智易 (3596)-群益金鼎-內湖券商分點個股進出

台股 » 個股 » 智易 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智易

(3596)

可現股當沖

股價
176.0
漲跌
▲4.5
漲幅
+2.62%
成交量
557張
產業
上市通信網路類股▲0.24%
882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

智易 (3596)籌碼相關－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/04/19	1	174.50	0	0.00	174.50	1	2,159	0.05%
2024/04/16	0	180.50	0	0.00	177.50	0	2,135	0.00%
2024/03/27	0	0.00	2.1	185.60	190.50	-2.1	2,029	-0.10%
2024/03/26	0	0.00	3	188.17	189.00	-3	2,015	-0.15%
2024/03/25	2	195.00	0	0.00	193.50	2	2,018	0.10%
2024/03/22	1	197.50	1	199.50	199.00	0	2,007	0.00%
2024/03/21	1.1	198.45	1.6	198.31	199.00	-0.6	2,010	-0.03%
2024/03/20	0.6	199.99	1	202.99	199.00	-0.4	1,991	-0.02%
2024/03/19	0	0.00	2	194.50	195.00	-2	2,059	-0.10%
2024/03/18	1	191.00	0	0.00	187.50	1	2,140	0.05%
2024/03/14	1	190.00	3	191.83	189.50	-2	2,151	-0.09%
2024/03/13	1	184.50	3	185.17	186.50	-2	2,066	-0.10%
2024/02/29	1	183.50	0	0.00	184.00	1	1,947	0.05%
2024/02/23	1	183.50	1	184.50	183.50	0	1,870	0.00%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/01/31	0	0.00	1	173.00	173.00	-1	1,801	-0.06%
2024/01/19	0.1	173.00	0	0.00	172.00	0.1	2,027	0.00%
2024/01/18	1	174.50	0	0.00	176.00	1	2,016	0.05%
2024/01/17	0	0.00	1.1	173.59	173.50	-1.1	2,004	-0.05%
2024/01/04	0	168.50	0	0.00	169.50	0	2,102	0.00%
2024/01/02	0	0.00	0.1	168.50	170.50	-0.1	2,150	0.00%
2023/12/27	1	171.00	0	0.00	171.00	1	2,246	0.04%
2023/12/22	0	172.50	0	0.00	172.00	0	2,339	0.00%
2023/12/18	1	178.50	0	0.00	176.50	1	2,516	0.04%
2023/12/14	0	0.00	0	192.00	189.50	0	2,566	0.00%
2023/12/13	0	0.00	9.2	184.76	188.50	-9.2	2,431	-0.38%
2023/12/12	3	170.33	0	0.00	171.50	3	2,365	0.13%
2023/12/11	1	169.00	0	0.00	168.50	1	2,391	0.04%
2023/11/29	3	163.83	0	0.00	163.50	3	2,877	0.10%
2023/11/14	0	0.00	1	169.50	169.50	-1	3,491	-0.03%
2023/11/09	0	0.00	1	165.00	166.50	-1	3,544	-0.03%
2023/11/08	1	169.00	0	0.00	167.50	1	3,563	0.03%
2023/11/03	0.1	166.00	0.1	166.00	167.00	0	3,740	0.00%
2023/11/02	0	0.00	1	158.00	159.00	-1	3,817	-0.03%
2023/10/31	1	157.00	0	0.00	154.00	1	3,874	0.03%
2023/10/27	0	155.00	0	0.00	154.50	0	4,199	0.00%
2023/10/20	0.1	155.50	0	0.00	157.50	0.1	4,718	0.00%
2023/10/18	0.1	159.00	0	0.00	159.50	0.1	4,820	0.00%
2023/10/06	2	163.75	0	0.00	164.00	2	4,955	0.04%
2023/10/05	13	166.96	9	164.00	163.00	4	4,985	0.08%
2023/10/03	1	159.50	0	0.00	160.50	1	5,086	0.02%
2023/09/28	4	161.00	4	160.25	161.50	0	5,172	0.00%
2023/09/27	0.2	161.06	0	0.00	160.50	0.2	5,183	0.00%
2023/09/22	0	162.00	0	0.00	164.50	0	5,142	0.00%
2023/09/21	2.1	165.43	0	0.00	165.50	2.1	5,142	0.04%
2023/09/19	0	0.00	0.1	179.50	180.00	-0.1	5,170	0.00%
2023/09/15	0	0.00	1	179.50	177.50	-1	5,102	-0.02%
2023/09/14	0	0.00	0	176.50	176.50	0	5,055	0.00%
2023/09/13	0	0.00	1	164.50	167.50	-1	4,996	-0.02%
2023/09/11	0	0.00	0.1	169.05	167.50	-0.1	4,980	0.00%
2023/09/07	2	161.50	1.5	161.33	162.00	0.5	4,830	0.01%
2023/09/06	1	157.00	1.1	158.46	158.00	-0.1	4,748	0.00%
2023/09/01	0	0.00	1	148.00	145.00	-1	4,695	-0.02%
2023/08/28	0	0.00	1	142.50	143.00	-1	4,629	-0.02%
2023/08/22	0	0.00	1	143.00	144.00	-1	4,426	-0.02%
2023/08/21	0	0.00	1	143.00	143.00	-1	4,286	-0.02%
2023/08/18	0	0.00	1	140.50	138.00	-1	4,253	-0.02%
2023/08/17	1	139.50	1	138.50	139.50	0	4,252	0.00%
2023/08/15	0	0.00	1	136.50	137.00	-1	4,245	-0.02%
2023/08/11	7	133.93	4	133.00	135.00	3	4,237	0.07%
2023/08/10	1	139.00	1	137.50	137.00	0	4,205	0.00%
2023/08/09	3	140.00	2	139.50	138.00	1	4,138	0.02%
2023/08/02	0	0.00	8	135.25	132.00	-8	3,936	-0.20%
2023/08/01	9.1	134.02	0	0.00	130.50	9.1	3,828	0.24%
2023/07/31	0	0.00	0	141.00	145.00	0	3,727	0.00%
2023/07/27	1	129.00	0	0.00	127.50	1	3,368	0.03%
2023/07/25	1	128.50	0	0.00	128.50	1	3,276	0.03%
2023/07/24	0	0.00	0.1	133.89	134.50	-0.1	3,178	0.00%
2023/07/12	0	0.00	2	133.00	132.00	-2	2,806	-0.07%
2023/07/11	1	134.50	1	135.50	135.00	0	2,748	0.00%
2023/07/10	2	131.00	3	131.33	132.00	-1	2,668	-0.04%
2023/07/07	1	130.00	0	0.00	127.50	1	2,560	0.04%
2023/07/06	0	0.00	1	130.00	130.00	-1	2,475	-0.04%
2023/07/05	0	0.00	1	127.50	127.50	-1	2,426	-0.04%
2023/07/04	0.1	126.50	0	0.00	127.00	0.1	2,386	0.00%
2023/06/30	0	0.00	1	123.50	123.00	-1	2,288	-0.04%
2023/06/28	2	123.25	2	126.75	122.50	0	2,209	0.00%
2023/06/13	0	0.00	1	119.00	118.00	-1	1,864	-0.05%
2023/06/08	0	0.00	1	118.00	118.00	-1	1,837	-0.05%
2023/06/01	1	116.00	0	0.00	116.00	1	1,757	0.06%
2023/05/29	0	0.00	1	115.00	115.00	-1	1,729	-0.06%
2023/05/26	0	0.00	0.5	116.50	114.50	-0.5	1,711	-0.03%
2023/05/25	0	0.00	2	112.75	114.00	-2	1,670	-0.12%
2023/05/24	8	114.75	8	113.50	113.50	0	1,665	0.00%
2023/05/23	6	111.50	6	110.17	111.50	0	1,622	0.00%
2023/05/22	1	113.00	2	112.50	113.00	-1	1,583	-0.06%
2023/05/19	0	0.00	1	113.00	112.50	-1	1,558	-0.06%
2023/05/18	3	113.00	4	112.50	113.00	-1	1,551	-0.06%
2023/05/17	0	0.00	1	113.50	112.50	-1	1,504	-0.07%
2023/05/16	0	0.00	1	113.00	112.50	-1	1,492	-0.07%
2023/05/15	6	111.08	7	111.07	110.50	-1	1,457	-0.07%
2023/05/12	4	111.00	4	111.50	112.50	0	1,445	0.00%
2023/05/11	0.5	110.00	0	0.00	110.50	0.5	1,411	0.04%
2023/05/10	1	113.50	1	113.00	113.50	0	1,359	0.00%
2023/05/09	6	112.08	5	112.70	112.50	1	1,330	0.08%
2023/05/08	4	111.00	6	110.00	111.00	-2	1,262	-0.16%
2023/05/05	4	108.88	4	107.63	108.00	0	1,210	0.00%
2023/04/26	1	99.20	0	0.00	99.50	1	1,177	0.08%
2023/04/25	0	0.00	2	102.00	100.00	-2	1,167	-0.17%
2023/04/24	1	102.00	0	0.00	102.00	1	1,148	0.09%
2023/04/21	1	102.50	1	102.50	102.00	0	1,146	0.00%
2023/04/13	1	104.50	0	0.00	104.50	1	1,112	0.09%
2023/04/10	1	106.00	0	0.00	105.50	1	1,096	0.09%
2023/03/30	0	0.00	1	106.50	107.00	-1	1,059	-0.09%
2023/03/29	1	103.50	0	0.00	104.00	1	1,024	0.10%
2023/03/20	1	104.00	0	0.00	104.00	1	1,013	0.10%
2023/03/16	1	103.50	0	0.00	103.50	1	1,023	0.10%
2023/03/13	0	0.00	1	105.00	106.00	-1	1,019	-0.10%
2023/03/09	1	109.50	1	109.00	109.50	0	1,027	0.00%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/03	1	108.00	0	0.00	107.50	1	1,023	0.10%
2023/03/01	1	108.00	0	0.00	107.50	1	1,045	0.10%
2023/02/22	1	105.50	0	0.00	106.50	1	1,079	0.09%
2023/02/09	2	103.25	0	0.00	104.00	2	1,364	0.15%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/02/06	0	0.00	1	103.00	103.50	-1	1,354	-0.07%
2023/02/01	1	100.50	1	101.50	101.00	0	1,389	0.00%
2022/12/21	1	98.00	1	98.60	98.00	0	2,035	0.00%
2022/12/20	1	97.90	1	99.80	97.90	0	2,126	0.00%
2022/12/15	1	105.00	1	105.00	105.00	0	2,225	0.00%
2022/12/14	1	103.00	1	104.00	104.00	0	2,229	0.00%
2022/12/01	0	0.00	5	105.20	105.50	-5	2,555	-0.20%
2022/11/30	6	103.00	2	104.00	104.00	4	2,646	0.15%
2022/11/28	0	0.00	2	99.25	101.50	-2	2,663	-0.08%
2022/11/24	2	101.00	0	0.00	101.00	2	2,741	0.07%
2022/11/18	1	98.60	0	98.80	97.80	1	2,921	0.03%
2022/11/16	0	0.00	1	98.50	98.80	-1	2,950	-0.03%
2022/11/14	0	0.00	1	99.00	97.50	-1	3,042	-0.03%
2022/11/11	5	97.98	5	97.00	97.10	0	3,045	0.00%
2022/11/10	1	98.90	0	0.00	96.80	1	3,017	0.03%
2022/11/07	0	0.00	1	92.00	92.50	-1	3,435	-0.03%
2022/11/04	1	91.20	0	0.00	91.70	1	3,520	0.03%
2022/10/26	6.1	87.75	8	86.05	87.80	-1.9	4,050	-0.05%
2022/10/25	3	90.60	0	0.00	90.00	3	4,017	0.07%
2022/10/21	0	92.00	0	0.00	90.90	0	4,099	0.00%
2022/10/20	1	94.40	0	0.00	94.40	1	4,113	0.02%
2022/10/06	0	0.00	1	104.50	102.00	-1	4,223	-0.02%
2022/10/05	0	0.00	2	102.25	101.00	-2	4,259	-0.05%
2022/10/04	1	99.00	0	0.00	99.30	1	4,251	0.02%
2022/09/30	0	93.60	0	0.00	95.30	0	4,411	0.00%
2022/09/29	0	0.00	1	93.90	93.90	-1	4,446	-0.02%
2022/09/28	2	99.90	1	100.00	95.80	1	4,476	0.02%
2022/09/27	4	100.10	8	99.01	102.00	-4	4,455	-0.09%
2022/09/26	5	103.30	1	103.00	102.50	4	4,426	0.09%
2022/09/23	2	110.50	1	108.50	108.50	1	4,432	0.02%
2022/09/22	0	0.00	4	112.50	112.50	-4	4,450	-0.09%
2022/09/20	4	112.00	1	113.00	112.50	3	4,481	0.07%
2022/09/19	3	113.17	0	0.00	112.00	3	4,532	0.07%
2022/09/16	0	0.00	1	114.50	114.50	-1	4,570	-0.02%
2022/09/15	3	114.17	3	113.67	112.00	0	4,763	0.00%
2022/09/14	1	113.50	0	0.00	114.50	1	4,944	0.02%
2022/09/12	1	115.00	2	116.25	115.00	-1	5,139	-0.02%
2022/09/08	1	112.50	6	114.50	114.00	-5	5,163	-0.10%
2022/09/07	5	109.90	6	111.83	112.50	-1	5,241	-0.02%
2022/09/06	5	106.90	0	0.00	108.00	5	5,166	0.10%
2022/09/01	1	113.00	0	0.00	113.00	1	5,037	0.02%
2022/08/25	0	0.00	0	115.00	114.50	0	5,008	0.00%
2022/08/19	1	115.50	0	0.00	115.50	1	4,932	0.02%
2022/08/18	1	115.50	0	0.00	115.50	1	4,930	0.02%
2022/08/17	0	0.00	3	116.67	116.50	-3	4,912	-0.06%
2022/08/16	2	115.50	1	115.00	115.00	1	4,899	0.02%
2022/08/15	2	114.50	2	114.75	115.00	0	4,836	0.00%
2022/08/12	10	113.70	4	115.00	115.00	6	4,768	0.13%
2022/08/11	5	123.00	5	122.00	121.00	0	4,463	0.00%
2022/08/10	0	0.00	1	132.50	134.00	-1	4,457	-0.02%
2022/08/09	3	132.00	4	131.50	131.00	-1	4,459	-0.02%
2022/08/08	1	129.50	5	129.80	130.50	-4	4,410	-0.09%
2022/08/05	2	125.00	0	0.00	125.00	2	4,296	0.05%
2022/08/04	0	0.00	1	127.00	127.50	-1	4,228	-0.02%
2022/08/03	0	0.00	1	125.00	124.00	-1	4,157	-0.02%
2022/08/02	1	120.50	0	0.00	122.50	1	4,182	0.02%
2022/08/01	4	124.38	0	0.00	123.50	4	4,232	0.09%
2022/07/29	0	0.00	2	124.50	124.00	-2	4,384	-0.05%
2022/07/14	1	118.50	1	119.50	119.50	0	5,732	0.00%
2022/07/13	1	117.00	0	0.00	115.50	1	5,721	0.02%
2022/07/08	0	0.00	3	115.17	115.00	-3	5,684	-0.05%
2022/07/06	0	0.00	3	102.33	102.00	-3	5,612	-0.05%
2022/07/05	1	99.00	0	0.00	100.50	1	5,644	0.02%
2022/07/04	1	98.10	0	0.00	97.10	1	5,807	0.02%
2022/07/01	1	109.02	4	110.00	108.00	-3	5,791	-0.05%
2022/06/30	2	119.25	2	120.25	120.00	0	5,729	0.00%
2022/06/28	1	123.50	8	122.13	121.00	-7	5,691	-0.12%
2022/06/27	5	125.00	4	125.63	124.50	1	5,694	0.02%
2022/06/24	1	122.00	2	123.00	122.00	-1	5,674	-0.02%
2022/06/23	15	126.87	0	0.00	122.00	15	5,649	0.27%
2022/06/22	1	132.50	5	130.70	129.50	-4	5,472	-0.07%
2022/06/21	1	132.50	5	130.00	132.00	-4	5,281	-0.08%
2022/06/20	1	125.50	0	0.00	122.50	1	5,117	0.02%
2022/06/17	0	0.00	3	125.67	125.00	-3	5,046	-0.06%
2022/06/16	3	124.33	5	128.90	122.50	-2	4,969	-0.04%
2022/06/13	1	122.00	0	0.00	121.50	1	4,856	0.02%
2022/06/10	0	0.00	1	124.00	124.00	-1	4,870	-0.02%
2022/06/09	1	122.00	0	0.00	124.00	1	4,885	0.02%
2022/06/08	1	129.50	0	0.00	123.00	1	4,873	0.02%
2022/06/01	0	0.00	1	123.99	121.50	-1	4,720	-0.02%
2022/05/30	0	0.00	1	123.50	123.00	-1	4,706	-0.02%
2022/05/27	0	0.00	1	117.50	118.00	-1	4,691	-0.02%
2022/05/26	2	113.50	0	0.00	114.00	2	4,702	0.04%
2022/05/24	3	118.17	6	119.67	118.00	-3	4,857	-0.06%
2022/05/23	2	120.50	0	0.00	121.00	2	4,831	0.04%
2022/05/20	2	121.25	0	0.00	121.50	2	4,866	0.04%
2022/05/19	6	121.08	5	125.00	122.50	1	4,848	0.02%
2022/05/18	1	120.50	3	123.50	122.50	-2	4,756	-0.04%
2022/05/16	2	116.00	4	116.75	117.00	-2	4,713	-0.04%
2022/05/13	0	0.00	0	112.00	112.50	0	4,632	0.00%
2022/05/12	2	109.75	2	110.00	109.50	0	4,617	0.00%
2022/05/11	1	109.50	2	111.50	111.00	-1	4,631	-0.02%
2022/05/10	3	106.17	4	108.50	110.50	-1	4,731	-0.02%
2022/05/09	2	107.50	3	109.50	109.00	-1	4,697	-0.02%
2022/05/06	6	110.34	0	0.00	109.50	6	4,667	0.13%
2022/05/05	3	122.67	1.1	122.97	121.00	1.9	4,532	0.04%
2022/05/03	1	125.50	1	127.00	127.00	0	4,466	0.00%
2022/04/29	0	0.00	0.1	129.00	128.00	-0.1	4,434	0.00%
2022/04/27	1	131.50	0	0.00	132.50	1	4,197	0.02%
2022/04/26	0	0.00	2	131.25	132.50	-2	4,002	-0.05%
2022/04/25	8	125.37	8	124.00	126.50	0	3,804	0.00%
2022/04/22	5	126.90	2	126.27	130.00	3	3,729	0.08%
2022/04/21	9	126.61	6	128.08	125.50	3	3,542	0.08%
2022/04/20	8	125.25	5	124.30	125.00	3	3,337	0.09%
2022/04/19	0	0.00	8	119.63	121.00	-8	3,235	-0.25%
2022/04/18	4	114.50	6	116.50	116.50	-2	3,264	-0.06%
2022/04/15	6	115.58	9	119.50	116.50	-3	3,270	-0.09%
2022/04/13	0	0.00	2	119.00	119.50	-2	3,394	-0.06%
2022/04/12	4	122.25	2	126.75	120.00	2	3,687	0.05%
2022/04/11	13	126.58	0	0.00	124.50	13	3,751	0.35%
2022/04/08	4	123.00	5	126.10	125.00	-1	3,786	-0.03%
2022/03/30	0	0.00	3	120.50	121.50	-3	3,936	-0.08%
2022/03/29	0	0.00	1	121.00	121.00	-1	4,033	-0.02%
2022/03/25	0	0.00	1	121.00	121.00	-1	4,238	-0.02%
2022/03/24	3	116.00	1	116.50	117.50	2	4,352	0.05%
2022/03/23	1	115.50	0	0.00	115.00	1	4,909	0.02%
2022/03/11	0	0.00	0.1	111.00	111.00	-0.1	6,344	0.00%
2022/03/09	0	0.00	0.1	109.00	108.00	-0.1	6,332	0.00%
2022/03/08	0	107.50	0	0.00	107.00	0	6,336	0.00%
2022/03/07	0	112.00	2	111.50	111.50	-2	6,340	-0.03%
2022/03/03	0	0.00	1	115.50	115.50	-1	6,375	-0.02%
2022/02/25	3	113.00	3	114.00	114.50	0	6,478	0.00%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/17	1	124.00	3	124.00	125.00	-2	6,807	-0.03%
2022/02/16	2	127.50	0	0.00	127.50	2	6,910	0.03%
2022/02/14	0	0.00	1	123.00	123.00	-1	7,221	-0.01%
2022/02/10	1	132.50	6	129.33	127.50	-5	7,491	-0.07%
2022/02/09	6	127.25	0	0.00	128.00	6	7,569	0.08%
2022/02/08	3	127.00	0	0.00	126.00	3	7,925	0.04%
2022/01/26	0	0.00	1	123.50	123.00	-1	8,399	-0.01%
2022/01/25	0.1	120.50	0	0.00	119.00	0.1	8,486	0.00%
2022/01/20	1	122.00	0	0.00	124.50	1	8,734	0.01%
2022/01/13	0	120.50	0	0.00	122.00	0	8,963	0.00%
2022/01/12	0	0.00	2.2	121.91	122.50	-2.2	8,943	-0.02%
2022/01/05	3	134.17	2	132.75	129.00	1	8,573	0.01%
2022/01/04	0	0.00	2	133.50	134.50	-2	8,252	-0.02%
2022/01/03	1	131.00	31	130.05	129.50	-30	8,098	-0.37%
2021/12/30	2	128.50	0	0.00	127.50	2	8,007	0.02%
2021/12/29	0	0.00	6	129.00	129.00	-6	7,937	-0.08%
2021/12/27	8	126.75	40	128.26	126.50	-32	7,771	-0.41%
2021/12/23	12	128.38	6	124.50	124.50	6	7,592	0.08%
2021/12/22	2	127.00	2	124.50	127.00	0	7,472	0.00%
2021/12/20	0	0.00	5	127.80	125.50	-5	7,263	-0.07%
2021/12/17	16	130.03	19.5	131.33	125.50	-3.5	7,073	-0.05%
2021/12/16	9	127.28	2.1	126.56	127.00	7	6,482	0.11%
2021/12/15	6	120.42	10.1	123.01	125.50	-4.1	5,787	-0.07%
2021/12/14	20	116.25	20	114.50	114.50	0	5,256	0.00%
2021/12/13	11.5	114.52	12	115.33	116.00	-0.5	5,184	-0.01%
2021/12/10	0	0.00	168	113.19	114.50	-168	5,145	-3.27%	大賣/鉅額交易
2021/12/09	0	0.00	1.1	113.48	113.00	-1.1	5,052	-0.02%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/03	1	108.00	0	0.00	107.50	1	4,882	0.02%
2021/12/02	1	107.00	0	0.00	108.00	1	4,875	0.02%
2021/12/01	1	106.50	3	107.50	110.50	-2	4,848	-0.04%
2021/11/30	25	107.50	35	108.36	110.00	-10	4,811	-0.21%
2021/11/29	10	104.50	0	0.00	105.50	10	4,767	0.21%
2021/11/26	0	104.67	0	0.00	106.00	0	4,741	0.00%
2021/11/25	0.1	108.00	0	0.00	107.50	0.1	4,670	0.00%
2021/11/24	0	108.00	0	0.00	108.50	0	4,651	0.00%
2021/11/23	5.3	110.40	104	111.18	110.00	-98.8	4,574	-2.16%	大賣/
2021/11/22	0	0.00	10	115.00	115.00	-10	4,487	-0.22%
2021/11/19	1	116.50	1	114.00	116.50	0	4,438	0.00%
2021/11/18	4.2	114.38	2	113.50	112.50	2.2	4,328	0.05%
2021/11/17	0	111.50	2	113.00	111.00	-2	4,202	-0.05%
2021/11/16	2	114.25	0	0.00	114.00	2	4,092	0.05%
2021/11/15	2	118.25	5	118.10	119.00	-3	3,956	-0.08%
2021/11/11	6	114.58	10	115.85	113.00	-4	3,736	-0.11%
2021/11/10	4	113.50	2	114.50	115.50	2	3,475	0.06%
2021/11/09	5	117.10	13	117.00	114.50	-8	3,354	-0.24%
2021/11/08	16	115.38	1	115.50	115.50	15	3,161	0.47%
2021/11/05	6	113.58	7	116.07	113.50	-1	2,987	-0.03%
2021/11/04	58	111.38	31	112.27	115.50	27	2,624	1.03%
2021/11/03	60	104.92	0	0.00	105.00	60	2,135	2.81%
2021/11/02	6	105.00	1	102.00	102.50	5	2,084	0.24%
2021/11/01	83	108.90	6.1	108.10	108.50	76.9	1,986	3.87%
2021/10/29	4	105.50	3	106.17	105.00	1	1,819	0.05%
2021/10/28	3	106.00	4	105.75	105.00	-1	1,766	-0.06%
2021/10/27	8	104.13	7	104.29	105.50	1	1,690	0.06%
2021/10/26	60	100.92	61	101.42	101.50	-1	1,533	-0.07%
2021/10/25	107	98.06	19	99.11	98.80	88	1,508	5.83%	大買/
2021/10/22	1	97.00	2	99.00	99.00	-1	1,525	-0.07%
2021/10/14	0	0.00	12	90.26	91.30	-12	1,850	-0.65%
2021/10/13	0	0.00	1	92.30	90.80	-1	1,876	-0.05%
2021/10/12	0	0.00	1	94.40	93.00	-1	1,983	-0.05%
2021/10/08	3	95.23	3	94.80	95.60	0	2,042	0.00%
2021/10/01	0	90.10	0	0.00	89.90	0	2,149	0.00%
2021/09/29	2	92.50	0	0.00	93.00	2	2,158	0.09%
2021/09/28	9	93.46	19	94.50	94.20	-10	2,167	-0.46%
2021/09/27	19	92.58	4	92.50	92.50	15	2,140	0.70%
2021/09/24	0	0.00	2	90.70	90.50	-2	2,151	-0.09%
2021/09/23	4	90.20	0	0.00	90.10	4	2,240	0.18%
2021/09/22	2	90.20	0	0.00	90.20	2	2,347	0.09%
2021/09/17	1	89.50	2	90.60	90.50	-1	2,375	-0.04%
2021/09/16	0	89.50	0	0.00	89.20	0	2,404	0.00%
2021/09/14	1	90.10	0	0.00	90.10	1	2,416	0.04%
2021/09/08	0	89.30	4	88.80	88.20	-4	2,462	-0.16%
2021/09/06	0	0.00	5	90.50	90.00	-5	2,449	-0.20%
2021/08/30	4	91.73	1	93.00	93.30	3	2,508	0.12%
2021/08/26	0	90.60	0	0.00	90.00	0	2,547	0.00%
2021/08/25	0	90.50	0	0.00	91.40	0	2,591	0.00%
2021/08/16	1	89.00	0	0.00	89.20	1	2,674	0.04%
2021/08/13	0	90.05	0	0.00	89.30	0	2,667	0.00%
2021/08/12	10	90.20	0	0.00	90.30	10	2,664	0.38%
2021/08/11	0	89.00	0	0.00	88.80	0	2,667	0.00%
2021/08/10	3	90.50	0	0.00	91.00	3	2,637	0.11%
2021/08/09	10	92.50	0	0.00	92.10	10	2,655	0.38%
2021/08/05	0	95.00	14	94.80	94.80	-14	2,701	-0.52%
2021/08/04	10	96.00	0	0.00	95.70	10	2,769	0.36%
2021/08/02	1	96.70	0	0.00	96.70	1	2,869	0.03%
2021/07/30	1	96.80	0	0.00	97.30	1	2,907	0.03%
2021/07/29	1	96.25	0	0.00	97.50	1	2,918	0.04%
2021/07/27	10	98.00	0	0.00	99.50	10	2,883	0.35%
2021/07/26	20	101.40	1	102.00	102.00	19	2,844	0.67%
2021/07/22	2	110.00	0	0.00	108.00	2	2,704	0.07%
2021/07/21	14	109.07	2	109.00	109.00	12	2,674	0.45%
2021/07/16	13	110.50	8	110.56	109.50	5	2,561	0.20%
2021/07/15	8	107.69	0	0.00	108.50	8	2,465	0.32%
2021/07/14	2	108.25	1	108.50	108.50	1	2,419	0.04%
2021/07/13	2	104.00	6	103.17	102.50	-4	2,322	-0.17%
2021/07/12	2	103.00	0	0.00	103.00	2	2,360	0.08%
2021/07/09	2	101.50	0	0.00	100.50	2	2,430	0.08%
2021/07/08	10	102.50	0	0.00	102.50	10	2,617	0.38%
2021/07/06	1	102.00	0	0.00	103.50	1	2,773	0.04%
2021/07/01	0	0.00	1	104.50	103.50	-1	2,939	-0.03%
2021/06/30	1	109.50	1	104.50	106.50	0	3,000	0.00%
2021/06/15	0	0.00	1	99.10	99.10	-1	4,075	-0.02%
2021/06/10	1	100.50	0	0.00	100.50	1	4,181	0.02%
2021/06/08	0	0.00	20	96.51	97.40	-20	4,233	-0.47%
2021/06/07	10	97.00	0	0.00	96.50	10	4,272	0.23%
2021/06/04	0	0.00	8	98.90	98.30	-8	4,307	-0.19%
2021/06/03	18	99.67	0	0.00	100.00	18	4,303	0.42%
2021/06/02	0	0.00	1	99.00	97.50	-1	4,270	-0.02%
2021/05/31	0	0.00	1	96.90	96.90	-1	4,227	-0.02%
2021/05/25	0	0.00	1	93.80	93.10	-1	4,209	-0.02%
2021/05/21	0	0.00	5	92.80	92.90	-5	4,222	-0.12%
2021/05/20	0	0.00	1	92.00	90.90	-1	4,251	-0.02%
2021/05/19	0	0.00	0.2	91.50	92.00	-0.2	4,279	0.00%
2021/05/17	50	85.52	0	0.00	85.00	50	4,313	1.16%
2021/05/14	1.2	90.47	0	0.00	89.60	1.2	4,277	0.03%
2021/05/13	2	91.40	0	0.00	91.50	2	4,218	0.05%
2021/05/12	1	90.20	50	89.00	90.60	-49	4,174	-1.17%
2021/05/05	0	0.00	2	104.75	104.00	-2	3,980	-0.05%
2021/05/04	1	103.50	0	0.00	105.50	1	3,979	0.03%
2021/04/29	0	0.00	5	114.00	113.00	-5	3,910	-0.13%
2021/04/28	6	113.58	1	113.00	114.00	5	3,905	0.13%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/15	1	115.50	0	0.00	114.50	1	3,944	0.03%
2021/04/14	1	126.50	0	0.00	122.00	1	3,888	0.03%
2021/04/12	1	126.50	1	125.00	124.00	0	3,704	0.00%
2021/04/08	2	121.50	2	123.00	124.00	0	3,585	0.00%
2021/04/07	1	117.50	1	116.50	118.00	0	3,469	0.00%
2021/04/06	2	116.75	3	117.33	117.50	-1	3,437	-0.03%
2021/04/01	1	117.00	1	117.00	118.00	0	3,367	0.00%
2021/03/31	2	115.50	6	115.58	116.00	-4	3,273	-0.12%
2021/03/30	0	0.00	1	110.50	110.50	-1	3,096	-0.03%
2021/03/26	0	0.00	2	109.00	110.00	-2	3,074	-0.07%
2021/03/25	3	109.83	2	108.50	109.00	1	3,047	0.03%
2021/03/24	3	109.00	5	110.50	111.00	-2	2,985	-0.07%
2021/03/23	3	109.83	5	109.20	110.00	-2	2,924	-0.07%
2021/03/22	4	107.75	2	109.75	112.00	2	2,863	0.07%
2021/03/19	13	107.62	16	107.75	108.50	-3	2,788	-0.11%
2021/03/18	6	105.25	15	107.13	110.00	-9	2,581	-0.35%
2021/03/17	2	100.25	7	99.99	100.00	-5	2,228	-0.22%
2021/03/16	0	0.00	10	98.15	98.40	-10	2,188	-0.46%
2021/03/12	0	0.00	1	97.90	98.80	-1	2,189	-0.05%
2021/03/11	0	0.00	5	97.00	96.30	-5	2,158	-0.23%
2021/03/10	0	0.00	1	95.30	96.50	-1	2,131	-0.05%
2021/03/05	1	93.80	1	94.00	94.00	0	2,137	0.00%
2021/03/02	0	0.00	12	94.50	94.40	-12	2,198	-0.55%
2021/02/24	5	95.00	0	0.00	94.80	5	2,313	0.22%
2021/02/23	0	0.00	5	96.30	96.40	-5	2,288	-0.22%
2021/02/22	11	96.25	0	0.00	96.80	11	2,317	0.47%
2021/02/17	1	95.00	0	0.00	94.50	1	2,357	0.04%
2021/01/28	5	95.00	6	95.42	94.30	-1	2,802	-0.04%
2021/01/26	0	0.00	1	92.50	92.50	-1	2,789	-0.04%
2021/01/21	1	90.70	0	0.00	89.90	1	3,023	0.03%
2021/01/20	1	90.00	0	0.00	90.40	1	3,097	0.03%
2021/01/12	3	95.20	0	0.00	94.00	3	3,968	0.08%
2021/01/11	1	96.80	0	0.00	96.50	1	4,145	0.02%
2021/01/08	12	97.29	33	97.81	98.10	-21	4,186	-0.50%
2021/01/07	5	95.04	0	0.00	97.20	5	4,162	0.12%
2021/01/06	1	96.40	0	0.00	95.90	1	4,234	0.02%
2021/01/05	27	96.43	18	96.76	98.00	9	4,298	0.21%
2021/01/04	5	95.80	0	0.00	95.90	5	4,236	0.12%
2020/12/24	5	94.70	0	0.00	94.20	5	4,287	0.12%
2020/12/22	1	93.80	0	0.00	92.70	1	4,315	0.02%
2020/12/21	1	94.80	0	0.00	95.20	1	4,307	0.02%
2020/12/18	1	95.90	0	0.00	95.90	1	4,316	0.02%
2020/12/10	0	0.00	5	98.34	96.20	-5	4,322	-0.12%
2020/12/08	5	99.10	10	99.10	98.40	-5	4,311	-0.12%
2020/12/07	11	98.34	1	98.50	98.50	10	4,347	0.23%
2020/12/03	0	0.00	1	97.40	97.40	-1	4,372	-0.02%
2020/11/26	1	97.30	0	0.00	96.90	1	4,789	0.02%
2020/11/24	4	98.30	66	97.78	97.60	-62	5,005	-1.24%
2020/11/18	1	100.00	0	0.00	100.50	1	5,639	0.02%
2020/11/16	5	101.50	0	0.00	101.50	5	5,715	0.09%
2020/11/12	15	104.17	1	104.00	99.60	14	5,587	0.25%
2020/11/11	0	0.00	10	96.22	96.20	-10	5,383	-0.19%
2020/11/10	1	98.90	22.1	96.97	96.20	-21.1	5,374	-0.39%
2020/11/05	2	98.70	1	98.70	98.70	1	5,422	0.02%
2020/11/04	2	100.50	0	0.00	100.50	2	5,581	0.04%
2020/11/03	1.1	100.00	1.1	99.81	99.80	-0.1	5,745	0.00%
2020/11/02	0	0.00	1	102.00	100.50	-1	5,766	-0.02%
2020/10/30	0	0.00	4	101.00	99.80	-4	5,673	-0.07%
2020/10/29	1	98.60	1	99.00	99.00	0	5,601	0.00%
2020/10/27	0.1	97.20	1	100.50	103.50	-0.9	5,503	-0.02%
2020/10/26	0	0.00	1	101.00	99.40	-1	5,365	-0.02%
2020/10/23	4	100.15	3	99.07	99.00	1	5,288	0.02%
2020/10/22	0	0.00	1	99.90	100.00	-1	5,250	-0.02%
2020/10/21	5	100.24	1	97.30	97.30	4	5,067	0.08%
2020/10/20	0	0.00	1	99.00	100.50	-1	4,858	-0.02%
2020/10/19	2	97.80	1	96.30	95.30	1	4,640	0.02%
2020/10/15	2	94.45	1	94.30	94.50	1	4,368	0.02%
2020/10/14	0	0.00	1	94.10	93.70	-1	4,316	-0.02%
2020/10/13	10	92.10	3	91.93	91.70	7	4,291	0.16%
2020/10/12	3	89.30	5	89.40	90.00	-2	4,240	-0.05%
2020/10/08	6	89.28	11.1	89.35	89.80	-5.1	4,258	-0.12%
2020/10/07	0	0.00	2	89.45	89.50	-2	4,248	-0.05%
2020/10/06	1	89.20	6	89.25	89.00	-5	4,224	-0.12%
2020/10/05	27	87.69	1	88.20	88.20	26	4,231	0.61%
2020/09/25	1	84.00	4	83.43	83.60	-3	4,342	-0.07%
2020/09/23	3	87.40	3	88.10	87.00	0	4,338	0.00%
2020/09/22	0	0.00	25	87.86	88.00	-25	4,335	-0.58%
2020/09/21	60	89.01	10	87.80	87.50	50	4,321	1.16%
2020/09/18	6	88.37	3	88.50	88.80	3	4,303	0.07%
2020/09/17	8	88.89	3	88.07	88.10	5	4,288	0.12%
2020/09/16	1	86.40	0	0.00	86.20	1	4,241	0.02%
2020/09/14	1	87.10	0	0.00	87.10	1	4,234	0.02%
2020/09/10	17	88.02	10	88.90	85.70	7	4,207	0.17%
2020/09/08	1	89.60	1	88.20	88.40	0	4,112	0.00%
2020/09/07	11	91.09	8	92.20	89.00	3	4,092	0.07%
2020/09/04	5	91.12	6	90.42	91.10	-1	4,032	-0.02%
2020/09/02	1	93.90	7	93.11	93.10	-6	3,892	-0.15%
2020/09/01	15	91.53	18	92.18	92.10	-3	3,818	-0.08%
2020/08/31	12	91.07	9	92.40	92.00	3	3,702	0.08%
2020/08/28	0	0.00	20	88.90	89.70	-20	3,472	-0.58%
2020/08/27	21	88.24	1	88.80	88.40	20	3,404	0.59%
2020/08/26	5	87.84	2	88.10	88.00	3	3,318	0.09%
2020/08/25	25	90.58	1	87.00	87.80	24	3,238	0.74%
2020/08/24	31	87.73	27	88.23	88.90	4	2,897	0.14%
2020/08/21	0	0.00	2	84.35	84.50	-2	2,742	-0.07%
2020/08/20	0	0.00	3	80.07	79.90	-3	2,667	-0.11%
2020/08/19	3	83.97	1	83.90	83.20	2	2,625	0.08%
2020/08/18	0	0.00	2	84.45	83.60	-2	2,624	-0.08%
2020/08/17	3	85.37	1	85.30	85.30	2	2,618	0.08%
2020/08/14	1	84.80	1	85.10	86.00	0	2,600	0.00%
2020/08/13	1	85.50	2	85.20	85.20	-1	2,580	-0.04%
2020/08/12	1	84.90	0	0.00	84.80	1	2,547	0.04%
2020/08/11	1	86.30	1	84.40	84.40	0	2,527	0.00%
2020/08/10	8	86.00	8	85.63	85.40	0	2,469	0.00%
2020/08/07	0	0.00	2	82.70	82.60	-2	2,349	-0.09%
2020/08/06	1	79.20	0	0.00	78.80	1	2,197	0.05%
2020/08/05	0	0.00	1	80.10	80.10	-1	2,241	-0.04%
2020/07/28	1	72.60	1	72.00	72.20	0	2,442	0.00%
2020/07/22	1	78.30	0	0.00	78.60	1	2,529	0.04%
2020/07/17	1	79.30	0	0.00	77.30	1	2,698	0.04%
2020/07/15	1	84.60	5	84.88	83.80	-4	2,610	-0.15%
2020/07/10	1	83.30	2	85.00	83.20	-1	2,668	-0.04%
2020/07/09	4	86.00	0	0.00	85.50	4	2,655	0.15%
2020/07/08	0	0.00	1.5	86.90	87.10	-1.5	2,623	-0.06%
2020/07/07	2	87.25	5	86.20	86.70	-3	2,615	-0.11%
2020/07/06	1	86.40	1	86.60	86.80	0	2,617	0.00%
2020/07/03	6	85.58	0	0.00	85.40	6	2,614	0.23%
2020/07/02	0	0.00	1	83.50	85.40	-1	2,635	-0.04%
2020/07/01	1	83.80	0	0.00	83.50	1	2,657	0.04%
2020/06/22	0	0.00	5	83.30	82.70	-5	2,827	-0.18%
2020/06/12	0	0.00	1	80.10	81.00	-1	3,070	-0.03%
2020/06/11	1	82.00	1	81.10	80.90	0	3,110	0.00%
2020/06/10	0	0.00	1	82.70	83.00	-1	3,115	-0.03%
2020/06/09	1	82.70	1	82.20	82.20	0	3,172	0.00%
2020/06/08	1	84.10	0	0.00	83.80	1	3,202	0.03%
2020/06/04	3	85.70	0	0.00	86.00	3	3,170	0.09%
2020/06/02	1	85.00	0	0.00	85.10	1	3,182	0.03%
2020/05/28	2	87.00	1	86.80	85.00	1	3,194	0.03%
2020/05/26	0	0.00	1	84.70	84.10	-1	3,160	-0.03%
2020/05/21	1	85.60	0	0.00	85.30	1	3,129	0.03%
2020/05/20	0	0.00	1	84.50	84.50	-1	3,122	-0.03%
2020/05/19	0.5	84.80	0	0.00	84.80	0.5	3,122	0.02%
2020/05/18	0	0.00	1	85.00	84.00	-1	3,112	-0.03%
2020/05/15	1	84.70	2	85.40	84.70	-1	3,107	-0.03%
2020/05/14	9	88.08	8	85.70	85.20	1	3,074	0.03%
2020/05/12	16	87.82	15	87.88	87.70	1	3,067	0.03%
2020/05/11	7	87.87	7	89.41	89.60	0	3,024	0.00%
2020/05/08	0	0.00	2	82.90	82.70	-2	2,815	-0.07%
2020/05/05	0	0.00	5	80.80	79.90	-5	2,769	-0.18%
2020/05/04	1	79.80	0	0.00	79.30	1	2,772	0.04%
2020/04/30	3	80.90	5	80.80	80.90	-2	2,786	-0.07%
2020/04/29	6	81.87	5	81.76	81.20	1	2,804	0.04%
2020/04/28	5	79.80	0	0.00	79.30	5	2,757	0.18%
2020/04/27	0	0.00	0.1	79.00	79.00	-0.1	2,792	0.00%
2020/04/23	10	79.52	2	79.45	79.30	8	2,735	0.29%
2020/04/22	1	75.90	2	75.60	75.90	-1	2,593	-0.04%
2020/04/21	0	0.00	3	73.10	72.30	-3	2,564	-0.12%
2020/04/20	0	0.00	1	73.70	74.80	-1	2,562	-0.04%
2020/04/17	3	75.30	1	75.40	74.20	2	2,570	0.08%
2020/04/16	2	73.80	1	74.20	74.10	1	2,588	0.04%
2020/04/15	0	0.00	1	74.00	73.10	-1	2,579	-0.04%
2020/04/07	0	0.00	1	73.20	73.50	-1	2,571	-0.04%
2020/04/06	0	0.00	1	70.90	71.40	-1	2,563	-0.04%
2020/04/01	0	0.00	1	68.30	70.10	-1	2,521	-0.04%
2020/03/31	2	68.80	0	0.00	68.30	2	2,503	0.08%
2020/03/27	1	67.00	2	66.90	65.90	-1	2,439	-0.04%
2020/03/25	2	66.75	0	0.00	66.20	2	2,395	0.08%
2020/03/24	1	64.40	0	0.00	64.00	1	2,351	0.04%
2020/03/19	0	0.00	3	58.20	56.30	-3	2,299	-0.13%
2020/03/18	1	62.30	1	62.50	60.70	0	2,251	0.00%
2020/03/16	1	62.30	9	64.40	62.00	-8	2,171	-0.37%
2020/03/13	3	63.00	1	65.20	64.40	2	2,167	0.09%
2020/03/12	0	0.00	4	70.30	69.90	-4	2,131	-0.19%
2020/03/10	2	75.45	0	0.00	77.70	2	2,086	0.10%
2020/03/09	2	79.20	0	0.00	78.00	2	2,099	0.10%
2020/02/27	2	78.70	0	0.00	78.70	2	2,367	0.08%
2020/02/21	1	82.30	0	0.00	82.00	1	2,489	0.04%
2020/02/18	0	0.00	1	83.70	83.70	-1	2,487	-0.04%
2020/02/17	3	83.47	0	0.00	83.20	3	2,489	0.12%
2020/02/13	0	0.00	4	83.93	84.90	-4	2,476	-0.16%
2020/02/12	3	82.03	1	81.80	81.80	2	2,408	0.08%
2020/02/11	1	78.20	1	78.00	78.00	0	2,421	0.00%
2020/02/07	1	77.70	0	0.00	77.70	1	2,479	0.04%
2020/02/06	2	79.65	1	79.50	79.50	1	2,484	0.04%
2020/02/04	0	0.00	2	78.15	78.50	-2	2,469	-0.08%
2020/02/03	1	73.30	0	0.00	76.40	1	2,469	0.04%
2020/01/31	1	79.80	0	0.00	79.30	1	2,445	0.04%
2020/01/30	6	80.05	0	0.00	80.30	6	2,461	0.24%
2020/01/10	0	0.00	2	86.80	86.70	-2	2,747	-0.07%
2020/01/08	3	88.43	2	88.50	88.30	1	2,730	0.04%
2020/01/03	1	92.00	0	0.00	92.00	1	2,768	0.04%
2020/01/02	1	94.10	1	94.10	94.00	0	2,812	0.00%
2019/12/26	0	0.00	3	93.47	93.30	-3	2,833	-0.11%
2019/12/25	2	91.90	0	0.00	92.70	2	2,812	0.07%
2019/12/23	0	0.00	1	91.40	90.60	-1	2,891	-0.03%
2019/12/19	1	92.70	0	0.00	92.40	1	2,903	0.03%
2019/12/17	1	93.30	1	93.70	94.00	0	2,919	0.00%
2019/12/12	0	0.00	2	92.95	92.70	-2	2,944	-0.07%
2019/12/10	2	92.35	1	93.40	92.30	1	2,980	0.03%
2019/12/05	1	93.30	0	0.00	93.30	1	3,151	0.03%
2019/12/03	1	96.00	0	0.00	94.70	1	3,167	0.03%
2019/12/02	10	96.77	11	95.79	95.60	-1	3,169	-0.03%
2019/11/29	1	95.70	0	0.00	95.60	1	3,141	0.03%
2019/11/28	0	0.00	5	95.40	95.60	-5	3,151	-0.16%
2019/11/27	0	0.00	1	95.60	96.00	-1	3,199	-0.03%
2019/11/25	1	93.20	1	94.10	93.40	0	3,429	0.00%
2019/11/22	1	93.50	3.7	92.39	93.40	-2.7	3,559	-0.08%
2019/11/20	1	91.10	0.7	91.20	91.50	0.3	3,873	0.01%
2019/11/18	1	91.00	1	91.10	90.50	0	3,921	0.00%
2019/11/14	7	91.44	0	0.00	90.20	7	3,991	0.18%
2019/11/08	1	90.80	0	0.00	92.20	1	4,140	0.02%
2019/11/07	0	0.00	1	88.50	88.30	-1	4,125	-0.02%
2019/11/06	1	90.20	1	90.30	90.00	0	4,193	0.00%
2019/11/05	0	0.00	25	92.57	92.20	-25	4,275	-0.58%
2019/11/04	0	0.00	2	93.90	93.30	-2	4,313	-0.05%
2019/11/01	1	93.50	20	93.83	93.60	-19	4,343	-0.44%
2019/10/30	0	0.00	45	95.22	95.20	-45	4,470	-1.01%
2019/10/29	0	0.00	13	96.09	95.00	-13	4,506	-0.29%
2019/10/28	3	95.63	1	96.10	95.80	2	4,525	0.04%
2019/10/24	1	95.90	0	0.00	95.30	1	4,651	0.02%
2019/10/22	3	96.23	0	0.00	95.10	3	4,957	0.06%
2019/10/21	10	95.70	0	0.00	95.40	10	5,211	0.19%
2019/10/18	85	92.88	5	89.70	92.80	80	5,255	1.52%
2019/10/17	1	88.70	1	89.30	89.30	0	5,222	0.00%
2019/10/16	2	90.55	2	90.55	90.00	0	5,197	0.00%
2019/10/08	3	90.07	0	0.00	90.60	3	5,324	0.06%
2019/10/04	1	91.00	0	0.00	91.10	1	5,269	0.02%
2019/10/03	1	91.70	0	0.00	91.70	1	5,258	0.02%
2019/09/27	0	0.00	11	92.55	91.70	-11	5,247	-0.21%
2019/09/23	0	0.00	20	96.45	96.00	-20	5,333	-0.38%
2019/09/18	5	95.20	1	94.00	94.10	4	5,362	0.07%
2019/09/16	35	95.53	36	93.83	95.50	-1	5,382	-0.02%
2019/09/12	6	95.28	130	95.56	95.00	-124	5,370	-2.31%	大賣/鉅額交易
2019/09/11	3	96.13	50	95.38	95.80	-47	5,349	-0.88%
2019/09/10	11	97.15	73	96.58	96.80	-62	5,316	-1.17%
2019/09/06	1	104.00	2	104.50	104.50	-1	5,143	-0.02%
2019/09/02	1	105.50	2	106.25	106.00	-1	5,051	-0.02%
2019/08/30	1	105.00	0	0.00	104.50	1	5,013	0.02%
2019/08/29	11	106.36	5	105.70	106.50	6	4,942	0.12%
2019/08/28	11	107.05	15	105.77	103.50	-4	4,856	-0.08%
2019/08/27	45	106.16	7	107.07	107.00	38	4,611	0.82%
2019/08/26	32	104.77	2	103.00	102.00	30	4,512	0.66%
2019/08/23	21	107.31	7	106.86	106.00	14	4,490	0.31%
2019/08/22	15	100.93	10	99.81	99.40	5	4,249	0.12%
2019/08/21	14	98.03	4	98.18	98.60	10	4,219	0.24%
2019/08/20	6	100.60	3	100.47	99.80	3	4,164	0.07%
2019/08/19	5	101.70	0	0.00	102.00	5	4,139	0.12%
2019/08/16	0	0.00	2	101.50	101.50	-2	4,150	-0.05%
2019/08/15	3	99.50	0	0.00	101.00	3	4,177	0.07%
2019/08/14	13	104.15	1	106.00	102.00	12	4,175	0.29%
2019/08/13	4	101.00	0	0.00	100.50	4	4,097	0.10%
2019/08/12	8	102.13	1	102.00	101.00	7	4,133	0.17%
2019/08/08	21	102.10	0	0.00	103.00	21	4,105	0.51%
2019/08/07	22	101.66	10	102.50	102.00	12	4,054	0.30%
2019/08/06	27	96.44	0	0.00	96.50	27	3,981	0.68%
2019/08/05	39	99.18	0	0.00	97.60	39	3,960	0.98%
2019/08/02	13	99.72	0	0.00	99.10	13	3,968	0.33%
2019/08/01	11	105.95	1	107.50	106.00	10	3,981	0.25%
2019/07/31	23	107.39	0	0.00	108.00	23	3,956	0.58%
2019/07/29	0	0.00	1	108.00	106.50	-1	3,874	-0.03%
2019/07/26	11	111.23	12	110.88	109.50	-1	3,833	-0.03%
2019/07/25	22	112.93	55	114.97	110.50	-33	3,724	-0.89%
2019/07/24	22	113.27	4	113.50	112.00	18	3,544	0.51%
2019/07/23	11	113.27	43	111.67	112.00	-32	3,538	-0.90%
2019/07/22	6	105.33	6	102.08	108.00	0	3,252	0.00%
2019/07/19	10	96.75	10	95.70	98.20	0	3,113	0.00%
2019/07/18	1	95.00	1	96.10	94.50	0	3,071	0.00%
2019/07/17	2	95.55	1	94.60	94.70	1	3,075	0.03%
2019/07/16	14	95.66	2	96.45	95.40	12	3,078	0.39%
2019/07/15	5	95.92	0	0.00	96.20	5	3,079	0.16%
2019/07/12	4	99.15	3	100.00	95.50	1	3,111	0.03%
2019/07/05	22	93.35	1	94.00	93.90	21	3,194	0.66%
2019/07/04	0	0.00	31	93.78	93.60	-31	3,264	-0.95%
2019/07/03	4	93.10	57	92.93	92.60	-53	3,317	-1.60%
2019/07/02	6	94.48	0	0.00	95.00	6	3,338	0.18%
2019/07/01	80	92.77	3	92.77	94.60	77	3,324	2.32%
2019/06/28	30	88.43	1	88.50	88.90	29	3,266	0.89%
2019/06/26	17	87.17	16	87.41	87.20	1	3,380	0.03%
2019/06/25	0	0.00	20	89.25	87.50	-20	3,500	-0.57%
2019/06/24	20	87.43	0	0.00	89.20	20	3,557	0.56%
2019/06/21	0	0.00	45	89.01	87.60	-45	3,737	-1.20%
2019/06/19	20	85.28	0	0.00	86.00	20	4,025	0.50%
2019/06/13	11	88.05	1	86.80	87.00	10	4,247	0.24%
2019/06/11	10	90.40	0	0.00	90.40	10	4,464	0.22%
2019/06/10	0	0.00	2	87.00	87.80	-2	4,425	-0.05%
2019/06/06	1	86.30	0	0.00	85.60	1	4,498	0.02%
2019/06/05	3	87.63	2	86.90	86.20	1	4,677	0.02%
2019/06/04	0	0.00	1	88.70	87.60	-1	4,704	-0.02%
2019/05/31	5	88.42	4	88.08	88.00	1	4,752	0.02%
2019/05/30	1	87.60	3	89.50	90.20	-2	4,789	-0.04%
2019/05/29	0	0.00	2	86.80	87.40	-2	4,751	-0.04%
2019/05/28	1	85.50	0	0.00	85.50	1	4,818	0.02%
2019/05/27	0	0.00	2	84.80	85.00	-2	4,867	-0.04%
2019/05/24	2	84.85	0	0.00	85.50	2	4,941	0.04%
2019/05/22	0	0.00	11	83.69	83.90	-11	4,967	-0.22%
2019/05/21	5	82.30	0	0.00	81.90	5	4,992	0.10%
2019/05/20	7	80.19	2	78.30	78.80	5	5,045	0.10%
2019/05/15	4	83.58	2	83.40	83.10	2	5,219	0.04%
2019/05/10	1	81.80	0	0.00	82.50	1	5,482	0.02%
2019/05/06	1	85.80	0	0.00	84.50	1	5,726	0.02%
2019/05/03	1	86.20	1	87.10	87.20	0	5,785	0.00%
2019/05/02	1	85.50	0	0.00	85.60	1	5,897	0.02%
2019/04/30	1	83.70	1	84.40	85.60	0	6,108	0.00%
2019/04/29	1	84.20	4	84.58	84.00	-3	6,095	-0.05%
2019/04/23	0	0.00	9	93.30	93.50	-9	6,713	-0.13%
2019/04/18	1	92.40	0	0.00	91.00	1	6,757	0.01%
2019/04/17	13	95.73	10	96.31	93.00	3	6,773	0.04%
2019/04/16	5	93.92	0	0.00	95.30	5	6,714	0.07%
2019/04/10	6	93.52	0	0.00	94.30	6	6,768	0.09%
2019/04/09	2	93.80	3	93.67	93.70	-1	6,735	-0.01%
2019/04/03	2	94.20	2	93.90	94.20	0	6,737	0.00%
2019/03/29	2	94.70	6	94.10	93.20	-4	6,710	-0.06%
2019/03/28	0	0.00	1	95.50	95.10	-1	6,648	-0.02%
2019/03/27	4	95.05	5	94.14	94.60	-1	6,552	-0.02%
2019/03/26	2	92.60	4	93.58	93.40	-2	6,494	-0.03%
2019/03/25	3	90.67	72	90.30	91.50	-69	6,387	-1.08%
2019/03/22	120	92.24	52	92.50	92.20	68	6,333	1.07%	大買/
2019/03/21	1	88.50	0	0.00	87.80	1	6,135	0.02%
2019/03/20	2	88.25	3	88.63	88.10	-1	6,275	-0.02%
2019/03/19	2	87.80	1	87.70	87.70	1	6,345	0.02%
2019/03/18	2	87.00	2	88.85	89.00	0	6,445	0.00%
2019/03/15	1	86.40	0	0.00	84.50	1	6,436	0.02%
2019/03/12	2	90.90	0	0.00	89.90	2	6,599	0.03%
2019/03/11	6	91.10	1	91.80	90.80	5	6,591	0.08%
2019/03/08	1	85.50	0	0.00	87.90	1	6,536	0.02%
2019/03/06	1	89.20	1	89.90	89.00	0	6,745	0.00%
2019/03/05	1	88.80	21	89.46	88.20	-20	6,813	-0.29%
2019/02/27	1	88.90	2	90.25	91.70	-1	6,700	-0.01%
2019/02/26	1	91.40	1	91.30	90.80	0	6,639	0.00%
2019/02/25	1	93.30	0	0.00	92.50	1	6,691	0.01%
2019/02/21	0	0.00	10	92.00	92.00	-10	6,763	-0.15%
2019/02/20	3	93.67	12	93.48	93.50	-9	6,741	-0.13%
2019/02/19	1	94.70	55	93.99	92.10	-54	6,700	-0.81%
2019/02/15	3	100.00	48	95.41	95.10	-45	6,617	-0.68%
2019/02/14	1	95.80	4.2	96.09	95.00	-3.2	6,572	-0.05%
2019/02/13	3	95.70	17	96.53	95.00	-14	6,608	-0.21%
2019/02/12	2	99.40	50	96.80	99.40	-48	6,662	-0.72%
2019/02/11	5	97.80	11	97.85	96.70	-6	6,602	-0.09%
2019/01/30	11	91.13	7	91.16	94.50	4	6,449	0.06%
2019/01/28	0	0.00	1	86.70	86.00	-1	6,191	-0.02%
2019/01/25	2	85.95	1	86.10	86.50	1	6,192	0.02%
2019/01/24	1	82.50	0	0.00	84.60	1	6,144	0.02%
2019/01/23	5	81.16	5	80.76	81.90	0	6,103	0.00%
2019/01/22	0	0.00	5	86.40	80.50	-5	5,962	-0.08%
2019/01/21	6	87.00	1	86.30	87.40	5	5,749	0.09%
2019/01/18	1	86.50	1	87.00	87.00	0	5,710	0.00%
2019/01/17	7	87.03	8	86.85	86.00	-1	5,628	-0.02%
2019/01/16	2	86.20	8	81.49	87.10	-6	5,412	-0.11%
2019/01/15	10	78.95	6	78.97	79.20	4	5,106	0.08%
2019/01/10	0	0.00	1	77.00	77.00	-1	4,948	-0.02%
2019/01/09	0	0.00	5	77.66	76.30	-5	4,908	-0.10%
2019/01/08	15	77.37	10	76.80	77.00	5	4,831	0.10%
2019/01/07	1	77.10	0	0.00	74.70	1	4,718	0.02%
2019/01/02	10	77.30	14	76.23	74.30	-4	4,633	-0.09%
2018/12/28	3	74.60	0	0.00	74.80	3	4,548	0.07%
2018/12/26	1	72.10	0	0.00	70.20	1	4,439	0.02%
2018/12/24	10	75.60	10	74.66	73.70	0	4,383	0.00%
2018/12/21	1	73.30	1	74.20	74.20	0	4,317	0.00%
2018/12/20	0	0.00	3	74.10	72.70	-3	4,262	-0.07%
2018/12/19	3	74.30	5	73.42	74.50	-2	4,208	-0.05%
2018/12/18	20	75.93	15	74.23	73.20	5	4,146	0.12%
2018/12/17	2	74.70	7	74.83	74.70	-5	4,070	-0.12%
2018/12/14	17	75.15	8	74.45	74.90	9	4,070	0.22%
2018/12/13	25	75.64	25	76.18	74.00	0	3,991	0.00%
2018/12/12	5	75.70	0	0.00	73.60	5	3,837	0.13%
2018/12/11	11	73.63	13	74.11	74.40	-2	3,719	-0.05%
2018/12/10	7	72.54	64	72.51	71.00	-57	3,565	-1.60%
2018/12/07	114	73.72	52	73.55	75.50	62	3,414	1.82%	大買/
2018/12/06	13	67.95	0	0.00	68.90	13	3,145	0.41%
2018/12/05	15	70.37	15	70.97	71.00	0	3,077	0.00%
2018/12/03	0	0.00	10	69.50	71.00	-10	2,989	-0.33%
2018/11/30	23	67.85	92	69.16	68.00	-69	2,868	-2.41%
2018/11/29	26	66.03	0	0.00	68.00	26	2,757	0.94%
2018/11/28	103	64.00	29	64.22	64.00	74	2,624	2.82%	大買/
2018/11/27	55	61.56	15	61.00	61.60	40	2,530	1.58%
2018/11/26	12	60.75	4	60.70	61.00	8	2,536	0.32%
2018/11/23	10	59.95	13	59.45	59.40	-3	2,539	-0.12%
2018/11/22	52	61.63	53	61.55	60.50	-1	2,525	-0.04%
2018/11/21	5	60.20	18	60.13	60.20	-13	2,456	-0.53%
2018/11/20	52	61.27	41	60.48	59.90	11	2,462	0.45%
2018/11/19	12	58.48	0	0.00	59.00	12	2,341	0.51%
2018/11/16	1	59.10	0	0.00	57.90	1	2,338	0.04%
2018/11/14	0	0.00	7	57.80	58.00	-7	2,314	-0.30%
2018/11/13	5	57.96	0	0.00	58.20	5	2,278	0.22%
2018/11/09	1	57.10	18	55.78	56.70	-17	2,111	-0.81%
2018/11/08	35	54.45	0	0.00	53.00	35	1,945	1.80%
2018/11/07	40	52.62	2	51.80	53.60	38	1,933	1.97%
2018/11/06	1	52.80	60	51.57	51.30	-59	1,973	-2.99%
2018/11/05	37	53.82	1	52.90	53.60	36	1,993	1.81%
2018/11/02	5	52.28	2	51.60	52.30	3	1,995	0.15%
2018/10/31	60	50.08	2	50.40	50.30	58	2,011	2.88%
2018/10/24	0	0.00	1	49.00	48.95	-1	2,044	-0.05%
2018/10/19	1	46.60	0	0.00	46.85	1	2,158	0.05%
2018/10/11	4	44.58	3	45.25	45.00	1	3,307	0.03%
2018/10/08	2	51.05	0	0.00	49.50	2	3,397	0.06%
2018/10/05	2	51.40	0	0.00	49.60	2	3,558	0.06%
2018/09/20	1	53.00	0	0.00	53.60	1	4,636	0.02%
2018/09/11	0	0.00	1	56.60	57.40	-1	4,946	-0.02%
2018/09/05	2	60.15	0	0.00	59.80	2	5,383	0.04%
2018/09/03	0	0.00	2	61.15	59.90	-2	5,717	-0.03%
2018/08/31	1	60.20	0	0.00	60.20	1	5,857	0.02%
2018/08/30	2	62.10	0	0.00	61.50	2	5,945	0.03%
2018/08/28	1	62.10	0	0.00	61.80	1	6,444	0.02%
2018/08/22	1	60.80	0	0.00	60.20	1	6,927	0.01%
2018/08/17	1	62.30	0	0.00	61.80	1	6,981	0.01%
2018/08/15	2	64.60	1	64.90	64.40	1	7,135	0.01%
2018/08/10	2	68.80	2	67.80	67.50	0	7,196	0.00%
2018/08/08	0	0.00	1	69.50	68.70	-1	7,190	-0.01%
2018/07/30	1	73.40	1	72.80	72.70	0	7,390	0.00%
2018/07/27	1	75.00	0	0.00	74.20	1	7,344	0.01%
2018/07/26	0	0.00	2	73.70	75.00	-2	7,300	-0.03%
2018/07/25	4	72.60	2	72.60	74.00	2	7,273	0.03%
2018/07/24	3	72.80	3	72.50	73.80	0	7,254	0.00%
2018/07/23	2	71.20	2	70.00	70.80	0	7,169	0.00%
2018/07/20	1	78.10	3	75.90	76.00	-2	7,037	-0.03%
2018/07/19	6	79.00	7	78.73	77.40	-1	6,949	-0.01%
2018/07/18	17	79.04	12	79.42	81.00	5	6,682	0.07%
2018/07/17	0	0.00	84	74.40	73.70	-84	6,220	-1.35%
2018/07/16	11	74.51	11	74.53	73.50	0	6,239	0.00%
2018/07/13	3	74.67	2	74.60	74.20	1	6,200	0.02%
2018/07/12	2	74.25	0	0.00	74.70	2	6,142	0.03%
2018/07/11	2	73.45	0	0.00	73.40	2	6,256	0.03%
2018/07/10	0	0.00	2	73.80	74.00	-2	6,308	-0.03%
2018/07/06	2	70.90	2	71.40	72.60	0	6,129	0.00%
2018/07/03	2	71.90	0	0.00	71.70	2	5,902	0.03%
2018/06/29	0	0.00	13.1	73.65	73.70	-13.1	5,640	-0.23%
2018/06/25	3	68.83	53	66.28	65.50	-50	5,443	-0.92%
2018/06/21	0	0.00	1	71.60	71.50	-1	5,326	-0.02%
2018/06/15	1	73.00	1	73.40	72.10	0	5,143	0.00%
2018/06/14	2	72.40	3	72.40	71.30	-1	5,072	-0.02%
2018/06/13	1	74.90	0	0.00	71.80	1	5,003	0.02%
2018/06/12	7	73.57	18	74.91	78.10	-11	4,805	-0.23%
2018/06/11	2	71.70	0	0.00	71.00	2	4,581	0.04%
2018/06/08	0	0.00	1	71.80	71.50	-1	4,493	-0.02%
2018/06/07	22	70.71	0	0.00	70.30	22	4,356	0.50%
2018/06/06	1	70.70	6	71.00	72.20	-5	4,301	-0.12%
2018/06/05	7	72.20	3	72.87	71.00	4	4,173	0.10%
2018/06/04	81	73.53	11	73.59	74.40	70	3,814	1.84%
2018/06/01	0	0.00	2	65.55	67.70	-2	3,540	-0.06%
2018/05/30	0	0.00	1	62.00	61.80	-1	3,305	-0.03%
2018/05/28	0	0.00	1	63.50	63.20	-1	3,317	-0.03%
2018/05/24	2	62.45	2	63.40	63.40	0	3,293	0.00%
2018/05/23	51	62.95	3	62.33	62.50	48	3,241	1.48%
2018/05/21	2	61.35	0	0.00	61.70	2	3,127	0.06%
2018/05/18	1	58.90	4	60.40	60.40	-3	3,050	-0.10%
2018/05/16	2	60.30	0	0.00	59.50	2	2,977	0.07%
2018/05/15	0	0.00	2	60.30	61.00	-2	2,946	-0.07%
2018/05/11	2	58.50	1	59.20	59.30	1	2,859	0.03%
2018/05/10	2	57.50	12	58.78	59.50	-10	2,928	-0.34%
2018/05/07	0	0.00	10	57.72	56.80	-10	2,767	-0.36%
2018/05/04	10	56.60	0	0.00	57.40	10	2,744	0.36%
2018/04/27	1	53.60	0	0.00	54.90	1	2,694	0.04%
2018/04/26	1	53.40	2	53.85	53.00	-1	2,696	-0.04%
2018/04/25	1	54.40	0	0.00	54.00	1	2,676	0.04%
2018/04/24	1	53.80	0	0.00	53.30	1	2,662	0.04%
2018/04/20	6	56.85	0	0.00	56.00	6	2,609	0.23%
2018/04/19	1	57.50	0	0.00	58.80	1	2,538	0.04%
2018/04/18	2	58.00	0	0.00	58.30	2	2,497	0.08%
2018/04/17	0	0.00	4	58.85	59.70	-4	2,396	-0.17%
2018/04/16	9	56.70	15	56.78	57.00	-6	2,273	-0.26%
2018/04/03	3	53.63	0	0.00	53.30	3	2,828	0.11%
2018/04/02	6	54.70	16	55.13	54.30	-10	2,837	-0.35%
2018/03/30	8	54.65	14	54.77	54.70	-6	2,773	-0.22%
2018/03/29	5	53.18	0	0.00	53.40	5	2,717	0.18%
2018/03/27	0	0.00	1	51.90	52.70	-1	2,718	-0.04%
2018/03/26	4	51.73	0	0.00	51.60	4	2,745	0.15%
2018/03/22	0	0.00	1	53.00	52.50	-1	2,789	-0.04%
2018/03/13	1	54.30	0	0.00	54.10	1	2,661	0.04%
2018/03/09	0	0.00	2	53.20	53.40	-2	2,613	-0.08%
2018/03/07	0	0.00	5	53.60	51.80	-5	2,672	-0.19%
2018/03/06	5	53.00	0	0.00	53.00	5	2,628	0.19%
2018/03/01	1	52.90	0	0.00	52.70	1	2,597	0.04%
2018/02/27	0	0.00	1	52.70	52.00	-1	2,638	-0.04%
2018/02/07	0	0.00	6	47.05	46.75	-6	2,572	-0.23%
2018/02/06	5	46.03	24	47.70	45.45	-19	2,556	-0.74%
2018/02/05	0	0.00	1	49.85	49.85	-1	2,525	-0.04%
2018/02/02	0	0.00	2	52.15	50.90	-2	2,519	-0.08%
2018/01/18	1	51.10	0	0.00	50.40	1	2,373	0.04%
2018/01/10	5	51.16	0	0.00	50.30	5	2,332	0.21%
2018/01/09	1	53.90	5	54.20	54.40	-4	2,231	-0.18%
2018/01/08	2	54.15	0	0.00	54.10	2	2,214	0.09%
2018/01/04	0	0.00	4	56.38	56.60	-4	2,045	-0.20%
2018/01/03	4	54.68	1	54.90	54.60	3	1,860	0.16%
2018/01/02	0	0.00	31	52.99	54.60	-31	1,784	-1.74%