臻鼎-KY (4958)-德信-中正券商分點個股進出

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
121.0
漲跌
▲2.0
漲幅
+1.68%
成交量
4,233張
產業
上市電子零組件類股
1018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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/12	0	0.00	1	119.50	119.00	-1	9,426	-0.01%
2024/06/11	0.1	113.50	0	0.00	113.00	0.1	9,455	0.00%
2024/06/06	0	0.00	1	113.00	113.50	-1	9,601	-0.01%
2024/05/31	0	123.00	0	0.00	122.00	0	9,187	0.00%
2024/05/30	1	124.50	0	0.00	124.50	1	9,048	0.01%
2024/05/27	1	122.00	1	120.00	121.00	0	8,855	0.00%
2024/05/24	0	0.00	0.1	121.00	120.00	-0.1	8,838	0.00%
2024/05/22	0.1	116.00	0	0.00	116.00	0.1	8,726	0.00%
2024/05/14	0	0.00	1	121.00	120.50	-1	8,479	-0.01%
2024/05/13	0	0.00	1	121.50	122.00	-1	8,375	-0.01%
2024/05/08	0.1	118.00	0	0.00	120.00	0.1	8,160	0.00%
2024/05/03	1	117.00	1	118.50	115.50	0	7,960	0.00%
2024/04/24	0	0.00	1	117.50	117.00	-1	7,880	-0.01%
2024/04/19	1	113.00	0	0.00	112.00	1	7,771	0.01%
2024/04/17	0	0.00	1	114.50	113.50	-1	7,572	-0.01%
2024/04/16	1	112.50	0	113.50	112.50	1	7,462	0.01%
2024/04/12	1	117.50	0	0.00	117.50	1	7,300	0.01%
2024/04/11	1	117.50	1	117.50	117.50	0	7,228	0.00%
2024/04/10	3	122.00	0	0.00	119.00	3	7,158	0.04%
2024/04/08	0.1	124.00	0	0.00	125.50	0.1	6,753	0.00%
2024/04/03	3	130.33	3	133.33	129.50	0	6,495	0.00%
2024/04/02	22	129.16	20	130.55	132.00	2	6,231	0.03%
2024/04/01	2	129.75	3	127.33	126.50	-1	5,618	-0.02%
2024/03/29	0	0.00	4	125.75	125.00	-4	5,180	-0.08%
2024/03/28	3	124.67	5	122.40	125.00	-2	4,894	-0.04%
2024/03/25	0	0.00	1	112.50	112.50	-1	4,272	-0.02%
2024/03/22	1	115.50	1	114.50	115.00	0	4,250	0.00%
2024/03/21	1	112.50	5	112.60	113.00	-4	4,138	-0.10%
2024/03/20	0	0.00	4	109.00	111.00	-4	4,063	-0.10%
2024/03/19	0	0.00	1	107.50	107.50	-1	3,883	-0.03%
2024/03/18	2	106.00	1	105.50	106.50	1	3,824	0.03%
2024/03/15	8	105.44	7	106.50	106.50	1	3,816	0.03%
2024/03/14	8	104.88	5	106.00	106.00	3	3,665	0.08%
2024/03/13	2.8	107.93	9	107.72	108.00	-6.2	3,525	-0.18%
2024/03/08	0	0.00	13	99.20	99.20	-13	3,156	-0.41%
2024/02/02	1	99.50	0	0.00	99.40	1	3,208	0.03%
2024/01/23	2	101.50	0	0.00	102.50	2	3,281	0.06%
2024/01/19	2	99.40	0	0.00	102.00	2	3,262	0.06%
2024/01/09	5	106.00	0	0.00	106.50	5	3,190	0.16%
2024/01/08	0	0.00	5	109.50	109.00	-5	3,130	-0.16%
2024/01/04	0	0.00	2	110.00	110.00	-2	3,092	-0.06%
2024/01/03	0	0.00	4	108.50	108.50	-4	3,064	-0.13%
2023/12/28	0	0.00	2	109.50	109.50	-2	2,961	-0.07%
2023/12/27	0	0.00	4	108.50	108.50	-4	2,903	-0.14%
2023/12/15	0	0.00	2	107.50	106.50	-2	2,605	-0.08%
2023/12/11	0	0.00	1	103.50	104.50	-1	2,633	-0.04%
2023/12/07	0	0.00	10	104.00	103.50	-10	2,606	-0.38%
2023/12/05	0	0.00	1	102.00	103.00	-1	2,637	-0.04%
2023/11/15	1	103.50	0	0.00	103.50	1	2,408	0.04%
2023/11/07	0	0.00	1	101.00	101.50	-1	2,506	-0.04%
2023/11/06	1	100.50	0	0.00	102.50	1	2,661	0.04%
2023/10/13	0	0.00	89	100.02	101.50	-89	2,681	-3.32%
2023/10/11	88	100.50	0	0.00	100.50	88	2,690	3.27%
2023/10/05	1	97.90	0	0.00	98.00	1	2,695	0.04%
2023/09/14	0	0.00	10	100.00	100.50	-10	2,780	-0.36%
2023/09/06	2	97.80	0	0.00	99.00	2	2,849	0.07%
2023/08/28	10	95.90	0	0.00	95.90	10	2,973	0.34%
2023/08/24	3	95.83	0	0.00	95.70	3	3,085	0.10%
2023/08/18	1	95.60	0	0.00	95.10	1	3,156	0.03%
2023/08/14	3	94.60	0	0.00	95.50	3	3,231	0.09%
2023/08/11	2	96.15	0	0.00	96.00	2	3,207	0.06%
2023/08/10	1	97.40	0	0.00	98.50	1	3,205	0.03%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/08/02	1	106.00	0	0.00	104.50	1	3,288	0.03%
2023/07/19	0.5	105.50	0	0.00	105.00	0.5	3,340	0.01%
2023/07/18	1	107.00	0	0.00	107.00	1	3,328	0.03%
2023/07/13	7	105.43	0	0.00	105.00	7	3,280	0.21%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/06	10	106.00	0	0.00	105.00	10	3,375	0.30%
2023/07/04	1	106.00	0	0.00	106.00	1	3,379	0.03%
2023/06/28	5	106.50	0	0.00	105.50	5	3,482	0.14%
2023/06/26	0	0.00	2	109.50	109.00	-2	3,484	-0.06%
2023/06/08	2	107.50	0	0.00	107.50	2	3,940	0.05%
2023/05/31	0	0.00	1	116.00	116.00	-1	4,098	-0.02%
2023/05/30	0	0.00	1	115.00	115.50	-1	4,056	-0.02%
2023/05/18	0	0.00	1	109.50	110.00	-1	3,958	-0.03%
2023/05/11	1	107.50	0	0.00	106.00	1	3,814	0.03%
2023/04/27	0	0.00	5	111.00	111.00	-5	3,742	-0.13%
2023/04/11	0	0.00	1	114.00	113.50	-1	3,728	-0.03%
2023/04/10	1	113.00	0	0.00	111.50	1	3,751	0.03%
2023/03/30	0	0.00	1.1	113.50	114.00	-1.1	3,805	-0.03%
2023/03/29	1	112.00	0	0.00	112.00	1	3,928	0.03%
2023/03/28	1	111.50	1	111.00	111.00	0	4,094	0.00%
2023/03/27	1	111.00	2	111.50	112.00	-1	4,225	-0.02%
2023/03/23	2	109.50	1	109.50	109.50	1	4,328	0.02%
2023/03/22	1	109.50	1	109.50	110.00	0	4,349	0.00%
2023/03/15	3	107.83	2	108.00	107.50	1	4,430	0.02%
2023/03/14	1	109.00	20	113.50	108.50	-19	4,464	-0.43%
2023/03/13	20	115.00	0	0.00	115.50	20	4,372	0.46%
2023/03/09	0	0.00	1	117.00	117.00	-1	4,365	-0.02%
2023/03/06	1	115.00	0	0.00	115.00	1	4,197	0.02%
2023/03/02	2	113.50	0	0.00	113.50	2	4,160	0.05%
2023/03/01	0	0.00	0.1	113.00	114.00	-0.1	4,152	0.00%
2023/02/17	1	115.00	0	0.00	114.50	1	4,350	0.02%
2023/02/16	1	113.50	2	114.00	114.00	-1	4,416	-0.02%
2023/02/09	1	112.50	0	0.00	112.50	1	4,766	0.02%
2023/02/07	1	113.00	0	0.00	112.50	1	4,780	0.02%
2023/02/06	0	0.00	0.1	113.00	112.50	-0.1	4,812	0.00%
2023/02/01	0	0.00	1	111.00	111.50	-1	4,822	-0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/10	1	107.50	1	108.00	108.00	0	5,114	0.00%
2023/01/09	21	107.02	20	108.50	107.50	1	5,124	0.02%
2023/01/06	4	104.50	0	0.00	104.50	4	5,115	0.08%
2023/01/05	0	0.00	11	103.55	103.50	-11	5,148	-0.21%
2022/12/30	2	106.00	2	105.00	105.00	0	5,090	0.00%
2022/12/28	2	106.00	1	105.00	105.00	1	5,119	0.02%
2022/12/23	10	107.50	0	0.00	108.00	10	5,167	0.19%
2022/12/21	2	108.50	0	0.00	109.00	2	5,182	0.04%
2022/12/20	1	109.50	20	109.75	110.00	-19	5,046	-0.38%
2022/12/19	10	114.00	0	0.00	113.00	10	4,920	0.20%
2022/12/16	5	116.00	0	0.00	114.50	5	4,807	0.10%
2022/12/15	2	115.25	0	0.00	115.50	2	4,644	0.04%
2022/12/14	5	116.50	30	114.00	116.50	-25	4,660	-0.54%
2022/12/13	4	113.13	21	112.60	112.50	-17	4,634	-0.37%
2022/12/12	1	116.00	0	0.00	116.00	1	4,580	0.02%
2022/12/09	1	117.00	1	116.50	116.00	0	4,598	0.00%
2022/12/08	5	115.10	3	116.17	117.00	2	4,574	0.04%
2022/12/07	3	124.50	4	124.13	122.50	-1	4,475	-0.02%
2022/12/06	1	126.00	3.2	127.90	127.00	-2.2	4,408	-0.05%
2022/12/05	3	126.00	4	125.75	125.50	-1	4,303	-0.02%
2022/12/02	21	121.90	1	123.00	122.50	20	4,187	0.48%
2022/12/01	13	121.00	1	121.00	121.00	12	4,176	0.29%
2022/11/30	10	118.50	0	0.00	119.50	10	4,194	0.24%
2022/11/29	10	118.50	0	0.00	119.00	10	4,174	0.24%
2022/11/25	0	0.00	1	117.50	117.50	-1	4,243	-0.02%
2022/11/23	0	0.00	2	118.00	119.50	-2	4,284	-0.05%
2022/11/21	1	118.00	1	118.00	119.00	0	4,313	0.00%
2022/11/16	1	120.50	4	120.00	120.00	-3	4,351	-0.07%
2022/11/14	0	0.00	1	117.50	118.00	-1	4,215	-0.02%
2022/11/11	7	115.07	2	116.00	116.00	5	4,172	0.12%
2022/11/09	1	113.50	4	113.25	114.00	-3	4,099	-0.07%
2022/11/08	3	113.83	0	0.00	113.50	3	4,113	0.07%
2022/11/07	3	115.00	2	113.50	112.50	1	4,155	0.02%
2022/11/04	0	0.00	1	112.50	113.00	-1	4,186	-0.02%
2022/11/03	1	111.00	0	0.00	111.50	1	4,298	0.02%
2022/11/01	0	0.00	0.1	108.00	108.00	-0.1	4,304	0.00%
2022/10/26	2	105.25	1	103.00	103.50	1	4,320	0.02%
2022/10/25	0	0.00	3	106.50	106.50	-3	4,277	-0.07%
2022/10/21	1	105.00	1	102.50	102.00	0	4,273	0.00%
2022/10/20	4	104.50	0	0.00	105.00	4	4,275	0.09%
2022/09/30	1	103.50	0	0.00	106.00	1	4,630	0.02%
2022/09/29	1	105.50	2	105.50	105.00	-1	4,635	-0.02%
2022/09/28	1	106.50	0	0.00	103.50	1	4,619	0.02%
2022/09/27	0	0.00	1	111.00	110.00	-1	4,570	-0.02%
2022/09/26	2	112.25	1	109.00	109.00	1	4,591	0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/12	1	116.00	0	0.00	116.00	1	4,921	0.02%
2022/09/05	2	109.50	0	0.00	109.50	2	5,020	0.04%
2022/09/02	7	110.14	1	110.50	109.00	6	5,027	0.12%
2022/09/01	4	110.88	0	0.00	111.00	4	5,012	0.08%
2022/08/29	3	110.67	0	0.00	111.00	3	5,017	0.06%
2022/08/26	2	114.00	0	0.00	114.00	2	5,084	0.04%
2022/08/25	9	113.56	0	0.00	114.00	9	5,206	0.17%
2022/08/24	2	114.25	2	112.75	113.50	0	5,328	0.00%
2022/08/22	1	115.50	1	116.50	117.00	0	5,883	0.00%
2022/08/19	0	0.00	5	115.50	116.00	-5	5,969	-0.08%
2022/08/17	2	117.25	1	117.50	117.50	1	6,229	0.02%
2022/08/15	5	116.00	0	0.00	117.50	5	6,250	0.08%
2022/08/11	1	118.50	1	119.50	118.00	0	6,179	0.00%
2022/08/10	1	117.00	1	118.00	118.00	0	6,048	0.00%
2022/08/02	0	0.00	1	110.50	111.00	-1	5,903	-0.02%
2022/07/28	0	0.00	10	110.50	111.50	-10	5,882	-0.17%
2022/07/26	10	111.50	0	0.00	111.00	10	5,845	0.17%
2022/07/22	0	0.00	5	112.50	112.50	-5	5,834	-0.09%
2022/07/21	12	111.50	17	112.35	113.50	-5	5,817	-0.09%
2022/07/20	10	107.75	1	108.50	109.00	9	5,704	0.16%
2022/07/19	1	104.50	0	0.00	104.00	1	5,614	0.02%
2022/07/18	1	104.50	20	101.50	104.00	-19	5,620	-0.34%
2022/07/15	21	99.25	1	99.00	100.50	20	5,599	0.36%
2022/07/08	1	95.50	2	95.50	96.00	-1	5,669	-0.02%
2022/07/06	3	94.63	2	92.30	92.30	1	5,694	0.02%
2022/07/05	1	99.50	0	0.00	96.30	1	5,711	0.02%
2022/07/04	0	0.00	1	98.40	97.60	-1	5,739	-0.02%
2022/07/01	0	0.00	1	97.80	95.80	-1	5,865	-0.02%
2022/06/29	0	0.00	1	106.50	106.50	-1	5,744	-0.02%
2022/06/21	0	0.00	1	105.50	106.00	-1	5,999	-0.02%
2022/06/16	1	115.50	0	0.00	111.00	1	6,177	0.02%
2022/06/15	31	116.94	31	114.48	114.00	0	6,338	0.00%
2022/06/13	0	0.00	1	114.00	114.50	-1	6,525	-0.02%
2022/06/06	1	118.00	2	118.25	118.00	-1	6,344	-0.02%
2022/06/02	1	115.50	0	0.00	116.00	1	6,235	0.02%
2022/05/31	1	119.00	4	121.00	121.00	-3	5,982	-0.05%
2022/05/30	1	120.00	11	120.09	118.50	-10	5,703	-0.18%
2022/05/27	1	115.00	22	115.05	114.50	-21	5,320	-0.39%
2022/05/26	13	115.58	7	115.29	115.50	6	5,226	0.11%
2022/05/25	20	113.00	51	111.33	113.00	-31	5,015	-0.62%
2022/05/24	51	111.00	6	110.92	111.00	45	4,933	0.91%
2022/05/20	2	109.00	3	108.83	108.50	-1	4,829	-0.02%
2022/05/18	2	107.75	1	107.50	107.50	1	4,748	0.02%
2022/05/13	0	0.00	11	105.36	105.50	-11	4,689	-0.23%
2022/05/12	11	102.09	0	0.00	102.00	11	4,665	0.24%
2022/05/11	2	101.50	2	100.75	101.00	0	4,637	0.00%
2022/05/09	1	105.00	1	102.50	102.50	0	4,660	0.00%
2022/05/05	1	107.50	0	0.00	108.00	1	4,614	0.02%
2022/04/27	0	0.00	24	101.50	105.00	-24	4,608	-0.52%
2022/04/26	0	0.00	4	104.38	105.50	-4	4,559	-0.09%
2022/04/22	0	0.00	30	109.50	110.50	-30	4,376	-0.69%
2022/04/21	6	110.67	5	111.00	111.50	1	4,330	0.02%
2022/04/20	30	109.50	0	0.00	109.50	30	4,225	0.71%
2022/04/15	0	0.00	11	105.05	105.00	-11	4,081	-0.27%
2022/04/14	11	108.00	1	108.00	107.50	10	4,072	0.25%
2022/04/13	10	106.50	11	107.05	108.00	-1	4,044	-0.02%
2022/04/12	2	105.00	5	104.70	105.00	-3	4,009	-0.07%
2022/04/11	0	0.00	20	105.00	106.00	-20	3,952	-0.51%
2022/04/07	40	108.66	29	109.53	107.50	11	3,804	0.29%
2022/04/01	10	108.00	0	0.00	108.50	10	3,606	0.28%
2022/03/31	20	110.75	20	107.95	107.50	0	3,572	0.00%
2022/03/29	27	111.00	30	113.00	110.50	-3	3,393	-0.09%
2022/03/28	0	0.00	1	112.00	112.00	-1	3,287	-0.03%
2022/03/25	3	109.83	7	109.79	109.50	-4	3,141	-0.13%
2022/03/24	1.1	109.05	8	109.69	110.00	-6.9	3,027	-0.23%
2022/03/23	3	110.17	61	109.52	109.50	-58	2,975	-1.95%
2022/03/22	0	0.00	40	108.13	109.00	-40	2,825	-1.42%
2022/03/21	6	109.42	3	108.33	108.50	3	2,784	0.11%
2022/03/18	0	0.00	12	105.00	107.50	-12	2,602	-0.46%
2022/03/17	30	102.67	25	102.40	104.00	5	2,347	0.21%
2022/02/24	0	0.00	1	92.50	92.40	-1	2,244	-0.04%
2022/02/15	1	92.50	1	93.20	92.50	0	2,468	0.00%
2022/01/24	0	0.00	1	96.50	96.40	-1	2,605	-0.04%
2022/01/21	0	0.00	1	98.40	98.00	-1	2,595	-0.04%
2022/01/07	3	102.50	1	103.00	101.50	2	2,529	0.08%
2021/12/28	0	0.00	10	101.00	101.00	-10	2,475	-0.40%
2021/12/23	0	0.00	2	100.50	100.50	-2	2,579	-0.08%
2021/12/22	0	0.00	2	98.50	98.60	-2	2,610	-0.08%
2021/12/16	1	97.40	0	0.00	98.70	1	2,775	0.04%
2021/12/15	2	96.10	0	0.00	96.10	2	2,798	0.07%
2021/12/14	0	0.00	5	98.20	97.10	-5	2,789	-0.18%
2021/12/10	5	99.10	0	0.00	99.10	5	2,784	0.18%
2021/11/30	0	0.00	1	98.80	98.00	-1	2,703	-0.04%
2021/11/19	1	100.00	0	0.00	100.00	1	2,723	0.04%
2021/11/18	2	100.00	0	0.00	100.00	2	2,720	0.07%
2021/11/17	0	0.00	1	100.50	100.00	-1	2,698	-0.04%
2021/11/15	1	102.50	0	0.00	102.50	1	2,648	0.04%
2021/11/12	0	0.00	2	102.75	102.00	-2	2,628	-0.08%
2021/11/04	1	101.00	1	102.00	101.50	0	2,493	0.00%
2021/10/21	0	0.00	1	96.20	94.20	-1	2,747	-0.04%
2021/10/20	1	95.50	1	94.20	94.60	0	2,784	0.00%
2021/10/12	1	93.60	0	0.00	93.00	1	3,148	0.03%
2021/10/06	0	0.00	2	91.00	90.50	-2	3,376	-0.06%
2021/09/23	0	0.00	5	98.60	100.50	-5	3,488	-0.14%
2021/09/09	6	96.75	0	0.00	97.00	6	4,103	0.15%
2021/09/01	3	99.10	0	0.00	99.00	3	4,465	0.07%
2021/08/31	10	98.30	0	0.00	99.30	10	4,465	0.22%
2021/08/30	2	97.00	0	0.00	96.80	2	4,361	0.05%
2021/08/27	1	97.00	0	0.00	97.30	1	4,359	0.02%
2021/08/20	0	0.00	1	94.80	95.00	-1	4,662	-0.02%
2021/08/17	0	0.00	1	98.00	97.00	-1	4,796	-0.02%
2021/08/13	1	98.80	0	0.00	98.00	1	4,841	0.02%
2021/08/11	3	99.90	3	100.07	100.00	0	4,891	0.00%
2021/08/09	0	0.00	1	102.50	102.50	-1	5,046	-0.02%
2021/08/05	20	105.50	0	0.00	105.00	20	5,304	0.38%
2021/08/02	10	105.00	0	0.00	104.50	10	5,685	0.18%
2021/07/30	1	106.00	0	0.00	104.50	1	5,767	0.02%
2021/07/28	11	103.05	0	0.00	106.00	11	5,818	0.19%
2021/07/27	31	105.47	0	0.00	105.00	31	5,825	0.53%
2021/07/26	30	104.00	1	103.50	104.00	29	5,962	0.49%
2021/07/22	0	0.00	1	103.00	103.50	-1	6,045	-0.02%
2021/07/21	2	103.75	0	0.00	102.00	2	6,072	0.03%
2021/07/20	0	0.00	10	103.50	103.50	-10	6,088	-0.16%
2021/07/19	1	108.00	1	107.00	107.00	0	6,091	0.00%
2021/07/16	1	108.00	11	108.00	109.00	-10	6,168	-0.16%
2021/07/15	0	0.00	1.1	107.09	107.50	-1.1	6,195	-0.02%
2021/07/14	0	0.00	1	105.00	105.00	-1	6,214	-0.02%
2021/07/13	6	105.75	0	0.00	104.50	6	6,278	0.10%
2021/07/12	20	105.00	0	0.00	105.00	20	6,264	0.32%
2021/07/09	0	0.00	1	105.00	105.00	-1	6,352	-0.02%
2021/07/07	0	0.00	1	106.50	106.00	-1	6,696	-0.01%
2021/07/02	1	103.50	0	0.00	104.00	1	7,230	0.01%
2021/06/30	2	106.25	0	0.00	105.00	2	7,434	0.03%
2021/06/29	5.1	108.30	2	108.00	108.50	3.1	7,506	0.04%
2021/06/25	11	106.00	0	0.00	105.50	11	7,569	0.15%
2021/06/24	0	0.00	1	107.00	106.00	-1	7,520	-0.01%
2021/06/23	0	0.00	5	105.30	105.50	-5	7,407	-0.07%
2021/06/21	4.5	100.79	0	0.00	99.90	4.5	7,366	0.06%
2021/06/18	1	102.50	1	104.00	102.50	0	7,417	0.00%
2021/06/11	1	103.00	1	101.50	101.50	0	7,857	0.00%
2021/06/10	0	0.00	1	98.00	101.00	-1	7,819	-0.01%
2021/06/02	1	97.60	0	0.00	96.90	1	7,769	0.01%
2021/06/01	1	98.70	0	0.00	98.40	1	7,744	0.01%
2021/05/28	1	98.00	1	97.00	97.00	0	7,759	0.00%
2021/05/27	0	0.00	70	94.50	93.60	-70	7,717	-0.91%
2021/05/24	70	93.28	0	0.00	93.70	70	7,970	0.88%
2021/05/19	0	0.00	1	91.20	91.60	-1	8,158	-0.01%
2021/05/18	2	90.50	0	0.00	90.30	2	8,183	0.02%
2021/05/17	0	0.00	1	89.30	88.80	-1	8,126	-0.01%
2021/05/14	3	92.63	0	0.00	90.00	3	8,084	0.04%
2021/05/12	0	0.00	1	87.00	87.00	-1	7,953	-0.01%
2021/05/10	0	0.00	1	97.70	97.30	-1	7,764	-0.01%
2021/05/06	0	0.00	5	98.80	98.70	-5	7,806	-0.06%
2021/05/04	0	0.00	1	100.00	98.70	-1	7,911	-0.01%
2021/05/03	3	101.00	0	0.00	99.30	3	8,010	0.04%
2021/04/29	1	107.50	3	106.83	106.00	-2	7,927	-0.03%
2021/04/27	1	105.50	0	0.00	106.00	1	8,020	0.01%
2021/04/26	2	104.50	0	0.00	104.00	2	7,997	0.03%
2021/04/22	0	0.00	1	103.50	103.50	-1	8,180	-0.01%
2021/04/21	2	105.50	0	0.00	104.50	2	8,311	0.02%
2021/04/20	1	107.50	0	0.00	107.00	1	8,264	0.01%
2021/04/15	3	108.50	0	0.00	109.00	3	8,439	0.04%
2021/04/14	1	110.00	11	108.41	108.50	-10	8,415	-0.12%
2021/04/13	1	112.50	0	0.00	112.00	1	8,447	0.01%
2021/04/12	3	114.33	0	0.00	114.50	3	8,368	0.04%
2021/04/09	3	113.50	0	0.00	113.00	3	8,500	0.04%
2021/04/08	2.2	115.07	0	0.00	115.50	2.2	8,341	0.03%
2021/04/07	2	116.75	0	0.00	116.50	2	8,172	0.02%
2021/04/06	1	118.00	0	0.00	117.50	1	8,105	0.01%
2021/04/01	2	120.25	1	117.50	118.00	1	8,026	0.01%
2021/03/31	1	120.50	2.1	120.55	120.50	-1.1	7,871	-0.01%
2021/03/29	13	125.12	0	0.00	125.50	13	7,654	0.17%
2021/03/26	0	0.00	0.4	124.50	124.50	-0.4	7,690	-0.01%
2021/03/23	2	127.50	22	125.91	125.00	-20	7,813	-0.26%
2021/03/22	0.5	128.47	15	127.00	127.00	-14.5	7,819	-0.19%
2021/03/19	1	127.00	1	127.50	127.50	0	7,882	0.00%
2021/03/18	38	126.71	23	126.65	127.50	15	7,820	0.19%
2021/03/17	1	125.50	2	124.75	124.50	-1	7,709	-0.01%
2021/03/15	1	122.00	4	121.00	121.00	-3	7,685	-0.04%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/09	0	0.00	1	117.00	118.00	-1	8,052	-0.01%
2021/03/03	1	123.50	0	0.00	122.50	1	8,453	0.01%
2021/03/02	0	0.00	5	121.50	121.00	-5	8,460	-0.06%
2021/02/26	1	121.00	0	0.00	120.00	1	8,488	0.01%
2021/02/25	3	122.17	2	122.00	122.00	1	8,422	0.01%
2021/02/24	0	0.00	1	121.00	119.00	-1	8,325	-0.01%
2021/02/23	0	0.00	2	119.75	117.50	-2	8,433	-0.02%
2021/02/19	0	0.00	2	120.00	120.50	-2	8,630	-0.02%
2021/02/18	1	115.00	0	0.00	118.00	1	8,556	0.01%
2021/02/17	0	0.00	57	117.38	116.00	-57	8,534	-0.67%
2021/02/04	0	0.00	2	115.75	116.00	-2	8,534	-0.02%
2021/02/03	22	113.50	1	113.50	113.00	21	8,509	0.25%
2021/02/02	28	113.00	0	0.00	113.50	28	8,544	0.33%
2021/02/01	2	113.00	1	112.00	114.00	1	8,494	0.01%
2021/01/28	1	116.00	0	0.00	116.00	1	8,436	0.01%
2021/01/26	6	120.83	1	123.50	118.50	5	8,322	0.06%
2021/01/25	0	0.00	2	119.50	121.00	-2	8,182	-0.02%
2021/01/21	1	115.00	0	0.00	115.00	1	7,987	0.01%
2021/01/18	0	0.00	300	116.44	118.50	-300	7,774	-3.86%	大賣/鉅額交易
2021/01/15	1	118.00	30	119.50	117.50	-29	7,769	-0.37%
2021/01/13	0	0.00	12	120.54	121.00	-12	7,432	-0.16%
2021/01/12	0	0.00	1	120.00	118.00	-1	7,508	-0.01%
2021/01/08	1	116.50	0	0.00	119.00	1	7,481	0.01%
2021/01/07	0	0.00	3	121.50	120.00	-3	7,342	-0.04%
2021/01/06	8	120.13	3	121.00	119.50	5	7,285	0.07%
2021/01/05	181	119.27	0	0.00	119.00	181	7,080	2.56%	大買/鉅額交易
2021/01/04	1	119.50	5	116.60	119.00	-4	7,046	-0.06%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	1	116.00	0	0.00	115.50	1	6,734	0.01%
2020/12/28	151	116.83	0	0.00	115.50	151	6,650	2.27%	大買/鉅額交易
2020/12/23	0.1	116.00	0	0.00	118.00	0.1	6,631	0.00%
2020/12/21	1	119.00	3	122.50	118.50	-2	6,710	-0.03%
2020/12/18	1	122.00	54	122.52	121.50	-53	6,645	-0.80%
2020/12/17	2	119.75	1	120.50	119.50	1	6,531	0.02%
2020/12/16	0	0.00	110	115.59	120.00	-110	6,471	-1.70%	大賣/鉅額交易
2020/12/15	0	0.00	2	113.75	113.00	-2	6,382	-0.03%
2020/12/14	154	118.18	0	0.00	118.00	154	6,227	2.47%	大買/鉅額交易
2020/12/10	1	120.00	0	0.00	119.50	1	6,250	0.02%
2020/12/09	1	123.00	0	0.00	122.50	1	6,204	0.02%
2020/12/08	3	121.50	0	0.00	121.50	3	6,106	0.05%
2020/12/07	1	120.00	0	0.00	123.00	1	6,020	0.02%
2020/12/02	1	122.50	1	122.50	122.50	0	5,701	0.00%
2020/12/01	1	124.50	1	124.00	124.50	0	5,626	0.00%
2020/11/30	1	123.50	0	0.00	123.50	1	5,620	0.02%
2020/11/27	0	0.00	1	121.50	122.00	-1	5,453	-0.02%
2020/11/26	3	117.00	0	0.00	119.00	3	5,396	0.06%
2020/11/25	1	118.00	4	118.75	117.00	-3	5,380	-0.06%
2020/11/24	3	118.83	5	119.50	119.00	-2	5,298	-0.04%
2020/11/23	6	118.08	5	117.40	118.00	1	5,233	0.02%
2020/11/20	3	118.17	1	118.00	116.50	2	5,127	0.04%
2020/11/19	3	119.17	0	0.00	119.00	3	4,975	0.06%
2020/11/18	1	121.00	0	0.00	121.50	1	4,811	0.02%
2020/11/16	1	126.50	0	0.00	126.00	1	4,802	0.02%
2020/11/10	30	122.50	10	122.00	122.00	20	4,756	0.42%
2020/11/06	0	0.00	60	128.17	127.50	-60	4,792	-1.25%
2020/11/05	1	125.50	4	126.38	126.50	-3	4,824	-0.06%
2020/10/30	4	122.88	1	124.00	121.00	3	5,368	0.06%
2020/10/23	1	132.50	0	0.00	132.50	1	5,498	0.02%
2020/10/22	60	134.50	0	0.00	134.50	60	5,518	1.09%
2020/10/19	0	0.00	2	132.25	137.50	-2	5,339	-0.04%
2020/10/14	1	128.50	0	0.00	129.00	1	5,135	0.02%
2020/10/13	30	130.67	1	130.50	129.00	29	5,157	0.56%
2020/10/06	1	133.50	0	0.00	132.50	1	5,297	0.02%
2020/10/05	0	0.00	4	126.88	127.00	-4	5,315	-0.08%
2020/09/29	1	124.50	1	127.00	125.50	0	5,604	0.00%
2020/09/25	1	124.50	1	126.50	123.00	0	5,791	0.00%
2020/09/24	3	124.83	0	0.00	125.00	3	5,843	0.05%
2020/09/22	0	0.00	3	133.50	131.50	-3	5,906	-0.05%
2020/09/21	1	133.50	1	135.50	133.50	0	5,991	0.00%
2020/09/18	0	0.00	4	134.00	134.50	-4	6,094	-0.07%
2020/09/16	0	0.00	3	133.50	134.50	-3	6,221	-0.05%
2020/09/15	2	130.50	0	0.00	129.00	2	6,160	0.03%
2020/09/14	0	0.00	2	127.50	129.00	-2	6,224	-0.03%
2020/09/07	1	125.00	6	123.50	123.50	-5	6,366	-0.08%
2020/09/04	2	125.25	2	127.50	128.00	0	6,389	0.00%
2020/09/03	1	126.50	1	129.00	126.00	0	6,406	0.00%
2020/09/02	1	126.00	2	126.75	127.50	-1	6,451	-0.02%
2020/09/01	1	124.00	1	126.00	123.50	0	6,511	0.00%
2020/08/31	2	124.25	1	126.50	123.00	1	6,496	0.02%
2020/08/28	3	124.67	2	125.75	124.50	1	6,541	0.02%
2020/08/27	1	125.50	1	126.50	125.50	0	6,668	0.00%
2020/08/26	0	0.00	1	128.50	129.00	-1	6,832	-0.01%
2020/08/24	2	126.75	0	0.00	128.00	2	6,956	0.03%
2020/08/21	2	129.50	1	126.00	129.50	1	6,970	0.01%
2020/08/20	2	130.00	3	124.00	124.00	-1	6,994	-0.01%
2020/08/19	0	0.00	1	134.50	132.50	-1	7,028	-0.01%
2020/08/18	3	133.67	0	0.00	132.00	3	7,053	0.04%
2020/08/17	0	0.00	1	136.50	136.00	-1	7,097	-0.01%
2020/08/14	20	135.55	21	136.02	135.50	-1	7,146	-0.01%
2020/08/13	2	136.00	0	0.00	134.50	2	7,187	0.03%
2020/08/12	0	0.00	1	138.00	137.00	-1	7,162	-0.01%
2020/08/11	4	141.38	0	0.00	139.00	4	7,184	0.06%
2020/08/10	7	145.00	1	144.50	144.00	6	7,157	0.08%
2020/08/07	13	149.85	11	148.64	146.50	2	7,138	0.03%
2020/08/06	0	0.00	1	144.00	145.00	-1	7,004	-0.01%
2020/08/05	1	139.50	6	137.50	140.00	-5	6,901	-0.07%
2020/08/03	3	130.00	0	0.00	130.00	3	6,959	0.04%
2020/07/30	6	134.17	0	0.00	135.50	6	7,207	0.08%
2020/07/29	6	132.00	1	133.50	134.50	5	7,397	0.07%
2020/07/28	0	0.00	3	131.33	132.50	-3	7,439	-0.04%
2020/07/27	1	129.00	0	0.00	128.00	1	7,514	0.01%
2020/07/24	3	128.67	3	129.83	127.50	0	7,597	0.00%
2020/07/23	1	130.50	0	0.00	130.00	1	7,617	0.01%
2020/07/22	12	132.63	1	131.50	131.50	11	7,634	0.14%
2020/07/21	0	0.00	1	134.00	133.50	-1	7,740	-0.01%
2020/07/16	1	132.00	0	0.00	131.50	1	7,786	0.01%
2020/07/09	13	140.77	6	139.08	139.00	7	8,096	0.09%
2020/07/08	1	134.00	2	133.50	136.50	-1	7,985	-0.01%
2020/07/07	2	137.00	0	0.00	137.00	2	7,937	0.03%
2020/07/06	1	138.50	2	138.00	138.00	-1	7,951	-0.01%
2020/07/03	0	0.00	2	134.50	135.00	-2	8,099	-0.02%
2020/07/01	0	0.00	1	131.00	132.50	-1	8,184	-0.01%
2020/06/30	1	130.00	2	129.25	128.50	-1	8,145	-0.01%
2020/06/29	1	128.50	1	127.50	127.50	0	8,153	0.00%
2020/06/24	0	0.00	1	134.00	133.50	-1	8,101	-0.01%
2020/06/19	0	0.00	1	135.00	137.00	-1	8,279	-0.01%
2020/06/18	2	133.00	1	134.50	134.50	1	8,255	0.01%
2020/06/17	1	133.00	0	0.00	132.00	1	8,226	0.01%
2020/06/16	1	134.00	0	0.00	134.00	1	8,542	0.01%
2020/06/12	1	131.50	2	129.75	133.50	-1	8,691	-0.01%
2020/06/11	0	0.00	8	134.13	131.50	-8	8,805	-0.09%
2020/06/10	0	0.00	2	135.50	135.50	-2	8,923	-0.02%
2020/06/09	2	137.00	4	135.63	138.00	-2	8,899	-0.02%
2020/06/08	2	132.25	0	0.00	133.00	2	8,923	0.02%
2020/06/05	1	130.00	1	130.50	129.50	0	8,981	0.00%
2020/06/04	3	130.00	3	130.83	131.50	0	9,002	0.00%
2020/06/03	0	0.00	4	129.63	129.00	-4	8,934	-0.04%
2020/06/02	6	126.00	0	0.00	125.00	6	8,859	0.07%
2020/06/01	0	0.00	2	121.50	123.00	-2	8,719	-0.02%
2020/05/29	2	116.75	0	0.00	119.50	2	8,688	0.02%
2020/05/27	5	121.40	3	119.83	119.00	2	8,717	0.02%
2020/05/26	0	0.00	3	121.67	121.00	-3	8,710	-0.03%
2020/05/21	1	115.50	0	0.00	116.00	1	8,422	0.01%
2020/05/19	2	109.75	3	110.67	109.00	-1	8,333	-0.01%
2020/05/18	4	111.63	0	0.00	108.50	4	8,286	0.05%
2020/05/14	0	0.00	10	117.40	113.50	-10	8,253	-0.12%
2020/05/13	1	114.00	0	0.00	117.50	1	8,232	0.01%
2020/05/12	2	117.25	1	120.00	117.00	1	8,357	0.01%
2020/05/11	2	121.50	1	121.50	118.00	1	8,262	0.01%
2020/05/08	6	117.92	1	117.50	117.00	5	8,120	0.06%
2020/05/07	3	116.50	5	117.80	117.00	-2	8,064	-0.02%
2020/05/06	4	115.88	4	116.63	119.00	0	7,936	0.00%
2020/05/05	3	112.67	2	111.00	113.00	1	7,753	0.01%
2020/05/04	0	0.00	1	107.50	106.00	-1	7,540	-0.01%
2020/04/30	5	107.90	2	107.75	108.00	3	7,465	0.04%
2020/04/29	0	0.00	2	103.50	104.00	-2	7,406	-0.03%
2020/04/27	1	102.00	0	0.00	102.00	1	7,301	0.01%
2020/04/24	1	98.00	1	99.60	99.30	0	7,231	0.00%
2020/04/22	0	0.00	2	99.15	100.00	-2	7,041	-0.03%
2020/04/21	3	101.83	9	100.78	100.00	-6	7,007	-0.09%
2020/04/20	2	102.25	1	102.00	102.00	1	6,917	0.01%
2020/04/17	9	105.50	6	104.08	102.50	3	6,889	0.04%
2020/04/16	0	0.00	2	104.75	102.00	-2	6,745	-0.03%
2020/04/15	9	102.50	3	101.67	102.00	6	6,702	0.09%
2020/04/14	4	101.50	5	101.78	103.50	-1	6,747	-0.01%
2020/04/13	0	0.00	5	97.68	95.20	-5	6,553	-0.08%
2020/04/10	2	97.00	0	0.00	96.80	2	6,530	0.03%
2020/04/09	7	99.77	4	99.68	98.00	3	6,512	0.05%
2020/04/08	8	97.15	4	97.85	99.90	4	6,356	0.06%
2020/04/07	5	91.92	0	0.00	91.30	5	6,116	0.08%
2020/04/06	0	0.00	3	91.00	90.30	-3	5,958	-0.05%
2020/04/01	0	0.00	1	92.40	91.00	-1	5,831	-0.02%
2020/03/31	2	91.95	1	93.10	93.00	1	5,787	0.02%
2020/03/30	4	91.33	4	89.85	91.10	0	5,670	0.00%
2020/03/26	1	89.50	1	90.90	90.90	0	5,468	0.00%
2020/03/25	0	0.00	29	85.86	86.80	-29	5,371	-0.54%
2020/03/24	31	80.73	0	0.00	81.10	31	5,344	0.58%
2020/03/23	0	0.00	9	75.31	75.50	-9	5,288	-0.17%
2020/03/20	16	76.75	11	77.10	78.50	5	5,274	0.09%
2020/03/19	1	73.00	0	0.00	73.00	1	4,973	0.02%
2020/03/18	1	82.20	0	0.00	81.10	1	4,889	0.02%
2020/03/17	5	83.94	5	80.58	79.20	0	4,774	0.00%
2020/03/16	2	89.85	50	92.69	87.80	-48	4,608	-1.04%
2020/03/13	50	91.40	2	92.00	91.40	48	4,484	1.07%
2020/03/12	2	102.50	0	0.00	101.50	2	4,455	0.04%
2020/03/11	17	118.85	13	115.54	112.50	4	4,343	0.09%
2020/03/06	0	0.00	1	120.00	118.50	-1	4,197	-0.02%
2020/03/02	1	118.00	2	111.50	118.00	-1	4,047	-0.02%
2020/02/26	3	119.83	0	0.00	119.00	3	3,960	0.08%
2020/02/21	2	122.75	2	121.75	123.00	0	4,004	0.00%
2020/02/17	1	123.50	0	0.00	123.00	1	4,247	0.02%
2020/02/14	1	127.50	0	0.00	128.50	1	4,453	0.02%
2020/02/12	21	128.90	20	131.50	127.00	1	4,606	0.02%
2020/02/06	0	0.00	2	122.00	122.50	-2	4,536	-0.04%
2020/02/04	1	123.50	1	124.50	124.50	0	4,547	0.00%
2020/02/03	2	115.75	2	116.25	120.50	0	4,677	0.00%
2020/01/31	3	120.67	1	121.00	119.50	2	4,683	0.04%
2020/01/30	0	0.00	2	125.00	121.50	-2	4,671	-0.04%
2020/01/14	1	136.50	0	0.00	136.00	1	5,093	0.02%
2020/01/08	2	130.25	4	127.75	130.00	-2	5,482	-0.04%
2020/01/07	6	131.50	7	132.29	131.50	-1	5,513	-0.02%
2020/01/06	1	144.00	2	142.50	142.00	-1	5,517	-0.02%
2020/01/02	1	146.00	5	146.50	146.50	-4	5,619	-0.07%
2019/12/30	4	143.00	0	0.00	142.00	4	5,655	0.07%
2019/12/25	0	0.00	1	140.50	140.50	-1	5,946	-0.02%
2019/12/23	1	139.00	1	138.50	138.50	0	5,996	0.00%
2019/12/20	0	0.00	1	139.00	139.50	-1	6,035	-0.02%
2019/12/18	0	0.00	1	141.50	141.50	-1	6,000	-0.02%
2019/12/13	1	137.00	1	137.00	136.00	0	6,102	0.00%
2019/12/11	1	140.00	2	137.75	136.50	-1	6,151	-0.02%
2019/12/10	0	0.00	3	138.50	138.50	-3	6,206	-0.05%
2019/12/09	1	137.00	0	0.00	136.50	1	6,242	0.02%
2019/12/06	1	135.00	1	134.00	134.00	0	6,364	0.00%
2019/12/04	4	136.25	0	0.00	135.00	4	6,443	0.06%
2019/11/26	1	136.50	0	0.00	136.50	1	6,528	0.02%
2019/11/21	0	0.00	1	138.00	139.00	-1	6,770	-0.01%
2019/11/20	1	138.50	0	0.00	139.50	1	6,780	0.01%
2019/11/19	6	139.58	5	140.00	140.00	1	6,867	0.01%
2019/11/18	0	0.00	1	139.00	141.00	-1	6,901	-0.01%
2019/11/15	1	138.00	1	138.00	138.00	0	6,955	0.00%
2019/11/14	4	137.75	4	137.00	139.50	0	6,980	0.00%
2019/11/13	6	143.67	0	0.00	139.00	6	6,864	0.09%
2019/11/12	1	152.50	2	151.00	153.00	-1	6,719	-0.01%
2019/11/08	1	145.50	1	147.00	147.50	0	6,920	0.00%
2019/11/07	0	0.00	2	148.00	148.00	-2	6,959	-0.03%
2019/11/06	4	150.25	3	148.83	145.00	1	7,017	0.01%
2019/11/04	3	145.17	2	144.75	146.00	1	6,984	0.01%
2019/10/31	1	144.00	1	142.50	145.00	0	7,236	0.00%
2019/10/29	0	0.00	10	147.05	144.00	-10	7,342	-0.14%
2019/10/28	5	150.00	4	147.00	147.50	1	7,266	0.01%
2019/10/25	11	146.14	4	145.25	145.00	7	7,201	0.10%
2019/10/24	2	140.25	1	142.50	144.50	1	7,147	0.01%
2019/10/23	1	136.00	2	137.75	138.00	-1	7,109	-0.01%
2019/10/21	1	135.00	0	0.00	135.50	1	6,986	0.01%
2019/10/18	2	132.25	1	132.50	134.50	1	6,974	0.01%
2019/10/17	4	128.00	1	128.50	131.00	3	6,998	0.04%
2019/10/16	0	0.00	4	127.50	127.00	-4	7,007	-0.06%
2019/10/15	1	125.50	0	0.00	124.00	1	7,095	0.01%
2019/10/14	1	125.50	1	127.00	124.00	0	7,135	0.00%
2019/10/09	0	0.00	2	120.25	119.00	-2	7,008	-0.03%
2019/10/08	2	119.25	0	0.00	121.00	2	7,037	0.03%
2019/10/07	1	119.50	1	117.50	119.50	0	7,006	0.00%
2019/10/03	1	115.50	0	0.00	114.00	1	6,984	0.01%
2019/10/02	2	117.75	1	119.00	117.00	1	6,969	0.01%
2019/10/01	1	115.50	0	0.00	117.50	1	6,873	0.01%
2019/09/27	0	0.00	1	113.50	111.00	-1	6,828	-0.01%
2019/09/25	0	0.00	1	117.00	115.50	-1	6,829	-0.01%
2019/09/23	0	0.00	2	116.75	117.50	-2	6,891	-0.03%
2019/09/18	0	0.00	2	113.75	115.00	-2	6,771	-0.03%
2019/09/17	1	112.50	0	0.00	112.50	1	6,653	0.02%
2019/09/16	0	0.00	1	111.50	112.00	-1	6,576	-0.02%
2019/09/12	0	0.00	1	112.50	111.50	-1	6,584	-0.02%
2019/09/02	1	118.50	0	0.00	118.50	1	6,391	0.02%
2019/08/30	0	0.00	1	117.00	116.00	-1	6,377	-0.02%
2019/08/27	7	119.64	1	119.50	118.00	6	6,494	0.09%
2019/08/26	1	117.50	0	0.00	117.00	1	6,408	0.02%
2019/08/23	0	0.00	6	124.00	122.00	-6	6,355	-0.09%
2019/08/22	0	0.00	2	123.25	123.00	-2	6,351	-0.03%
2019/08/20	0	0.00	3	119.67	119.00	-3	6,240	-0.05%
2019/08/19	3	118.83	5	118.50	119.00	-2	6,216	-0.03%
2019/08/16	1	116.50	0	0.00	116.00	1	6,180	0.02%
2019/08/15	5	117.50	0	0.00	117.50	5	6,140	0.08%
2019/08/14	0	0.00	1	119.50	119.50	-1	6,084	-0.02%
2019/08/13	2	105.50	1	109.50	109.00	1	5,821	0.02%
2019/08/05	0	0.00	3	102.50	101.00	-3	6,070	-0.05%
2019/08/02	0	0.00	2	102.25	102.00	-2	6,134	-0.03%
2019/08/01	1	111.00	0	0.00	111.00	1	5,967	0.02%
2019/07/31	3	116.50	1	115.00	114.00	2	5,892	0.03%
2019/07/29	1	114.00	1	116.50	112.50	0	5,753	0.00%
2019/07/26	1	113.50	0	0.00	113.50	1	5,847	0.02%
2019/07/24	1	115.50	1	115.00	115.00	0	5,900	0.00%
2019/07/19	1	115.50	2	115.25	114.50	-1	5,928	-0.02%
2019/07/18	9	112.33	1	113.00	111.50	8	5,934	0.13%
2019/07/17	0	0.00	1	109.50	114.50	-1	5,894	-0.02%
2019/07/16	1	108.00	1	106.00	107.50	0	5,711	0.00%
2019/07/12	0	0.00	1	104.00	104.50	-1	5,696	-0.02%
2019/07/09	1	98.50	0	0.00	98.70	1	5,931	0.02%
2019/07/08	1	100.50	0	0.00	99.30	1	6,245	0.02%
2019/07/01	1	104.00	1	108.00	106.50	0	7,287	0.00%
2019/06/27	1	99.20	1	101.00	101.50	0	7,663	0.00%
2019/06/24	1	98.30	1	98.50	98.50	0	8,060	0.00%
2019/06/19	0	0.00	2	97.90	99.50	-2	8,137	-0.02%
2019/06/18	2	95.80	3	96.40	96.00	-1	8,079	-0.01%
2019/06/17	0	0.00	2	95.95	96.10	-2	8,120	-0.02%
2019/06/14	1	96.20	1	94.70	94.60	0	8,272	0.00%
2019/06/13	3	96.60	1	96.10	96.10	2	8,280	0.02%
2019/06/12	0	0.00	2	95.50	96.80	-2	8,267	-0.02%
2019/06/11	1	97.40	2	96.15	96.10	-1	8,265	-0.01%
2019/06/10	3	93.80	1	93.80	93.80	2	8,233	0.02%
2019/06/06	1	93.20	0	0.00	93.20	1	8,255	0.01%
2019/06/05	4	95.73	2	94.45	95.80	2	8,264	0.02%
2019/06/04	1	90.30	1	91.30	90.30	0	8,202	0.00%
2019/06/03	1	90.20	2	90.90	90.80	-1	8,211	-0.01%
2019/05/31	2	93.35	3	91.07	92.60	-1	8,161	-0.01%
2019/05/28	1	90.20	1	89.70	89.70	0	8,236	0.00%
2019/05/23	0	0.00	1	88.60	88.80	-1	8,590	-0.01%
2019/05/22	4	90.88	0	0.00	91.30	4	8,601	0.05%
2019/05/16	11	97.75	11	92.80	94.50	0	8,525	0.00%
2019/05/14	2	99.75	0	0.00	99.00	2	8,338	0.02%
2019/05/13	1	100.50	0	0.00	100.50	1	8,317	0.01%
2019/05/10	0	0.00	1	103.00	104.00	-1	8,280	-0.01%
2019/05/03	0	0.00	2	111.50	111.00	-2	8,201	-0.02%
2019/04/25	2	112.75	0	0.00	113.00	2	8,029	0.02%
2019/04/24	1	108.00	1	109.50	109.00	0	8,007	0.00%
2019/04/23	2	113.75	2	114.00	112.50	0	7,893	0.00%
2019/04/22	2	114.00	2	114.00	114.00	0	7,880	0.00%
2019/04/19	0	0.00	6	110.00	110.00	-6	7,837	-0.08%
2019/04/17	0	0.00	6	113.83	112.50	-6	7,867	-0.08%
2019/04/16	1	112.00	0	0.00	109.00	1	7,771	0.01%
2019/04/15	1	109.00	4	109.25	109.50	-3	7,665	-0.04%
2019/04/12	4	109.00	19	108.13	108.50	-15	7,641	-0.20%
2019/04/11	0	0.00	1	102.50	103.00	-1	7,484	-0.01%
2019/04/10	10	101.40	0	0.00	102.50	10	7,360	0.14%
2019/04/09	13	102.96	2	105.00	102.00	11	7,153	0.15%
2019/04/08	32	98.78	31	99.91	103.00	1	6,900	0.01%
2019/04/03	2	96.90	1	97.50	95.60	1	6,502	0.02%
2019/04/02	0	0.00	2	95.60	96.00	-2	6,381	-0.03%
2019/04/01	1	96.20	0	0.00	94.00	1	6,138	0.02%
2019/03/29	2	94.85	1	95.70	95.70	1	5,878	0.02%
2019/03/28	1	93.10	1	94.40	93.60	0	5,710	0.00%
2019/03/27	1	94.90	4	94.68	93.10	-3	5,667	-0.05%
2019/03/26	1	92.60	0	0.00	92.00	1	5,511	0.02%
2019/03/25	1	90.40	1	89.80	90.40	0	5,522	0.00%
2019/03/19	1	93.10	1	92.50	92.90	0	5,727	0.00%
2019/03/14	0	0.00	1	90.00	89.30	-1	5,734	-0.02%
2019/03/13	1	91.30	0	0.00	91.50	1	5,788	0.02%
2019/03/12	1	90.10	1	91.10	90.00	0	5,770	0.00%
2019/03/08	0	0.00	1	88.50	89.50	-1	5,964	-0.02%
2019/03/07	2	88.45	2	88.40	87.80	0	6,014	0.00%
2019/03/06	0	0.00	3	88.23	88.70	-3	6,117	-0.05%
2019/03/04	5	88.96	3	89.27	88.30	2	6,260	0.03%
2019/02/27	2	89.25	1	90.20	89.40	1	6,218	0.02%
2019/02/26	4	92.53	3	93.13	91.50	1	6,140	0.02%
2019/02/25	1	88.30	3	88.57	89.50	-2	5,877	-0.03%
2019/02/21	2	86.40	0	0.00	86.60	2	5,903	0.03%
2019/02/20	3	89.53	4	88.65	88.20	-1	6,000	-0.02%
2019/02/19	1	84.70	1	85.50	85.50	0	6,061	0.00%
2019/02/15	2	84.20	3	85.10	84.80	-1	6,629	-0.02%
2019/02/12	1	82.70	1	84.00	82.50	0	6,730	0.00%
2019/02/11	0	0.00	1	80.80	81.40	-1	6,679	-0.01%
2019/01/30	1	79.10	3	79.40	79.00	-2	6,682	-0.03%
2019/01/29	1	77.00	0	0.00	77.40	1	6,606	0.02%
2019/01/28	1	78.60	0	0.00	78.70	1	6,608	0.02%
2019/01/25	1	78.80	3	78.10	79.20	-2	6,661	-0.03%
2019/01/24	2	76.30	0	0.00	76.40	2	6,656	0.03%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/21	0	0.00	1	76.80	76.70	-1	6,693	-0.01%
2019/01/18	1	76.70	0	0.00	76.70	1	6,705	0.01%
2019/01/15	1	72.60	3	74.50	74.70	-2	6,644	-0.03%
2019/01/14	1	72.60	0	0.00	72.10	1	6,641	0.02%
2019/01/11	0	0.00	2	75.00	75.40	-2	6,639	-0.03%
2019/01/10	1	73.20	3	72.70	74.10	-2	6,654	-0.03%
2019/01/09	1	73.50	0	0.00	73.80	1	6,598	0.02%
2019/01/08	0	0.00	1	74.00	74.30	-1	6,609	-0.02%
2019/01/07	1	74.50	1	76.50	75.10	0	6,604	0.00%
2019/01/04	3	74.17	3	73.60	73.60	0	6,564	0.00%
2019/01/03	4	75.00	1	74.90	72.90	3	6,555	0.05%
2019/01/02	2	79.00	3	79.43	78.90	-1	6,494	-0.02%
2018/12/28	3	79.63	0	0.00	80.20	3	6,517	0.05%
2018/12/27	1	78.80	3	79.43	80.30	-2	6,561	-0.03%
2018/12/25	1	78.60	0	0.00	78.30	1	6,576	0.02%
2018/12/24	1	81.60	0	0.00	81.40	1	6,589	0.02%
2018/12/21	1	82.10	0	0.00	82.60	1	6,663	0.02%
2018/12/20	0	0.00	2	82.70	81.90	-2	6,690	-0.03%
2018/12/19	1	82.20	0	0.00	82.50	1	6,692	0.01%
2018/12/18	1	83.10	3	82.67	83.00	-2	6,708	-0.03%
2018/12/17	1	81.50	1	83.10	81.50	0	6,708	0.00%
2018/12/14	3	82.43	0	0.00	82.40	3	6,780	0.04%
2018/12/13	0	0.00	5	84.00	84.50	-5	6,835	-0.07%
2018/12/12	2	81.35	0	0.00	81.90	2	6,997	0.03%
2018/12/11	2	79.50	1	79.50	79.10	1	7,019	0.01%
2018/12/07	1	80.70	0	0.00	79.90	1	7,029	0.01%
2018/12/06	0	0.00	2	79.45	80.60	-2	7,042	-0.03%
2018/12/05	2	80.80	2	80.10	80.10	0	7,023	0.00%
2018/12/04	4	82.48	3	82.77	82.70	1	7,131	0.01%
2018/12/03	1	82.10	1	81.70	81.90	0	7,074	0.00%
2018/11/30	1	78.50	0	0.00	78.30	1	6,936	0.01%
2018/11/29	0	0.00	1	79.80	79.20	-1	6,845	-0.01%
2018/11/28	1	78.50	0	0.00	78.80	1	6,733	0.01%
2018/11/27	0	0.00	2.2	76.20	76.60	-2.2	6,683	-0.03%
2018/11/26	1	75.20	1	74.60	74.60	0	6,621	0.00%
2018/11/22	4	76.03	3	75.57	75.00	1	6,906	0.01%
2018/11/21	1	77.10	2	76.75	77.40	-1	6,980	-0.01%
2018/11/20	1	76.20	0	0.00	76.50	1	6,924	0.01%
2018/11/19	1	77.70	2	79.30	78.10	-1	6,854	-0.01%
2018/11/16	1	78.20	0	0.00	78.40	1	6,724	0.01%
2018/11/15	1	76.10	2	77.35	77.50	-1	6,608	-0.02%
2018/11/14	2	74.05	2	75.40	76.50	0	6,318	0.00%
2018/11/13	1	70.80	4	69.50	72.60	-3	6,119	-0.05%
2018/11/12	1	67.70	1	68.70	68.30	0	6,028	0.00%
2018/11/09	0	0.00	1	68.70	69.20	-1	6,143	-0.02%
2018/11/08	1	67.80	2	68.30	68.00	-1	6,344	-0.02%
2018/11/07	4	67.53	1	67.90	67.50	3	6,581	0.05%
2018/11/06	1	69.40	0	0.00	68.00	1	6,766	0.01%
2018/11/05	1	68.70	0	0.00	68.40	1	6,747	0.01%
2018/11/01	10	72.22	10	72.14	72.90	0	6,694	0.00%
2018/10/31	1	71.30	3	71.20	70.70	-2	6,699	-0.03%
2018/10/30	2	69.30	0	0.00	69.50	2	6,655	0.03%
2018/10/29	2	68.30	5	69.42	69.60	-3	6,644	-0.05%
2018/10/25	2	68.85	1	70.00	69.20	1	6,758	0.01%
2018/10/24	4	70.18	1	69.00	70.40	3	6,755	0.04%
2018/10/22	0	0.00	1	70.50	71.50	-1	6,793	-0.01%
2018/10/19	2	69.35	1	70.40	70.40	1	6,878	0.01%
2018/10/18	1	69.30	3	70.27	70.00	-2	6,903	-0.03%
2018/10/17	2	69.75	0	0.00	69.60	2	7,048	0.03%
2018/10/15	1	67.50	0	0.00	66.40	1	7,013	0.01%
2018/10/12	0	0.00	2	64.40	65.50	-2	7,102	-0.03%
2018/10/11	2	63.25	1	63.80	62.60	1	7,208	0.01%
2018/10/09	0	0.00	1	69.20	68.00	-1	7,173	-0.01%
2018/10/02	2	68.80	1	68.70	68.00	1	7,119	0.01%
2018/09/27	0	0.00	6	67.82	67.90	-6	7,007	-0.09%
2018/09/26	2	67.20	2	67.00	67.00	0	6,936	0.00%
2018/09/21	1	66.70	2	67.80	67.40	-1	6,847	-0.01%
2018/09/20	3	69.03	5	68.06	67.10	-2	6,780	-0.03%
2018/09/19	1	70.00	0	0.00	69.20	1	6,667	0.01%
2018/09/18	4	70.78	12	72.35	69.60	-8	6,522	-0.12%
2018/09/17	2	77.75	1	78.30	77.30	1	6,180	0.02%
2018/09/13	0	0.00	1	76.90	76.50	-1	6,037	-0.02%
2018/09/12	0	0.00	2	75.90	76.50	-2	5,964	-0.03%
2018/09/11	2	75.25	0	0.00	74.90	2	5,888	0.03%
2018/09/10	0	0.00	4	76.63	76.00	-4	5,796	-0.07%
2018/09/05	2	77.60	2	77.50	76.80	0	5,505	0.00%
2018/09/04	1	77.50	0	0.00	77.40	1	5,493	0.02%
2018/09/03	1	77.00	0	0.00	77.00	1	5,475	0.02%
2018/08/31	1	79.10	0	0.00	78.60	1	5,469	0.02%
2018/08/30	8	79.03	2	78.90	78.60	6	5,494	0.11%
2018/08/29	2	77.00	5	78.36	78.90	-3	5,288	-0.06%
2018/08/28	2	77.05	1	78.00	76.70	1	5,213	0.02%
2018/08/27	3	75.93	2	76.45	76.80	1	5,159	0.02%
2018/08/22	1	76.50	1	76.20	75.40	0	5,084	0.00%
2018/08/21	2	74.60	2	75.50	75.50	0	5,024	0.00%
2018/08/20	2	75.70	4	73.98	74.50	-2	4,991	-0.04%
2018/08/17	2	77.25	111	77.16	75.90	-109	4,865	-2.24%	大賣/鉅額交易
2018/08/16	6	77.20	9	76.37	76.30	-3	4,712	-0.06%
2018/08/15	17	77.50	5	76.62	74.90	12	4,566	0.26%
2018/08/14	2	74.70	8	75.59	76.90	-6	4,325	-0.14%
2018/08/13	0	0.00	4	73.65	73.50	-4	4,058	-0.10%
2018/08/10	0	0.00	3	72.50	72.00	-3	3,796	-0.08%
2018/08/09	1	72.20	5	71.92	71.80	-4	3,790	-0.11%
2018/08/08	5	72.38	1	72.20	71.80	4	3,787	0.11%
2018/08/07	2	72.50	0	0.00	72.80	2	3,805	0.05%
2018/08/03	3	71.27	2	70.90	70.90	1	3,697	0.03%
2018/08/02	3	72.47	0	0.00	70.90	3	3,672	0.08%
2018/08/01	2	72.70	6	73.00	73.00	-4	3,592	-0.11%
2018/07/31	2	71.95	0	0.00	72.00	2	3,505	0.06%
2018/07/27	2	71.00	3	71.57	71.30	-1	3,478	-0.03%
2018/07/26	0	0.00	6	71.37	70.80	-6	3,402	-0.18%
2018/07/25	5	73.20	1	72.30	72.20	4	3,293	0.12%
2018/07/24	5	72.20	3	71.90	72.50	2	3,226	0.06%
2018/07/23	3	70.63	7	70.53	70.80	-4	3,015	-0.13%
2018/07/20	2	69.50	4	70.90	69.90	-2	2,969	-0.07%
2018/07/19	0	0.00	1	71.00	69.90	-1	2,910	-0.03%
2018/07/18	2	69.65	4	68.75	70.50	-2	2,785	-0.07%
2018/07/17	1	66.90	0	0.00	67.20	1	2,640	0.04%
2018/07/12	0	0.00	2	68.00	67.70	-2	2,476	-0.08%
2018/07/11	0	0.00	1	67.50	67.10	-1	2,414	-0.04%
2018/07/06	1	66.10	0	0.00	66.00	1	2,443	0.04%
2018/07/04	3	66.30	0	0.00	66.40	3	2,476	0.12%
2018/06/29	1	67.20	0	0.00	67.40	1	2,535	0.04%
2018/06/28	1	66.30	1	66.40	66.70	0	2,535	0.00%
2018/06/21	1	68.00	0	0.00	69.10	1	2,712	0.04%
2018/06/07	2	71.40	3	71.63	71.90	-1	3,811	-0.03%
2018/06/06	0	0.00	10	70.50	70.90	-10	3,749	-0.27%
2018/06/05	1	70.00	0	0.00	69.90	1	3,756	0.03%
2018/06/04	2	69.80	4	70.03	70.60	-2	3,735	-0.05%
2018/05/30	1	67.90	0	0.00	67.70	1	3,678	0.03%
2018/05/28	0	0.00	2	68.65	68.30	-2	3,681	-0.05%
2018/05/21	2	67.00	0	0.00	67.60	2	3,838	0.05%
2018/05/10	0	0.00	1	66.00	65.60	-1	3,900	-0.03%
2018/05/03	1	63.00	0	0.00	63.00	1	3,973	0.03%
2018/04/26	1	63.50	0	0.00	62.50	1	4,120	0.02%
2018/04/20	0	0.00	2	65.70	65.90	-2	4,222	-0.05%
2018/04/18	0	0.00	1	66.80	65.70	-1	4,244	-0.02%
2018/04/17	3	65.17	0	0.00	64.80	3	4,263	0.07%
2018/04/13	1	67.00	0	0.00	66.80	1	4,358	0.02%
2018/04/11	0	0.00	1	67.20	66.50	-1	4,360	-0.02%
2018/04/10	1	67.50	1	68.00	67.70	0	4,345	0.00%
2018/04/09	1	68.50	1	67.40	67.30	0	4,343	0.00%
2018/04/03	0	0.00	1	68.00	68.00	-1	4,342	-0.02%
2018/03/31	0	0.00	2	68.60	68.50	-2	4,344	-0.05%
2018/03/30	2	69.80	0	0.00	68.90	2	4,364	0.05%
2018/03/27	0	0.00	11	70.70	70.50	-11	4,395	-0.25%
2018/03/26	0	0.00	2	69.00	69.50	-2	4,342	-0.05%
2018/03/23	1	67.50	0	0.00	67.50	1	4,330	0.02%
2018/03/22	0	0.00	1	70.50	69.60	-1	4,274	-0.02%
2018/03/21	2	71.35	0	0.00	70.30	2	4,237	0.05%
2018/03/20	1	70.10	1	70.10	71.10	0	4,175	0.00%
2018/03/19	6	70.10	3	69.77	69.60	3	4,077	0.07%
2018/03/16	25	70.11	0	0.00	69.50	25	4,050	0.62%
2018/03/15	4	70.03	1	69.90	70.10	3	3,893	0.08%
2018/03/14	4	68.75	0	0.00	68.80	4	3,810	0.10%
2018/03/13	4	70.02	10	70.04	70.10	-6	3,720	-0.16%
2018/03/12	0	0.00	2	64.00	64.30	-2	3,300	-0.06%
2018/02/26	1	64.20	1	63.60	63.60	0	3,761	0.00%
2018/02/23	0	0.00	1	63.70	63.50	-1	3,777	-0.03%
2018/02/21	0	0.00	8	61.70	61.00	-8	3,802	-0.21%
2018/02/12	1	61.40	0	0.00	61.40	1	3,728	0.03%
2018/02/06	1	60.60	2	60.50	60.60	-1	4,104	-0.02%
2018/02/02	1	67.10	0	0.00	67.00	1	4,121	0.02%
2018/02/01	1	68.10	1	69.50	68.20	0	4,247	0.00%
2018/01/26	1	67.50	1	68.00	67.30	0	4,617	0.00%
2018/01/25	0	0.00	1	69.00	67.70	-1	4,774	-0.02%
2018/01/22	6	67.38	0	0.00	67.20	6	5,299	0.11%
2018/01/17	1	69.70	0	0.00	69.40	1	5,584	0.02%
2018/01/09	1	69.20	2	69.90	69.20	-1	6,405	-0.02%
2018/01/04	1	66.60	0	0.00	66.90	1	6,328	0.02%