8,485	0.00%
2021/02/04	2	112.50	2	113.00	116.00	0	8,534	0.00%
2021/02/03	5	113.30	10	113.95	113.00	-5	8,509	-0.06%
2021/02/02	5	114.10	0	0.00	113.50	5	8,544	0.06%
2021/02/01	13	113.00	13	113.46	114.00	0	8,494	0.00%
2021/01/29	17	115.24	18	115.47	114.00	-1	8,518	-0.01%
2021/01/28	9	116.89	8	117.50	116.00	1	8,436	0.01%
2021/01/26	8	120.88	27	120.70	118.50	-19	8,322	-0.23%
2021/01/25	6	118.42	12	119.21	121.00	-6	8,182	-0.07%
2021/01/22	9	115.72	11	116.41	117.00	-2	8,084	-0.02%
2021/01/21	0	0.00	4	115.50	115.00	-4	7,987	-0.05%
2021/01/20	5.5	113.94	6.1	114.56	113.00	-0.6	7,926	-0.01%
2021/01/19	7	117.36	6.4	117.84	117.00	0.6	7,809	0.01%
2021/01/18	6	115.42	6	115.83	118.50	0	7,774	0.00%
2021/01/15	14	120.68	9	120.78	117.50	5	7,769	0.06%
2021/01/14	44	122.56	2	123.00	122.00	42	7,574	0.55%
2021/01/13	1	120.50	1	120.50	121.00	0	7,432	0.00%
2021/01/11	0	0.00	2	118.00	118.00	-2	7,571	-0.03%
2021/01/06	1	120.50	3	120.83	119.50	-2	7,285	-0.03%
2021/01/04	4	118.25	1	120.00	119.00	3	7,046	0.04%
2020/12/29	1	116.50	0	0.00	115.50	1	6,734	0.01%
2020/12/28	0.4	117.00	0	0.00	115.50	0.4	6,650	0.01%
2020/12/21	3	120.33	2	119.00	118.50	1	6,710	0.01%
2020/12/17	1	119.50	2	120.25	119.50	-1	6,531	-0.02%
2020/12/16	10	116.50	4	118.63	120.00	6	6,471	0.09%
2020/12/15	3	115.00	10	114.00	113.00	-7	6,382	-0.11%
2020/12/11	2	118.50	0	0.00	118.00	2	6,293	0.03%
2020/12/09	1	123.00	0	0.00	122.50	1	6,204	0.02%
2020/12/08	5	122.00	0	0.00	121.50	5	6,106	0.08%
2020/12/07	1	121.00	0	0.00	123.00	1	6,020	0.02%
2020/12/03	21	123.00	0	0.00	123.00	21	5,739	0.37%
2020/12/02	1	123.00	0	0.00	122.50	1	5,701	0.02%
2020/12/01	0	0.00	1	124.50	124.50	-1	5,626	-0.02%
2020/11/30	1	123.00	4	124.25	123.50	-3	5,620	-0.05%
2020/11/27	2	121.00	1	122.00	122.00	1	5,453	0.02%
2020/11/26	1	117.00	0	0.00	119.00	1	5,396	0.02%
2020/11/25	3	117.33	0	0.00	117.00	3	5,380	0.06%
2020/11/24	1	119.50	0	0.00	119.00	1	5,298	0.02%
2020/11/23	1	116.50	1	119.00	118.00	0	5,233	0.00%
2020/11/20	1	117.50	0	0.00	116.50	1	5,127	0.02%
2020/11/19	1	119.50	0	0.00	119.00	1	4,975	0.02%
2020/11/18	1	121.00	0	0.00	121.50	1	4,811	0.02%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/11	4	123.25	7	123.64	123.00	-3	4,763	-0.06%
2020/11/10	2	123.00	0	0.00	122.00	2	4,756	0.04%
2020/11/09	6	128.08	5	128.50	127.00	1	4,767	0.02%
2020/11/03	0	0.00	1	123.00	123.00	-1	5,065	-0.02%
2020/10/30	3	122.00	0	0.00	121.00	3	5,368	0.06%
2020/10/29	1	125.00	0	0.00	127.00	1	5,308	0.02%
2020/10/27	10	129.50	0	0.00	130.00	10	5,379	0.19%
2020/10/26	2	132.00	0	0.00	131.50	2	5,405	0.04%
2020/10/21	0	0.00	1	136.50	133.50	-1	5,508	-0.02%
2020/10/20	1	134.00	0	0.00	135.00	1	5,471	0.02%
2020/10/19	0	0.00	11	137.77	137.50	-11	5,339	-0.21%
2020/10/15	2	129.00	0	0.00	126.00	2	5,175	0.04%
2020/10/13	0	0.00	1	129.50	129.00	-1	5,157	-0.02%
2020/10/08	2	131.50	0	0.00	131.50	2	5,193	0.04%
2020/10/06	0	0.00	2	130.50	132.50	-2	5,297	-0.04%
2020/10/05	0	0.00	1	125.50	127.00	-1	5,315	-0.02%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/24	2	125.50	0	0.00	125.00	2	5,843	0.03%
2020/09/23	1	132.00	0	0.00	131.50	1	5,832	0.02%
2020/09/18	0	0.00	1	134.00	134.50	-1	6,094	-0.02%
2020/09/17	1	133.00	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	4	133.75	134.50	-4	6,221	-0.06%
2020/09/14	3	129.50	0	0.00	129.00	3	6,224	0.05%
2020/09/09	2	121.00	0	0.00	121.00	2	6,258	0.03%
2020/09/08	0	0.00	3	124.67	123.00	-3	6,316	-0.05%
2020/09/04	1	127.00	0	0.00	128.00	1	6,389	0.02%
2020/09/03	1	126.00	0	0.00	126.00	1	6,406	0.02%
2020/09/02	2	127.00	0	0.00	127.50	2	6,451	0.03%
2020/08/25	1	125.50	2	128.00	127.00	-1	6,932	-0.01%
2020/08/20	4	129.00	0	0.00	124.00	4	6,994	0.06%
2020/08/18	2	132.00	0	0.00	132.00	2	7,053	0.03%
2020/08/07	3	149.00	3	150.33	146.50	0	7,138	0.00%
2020/08/06	5	145.90	9	145.06	145.00	-4	7,004	-0.06%
2020/08/05	0	0.00	9	138.78	140.00	-9	6,901	-0.13%
2020/07/30	0	0.00	3	136.50	135.50	-3	7,207	-0.04%
2020/07/28	0	0.00	1	132.50	132.50	-1	7,439	-0.01%
2020/07/22	1	131.00	0	0.00	131.50	1	7,634	0.01%
2020/07/21	4	134.00	1	134.50	133.50	3	7,740	0.04%
2020/07/17	0	0.00	1	130.00	130.50	-1	7,763	-0.01%
2020/07/14	4	137.25	0	0.00	135.00	4	7,906	0.05%
2020/07/13	1	133.50	1	135.50	135.50	0	7,949	0.00%
2020/07/10	1	132.50	0	0.00	132.50	1	7,985	0.01%
2020/07/09	2	142.25	1	143.00	139.00	1	8,096	0.01%
2020/07/08	3	133.83	3	135.33	136.50	0	7,985	0.00%
2020/07/07	1	139.00	1	139.00	137.00	0	7,937	0.00%
2020/07/06	4	137.50	1	139.50	138.00	3	7,951	0.04%
2020/07/03	0	0.00	3	134.17	135.00	-3	8,099	-0.04%
2020/07/01	5	132.50	1	133.00	132.50	4	8,184	0.05%
2020/06/29	2	128.75	1	128.00	127.50	1	8,153	0.01%
2020/06/24	3	133.00	1	133.00	133.50	2	8,101	0.02%
2020/06/22	1	134.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	1	134.50	1	136.50	137.00	0	8,279	0.00%
2020/06/11	1	135.50	1	131.50	131.50	0	8,805	0.00%
2020/06/10	4	135.50	0	0.00	135.50	4	8,923	0.04%
2020/06/09	3	135.67	2	136.00	138.00	1	8,899	0.01%
2020/06/08	2	133.00	4	133.38	133.00	-2	8,923	-0.02%
2020/06/04	2	132.50	3	130.17	131.50	-1	9,002	-0.01%
2020/06/03	1	129.00	0	0.00	129.00	1	8,934	0.01%
2020/06/02	1	124.50	1	126.50	125.00	0	8,859	0.00%
2020/06/01	1	122.50	5	122.30	123.00	-4	8,719	-0.05%
2020/05/29	1	118.00	0	0.00	119.50	1	8,688	0.01%
2020/05/28	0	0.00	2	120.00	117.50	-2	8,692	-0.02%
2020/05/27	4	120.50	3	121.00	119.00	1	8,717	0.01%
2020/05/26	4	120.38	11	121.86	121.00	-7	8,710	-0.08%
2020/05/25	0	0.00	3	117.00	117.00	-3	8,559	-0.04%
2020/05/22	3	115.33	0	0.00	112.00	3	8,527	0.04%
2020/05/21	4	115.38	3	116.50	116.00	1	8,422	0.01%
2020/05/20	0	0.00	4	113.63	113.00	-4	8,377	-0.05%
2020/05/18	5	109.80	2	109.75	108.50	3	8,286	0.04%
2020/05/15	1	111.50	1	114.00	113.50	0	8,304	0.00%
2020/05/14	1	117.00	0	0.00	113.50	1	8,253	0.01%
2020/05/12	2	118.75	0	0.00	117.00	2	8,357	0.02%
2020/05/11	4	122.00	1	122.00	118.00	3	8,262	0.04%
2020/05/08	3	117.50	3	118.17	117.00	0	8,120	0.00%
2020/05/07	3	118.50	0	0.00	117.00	3	8,064	0.04%
2020/05/06	3	116.33	2	115.75	119.00	1	7,936	0.01%
2020/05/05	2	108.50	8	112.31	113.00	-6	7,753	-0.08%
2020/05/04	1	106.50	1	105.50	106.00	0	7,540	0.00%
2020/04/30	7	108.21	1	105.50	108.00	6	7,465	0.08%
2020/04/29	0	0.00	2	103.25	104.00	-2	7,406	-0.03%
2020/04/28	1	100.50	0	0.00	101.00	1	7,369	0.01%
2020/04/27	0	0.00	1	99.80	102.00	-1	7,301	-0.01%
2020/04/24	1	98.60	1	99.60	99.30	0	7,231	0.00%
2020/04/23	0	0.00	1	102.00	101.00	-1	7,067	-0.01%
2020/04/22	0	0.00	2	99.50	100.00	-2	7,041	-0.03%
2020/04/21	1	100.50	0	0.00	100.00	1	7,007	0.01%
2020/04/20	0	0.00	3	102.50	102.00	-3	6,917	-0.04%
2020/04/17	5	103.60	3	102.50	102.50	2	6,889	0.03%
2020/04/16	3	101.83	3	102.83	102.00	0	6,745	0.00%
2020/04/15	1	101.00	2	102.75	102.00	-1	6,702	-0.01%
2020/04/14	0	0.00	1	99.00	103.50	-1	6,747	-0.01%
2020/04/13	3	96.30	2	95.85	95.20	1	6,553	0.02%
2020/04/10	3	97.23	2	96.80	96.80	1	6,530	0.02%
2020/04/09	7	101.24	2	99.90	98.00	5	6,512	0.08%
2020/04/08	1	99.00	3	98.47	99.90	-2	6,356	-0.03%
2020/04/07	3	91.80	1	91.60	91.30	2	6,116	0.03%
2020/04/06	2	89.50	1	90.20	90.30	1	5,958	0.02%
2020/03/30	1	89.70	1	90.70	91.10	0	5,670	0.00%
2020/03/27	0	0.00	2	95.45	93.00	-2	5,581	-0.04%
2020/03/26	3	88.63	2	88.55	90.90	1	5,468	0.02%
2020/03/25	0	0.00	1	85.30	86.80	-1	5,371	-0.02%
2020/03/24	1	80.90	0	0.00	81.10	1	5,344	0.02%
2020/03/20	1	75.80	1	76.40	78.50	0	5,274	0.00%
2020/03/19	1	73.00	0	0.00	73.00	1	4,973	0.02%
2020/03/13	0	0.00	5	91.40	91.40	-5	4,484	-0.11%
2020/03/12	5	103.00	5	103.50	101.50	0	4,455	0.00%
2020/03/05	1	121.50	2	122.75	122.00	-1	4,184	-0.02%
2020/03/02	1	112.00	0	0.00	118.00	1	4,047	0.02%
2020/02/26	4	119.50	0	0.00	119.00	4	3,960	0.10%
2020/02/25	2	122.50	1	122.00	123.50	1	3,929	0.03%
2020/02/19	0	0.00	1	123.50	123.00	-1	4,012	-0.02%
2020/02/18	1	123.00	0	0.00	122.00	1	4,032	0.02%
2020/02/13	1	127.00	0	0.00	127.00	1	4,607	0.02%
2020/02/05	1	121.50	1	120.50	120.50	0	4,545	0.00%
2020/02/04	1	119.50	1	121.50	124.50	0	4,547	0.00%
2020/01/30	1	122.00	0	0.00	121.50	1	4,671	0.02%
2020/01/20	1	134.00	0	0.00	134.50	1	4,703	0.02%
2020/01/15	2	137.50	0	0.00	136.00	2	4,998	0.04%
2020/01/09	0	0.00	2	135.00	136.00	-2	5,351	-0.04%
2020/01/08	3	128.33	0	0.00	130.00	3	5,482	0.05%
2020/01/07	3	132.50	2	131.25	131.50	1	5,513	0.02%
2020/01/03	1	147.00	0	0.00	147.00	1	5,539	0.02%
2020/01/02	0	0.00	2	146.00	146.50	-2	5,619	-0.04%
2019/12/30	0	0.00	1	144.00	142.00	-1	5,655	-0.02%
2019/12/27	1	141.50	0	0.00	142.00	1	5,712	0.02%
2019/12/19	1	137.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	1	144.50	0	0.00	141.50	1	6,000	0.02%
2019/12/17	0	0.00	4	141.00	141.00	-4	5,987	-0.07%
2019/12/10	1	136.00	1	138.00	138.50	0	6,206	0.00%
2019/12/09	0	0.00	2	137.75	136.50	-2	6,242	-0.03%
2019/12/05	1	133.50	0	0.00	133.00	1	6,431	0.02%
2019/12/04	2	136.75	1	138.00	135.00	1	6,443	0.02%
2019/12/02	1	134.50	1	134.00	134.50	0	6,441	0.00%
2019/11/29	1	134.00	0	0.00	134.50	1	6,438	0.02%
2019/11/25	1	137.00	0	0.00	137.00	1	6,529	0.02%
2019/11/21	2	138.00	0	0.00	139.00	2	6,770	0.03%
2019/11/13	1	144.50	0	0.00	139.00	1	6,864	0.01%
2019/11/06	1	151.50	1	145.00	145.00	0	7,017	0.00%
2019/10/21	0	0.00	1	133.00	135.50	-1	6,986	-0.01%
2019/10/16	0	0.00	1	128.00	127.00	-1	7,007	-0.01%
2019/10/15	1	124.00	1	124.00	124.00	0	7,095	0.00%
2019/10/14	1	126.50	0	0.00	124.00	1	7,135	0.01%
2019/10/09	0	0.00	6	120.83	119.00	-6	7,008	-0.09%
2019/10/08	3	120.33	7	121.14	121.00	-4	7,037	-0.06%
2019/10/07	10	118.50	1	119.50	119.50	9	7,006	0.13%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	1	114.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	0	0.00	14	117.61	117.00	-14	6,969	-0.20%
2019/09/27	4	112.00	0	0.00	111.00	4	6,828	0.06%
2019/09/24	0	0.00	1	118.00	116.00	-1	6,898	-0.01%
2019/09/18	2	115.75	2	115.00	115.00	0	6,771	0.00%
2019/09/10	1	111.00	1	108.50	112.00	0	6,519	0.00%
2019/09/09	9	113.72	3	113.00	113.00	6	6,341	0.09%
2019/09/06	14	119.46	11	117.50	116.50	3	6,271	0.05%
2019/09/04	4	117.75	1	118.00	117.50	3	6,290	0.05%
2019/09/03	2	116.25	1	117.50	116.00	1	6,360	0.02%
2019/08/30	0	0.00	2	117.25	116.00	-2	6,377	-0.03%
2019/08/28	1	115.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	1	118.50	2	119.50	118.00	-1	6,494	-0.02%
2019/08/23	2	122.50	2	122.50	122.00	0	6,355	0.00%
2019/08/22	3	123.83	1	123.50	123.00	2	6,351	0.03%
2019/08/20	0	0.00	1	120.00	119.00	-1	6,240	-0.02%
2019/08/19	0	0.00	7	118.57	119.00	-7	6,216	-0.11%
2019/08/16	1	117.50	0	0.00	116.00	1	6,180	0.02%
2019/08/15	5	117.00	5	117.40	117.50	0	6,140	0.00%
2019/08/14	1	115.50	3	119.50	119.50	-2	6,084	-0.03%
2019/08/13	0	0.00	2	109.00	109.00	-2	5,821	-0.03%
2019/08/12	1	105.50	1	105.00	106.00	0	5,877	0.00%
2019/08/08	5	104.90	0	0.00	106.00	5	5,951	0.08%
2019/08/07	1	102.50	1	103.00	102.50	0	5,980	0.00%
2019/08/06	2	102.00	0	0.00	102.00	2	6,038	0.03%
2019/08/02	2	104.00	2	104.00	102.00	0	6,134	0.00%
2019/07/31	3	117.00	1	114.00	114.00	2	5,892	0.03%
2019/07/26	1	113.50	0	0.00	113.50	1	5,847	0.02%
2019/07/25	0	0.00	1	116.00	116.00	-1	5,875	-0.02%
2019/07/24	1	114.50	1	116.00	115.00	0	5,900	0.00%
2019/07/19	4	115.25	3	115.50	114.50	1	5,928	0.02%
2019/07/17	0	0.00	1	109.50	114.50	-1	5,894	-0.02%
2019/07/16	0	0.00	1	109.50	107.50	-1	5,711	-0.02%
2019/07/11	1	102.50	0	0.00	104.00	1	5,781	0.02%
2019/07/05	1	104.50	0	0.00	104.50	1	6,347	0.02%
2019/06/24	3	98.40	3	97.47	98.50	0	8,060	0.00%
2019/06/20	3	100.50	3	100.13	100.00	0	8,122	0.00%
2019/06/19	5	98.50	5	97.64	99.50	0	8,137	0.00%
2019/06/13	6	96.63	6	97.20	96.10	0	8,280	0.00%
2019/06/06	1	94.10	1	95.00	93.20	0	8,255	0.00%
2019/06/05	0	0.00	1	96.40	95.80	-1	8,264	-0.01%
2019/05/21	1	89.90	0	0.00	91.20	1	8,637	0.01%
2019/05/20	1	90.50	0	0.00	89.60	1	8,578	0.01%
2019/05/16	0	0.00	2	96.55	94.50	-2	8,525	-0.02%
2019/05/15	2	99.60	1	98.00	98.40	1	8,422	0.01%
2019/05/13	0	0.00	1	100.00	100.50	-1	8,317	-0.01%
2019/05/10	1	108.00	1	102.50	104.00	0	8,280	0.00%
2019/05/08	1	111.50	1	111.50	111.50	0	8,253	0.00%
2019/05/06	2	110.00	0	0.00	109.00	2	8,192	0.02%
2019/04/23	1	112.50	0	0.00	112.50	1	7,893	0.01%
2019/04/12	0	0.00	2	107.00	108.50	-2	7,641	-0.03%
2019/04/11	1	103.00	0	0.00	103.00	1	7,484	0.01%
2019/04/10	1	100.50	1	102.50	102.50	0	7,360	0.00%
2019/04/09	1	105.00	0	0.00	102.00	1	7,153	0.01%
2019/04/08	1	97.30	1	101.00	103.00	0	6,900	0.00%
2019/04/03	1	97.20	1	96.60	95.60	0	6,502	0.00%
2019/04/02	0	0.00	2	96.40	96.00	-2	6,381	-0.03%
2019/04/01	1	95.30	13	95.00	94.00	-12	6,138	-0.20%
2019/03/29	0	0.00	4	95.45	95.70	-4	5,878	-0.07%
2019/03/27	1	95.70	0	0.00	93.10	1	5,667	0.02%
2019/03/26	1	92.90	0	0.00	92.00	1	5,511	0.02%
2019/03/22	0	0.00	1	92.20	91.70	-1	5,520	-0.02%
2019/03/19	5	92.02	6	91.92	92.90	-1	5,727	-0.02%
2019/03/14	0	0.00	7	90.10	89.30	-7	5,734	-0.12%
2019/03/07	0	0.00	1	89.10	87.80	-1	6,014	-0.02%
2019/03/06	1	88.00	2	88.30	88.70	-1	6,117	-0.02%
2019/03/05	5	87.26	0	0.00	87.10	5	6,202	0.08%
2019/03/04	1	89.30	0	0.00	88.30	1	6,260	0.02%
2019/02/26	2	91.90	24	91.24	91.50	-22	6,140	-0.36%
2019/02/25	12	87.60	2	89.40	89.50	10	5,877	0.17%
2019/02/21	7	86.90	0	0.00	86.60	7	5,903	0.12%
2019/02/20	14	89.06	0	0.00	88.20	14	6,000	0.23%
2019/02/19	0	0.00	55	84.20	85.50	-55	6,061	-0.91%
2019/02/15	25	84.70	0	0.00	84.80	25	6,629	0.38%
2019/01/24	5	77.20	5	76.00	76.40	0	6,656	0.00%
2019/01/18	0	0.00	5	75.90	76.70	-5	6,705	-0.07%
2019/01/17	5	74.00	0	0.00	73.70	5	6,666	0.08%
2019/01/16	0	0.00	15	75.90	75.50	-15	6,672	-0.22%
2019/01/10	1	74.10	1	74.00	74.10	0	6,654	0.00%
2019/01/09	5	73.50	0	0.00	73.80	5	6,598	0.08%
2019/01/03	11	75.75	3	72.30	72.90	8	6,555	0.12%
2019/01/02	1	79.20	1	78.90	78.90	0	6,494	0.00%
2018/12/28	1	79.30	1	80.20	80.20	0	6,517	0.00%
2018/12/27	1	78.90	1	80.30	80.30	0	6,561	0.00%
2018/12/21	1	82.60	1	81.40	82.60	0	6,663	0.00%
2018/12/20	5	81.84	0	0.00	81.90	5	6,690	0.07%
2018/12/19	5	82.40	0	0.00	82.50	5	6,692	0.07%
2018/12/18	1	81.10	1	82.80	83.00	0	6,708	0.00%
2018/12/14	0	0.00	1	82.00	82.40	-1	6,780	-0.01%
2018/12/13	1	83.80	0	0.00	84.50	1	6,835	0.01%
2018/12/12	0	0.00	1	81.70	81.90	-1	6,997	-0.01%
2018/12/07	2	81.65	1	82.20	79.90	1	7,029	0.01%
2018/12/06	36	80.06	1	80.10	80.60	35	7,042	0.50%
2018/12/04	0	0.00	2	83.05	82.70	-2	7,131	-0.03%
2018/12/03	0	0.00	7	81.27	81.90	-7	7,074	-0.10%
2018/11/29	0	0.00	10	79.65	79.20	-10	6,845	-0.15%
2018/11/27	1	75.50	0	0.00	76.60	1	6,683	0.01%
2018/11/23	0	0.00	2	73.90	75.30	-2	6,823	-0.03%
2018/11/22	14	75.63	7	75.34	75.00	7	6,906	0.10%
2018/11/21	0	0.00	2	76.10	77.40	-2	6,980	-0.03%
2018/11/20	2	76.20	0	0.00	76.50	2	6,924	0.03%
2018/11/19	0	0.00	2	78.10	78.10	-2	6,854	-0.03%
2018/11/16	2	78.40	13	78.39	78.40	-11	6,724	-0.16%
2018/11/14	3	76.17	8	75.13	76.50	-5	6,318	-0.08%
2018/11/13	0	0.00	6	69.42	72.60	-6	6,119	-0.10%
2018/11/12	5	68.40	0	0.00	68.30	5	6,028	0.08%
2018/11/08	0	0.00	2	68.30	68.00	-2	6,344	-0.03%
2018/11/07	3	67.47	1	68.30	67.50	2	6,581	0.03%
2018/11/02	7	71.71	7	72.10	71.10	0	6,708	0.00%
2018/11/01	0	0.00	1	72.40	72.90	-1	6,694	-0.01%
2018/10/25	0	0.00	2	68.80	69.20	-2	6,758	-0.03%
2018/10/24	1	70.10	0	0.00	70.40	1	6,755	0.01%
2018/10/23	3	70.57	2	71.00	70.20	1	6,734	0.01%
2018/10/22	5	70.92	5	71.24	71.50	0	6,793	0.00%
2018/10/19	1	69.80	0	0.00	70.40	1	6,878	0.01%
2018/10/18	0	0.00	5	69.44	70.00	-5	6,903	-0.07%
2018/10/17	3	69.80	0	0.00	69.60	3	7,048	0.04%
2018/10/16	0	0.00	1	68.40	68.50	-1	7,026	-0.01%
2018/10/15	2	67.10	0	0.00	66.40	2	7,013	0.03%
2018/10/11	5	62.66	5	63.52	62.60	0	7,208	0.00%
2018/10/09	0	0.00	6	68.88	68.00	-6	7,173	-0.08%
2018/10/05	1	65.30	1	66.50	65.00	0	7,119	0.00%
2018/10/02	1	69.00	0	0.00	68.00	1	7,119	0.01%
2018/09/28	0	0.00	1	67.80	68.20	-1	7,059	-0.01%
2018/09/26	1	67.30	0	0.00	67.00	1	6,936	0.01%
2018/09/21	2	67.20	2	66.95	67.40	0	6,847	0.00%
2018/09/20	3	68.43	1	68.40	67.10	2	6,780	0.03%
2018/09/19	2	69.75	2	69.10	69.20	0	6,667	0.00%
2018/09/18	18	71.67	6	70.13	69.60	12	6,522	0.18%
2018/09/17	1	78.90	1	78.80	77.30	0	6,180	0.00%
2018/09/14	0	0.00	1	77.20	77.50	-1	6,086	-0.02%
2018/09/13	1	77.50	1	77.10	76.50	0	6,037	0.00%
2018/09/12	1	75.70	0	0.00	76.50	1	5,964	0.02%
2018/09/11	2	76.35	1	75.10	74.90	1	5,888	0.02%
2018/09/10	2	75.55	19	75.83	76.00	-17	5,796	-0.29%
2018/09/07	1	77.00	0	0.00	74.20	1	5,624	0.02%
2018/09/06	1	76.10	0	0.00	76.20	1	5,546	0.02%
2018/09/05	10	77.40	0	0.00	76.80	10	5,505	0.18%
2018/09/04	0	0.00	5	77.50	77.40	-5	5,493	-0.09%
2018/09/03	1	78.10	0	0.00	77.00	1	5,475	0.02%
2018/08/31	4	79.00	0	0.00	78.60	4	5,469	0.07%
2018/08/30	1	80.30	5	79.22	78.60	-4	5,494	-0.07%
2018/08/29	1	78.90	0	0.00	78.90	1	5,288	0.02%
2018/08/28	2	78.00	8	77.81	76.70	-6	5,213	-0.12%
2018/08/27	0	0.00	1	76.00	76.80	-1	5,159	-0.02%
2018/08/24	0	0.00	1	74.40	75.00	-1	5,111	-0.02%
2018/08/23	4	74.58	2	74.85	75.00	2	5,105	0.04%
2018/08/22	2	76.45	7	77.07	75.40	-5	5,084	-0.10%
2018/08/21	0	0.00	2	75.15	75.50	-2	5,024	-0.04%
2018/08/20	16	73.79	6	73.25	74.50	10	4,991	0.20%
2018/08/17	5	77.14	5	76.60	75.90	0	4,865	0.00%
2018/08/16	12	76.43	22	76.81	76.30	-10	4,712	-0.21%
2018/08/15	4	76.28	5	77.26	74.90	-1	4,566	-0.02%
2018/08/14	4	75.40	19	74.71	76.90	-15	4,325	-0.35%
2018/08/13	4	73.95	0	0.00	73.50	4	4,058	0.10%
2018/08/10	1	72.30	0	0.00	72.00	1	3,796	0.03%
2018/08/08	10	72.00	0	0.00	71.80	10	3,787	0.26%
2018/08/07	5	72.30	0	0.00	72.80	5	3,805	0.13%
2018/08/06	0	0.00	4	72.35	73.30	-4	3,775	-0.11%
2018/08/03	2	71.40	1	71.10	70.90	1	3,697	0.03%
2018/08/02	13	71.18	3	70.93	70.90	10	3,672	0.27%
2018/08/01	1	73.00	4	73.00	73.00	-3	3,592	-0.08%
2018/07/30	0	0.00	2	71.60	71.80	-2	3,504	-0.06%
2018/07/25	2	72.35	0	0.00	72.20	2	3,293	0.06%
2018/07/24	1	72.00	23	72.61	72.50	-22	3,226	-0.68%
2018/07/23	0	0.00	1	70.10	70.80	-1	3,015	-0.03%
2018/07/20	0	0.00	5	71.00	69.90	-5	2,969	-0.17%
2018/07/19	4	70.48	0	0.00	69.90	4	2,910	0.14%
2018/07/18	30	68.80	36	69.43	70.50	-6	2,785	-0.22%
2018/07/17	5	66.70	1	67.20	67.20	4	2,640	0.15%
2018/07/16	5	66.30	1	66.60	65.80	4	2,580	0.16%
2018/07/13	2	64.35	1	65.20	65.60	1	2,529	0.04%
2018/07/09	0	0.00	1	67.20	67.40	-1	2,437	-0.04%
2018/07/06	0	0.00	1	65.90	66.00	-1	2,443	-0.04%
2018/07/05	1	66.30	0	0.00	65.10	1	2,455	0.04%
2018/07/03	0	0.00	4	66.60	66.30	-4	2,503	-0.16%
2018/06/29	1	66.90	1	67.20	67.40	0	2,535	0.00%
2018/06/26	5	66.20	0	0.00	66.20	5	2,601	0.19%
2018/06/22	1	68.00	0	0.00	67.90	1	2,679	0.04%
2018/06/13	0	0.00	3	70.63	70.90	-3	2,974	-0.10%
2018/06/12	4	70.48	0	0.00	69.80	4	3,155	0.13%
2018/06/11	1	71.10	0	0.00	70.80	1	3,260	0.03%
2018/06/08	0	0.00	2	72.05	71.00	-2	3,384	-0.06%
2018/06/07	1	71.50	6	71.27	71.90	-5	3,811	-0.13%
2018/06/06	0	0.00	5	70.90	70.90	-5	3,749	-0.13%
2018/06/04	10	70.55	4	70.33	70.60	6	3,735	0.16%
2018/05/29	0	0.00	2	68.75	69.10	-2	3,680	-0.05%
2018/05/23	0	0.00	5	68.20	67.80	-5	3,725	-0.13%
2018/05/22	1	67.80	0	0.00	67.40	1	3,732	0.03%
2018/05/21	0	0.00	2	67.45	67.60	-2	3,838	-0.05%
2018/05/16	1	65.60	0	0.00	65.70	1	3,819	0.03%
2018/05/15	1	68.10	0	0.00	66.10	1	3,834	0.03%
2018/05/14	2	66.95	1	67.40	67.50	1	3,880	0.03%
2018/05/08	0	0.00	1	65.70	65.50	-1	3,984	-0.03%
2018/05/07	0	0.00	1	64.10	65.00	-1	3,972	-0.03%
2018/05/03	1	62.90	62	63.17	63.00	-61	3,973	-1.54%
2018/05/02	2	64.10	24	64.10	63.90	-22	4,010	-0.55%
2018/04/30	0	0.00	1	63.80	64.90	-1	4,037	-0.02%
2018/04/27	0	0.00	1	62.30	62.60	-1	4,054	-0.02%
2018/04/24	1	62.80	0	0.00	62.50	1	4,192	0.02%
2018/04/23	0	0.00	25	65.64	64.90	-25	4,198	-0.60%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	1	65.30	0	0.00	64.80	1	4,263	0.02%
2018/04/12	1	66.70	1	66.80	66.80	0	4,364	0.00%
2018/04/11	6	66.77	0	0.00	66.50	6	4,360	0.14%
2018/04/09	1	68.20	0	0.00	67.30	1	4,343	0.02%
2018/03/31	1	69.00	0	0.00	68.50	1	4,344	0.02%
2018/03/29	1	70.10	0	0.00	69.80	1	4,420	0.02%
2018/03/28	1	69.60	1	70.30	69.90	0	4,429	0.00%
2018/03/27	1	70.40	4	70.30	70.50	-3	4,395	-0.07%
2018/03/26	0	0.00	7	67.83	69.50	-7	4,342	-0.16%
2018/03/23	8	67.78	0	0.00	67.50	8	4,330	0.18%
2018/03/22	3	70.43	4	69.83	69.60	-1	4,274	-0.02%
2018/03/21	0	0.00	2	70.70	70.30	-2	4,237	-0.05%
2018/03/20	4	70.20	4	70.63	71.10	0	4,175	0.00%
2018/03/19	2	69.90	10	69.60	69.60	-8	4,077	-0.20%
2018/03/16	14	70.21	1	71.30	69.50	13	4,050	0.32%
2018/03/15	114	70.12	36	70.04	70.10	78	3,893	2.00%	大買/
2018/03/14	1	68.80	2	68.85	68.80	-1	3,810	-0.03%
2018/03/13	22	68.91	22	69.77	70.10	0	3,720	0.00%
2018/03/12	0	0.00	5	63.80	64.30	-5	3,300	-0.15%
2018/03/09	3	62.13	0	0.00	62.70	3	3,314	0.09%
2018/03/08	3	63.20	0	0.00	62.60	3	3,334	0.09%
2018/03/07	0	0.00	1	64.30	63.90	-1	3,429	-0.03%
2018/03/06	0	0.00	1	63.50	63.00	-1	3,577	-0.03%
2018/03/02	1	63.30	0	0.00	63.10	1	3,756	0.03%
2018/03/01	0	0.00	3	63.43	64.20	-3	3,763	-0.08%
2018/02/26	4	64.30	3	64.47	63.60	1	3,761	0.03%
2018/02/23	0	0.00	4	63.33	63.50	-4	3,777	-0.11%
2018/02/22	1	61.50	0	0.00	61.70	1	3,801	0.03%
2018/02/21	5	61.46	0	0.00	61.00	5	3,802	0.13%
2018/02/09	2	59.60	4	58.90	60.70	-2	3,884	-0.05%
2018/02/08	1	61.60	0	0.00	61.80	1	3,931	0.03%
2018/02/07	0	0.00	4	63.05	62.90	-4	3,999	-0.10%
2018/02/06	5	61.50	5	59.60	60.60	0	4,104	0.00%
2018/02/05	3	64.27	2	64.50	64.70	1	4,116	0.02%
2018/02/02	3	67.17	0	0.00	67.00	3	4,121	0.07%
2018/01/31	3	66.10	2	66.80	66.80	1	4,370	0.02%
2018/01/29	0	0.00	10	67.80	67.80	-10	4,491	-0.22%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/25	1	68.30	11	69.29	67.70	-10	4,774	-0.21%
2018/01/24	11	68.73	1	68.80	69.00	10	4,868	0.21%
2018/01/22	12	67.32	0	0.00	67.20	12	5,299	0.23%
2018/01/18	0	0.00	2	69.90	69.20	-2	5,402	-0.04%
2018/01/16	0	0.00	1	69.40	69.60	-1	6,079	-0.02%
2018/01/11	1	68.60	0	0.00	68.10	1	6,392	0.02%
2018/01/10	0	0.00	1	68.20	68.20	-1	6,417	-0.02%
2018/01/09	1	70.70	13	70.18	69.20	-12	6,405	-0.19%
2018/01/08	0	0.00	10	68.00	68.40	-10	6,344	-0.16%
2018/01/05	0	0.00	5	67.26	67.20	-5	6,309	-0.08%
2018/01/04	1	66.70	0	0.00	66.90	1	6,328	0.02%
2018/01/03	6	66.32	0	0.00	66.10	6	6,464	0.09%