臻鼎-KY (4958)-土銀券商分點個股進出

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
112.5
漲跌
▼1.0
漲幅
-0.88%
成交量
5,169張
產業
上市電子零組件類股
1004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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/16	0	0.00	1	112.50	112.50	-1	7,462	-0.01%
2024/04/15	0	0.00	4	114.88	115.50	-4	7,425	-0.05%
2024/04/12	2	118.00	0	0.00	117.50	2	7,300	0.03%
2024/04/11	1	118.00	0	0.00	117.50	1	7,228	0.01%
2024/04/10	3	120.50	0.2	122.50	119.00	2.8	7,158	0.04%
2024/04/09	3	123.50	1	123.00	123.50	2	6,937	0.03%
2024/04/08	3	125.00	0	0.00	125.50	3	6,753	0.04%
2024/04/03	1	131.00	0	0.00	129.50	1	6,495	0.02%
2024/04/02	1	127.50	5	130.00	132.00	-4	6,231	-0.06%
2024/04/01	5.2	128.57	1	130.00	126.50	4.2	5,618	0.08%
2024/03/29	0	0.00	2	125.50	125.00	-2	5,180	-0.04%
2024/03/28	1	117.00	7	124.79	125.00	-6	4,894	-0.12%
2024/03/27	0	0.00	1	110.00	115.50	-1	4,312	-0.02%
2024/03/26	1	111.00	2	111.50	111.00	-1	4,269	-0.02%
2024/03/25	0	0.00	1	115.50	112.50	-1	4,272	-0.02%
2024/03/22	2	114.50	3	115.00	115.00	-1	4,250	-0.02%
2024/03/21	1	111.00	1	112.00	113.00	0	4,138	0.00%
2024/03/20	1	108.50	5	109.60	111.00	-4	4,063	-0.10%
2024/03/19	2	107.50	2	107.50	107.50	0	3,883	0.00%
2024/03/18	6	106.50	3	106.67	106.50	3	3,824	0.08%
2024/03/15	1	106.50	1	107.00	106.50	0	3,816	0.00%
2024/03/14	4	104.75	1	106.50	106.00	3	3,665	0.08%
2024/03/13	5	108.60	3	109.00	108.00	2	3,525	0.06%
2024/03/12	1	103.50	41	103.51	104.00	-40	3,237	-1.24%
2024/03/08	1	100.50	0	0.00	99.20	1	3,156	0.03%
2024/03/07	0	0.00	2	100.00	100.50	-2	3,154	-0.06%
2024/03/06	2	101.00	1	100.00	100.50	1	3,141	0.03%
2024/03/05	1	100.50	0.4	100.50	101.50	0.7	3,161	0.02%
2024/02/29	10	99.45	0	0.00	100.50	10	3,169	0.32%
2024/02/22	5	98.90	0	0.00	98.90	5	3,257	0.15%
2024/02/21	32.4	99.33	0	0.00	99.20	32.4	3,282	0.99%
2024/02/19	0.1	99.70	0	0.00	99.70	0.1	3,250	0.00%
2024/02/05	9	98.18	0	0.00	98.50	9	3,221	0.28%
2024/02/02	3	99.63	1	99.80	99.40	2	3,208	0.06%
2024/01/24	26	101.40	0	0.00	101.00	26	3,291	0.79%
2024/01/18	30	99.22	0	0.00	99.80	30	3,256	0.92%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/12	10	102.75	0	0.00	102.00	10	3,172	0.32%
2024/01/10	15	103.50	0	0.00	103.00	15	3,203	0.47%
2024/01/09	20	104.75	0.5	105.50	106.50	19.5	3,190	0.61%
2024/01/05	0.3	110.00	0	0.00	110.00	0.3	3,109	0.01%
2024/01/04	0	109.00	0	0.00	110.00	0	3,092	0.00%
2023/12/29	0.2	108.50	0	0.00	109.00	0.2	2,979	0.01%
2023/12/26	0	0.00	0.2	107.50	108.00	-0.2	2,869	-0.01%
2023/12/25	0.2	107.50	0	0.00	108.00	0.2	2,853	0.01%
2023/12/21	0	0.00	4	107.00	107.00	-4	2,809	-0.14%
2023/12/08	10	102.50	0	0.00	103.00	10	2,622	0.38%
2023/12/04	1	103.50	0	0.00	103.00	1	2,668	0.04%
2023/11/22	0.1	103.00	0	0.00	103.00	0.1	2,512	0.00%
2023/11/16	0	0.00	0	103.50	103.50	0	2,417	0.00%
2023/11/08	0	0.00	2	103.50	103.00	-2	2,480	-0.08%
2023/10/26	0.6	97.10	0	0.00	95.90	0.6	2,636	0.02%
2023/10/25	0.3	99.00	0	0.00	99.00	0.3	2,612	0.01%
2023/09/18	1	101.00	0	0.00	101.50	1	2,760	0.04%
2023/09/07	1	98.30	0	0.00	97.80	1	2,853	0.04%
2023/08/14	8	94.30	0	0.00	95.50	8	3,231	0.25%
2023/08/11	0	0.00	2	97.20	96.00	-2	3,207	-0.06%
2023/08/10	1,025	98.49	0	0.00	98.50	1,025	3,205	31.98%	大買/鉅額交易
2023/07/18	1	107.00	0	0.00	107.00	1	3,328	0.03%
2023/06/29	160	105.44	0	0.00	104.50	160	3,496	4.58%	大買/鉅額交易
2023/06/19	3	106.50	0	0.00	106.50	3	3,475	0.09%
2023/06/16	2	107.25	0	0.00	107.00	2	3,498	0.06%
2023/05/29	1	114.50	0	0.00	114.50	1	4,041	0.02%
2023/05/19	0	0.00	1	111.00	113.00	-1	3,976	-0.03%
2023/05/16	0	0.00	0	106.50	107.50	0	3,892	0.00%
2023/05/15	0	0.00	4	105.00	105.00	-4	3,863	-0.10%
2023/05/11	105	106.83	2	106.00	106.00	103	3,814	2.70%	大買/鉅額交易
2023/05/10	0	0.00	4	114.00	114.00	-4	3,701	-0.11%
2023/05/08	1	115.50	2	115.00	115.50	-1	3,669	-0.03%
2023/04/18	1	113.00	1	113.50	113.50	0	3,685	0.00%
2023/04/11	2	113.50	0	0.00	113.50	2	3,728	0.05%
2023/04/07	1	114.00	0	0.00	114.00	1	3,743	0.03%
2023/03/31	0	0.00	1	115.00	114.00	-1	3,727	-0.03%
2023/03/30	0	0.00	2	113.50	114.00	-2	3,805	-0.05%
2023/03/29	0	0.00	7	112.07	112.00	-7	3,928	-0.18%
2023/03/28	5	110.50	0	0.00	111.00	5	4,094	0.12%
2023/03/22	0	0.00	1	110.00	110.00	-1	4,349	-0.02%
2023/03/16	0	0.00	1	106.50	107.50	-1	4,400	-0.02%
2023/03/15	40	108.25	0	0.00	107.50	40	4,430	0.90%
2023/03/14	26	109.46	0	0.00	108.50	26	4,464	0.58%
2023/03/10	15	113.50	2	113.50	114.00	13	4,366	0.30%
2023/03/09	1	117.50	0	0.00	117.00	1	4,365	0.02%
2023/02/24	10	112.25	0	0.00	112.00	10	4,145	0.24%
2023/02/23	15	113.17	2	114.00	114.00	13	4,128	0.31%
2023/02/22	20	113.25	0	0.00	114.50	20	4,141	0.48%
2023/02/10	1	111.50	0	0.00	111.50	1	4,627	0.02%
2023/01/09	0	0.00	1	106.50	107.50	-1	5,124	-0.02%
2023/01/06	2	104.00	4	105.00	104.50	-2	5,115	-0.04%
2023/01/05	2	104.25	1	105.50	103.50	1	5,148	0.02%
2023/01/04	7	104.50	0	0.00	104.50	7	5,113	0.14%
2023/01/03	1	105.50	1	106.00	107.00	0	5,118	0.00%
2022/12/30	1	105.50	1	106.00	105.00	0	5,090	0.00%
2022/12/29	10	103.75	0	0.00	105.00	10	5,117	0.20%
2022/12/28	1	105.00	0	0.00	105.00	1	5,119	0.02%
2022/12/27	0	0.00	1	108.00	107.00	-1	5,096	-0.02%
2022/12/26	10	106.75	0	0.00	107.00	10	5,137	0.19%
2022/12/23	6	107.92	0	0.00	108.00	6	5,167	0.12%
2022/12/22	11	107.73	1	108.50	109.50	10	5,243	0.19%
2022/12/21	2	108.00	0	0.00	109.00	2	5,182	0.04%
2022/12/20	26	110.94	0	0.00	110.00	26	5,046	0.52%
2022/12/16	2	114.00	0	0.00	114.50	2	4,807	0.04%
2022/12/15	10	115.00	0	0.00	115.50	10	4,644	0.22%
2022/12/09	2	116.00	0	0.00	116.00	2	4,598	0.04%
2022/12/08	3	116.17	1	117.50	117.00	2	4,574	0.04%
2022/12/07	1	122.50	0	0.00	122.50	1	4,475	0.02%
2022/12/05	0	0.00	1	125.50	125.50	-1	4,303	-0.02%
2022/12/02	0	0.00	2	121.50	122.50	-2	4,187	-0.05%
2022/12/01	0	0.00	4	121.00	121.00	-4	4,176	-0.10%
2022/11/24	0	0.00	1	119.00	119.00	-1	4,265	-0.02%
2022/11/18	0	0.00	2	118.50	118.50	-2	4,318	-0.05%
2022/11/07	1	112.00	0	0.00	112.50	1	4,155	0.02%
2022/11/02	0	0.00	1	110.50	111.00	-1	4,292	-0.02%
2022/10/26	1	101.50	0	0.00	103.50	1	4,320	0.02%
2022/10/18	1	109.50	0	0.00	110.00	1	4,209	0.02%
2022/10/14	0	0.00	1	111.00	111.00	-1	4,355	-0.02%
2022/09/30	0	0.00	2	105.00	106.00	-2	4,630	-0.04%
2022/09/26	0	0.00	1	110.50	109.00	-1	4,591	-0.02%
2022/09/21	1	114.00	0	0.00	114.50	1	4,797	0.02%
2022/09/19	0	0.00	1	114.00	114.00	-1	4,856	-0.02%
2022/09/13	0	0.00	2	116.00	116.00	-2	4,870	-0.04%
2022/09/12	0	0.00	3	116.00	116.00	-3	4,921	-0.06%
2022/09/08	0	0.00	1	114.50	114.00	-1	4,992	-0.02%
2022/09/02	0	0.00	1	109.50	109.00	-1	5,027	-0.02%
2022/08/30	1	113.50	2	113.00	113.50	-1	4,973	-0.02%
2022/08/26	2	115.25	0	0.00	114.00	2	5,084	0.04%
2022/08/18	1	116.00	0	0.00	116.50	1	6,162	0.02%
2022/08/17	2	116.50	0	0.00	117.50	2	6,229	0.03%
2022/08/11	1	120.00	0.1	119.00	118.00	0.9	6,179	0.01%
2022/08/10	2	118.00	1	118.00	118.00	1	6,048	0.02%
2022/08/08	0	0.00	0.1	115.00	115.50	-0.1	5,897	0.00%
2022/08/03	0	0.00	2	112.00	113.00	-2	5,923	-0.03%
2022/08/02	0	0.00	1	109.50	111.00	-1	5,903	-0.02%
2022/07/27	0	0.00	1	113.00	113.00	-1	5,862	-0.02%
2022/07/25	0	0.00	1	111.50	112.50	-1	5,852	-0.02%
2022/07/21	1	112.00	2	111.75	113.50	-1	5,817	-0.02%
2022/07/20	0	0.00	1	109.50	109.00	-1	5,704	-0.02%
2022/07/18	1	105.50	270	102.26	104.00	-269	5,620	-4.79%	大賣/鉅額交易
2022/07/14	20	93.48	0	0.00	96.30	20	5,579	0.36%
2022/07/12	50	93.68	1	94.00	94.10	49	5,593	0.88%
2022/07/08	200	95.99	0	0.00	96.00	200	5,669	3.53%	大買/鉅額交易
2022/07/07	0	0.00	1	93.80	96.00	-1	5,676	-0.02%
2022/07/05	1	96.50	1	97.80	96.30	0	5,711	0.00%
2022/07/04	0	0.00	200	97.03	97.60	-200	5,739	-3.48%	大賣/鉅額交易
2022/07/01	1	95.80	0	0.00	95.80	1	5,865	0.02%
2022/06/30	0	0.00	2	103.00	103.00	-2	5,777	-0.03%
2022/06/29	2	106.50	5	106.50	106.50	-3	5,744	-0.05%
2022/06/28	1	100.50	552	103.28	104.50	-551	5,741	-9.60%	大賣/鉅額交易
2022/06/23	2	102.00	1	101.50	101.50	1	5,909	0.02%
2022/06/20	0	0.00	2	103.50	102.00	-2	6,109	-0.03%
2022/06/17	1	109.50	0	0.00	111.00	1	6,100	0.02%
2022/06/16	2	113.50	0	0.00	111.00	2	6,177	0.03%
2022/06/15	3	116.00	0	0.00	114.00	3	6,338	0.05%
2022/06/13	0.2	114.50	0	0.00	114.50	0.2	6,525	0.00%
2022/06/09	4	117.63	2	117.50	118.00	2	6,475	0.03%
2022/06/08	2	117.75	0	0.00	118.00	2	6,448	0.03%
2022/06/01	1	120.00	1	120.50	119.00	0	6,125	0.00%
2022/05/31	1	119.00	0	0.00	121.00	1	5,982	0.02%
2022/05/30	4	120.25	2	120.50	118.50	2	5,703	0.04%
2022/05/27	0	0.00	1	115.00	114.50	-1	5,320	-0.02%
2022/05/26	63	115.57	1	116.50	115.50	62	5,226	1.19%
2022/05/25	0	0.00	3	112.00	113.00	-3	5,015	-0.06%
2022/05/24	0	0.00	3	110.33	111.00	-3	4,933	-0.06%
2022/05/23	0	0.00	5	109.50	109.00	-5	4,840	-0.10%
2022/05/18	0	0.00	2	107.00	107.50	-2	4,748	-0.04%
2022/05/17	0	0.00	1	107.50	107.50	-1	4,734	-0.02%
2022/05/13	1	105.00	0	0.00	105.50	1	4,689	0.02%
2022/05/10	0	0.00	1	103.00	103.50	-1	4,622	-0.02%
2022/05/09	1	103.00	0	0.00	102.50	1	4,660	0.02%
2022/05/05	1	107.50	1	107.50	108.00	0	4,614	0.00%
2022/05/03	0	0.00	1	106.50	107.00	-1	4,591	-0.02%
2022/04/27	2	104.50	0	0.00	105.00	2	4,608	0.04%
2022/04/25	3	104.83	0	0.00	104.50	3	4,490	0.07%
2022/04/22	2	110.00	2	110.50	110.50	0	4,376	0.00%
2022/04/21	1	110.00	0	0.00	111.50	1	4,330	0.02%
2022/04/20	0	0.00	3	109.00	109.50	-3	4,225	-0.07%
2022/04/18	1	104.00	3	103.83	105.00	-2	4,106	-0.05%
2022/04/15	0	0.00	1	104.50	105.00	-1	4,081	-0.02%
2022/04/14	1	109.00	0	0.00	107.50	1	4,072	0.02%
2022/04/13	3	108.00	0	0.00	108.00	3	4,044	0.07%
2022/04/08	1	108.00	0	0.00	108.00	1	3,871	0.03%
2022/04/07	0	0.00	5	108.00	107.50	-5	3,804	-0.13%
2022/04/01	5	107.50	0	0.00	108.50	5	3,606	0.14%
2022/03/30	0	0.00	1	110.00	109.50	-1	3,464	-0.03%
2022/03/29	3	112.83	1	110.50	110.50	2	3,393	0.06%
2022/03/28	2	111.25	2	111.25	112.00	0	3,287	0.00%
2022/03/25	3	109.83	0	0.00	109.50	3	3,141	0.10%
2022/03/23	7	110.00	3	109.83	109.50	4	2,975	0.13%
2022/03/21	0	0.00	0.1	108.00	108.50	-0.1	2,784	0.00%
2022/03/18	0	0.00	7.1	106.93	107.50	-7.1	2,602	-0.27%
2022/03/17	0	0.00	2.5	104.41	104.00	-2.5	2,347	-0.10%
2022/03/16	0	0.00	1.1	94.59	96.00	-1.1	2,091	-0.05%
2022/03/10	0	0.00	0.1	95.00	95.00	-0.1	2,108	0.00%
2022/03/09	1	91.80	0	0.00	92.20	1	2,117	0.05%
2022/03/07	26.1	91.25	0	0.00	91.70	26.1	2,156	1.21%
2022/03/01	0	0.00	1	93.20	94.40	-1	2,245	-0.04%
2022/02/25	1	92.00	1	93.00	92.00	0	2,239	0.00%
2022/02/24	44.1	92.83	0	0.00	92.40	44.1	2,244	1.96%
2022/02/23	0	0.00	1	94.30	94.30	-1	2,265	-0.04%
2022/02/22	21	93.29	0	0.00	93.70	21	2,265	0.93%
2022/02/18	0.1	93.80	0	0.00	93.60	0.1	2,389	0.00%
2022/02/16	1	93.40	0	0.00	93.40	1	2,405	0.04%
2022/02/15	0	0.00	27	93.30	92.50	-27	2,468	-1.09%
2022/02/14	150	92.59	10	92.50	92.50	140	2,481	5.64%	大買/鉅額交易
2022/02/10	16.1	94.60	0	0.00	94.90	16.1	2,534	0.64%
2022/02/09	131	95.01	0	0.00	95.30	131	2,524	5.19%	大買/鉅額交易
2022/01/26	90	94.76	0	0.00	94.30	90	2,578	3.49%
2022/01/25	199.6	95.43	0	0.00	95.30	199.6	2,602	7.67%	大買/鉅額交易
2022/01/24	111.2	96.28	0	0.00	96.40	111.2	2,605	4.27%	大買/鉅額交易
2022/01/21	1	99.00	0	0.00	98.00	1	2,595	0.04%
2022/01/13	0	0.00	0.6	101.00	101.00	-0.6	2,527	-0.02%
2022/01/07	1	103.00	2	102.50	101.50	-1	2,529	-0.04%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/27	0	0.00	2.1	101.49	101.50	-2.1	2,509	-0.08%
2021/12/23	0	0.00	0.1	100.50	100.50	-0.1	2,579	0.00%
2021/12/17	1	98.30	0	0.00	98.50	1	2,706	0.04%
2021/12/14	0.1	97.30	0	0.00	97.10	0.1	2,789	0.00%
2021/12/03	1	98.50	0	0.00	98.20	1	2,736	0.04%
2021/12/02	2	98.20	0	0.00	98.00	2	2,735	0.07%
2021/11/29	0.1	98.50	0	0.00	98.40	0.1	2,663	0.00%
2021/11/18	0.1	100.00	6	99.50	100.00	-5.9	2,720	-0.22%
2021/11/15	0	0.00	1.1	102.95	102.50	-1.1	2,648	-0.04%
2021/11/11	0	0.00	11	100.00	100.50	-11	2,565	-0.43%
2021/11/05	2	101.50	0	0.00	101.50	2	2,516	0.08%
2021/11/04	2	102.00	0.1	101.00	101.50	1.9	2,493	0.08%
2021/11/01	11	96.71	0	0.00	98.20	11	2,447	0.45%
2021/10/28	0	0.00	0.1	97.50	97.50	-0.1	2,428	0.00%
2021/10/05	0.1	92.20	0	0.00	92.00	0.1	3,397	0.00%
2021/09/29	1.1	100.28	1	98.10	98.20	0.1	3,394	0.00%
2021/09/27	6	102.00	0	0.00	101.50	6	3,379	0.18%
2021/09/24	0	0.00	0.1	101.50	102.00	-0.1	3,409	0.00%
2021/09/23	0	0.00	0.1	100.50	100.50	-0.1	3,488	0.00%
2021/09/22	0.1	95.30	0	0.00	95.00	0.1	3,573	0.00%
2021/08/30	0	0.00	2	96.15	96.80	-2	4,361	-0.05%
2021/08/27	2	97.30	0	0.00	97.30	2	4,359	0.05%
2021/08/25	0	0.00	3	97.80	98.10	-3	4,418	-0.07%
2021/08/23	3	97.40	0	0.00	97.00	3	4,548	0.07%
2021/08/19	0	0.00	5	95.30	95.00	-5	4,766	-0.10%
2021/08/16	0.1	96.60	0	0.00	96.40	0.1	4,833	0.00%
2021/08/10	0	0.00	1	102.00	100.50	-1	5,001	-0.02%
2021/08/09	0.1	103.00	2	103.00	102.50	-1.9	5,046	-0.04%
2021/08/06	2	105.00	0	0.00	104.00	2	5,135	0.04%
2021/08/05	0.1	106.00	1	105.00	105.00	-0.9	5,304	-0.02%
2021/08/03	1	104.00	0	0.00	104.50	1	5,584	0.02%
2021/08/02	0	0.00	1	105.50	104.50	-1	5,685	-0.02%
2021/07/29	0	0.00	6	106.83	107.00	-6	5,812	-0.10%
2021/07/21	1	102.00	1	103.00	102.00	0	6,072	0.00%
2021/07/20	5	104.00	10	104.50	103.50	-5	6,088	-0.08%
2021/07/19	1	107.00	0	0.00	107.00	1	6,091	0.02%
2021/07/16	0	0.00	33	107.64	109.00	-33	6,168	-0.53%
2021/07/15	0	0.00	312	106.84	107.50	-312	6,195	-5.04%	大賣/鉅額交易
2021/07/14	0	0.00	53	106.19	105.00	-53	6,214	-0.85%
2021/07/13	0	0.00	98	106.08	104.50	-98	6,278	-1.56%
2021/07/12	0	0.00	10	105.50	105.00	-10	6,264	-0.16%
2021/07/09	0	0.00	10	105.00	105.00	-10	6,352	-0.16%
2021/07/08	2	105.50	0	0.00	106.00	2	6,574	0.03%
2021/07/07	3	106.50	4	106.50	106.00	-1	6,696	-0.01%
2021/07/05	0	0.00	2	106.50	106.00	-2	7,018	-0.03%
2021/07/02	2	104.00	0	0.00	104.00	2	7,230	0.03%
2021/07/01	1	103.00	0	0.00	103.50	1	7,363	0.01%
2021/06/30	9	105.28	2	105.75	105.00	7	7,434	0.09%
2021/06/29	2	107.25	5	108.50	108.50	-3	7,506	-0.04%
2021/06/28	3	105.83	17	106.06	107.00	-14	7,562	-0.19%
2021/06/25	1	107.00	2	107.00	105.50	-1	7,569	-0.01%
2021/06/24	58	107.04	12	105.50	106.00	46	7,520	0.61%
2021/06/23	129	104.70	13	104.08	105.50	116	7,407	1.57%	大買/鉅額交易
2021/06/22	2	100.50	10	100.50	99.90	-8	7,334	-0.11%
2021/06/21	1	101.50	0	0.00	99.90	1	7,366	0.01%
2021/06/18	80	102.56	0	0.00	102.50	80	7,417	1.08%
2021/06/17	94	100.69	0.1	101.00	101.00	93.9	7,463	1.26%
2021/06/16	25	101.20	1	102.50	101.50	24	7,553	0.32%
2021/06/11	82	100.40	11	101.50	101.50	71	7,857	0.90%
2021/06/10	62	99.66	18	98.21	101.00	44	7,819	0.56%
2021/06/09	63	96.07	1	96.50	96.00	62	7,699	0.81%
2021/06/08	17	96.76	0	0.00	95.70	17	7,731	0.22%
2021/06/07	30	95.94	0	0.00	96.40	30	7,724	0.39%
2021/06/04	13	96.85	0	0.00	97.20	13	7,719	0.17%
2021/06/03	12	97.22	0	0.00	97.30	12	7,755	0.15%
2021/06/02	14	98.44	3	98.80	96.90	11	7,769	0.14%
2021/06/01	13	98.20	10	98.65	98.40	3	7,744	0.04%
2021/05/31	15	96.61	0	0.00	97.00	15	7,735	0.19%
2021/05/28	23	96.13	9	96.22	97.00	14	7,759	0.18%
2021/05/27	38	93.78	0	0.00	93.60	38	7,717	0.49%
2021/05/25	9	93.88	0	0.00	94.70	9	7,922	0.11%
2021/05/24	0	0.00	25	92.90	93.70	-25	7,970	-0.31%
2021/05/20	28	91.18	0	0.00	91.10	28	8,055	0.35%
2021/05/19	1	91.60	10	92.00	91.60	-9	8,158	-0.11%
2021/05/18	10	90.30	3	89.83	90.30	7	8,183	0.09%
2021/05/17	1	88.80	1	88.60	88.80	0	8,126	0.00%
2021/05/14	10	90.70	20	91.39	90.00	-10	8,084	-0.12%
2021/05/13	20	90.24	10	90.15	91.80	10	8,068	0.12%
2021/05/12	1	87.80	1	87.10	87.00	0	7,953	0.00%
2021/05/10	0	0.00	55	97.50	97.30	-55	7,764	-0.71%
2021/05/07	5	99.80	0	0.00	99.80	5	7,768	0.06%
2021/05/05	21	98.49	0	0.00	98.40	21	7,764	0.27%
2021/05/04	39	98.85	8	100.25	98.70	31	7,911	0.39%
2021/05/03	0	0.00	60	99.70	99.30	-60	8,010	-0.75%
2021/04/29	3	106.00	15	107.00	106.00	-12	7,927	-0.15%
2021/04/28	21	104.50	0	0.00	104.50	21	7,916	0.27%
2021/04/27	20	105.75	5	105.50	106.00	15	8,020	0.19%
2021/04/26	1	104.00	4	103.50	104.00	-3	7,997	-0.04%
2021/04/22	41	103.29	1	104.00	103.50	40	8,180	0.49%
2021/04/20	0	0.00	107	106.50	107.00	-107	8,264	-1.29%	大賣/鉅額交易
2021/04/19	5	109.00	11	108.50	109.00	-6	8,294	-0.07%
2021/04/16	15	110.60	0	0.00	111.50	15	8,304	0.18%
2021/04/15	11	109.00	0	0.00	109.00	11	8,439	0.13%
2021/04/14	2	107.75	23	108.50	108.50	-21	8,415	-0.25%
2021/04/13	7	112.14	1	112.00	112.00	6	8,447	0.07%
2021/04/12	2	114.75	1	114.00	114.50	1	8,368	0.01%
2021/04/09	13	113.31	7	114.21	113.00	6	8,500	0.07%
2021/04/08	61	115.24	0	0.00	115.50	61	8,341	0.73%
2021/04/07	32	116.48	0	0.00	116.50	32	8,172	0.39%
2021/04/06	2	117.25	0	0.00	117.50	2	8,105	0.02%
2021/04/01	28	118.02	0	0.00	118.00	28	8,026	0.35%
2021/03/31	3	121.00	6	123.50	120.50	-3	7,871	-0.04%
2021/03/30	0	0.00	5	125.00	125.00	-5	7,680	-0.07%
2021/03/26	1	124.00	0	0.00	124.50	1	7,690	0.01%
2021/03/25	6	123.92	11	125.41	123.50	-5	7,743	-0.06%
2021/03/24	3	126.00	5	127.40	126.00	-2	7,811	-0.03%
2021/03/23	2	125.50	2	125.00	125.00	0	7,813	0.00%
2021/03/22	2	127.00	0	0.00	127.00	2	7,819	0.03%
2021/03/19	6	127.58	1	127.00	127.50	5	7,882	0.06%
2021/03/18	1	127.50	6	127.00	127.50	-5	7,820	-0.06%
2021/03/17	1	124.00	0	0.00	124.50	1	7,709	0.01%
2021/03/16	0	0.00	2	122.50	122.50	-2	7,650	-0.03%
2021/03/15	1	120.50	0	0.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	1	120.50	120.50	-1	7,739	-0.01%
2021/03/09	1	118.00	1	118.00	118.00	0	8,052	0.00%
2021/03/08	2	121.00	1	120.00	119.00	1	8,140	0.01%
2021/03/05	2	119.00	0	0.00	119.50	2	8,204	0.02%
2021/03/04	3	121.17	0	0.00	119.50	3	8,397	0.04%
2021/03/03	4	123.00	0	0.00	122.50	4	8,453	0.05%
2021/02/26	4	120.00	1	121.50	120.00	3	8,488	0.04%
2021/02/25	0	0.00	5	122.70	122.00	-5	8,422	-0.06%
2021/02/24	0	0.00	2	120.00	119.00	-2	8,325	-0.02%
2021/02/23	2	117.50	160	119.50	117.50	-158	8,433	-1.87%	大賣/鉅額交易
2021/02/19	0	0.00	1	118.50	120.50	-1	8,630	-0.01%
2021/02/17	3	116.17	0	0.00	116.00	3	8,534	0.04%
2021/02/05	1	115.50	0	0.00	115.50	1	8,485	0.01%
2021/01/28	2	117.50	2	116.50	116.00	0	8,436	0.00%
2021/01/27	2	119.27	2	119.25	120.50	0	8,351	0.00%
2021/01/26	2	121.25	3	121.67	118.50	-1	8,322	-0.01%
2021/01/25	1	120.50	3	119.17	121.00	-2	8,182	-0.02%
2021/01/22	4	115.63	4	115.88	117.00	0	8,084	0.00%
2021/01/21	0	0.00	1	115.50	115.00	-1	7,987	-0.01%
2021/01/20	1	112.50	0	0.00	113.00	1	7,926	0.01%
2021/01/18	4	115.75	4	116.13	118.50	0	7,774	0.00%
2021/01/15	7	118.86	9	119.11	117.50	-2	7,769	-0.03%
2021/01/14	9	121.50	6	121.92	122.00	3	7,574	0.04%
2021/01/13	1	120.50	2	121.00	121.00	-1	7,432	-0.01%
2021/01/12	4	120.25	5	118.80	118.00	-1	7,508	-0.01%
2021/01/08	1	117.50	0	0.00	119.00	1	7,481	0.01%
2021/01/07	1	120.50	12	121.25	120.00	-11	7,342	-0.15%
2021/01/06	170	122.79	1	122.50	119.50	169	7,285	2.32%	大買/鉅額交易
2021/01/05	4	118.88	0	0.00	119.00	4	7,080	0.06%
2021/01/04	3	118.50	27	118.98	119.00	-24	7,046	-0.34%
2020/12/31	0	0.00	2	115.50	114.00	-2	6,812	-0.03%
2020/12/30	2	114.25	3	115.00	115.00	-1	6,730	-0.01%
2020/12/29	23	115.30	2	115.50	115.50	21	6,734	0.31%
2020/12/28	3	116.00	0	0.00	115.50	3	6,650	0.05%
2020/12/25	1	117.50	0	0.00	117.00	1	6,614	0.02%
2020/12/24	0	0.00	3	119.17	117.50	-3	6,617	-0.05%
2020/12/23	3	117.83	0	0.00	118.00	3	6,631	0.05%
2020/12/21	0	0.00	4	120.63	118.50	-4	6,710	-0.06%
2020/12/18	4	122.88	4	122.00	121.50	0	6,645	0.00%
2020/12/16	4	115.50	5	117.50	120.00	-1	6,471	-0.02%
2020/12/15	12	115.33	40	114.69	113.00	-28	6,382	-0.44%
2020/12/14	4	118.25	4	118.38	118.00	0	6,227	0.00%
2020/12/11	23	118.63	7	120.79	118.00	16	6,293	0.25%
2020/12/10	6	120.33	65	119.24	119.50	-59	6,250	-0.94%
2020/12/09	4	122.88	10	123.40	122.50	-6	6,204	-0.10%
2020/12/08	10	121.70	13	121.77	121.50	-3	6,106	-0.05%
2020/12/07	10	121.85	4	122.88	123.00	6	6,020	0.10%
2020/12/04	2	120.75	0	0.00	121.00	2	5,819	0.03%
2020/12/03	8	123.00	8	123.56	123.00	0	5,739	0.00%
2020/12/02	4	123.13	3	123.83	122.50	1	5,701	0.02%
2020/12/01	7	123.93	6	124.67	124.50	1	5,626	0.02%
2020/11/30	7	124.29	12	125.13	123.50	-5	5,620	-0.09%
2020/11/27	5	120.60	11	120.64	122.00	-6	5,453	-0.11%
2020/11/26	4	117.25	4	117.50	119.00	0	5,396	0.00%
2020/11/25	6	118.00	4	118.13	117.00	2	5,380	0.04%
2020/11/24	9	119.28	6	119.92	119.00	3	5,298	0.06%
2020/11/23	7	117.93	4	118.75	118.00	3	5,233	0.06%
2020/11/20	13	117.08	0	0.00	116.50	13	5,127	0.25%
2020/11/19	13	118.81	5	118.80	119.00	8	4,975	0.16%
2020/11/18	109	122.17	3	122.67	121.50	106	4,811	2.20%	大買/鉅額交易
2020/11/17	11	124.36	4	124.13	124.00	7	4,712	0.15%
2020/11/16	5	125.80	7	126.50	126.00	-2	4,802	-0.04%
2020/11/13	3	123.00	1	123.00	123.00	2	4,804	0.04%
2020/11/12	38	124.74	4	125.38	124.00	34	4,839	0.70%
2020/11/11	6	123.08	4	123.88	123.00	2	4,763	0.04%
2020/11/10	21	123.40	8	122.50	122.00	13	4,756	0.27%
2020/11/09	4	127.75	3	129.17	127.00	1	4,767	0.02%
2020/11/06	7	127.71	19	129.05	127.50	-12	4,792	-0.25%
2020/11/05	3	125.67	2	126.75	126.50	1	4,824	0.02%
2020/11/04	2	125.25	1	124.50	126.00	1	4,890	0.02%
2020/11/03	4	122.50	2	122.50	123.00	2	5,065	0.04%
2020/11/02	5	118.70	2	118.25	119.50	3	5,230	0.06%
2020/10/30	12	123.46	7	122.07	121.00	5	5,368	0.09%
2020/10/29	10	125.70	4	127.13	127.00	6	5,308	0.11%
2020/10/28	3	128.50	1	128.00	128.00	2	5,353	0.04%
2020/10/27	5	129.70	1	130.50	130.00	4	5,379	0.07%
2020/10/26	2	131.75	0	0.00	131.50	2	5,405	0.04%
2020/10/23	9	133.39	2	136.25	132.50	7	5,498	0.13%
2020/10/22	4	133.75	3	135.00	134.50	1	5,518	0.02%
2020/10/21	23	134.54	4	136.25	133.50	19	5,508	0.34%
2020/10/20	13	134.77	6	137.00	135.00	7	5,471	0.13%
2020/10/19	17	136.53	49	132.91	137.50	-32	5,339	-0.60%
2020/10/16	3	126.33	3	127.83	126.00	0	5,140	0.00%
2020/10/15	11	127.36	0	0.00	126.00	11	5,175	0.21%
2020/10/14	7	127.86	7	129.07	129.00	0	5,135	0.00%
2020/10/13	17	129.41	17	130.41	129.00	0	5,157	0.00%
2020/10/12	17	127.97	17	131.00	128.00	0	5,156	0.00%
2020/10/08	15	131.27	3	132.50	131.50	12	5,193	0.23%
2020/10/07	16	131.44	2	132.50	131.00	14	5,249	0.27%
2020/10/06	2	132.00	35	130.83	132.50	-33	5,297	-0.62%
2020/10/05	4	125.63	3	126.83	127.00	1	5,315	0.02%
2020/09/30	13	126.00	6	126.25	126.00	7	5,496	0.13%
2020/09/29	11	125.09	1	128.00	125.50	10	5,604	0.18%
2020/09/28	15	125.53	11	127.36	125.00	4	5,731	0.07%
2020/09/25	9	123.94	2	127.75	123.00	7	5,791	0.12%
2020/09/24	7	126.43	3	125.00	125.00	4	5,843	0.07%
2020/09/22	25	132.80	1	134.00	131.50	24	5,906	0.41%
2020/09/18	2	130.75	2	131.00	134.50	0	6,094	0.00%
2020/09/15	0	0.00	2	129.00	129.00	-2	6,160	-0.03%
2020/09/14	2	129.50	0	0.00	129.00	2	6,224	0.03%
2020/09/09	0	0.00	2	120.25	121.00	-2	6,258	-0.03%
2020/09/04	0	0.00	10	126.50	128.00	-10	6,389	-0.16%
2020/09/03	1	127.50	0	0.00	126.00	1	6,406	0.02%
2020/09/01	0	0.00	1	123.50	123.50	-1	6,511	-0.02%
2020/08/28	10	126.00	0	0.00	124.50	10	6,541	0.15%
2020/08/27	1	125.50	0	0.00	125.50	1	6,668	0.01%
2020/08/21	1	128.50	0	0.00	129.50	1	6,970	0.01%
2020/08/20	0	0.00	3	120.83	124.00	-3	6,994	-0.04%
2020/08/18	1	133.00	0	0.00	132.00	1	7,053	0.01%
2020/08/13	1	135.50	0	0.00	134.50	1	7,187	0.01%
2020/08/12	0	0.00	10	136.50	137.00	-10	7,162	-0.14%
2020/08/11	10	141.00	6	141.50	139.00	4	7,184	0.06%
2020/08/10	4	143.63	0	0.00	144.00	4	7,157	0.06%
2020/08/07	1	151.00	12	149.58	146.50	-11	7,138	-0.15%
2020/08/06	7	145.07	12	144.63	145.00	-5	7,004	-0.07%
2020/08/05	0	0.00	15	137.63	140.00	-15	6,901	-0.22%
2020/08/04	20	130.75	100	130.52	131.50	-80	6,897	-1.16%
2020/08/03	12	130.88	0	0.00	130.00	12	6,959	0.17%
2020/07/30	0	0.00	2	136.25	135.50	-2	7,207	-0.03%
2020/07/28	0	0.00	4	132.13	132.50	-4	7,439	-0.05%
2020/07/24	4	128.00	0	0.00	127.50	4	7,597	0.05%
2020/07/22	0	0.00	18	131.50	131.50	-18	7,634	-0.24%
2020/07/21	2	134.50	50	133.00	133.50	-48	7,740	-0.62%
2020/07/20	1	131.00	12	129.25	131.00	-11	7,727	-0.14%
2020/07/17	0	0.00	25	132.10	130.50	-25	7,763	-0.32%
2020/07/15	11	136.36	0	0.00	133.50	11	7,790	0.14%
2020/07/13	1	135.50	3	133.67	135.50	-2	7,949	-0.03%
2020/07/10	3	135.33	53	133.69	132.50	-50	7,985	-0.63%
2020/07/09	2	139.00	16	140.66	139.00	-14	8,096	-0.17%
2020/07/08	10	133.50	0	0.00	136.50	10	7,985	0.13%
2020/07/07	1	136.00	0	0.00	137.00	1	7,937	0.01%
2020/07/06	5	138.00	10	137.50	138.00	-5	7,951	-0.06%
2020/07/03	0	0.00	20	133.15	135.00	-20	8,099	-0.25%
2020/07/02	0	0.00	2	133.50	133.50	-2	8,143	-0.02%
2020/06/30	1	128.00	0	0.00	128.50	1	8,145	0.01%
2020/06/29	2	128.00	0	0.00	127.50	2	8,153	0.02%
2020/06/23	0	0.00	20	132.40	132.00	-20	8,172	-0.24%
2020/06/22	1	134.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	1	135.50	1	137.00	137.00	0	8,279	0.00%
2020/06/17	2	133.75	2	135.00	132.00	0	8,226	0.00%
2020/06/16	1	134.50	2	134.50	134.00	-1	8,542	-0.01%
2020/06/15	2	131.50	1	131.00	132.00	1	8,612	0.01%
2020/06/12	1	133.50	0	0.00	133.50	1	8,691	0.01%
2020/06/11	11	134.95	2	132.25	131.50	9	8,805	0.10%
2020/06/09	0	0.00	2	137.50	138.00	-2	8,899	-0.02%
2020/06/08	0	0.00	1	133.00	133.00	-1	8,923	-0.01%
2020/06/05	13	130.23	2	130.50	129.50	11	8,981	0.12%
2020/06/04	2	130.00	0	0.00	131.50	2	9,002	0.02%
2020/06/03	54	129.23	0	0.00	129.00	54	8,934	0.60%
2020/06/02	13	125.00	1	126.50	125.00	12	8,859	0.14%
2020/06/01	1	120.50	3	122.33	123.00	-2	8,719	-0.02%
2020/05/26	1	122.50	0	0.00	121.00	1	8,710	0.01%
2020/05/15	0	0.00	10	114.50	113.50	-10	8,304	-0.12%
2020/05/12	3	118.50	0	0.00	117.00	3	8,357	0.04%
2020/05/11	0	0.00	4	120.25	118.00	-4	8,262	-0.05%
2020/05/08	10	117.00	0	0.00	117.00	10	8,120	0.12%
2020/05/07	1	117.00	0	0.00	117.00	1	8,064	0.01%
2020/05/06	0	0.00	2	117.00	119.00	-2	7,936	-0.03%
2020/05/05	0	0.00	3	111.50	113.00	-3	7,753	-0.04%
2020/05/04	0	0.00	1	107.00	106.00	-1	7,540	-0.01%
2020/04/30	0	0.00	3	106.33	108.00	-3	7,465	-0.04%
2020/04/29	0	0.00	3	102.00	104.00	-3	7,406	-0.04%
2020/04/28	1	100.50	0	0.00	101.00	1	7,369	0.01%
2020/04/24	1	98.10	0	0.00	99.30	1	7,231	0.01%
2020/04/22	0	0.00	10	98.35	100.00	-10	7,041	-0.14%
2020/04/21	1	99.80	0	0.00	100.00	1	7,007	0.01%
2020/04/20	2	101.75	0	0.00	102.00	2	6,917	0.03%
2020/04/17	12	106.17	3	103.50	102.50	9	6,889	0.13%
2020/04/16	6	102.67	12	102.96	102.00	-6	6,745	-0.09%
2020/04/15	1	102.00	2	104.00	102.00	-1	6,702	-0.01%
2020/04/14	13	99.73	4	100.00	103.50	9	6,747	0.13%
2020/04/13	0	0.00	1	96.70	95.20	-1	6,553	-0.02%
2020/04/10	5	96.84	0	0.00	96.80	5	6,530	0.08%
2020/04/09	2	99.20	17	100.73	98.00	-15	6,512	-0.23%
2020/04/08	6	98.93	2	99.65	99.90	4	6,356	0.06%
2020/04/06	4	89.93	0	0.00	90.30	4	5,958	0.07%
2020/04/01	11	92.03	0	0.00	91.00	11	5,831	0.19%
2020/03/30	1	89.70	2	88.80	91.10	-1	5,670	-0.02%
2020/03/27	0	0.00	10	95.00	93.00	-10	5,581	-0.18%
2020/03/26	1	90.20	0	0.00	90.90	1	5,468	0.02%
2020/03/25	2	87.85	1	87.10	86.80	1	5,371	0.02%
2020/03/24	0	0.00	3	81.80	81.10	-3	5,344	-0.06%
2020/03/20	13	79.26	2	80.00	78.50	11	5,274	0.21%
2020/03/18	1	81.30	5	83.90	81.10	-4	4,889	-0.08%
2020/03/17	0	0.00	7	83.00	79.20	-7	4,774	-0.15%
2020/03/16	10	89.95	16	93.11	87.80	-6	4,608	-0.13%
2020/03/13	10	91.40	0	0.00	91.40	10	4,484	0.22%
2020/03/12	4	101.75	0	0.00	101.50	4	4,455	0.09%
2020/03/11	1	117.00	0	0.00	112.50	1	4,343	0.02%
2020/03/06	0	0.00	1	120.50	118.50	-1	4,197	-0.02%
2020/03/02	2	113.50	37	116.76	118.00	-35	4,047	-0.86%
2020/02/27	2	117.00	5	114.50	115.50	-3	4,021	-0.07%
2020/02/26	0	0.00	1	122.50	119.00	-1	3,960	-0.03%
2020/02/20	0	0.00	1	123.00	123.00	-1	4,012	-0.02%
2020/02/19	5	123.00	0	0.00	123.00	5	4,012	0.12%
2020/02/18	1	123.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	2	124.50	1	123.00	123.00	1	4,247	0.02%
2020/02/13	7	127.57	0	0.00	127.00	7	4,607	0.15%
2020/02/12	6	129.83	6	127.25	127.00	0	4,606	0.00%
2020/02/05	2	121.50	0	0.00	120.50	2	4,545	0.04%
2020/02/04	4	122.63	0	0.00	124.50	4	4,547	0.09%
2020/02/03	0	0.00	2	117.50	120.50	-2	4,677	-0.04%
2020/01/31	1	121.50	1	119.50	119.50	0	4,683	0.00%
2020/01/30	0	0.00	10	125.00	121.50	-10	4,671	-0.21%
2020/01/13	1	137.00	0	0.00	138.00	1	5,167	0.02%
2020/01/10	1	134.00	10	134.50	135.00	-9	5,290	-0.17%
2020/01/09	10	133.00	0	0.00	136.00	10	5,351	0.19%
2020/01/07	2	134.00	4	136.88	131.50	-2	5,513	-0.04%
2020/01/03	2	147.00	1	149.50	147.00	1	5,539	0.02%
2020/01/02	1	147.00	1	147.00	146.50	0	5,619	0.00%
2019/12/31	1	143.50	0	0.00	143.00	1	5,656	0.02%
2019/12/30	1	143.00	0	0.00	142.00	1	5,655	0.02%
2019/12/25	0	0.00	1	140.00	140.50	-1	5,946	-0.02%
2019/12/20	1	136.50	0	0.00	139.50	1	6,035	0.02%
2019/12/19	1	137.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	1	141.50	1	143.50	141.50	0	6,000	0.00%
2019/12/17	1	140.50	2	140.00	141.00	-1	5,987	-0.02%
2019/12/16	1	136.00	0	0.00	136.50	1	6,004	0.02%
2019/12/11	1	137.00	0	0.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/02	0	0.00	13	131.38	134.50	-13	6,441	-0.20%
2019/11/25	10	137.50	0	0.00	137.00	10	6,529	0.15%
2019/11/21	1	135.50	1	137.00	139.00	0	6,770	0.00%
2019/11/20	0	0.00	0.3	139.50	139.50	-0.3	6,780	0.00%
2019/11/19	0	0.00	1	140.00	140.00	-1	6,867	-0.01%
2019/11/18	0	0.00	1	140.50	141.00	-1	6,901	-0.01%
2019/11/15	1	139.00	0	0.00	138.00	1	6,955	0.01%
2019/11/14	2	140.00	2	134.75	139.50	0	6,980	0.00%
2019/11/13	8	143.25	0	0.00	139.00	8	6,864	0.12%
2019/11/12	0.9	153.00	4	152.75	153.00	-3.1	6,719	-0.05%
2019/11/11	1	147.50	0	0.00	144.00	1	6,880	0.01%
2019/11/08	2	146.00	0	0.00	147.50	2	6,920	0.03%
2019/11/06	1	147.50	2	152.00	145.00	-1	7,017	-0.01%
2019/11/05	0	0.00	1	147.00	147.50	-1	6,944	-0.01%
2019/11/04	3	145.50	0	0.00	146.00	3	6,984	0.04%
2019/11/01	0.1	146.50	2	146.00	146.50	-1.9	7,012	-0.03%
2019/10/31	2.1	145.00	0	0.00	145.00	2.1	7,236	0.03%
2019/10/30	1	146.00	0	0.00	148.50	1	7,201	0.01%
2019/10/29	1	146.00	0	0.00	144.00	1	7,342	0.01%
2019/10/25	2	146.00	1	147.00	145.00	1	7,201	0.01%
2019/10/24	0.1	144.50	2	142.00	144.50	-1.9	7,147	-0.03%
2019/10/23	1	137.50	0	0.00	138.00	1	7,109	0.01%
2019/10/18	0	0.00	1	134.50	134.50	-1	6,974	-0.01%
2019/10/17	2	128.50	1	129.50	131.00	1	6,998	0.01%
2019/10/16	2	126.00	3	128.67	127.00	-1	7,007	-0.01%
2019/10/15	1	125.50	1	126.50	124.00	0	7,095	0.00%
2019/10/14	2	123.75	2	126.25	124.00	0	7,135	0.00%
2019/10/08	0	0.00	1	120.00	121.00	-1	7,037	-0.01%
2019/10/07	0	0.00	1	119.50	119.50	-1	7,006	-0.01%
2019/10/04	0	0.00	10	115.00	116.00	-10	6,970	-0.14%
2019/10/03	12	114.58	0	0.00	114.00	12	6,984	0.17%
2019/10/02	0	0.00	4	118.75	117.00	-4	6,969	-0.06%
2019/10/01	0	0.00	2	117.50	117.50	-2	6,873	-0.03%
2019/09/27	1	115.50	0	0.00	111.00	1	6,828	0.01%
2019/09/26	0	0.00	1	117.50	115.00	-1	6,812	-0.01%
2019/09/25	1	115.50	1	116.50	115.50	0	6,829	0.00%
2019/09/24	0	0.00	1	119.50	116.00	-1	6,898	-0.01%
2019/09/18	0	0.00	2	115.75	115.00	-2	6,771	-0.03%
2019/09/17	0	0.00	10	113.50	112.50	-10	6,653	-0.15%
2019/09/12	10	112.50	0	0.00	111.50	10	6,584	0.15%
2019/09/11	2	111.00	0	0.00	110.50	2	6,562	0.03%
2019/09/10	1	111.00	0	0.00	112.00	1	6,519	0.02%
2019/09/09	0	0.00	5.8	113.43	113.00	-5.8	6,341	-0.09%
2019/09/06	2	120.00	0	0.00	116.50	2	6,271	0.03%
2019/09/04	2	117.00	2	119.25	117.50	0	6,290	0.00%
2019/09/03	1	117.50	0	0.00	116.00	1	6,360	0.02%
2019/09/02	4	117.25	1	116.50	118.50	3	6,391	0.05%
2019/08/29	50	116.00	0	0.00	115.00	50	6,455	0.77%
2019/08/28	1	116.50	0	0.00	115.00	1	6,463	0.02%
2019/08/23	2	123.00	1	123.00	122.00	1	6,355	0.02%
2019/08/22	0	0.00	7	121.79	123.00	-7	6,351	-0.11%
2019/08/21	2	118.75	1	121.50	119.00	1	6,220	0.02%
2019/08/19	4	119.50	1	119.50	119.00	3	6,216	0.05%
2019/08/16	0	0.00	6	117.00	116.00	-6	6,180	-0.10%
2019/08/15	5	115.30	2	115.00	117.50	3	6,140	0.05%
2019/08/14	8	116.75	9.5	117.33	119.50	-1.5	6,084	-0.02%
2019/08/13	1	109.00	4	108.00	109.00	-3	5,821	-0.05%
2019/08/06	0	0.00	1	99.10	102.00	-1	6,038	-0.02%
2019/08/05	1	101.00	0	0.00	101.00	1	6,070	0.02%
2019/08/02	2	103.75	0	0.00	102.00	2	6,134	0.03%
2019/08/01	7	111.29	1	114.00	111.00	6	5,967	0.10%
2019/07/31	5	115.00	5	116.70	114.00	0	5,892	0.00%
2019/07/30	2	112.00	0	0.00	112.00	2	5,755	0.03%
2019/07/29	0	0.00	2	116.00	112.50	-2	5,753	-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	114.50	116.00	-1	5,875	-0.02%
2019/07/24	1	114.50	0	0.00	115.00	1	5,900	0.02%
2019/07/22	2	114.00	0	0.00	116.00	2	5,931	0.03%
2019/07/19	0	0.00	1	115.50	114.50	-1	5,928	-0.02%
2019/07/18	3	112.17	4	112.00	111.50	-1	5,934	-0.02%
2019/07/17	1	110.00	4	112.00	114.50	-3	5,894	-0.05%
2019/07/16	4	107.88	3	108.17	107.50	1	5,711	0.02%
2019/07/12	3	104.00	1	106.00	104.50	2	5,696	0.04%
2019/07/11	1	105.50	3	104.00	104.00	-2	5,781	-0.03%
2019/07/10	1	101.00	1	102.50	100.50	0	5,864	0.00%
2019/07/04	1	106.00	0	0.00	103.50	1	6,542	0.02%
2019/07/03	1	105.50	0	0.00	106.00	1	6,767	0.01%
2019/07/01	0	0.00	2	105.25	106.50	-2	7,287	-0.03%
2019/06/27	1	99.70	1	100.50	101.50	0	7,663	0.00%
2019/06/26	0	0.00	1	97.70	97.90	-1	7,805	-0.01%
2019/06/25	2	98.40	2	99.20	97.70	0	7,874	0.00%
2019/06/24	1	98.30	1	97.80	98.50	0	8,060	0.00%
2019/06/21	1	99.70	0	0.00	97.30	1	8,117	0.01%
2019/06/19	4	98.83	5	98.56	99.50	-1	8,137	-0.01%
2019/06/18	1	96.70	1	97.10	96.00	0	8,079	0.00%
2019/06/13	2	97.00	1	96.70	96.10	1	8,280	0.01%
2019/06/12	1	94.60	0	0.00	96.80	1	8,267	0.01%
2019/06/11	0	0.00	3	95.70	96.10	-3	8,265	-0.04%
2019/06/10	2	93.70	0	0.00	93.80	2	8,233	0.02%
2019/06/06	0.1	93.20	0	0.00	93.20	0.1	8,255	0.00%
2019/05/22	1	91.20	1	90.80	91.30	0	8,601	0.00%
2019/05/20	1	89.00	1	88.80	89.60	0	8,578	0.00%
2019/05/17	1	93.70	14	89.35	87.80	-13	8,548	-0.15%
2019/05/16	4	94.08	4	95.38	94.50	0	8,525	0.00%
2019/05/15	0	0.00	1	101.50	98.40	-1	8,422	-0.01%
2019/05/14	4	99.65	2	100.50	99.00	2	8,338	0.02%
2019/05/13	1	101.00	1	102.50	100.50	0	8,317	0.00%
2019/05/10	2	104.75	2	108.00	104.00	0	8,280	0.00%
2019/05/08	1	111.50	0	0.00	111.50	1	8,253	0.01%
2019/05/07	2	110.50	1	112.00	112.00	1	8,201	0.01%
2019/05/06	1	106.00	2	109.75	109.00	-1	8,192	-0.01%
2019/05/03	1	110.00	1	112.50	111.00	0	8,201	0.00%
2019/04/30	1	107.00	2	108.25	110.50	-1	8,106	-0.01%
2019/04/26	0	0.00	1	111.50	110.00	-1	8,059	-0.01%
2019/04/23	2	112.25	0	0.00	112.50	2	7,893	0.03%
2019/04/22	2	113.50	2	114.75	114.00	0	7,880	0.00%
2019/04/18	3	112.33	1	114.00	109.50	2	7,884	0.03%
2019/04/17	3.4	110.24	1	110.00	112.50	2.4	7,867	0.03%
2019/04/15	0	0.00	1	110.00	109.50	-1	7,665	-0.01%
2019/04/12	2.1	109.67	2	109.50	108.50	0.1	7,641	0.00%
2019/04/11	2	103.00	1	102.50	103.00	1	7,484	0.01%
2019/04/10	1	100.00	0	0.00	102.50	1	7,360	0.01%
2019/04/08	0	0.00	3	105.00	103.00	-3	6,900	-0.04%
2019/04/02	6	93.50	9	95.61	96.00	-3	6,381	-0.05%
2019/04/01	3	93.30	0	0.00	94.00	3	6,138	0.05%
2019/03/28	0	0.00	1	94.30	93.60	-1	5,710	-0.02%
2019/03/27	1	94.90	1	95.40	93.10	0	5,667	0.00%
2019/03/25	0	0.00	1	90.30	90.40	-1	5,522	-0.02%
2019/03/22	1	92.00	0	0.00	91.70	1	5,520	0.02%
2019/03/21	0	0.00	1	91.70	91.70	-1	5,556	-0.02%
2019/03/20	1	91.70	0	0.00	91.70	1	5,720	0.02%
2019/03/19	1	92.10	12	91.61	92.90	-11	5,727	-0.19%
2019/03/18	1	89.70	0	0.00	89.80	1	5,614	0.02%
2019/03/15	0	0.00	1	90.20	89.40	-1	5,660	-0.02%
2019/03/14	11	90.14	0	0.00	89.30	11	5,734	0.19%
2019/03/13	0	0.00	1	92.00	91.50	-1	5,788	-0.02%
2019/03/12	1	89.40	0	0.00	90.00	1	5,770	0.02%
2019/02/27	1	88.50	3	89.20	89.40	-2	6,218	-0.03%
2019/02/26	2	91.40	5	90.48	91.50	-3	6,140	-0.05%
2019/02/25	5	88.40	1	88.00	89.50	4	5,877	0.07%
2019/02/21	1	87.40	0	0.00	86.60	1	5,903	0.02%
2019/02/20	0.3	88.10	1	90.00	88.20	-0.7	6,000	-0.01%
2019/02/18	1	84.50	11	84.56	84.60	-10	6,349	-0.16%
2019/02/15	0.2	84.70	1	85.40	84.80	-0.8	6,629	-0.01%
2019/02/13	1	82.00	0	0.00	82.60	1	6,729	0.01%
2019/02/12	11	83.69	0	0.00	82.50	11	6,730	0.16%
2019/02/11	0	0.00	6	81.15	81.40	-6	6,679	-0.09%
2019/01/30	1	79.10	12	79.76	79.00	-11	6,682	-0.16%
2019/01/29	1	76.60	0	0.00	77.40	1	6,606	0.02%
2019/01/28	1	78.20	1	78.40	78.70	0	6,608	0.00%
2019/01/25	11	78.62	106	79.28	79.20	-95	6,661	-1.43%	大賣/
2019/01/24	6	76.40	0	0.00	76.40	6	6,656	0.09%
2019/01/22	0	0.00	12	77.30	77.80	-12	6,717	-0.18%
2019/01/18	1	74.80	1	76.00	76.70	0	6,705	0.00%
2019/01/16	11	75.67	1	75.30	75.50	10	6,672	0.15%
2019/01/11	0	0.00	1	75.20	75.40	-1	6,639	-0.02%
2019/01/09	10	73.80	0	0.00	73.80	10	6,598	0.15%
2019/01/08	5	74.30	0	0.00	74.30	5	6,609	0.08%
2019/01/04	1	74.50	0	0.00	73.60	1	6,564	0.02%
2019/01/03	51	75.62	0	0.00	72.90	51	6,555	0.78%
2019/01/02	26	79.16	0	0.00	78.90	26	6,494	0.40%
2018/12/28	0	0.00	1	79.30	80.20	-1	6,517	-0.02%
2018/12/27	0	0.00	45	79.38	80.30	-45	6,561	-0.69%
2018/12/26	0	0.00	41	78.72	77.80	-41	6,573	-0.62%
2018/12/25	1	78.80	0	0.00	78.30	1	6,576	0.02%
2018/12/22	1	80.50	0	0.00	81.40	1	6,618	0.02%
2018/12/21	0	0.00	1	81.10	82.60	-1	6,663	-0.02%
2018/12/20	2	82.00	0	0.00	81.90	2	6,690	0.03%
2018/12/18	0	0.00	1	82.00	83.00	-1	6,708	-0.01%
2018/12/17	1	82.00	0	0.00	81.50	1	6,708	0.01%
2018/12/14	5	82.40	0	0.00	82.40	5	6,780	0.07%
2018/12/13	0	0.00	1	84.00	84.50	-1	6,835	-0.01%
2018/12/12	0	0.00	2	81.15	81.90	-2	6,997	-0.03%
2018/12/11	1	78.90	0	0.00	79.10	1	7,019	0.01%
2018/12/07	1	81.10	1	81.00	79.90	0	7,029	0.00%
2018/12/06	0	0.00	5	80.60	80.60	-5	7,042	-0.07%
2018/12/03	2	80.25	15	81.59	81.90	-13	7,074	-0.18%
2018/11/30	0	78.20	1	79.60	78.30	-1	6,936	-0.01%
2018/11/28	0	0.00	6	77.33	78.80	-6	6,733	-0.09%
2018/11/27	0	0.00	2	76.30	76.60	-2	6,683	-0.03%
2018/11/26	6	74.72	5	75.00	74.60	1	6,621	0.02%
2018/11/23	4	73.80	6	74.72	75.30	-2	6,823	-0.03%
2018/11/22	13	75.62	4	75.38	75.00	9	6,906	0.13%
2018/11/20	10	76.40	4	76.60	76.50	6	6,924	0.09%
2018/11/19	2	77.80	15	78.10	78.10	-13	6,854	-0.19%
2018/11/16	0	0.00	1	79.00	78.40	-1	6,724	-0.01%
2018/11/15	24	76.91	24	76.83	77.50	0	6,608	0.00%
2018/11/14	1	75.70	2	73.65	76.50	-1	6,318	-0.02%
2018/11/13	2	68.50	0	0.00	72.60	2	6,119	0.03%
2018/11/12	1	68.20	0	0.00	68.30	1	6,028	0.02%
2018/11/09	0	0.00	1	69.00	69.20	-1	6,143	-0.02%
2018/11/08	4	68.15	4	67.00	68.00	0	6,344	0.00%
2018/11/07	7	68.00	1	66.70	67.50	6	6,581	0.09%
2018/11/01	1	72.60	0	0.00	72.90	1	6,694	0.01%
2018/10/31	0	0.00	2	71.20	70.70	-2	6,699	-0.03%
2018/10/30	11	69.18	0	0.00	69.50	11	6,655	0.17%
2018/10/26	0	0.00	1	70.20	67.80	-1	6,693	-0.01%
2018/10/25	1	69.50	0	0.00	69.20	1	6,758	0.01%
2018/10/19	0	0.00	1	68.80	70.40	-1	6,878	-0.01%
2018/10/16	0	0.00	2	68.15	68.50	-2	7,026	-0.03%
2018/10/15	1	66.40	2	66.85	66.40	-1	7,013	-0.01%
2018/10/12	1	64.70	0	0.00	65.50	1	7,102	0.01%
2018/10/11	1	63.60	0	0.00	62.60	1	7,208	0.01%
2018/10/09	0	0.00	1	68.60	68.00	-1	7,173	-0.01%
2018/10/03	1	68.50	0	0.00	68.40	1	7,124	0.01%
2018/10/01	1	68.50	0	0.00	68.50	1	7,077	0.01%
2018/09/26	0	0.00	1	67.00	67.00	-1	6,936	-0.01%
2018/09/20	0	0.00	4	67.30	67.10	-4	6,780	-0.06%
2018/09/19	2	69.50	0	0.00	69.20	2	6,667	0.03%
2018/09/18	10	69.60	0.3	69.80	69.60	9.7	6,522	0.15%
2018/09/11	10	74.50	0	0.00	74.90	10	5,888	0.17%
2018/09/10	0	0.00	1	76.00	76.00	-1	5,796	-0.02%
2018/09/07	2	75.00	1	73.90	74.20	1	5,624	0.02%
2018/09/03	0	0.00	1	76.90	77.00	-1	5,475	-0.02%
2018/08/27	0	0.00	10	76.30	76.80	-10	5,159	-0.19%
2018/08/24	0	0.00	1	74.90	75.00	-1	5,111	-0.02%
2018/08/22	1	76.30	1	76.40	75.40	0	5,084	0.00%
2018/08/21	10	75.10	0	0.00	75.50	10	5,024	0.20%
2018/08/20	12	73.75	2	74.35	74.50	10	4,991	0.20%
2018/08/16	0	0.00	1	76.80	76.30	-1	4,712	-0.02%
2018/08/15	77	75.25	92	77.53	74.90	-15	4,566	-0.33%
2018/08/14	12	75.27	5	75.06	76.90	7	4,325	0.16%
2018/08/13	0	0.00	2	73.00	73.50	-2	4,058	-0.05%
2018/08/09	0	0.00	1	72.30	71.80	-1	3,790	-0.03%
2018/08/07	0	0.00	1	72.40	72.80	-1	3,805	-0.03%
2018/08/06	1	73.00	0	0.00	73.30	1	3,775	0.03%
2018/08/02	1	71.60	0	0.00	70.90	1	3,672	0.03%
2018/08/01	0	0.00	2	73.00	73.00	-2	3,592	-0.06%
2018/07/30	0	0.00	1	71.30	71.80	-1	3,504	-0.03%
2018/07/27	0	0.00	1	71.80	71.30	-1	3,478	-0.03%
2018/07/26	3	71.70	1	72.00	70.80	2	3,402	0.06%
2018/07/25	3	72.70	0	0.00	72.20	3	3,293	0.09%
2018/07/24	3	72.30	1	71.90	72.50	2	3,226	0.06%
2018/07/23	1	70.40	3	71.27	70.80	-2	3,015	-0.07%
2018/07/20	2	70.35	13	70.88	69.90	-11	2,969	-0.37%
2018/07/19	15	70.49	4	71.05	69.90	11	2,910	0.38%
2018/07/18	20	68.60	0	0.00	70.50	20	2,785	0.72%
2018/07/17	20	66.70	0	0.00	67.20	20	2,640	0.76%
2018/07/16	33	66.34	0	0.00	65.80	33	2,580	1.28%
2018/07/11	5	66.70	0	0.00	67.10	5	2,414	0.21%
2018/07/10	5	67.10	0	0.00	67.40	5	2,403	0.21%
2018/06/20	0	0.00	2	67.80	67.60	-2	2,767	-0.07%
2018/06/15	2	70.30	0	0.00	69.80	2	2,835	0.07%
2018/06/08	0.1	71.20	0	0.00	71.00	0.1	3,384	0.00%
2018/06/07	1	71.10	1	71.50	71.90	0	3,811	0.00%
2018/06/06	0	0.00	5	70.60	70.90	-5	3,749	-0.13%
2018/05/25	0	0.00	1	67.60	67.50	-1	3,685	-0.03%
2018/05/23	0	0.00	1.3	68.04	67.80	-1.3	3,725	-0.03%
2018/05/15	1	66.80	1	66.10	66.10	0	3,834	0.00%
2018/04/30	0	0.00	1	63.60	64.90	-1	4,037	-0.02%
2018/04/25	0	0.00	1	61.90	63.20	-1	4,166	-0.02%
2018/04/24	0	0.00	1	64.80	62.50	-1	4,192	-0.02%
2018/04/18	1	65.20	1	66.80	65.70	0	4,244	0.00%
2018/04/13	1	67.30	0	0.00	66.80	1	4,358	0.02%
2018/04/12	2	66.70	0	0.00	66.80	2	4,364	0.05%
2018/04/11	10	67.70	0	0.00	66.50	10	4,360	0.23%
2018/04/10	0	0.00	1	68.00	67.70	-1	4,345	-0.02%
2018/03/30	5	70.00	0	0.00	68.90	5	4,364	0.11%
2018/03/27	0	0.00	4	70.10	70.50	-4	4,395	-0.09%
2018/03/26	0	0.00	1	67.90	69.50	-1	4,342	-0.02%
2018/03/23	2	68.10	0	0.00	67.50	2	4,330	0.05%
2018/03/22	1	70.50	0	0.00	69.60	1	4,274	0.02%
2018/03/21	1	71.00	1	71.90	70.30	0	4,237	0.00%
2018/03/20	2	70.25	2	70.55	71.10	0	4,175	0.00%
2018/03/19	2	69.90	1	70.00	69.60	1	4,077	0.02%
2018/03/16	6	70.67	3	71.30	69.50	3	4,050	0.07%
2018/03/15	1	69.30	500	69.67	70.10	-499	3,893	-12.81%	大賣/鉅額交易
2018/03/14	10	69.00	14	68.61	68.80	-4	3,810	-0.10%
2018/03/13	6	69.12	3	69.87	70.10	3	3,720	0.08%
2018/03/08	0	0.00	1	63.30	62.60	-1	3,334	-0.03%
2018/02/12	0.2	62.00	0	0.00	61.40	0.2	3,728	0.01%
2018/02/06	2	62.00	1	62.00	60.60	1	4,104	0.02%
2018/02/05	1	64.60	0	0.00	64.70	1	4,116	0.02%
2018/02/01	0	0.00	1	69.00	68.20	-1	4,247	-0.02%
2018/01/26	2	68.00	0	0.00	67.30	2	4,617	0.04%
2018/01/25	0	0.00	1	68.60	67.70	-1	4,774	-0.02%
2018/01/24	0	0.00	1	69.00	69.00	-1	4,868	-0.02%
2018/01/23	2	67.40	0	0.00	67.00	2	5,157	0.04%
2018/01/19	1	69.20	0	0.00	68.90	1	5,369	0.02%
2018/01/18	0	0.00	1	70.40	69.20	-1	5,402	-0.02%
2018/01/12	1	68.90	0	0.00	68.80	1	6,374	0.02%
2018/01/09	2	70.00	3	70.13	69.20	-1	6,405	-0.02%