中裕 (4147)-群益金鼎-新竹券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
87.2
漲跌
▼0.5
漲幅
-0.57%
成交量
459張
產業
上櫃生技醫療類股
314人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中裕 (4147)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	87.70	0	0.00	87.70	1	2,170	0.05%
2024/05/14	1	87.80	0	0.00	87.40	1	2,250	0.04%
2024/05/06	0	0.00	3	87.50	88.00	-3	2,331	-0.13%
2024/04/25	3	82.50	0	0.00	82.50	3	2,325	0.13%
2024/04/19	0	0.00	0	83.30	83.10	0	2,334	0.00%
2024/04/15	0	0.00	1	92.50	90.10	-1	2,342	-0.04%
2024/04/12	0	0.00	2	94.10	94.00	-2	2,339	-0.09%
2024/04/11	1	94.70	0	0.00	95.80	1	2,349	0.04%
2024/04/09	3	96.23	2	96.50	96.20	1	2,301	0.04%
2024/04/08	1	90.40	1	90.60	93.00	0	2,236	0.00%
2024/04/03	4	91.80	3	90.30	90.60	1	2,195	0.05%
2024/03/28	1	88.40	0	0.00	88.40	1	2,045	0.05%
2024/03/25	1	88.10	0	0.00	87.80	1	2,027	0.05%
2024/03/20	1	89.40	0	0.00	89.40	1	2,002	0.05%
2024/03/19	0	91.50	0.3	91.67	91.10	-0.3	1,988	-0.01%
2024/03/14	0.1	91.80	0	0.00	91.70	0.1	1,960	0.00%
2024/03/11	6	94.28	10.1	94.42	94.10	-4.1	1,907	-0.22%
2024/03/08	6	96.88	5	96.80	96.80	1	1,865	0.05%
2024/03/07	6	105.00	11	104.77	107.50	-5	1,797	-0.28%
2024/03/06	0	0.00	12	102.25	103.50	-12	1,735	-0.69%
2024/03/05	10	106.65	4	108.93	102.50	6	1,704	0.35%
2024/03/04	5	110.50	5	108.60	109.00	0	1,641	0.00%
2024/03/01	6	110.67	7	108.07	109.00	-1	1,602	-0.06%
2024/02/29	9	109.44	0	0.00	110.50	9	1,559	0.58%
2024/02/27	2	112.50	3.2	112.97	114.00	-1.2	1,413	-0.08%
2024/02/26	1	105.50	14	106.68	108.00	-13	1,247	-1.04%
2024/02/23	8	103.06	4	103.50	102.50	4	1,107	0.36%
2024/02/22	5	95.90	5	96.10	96.30	0	1,019	0.00%
2024/02/21	0	0.00	2	95.50	94.80	-2	1,005	-0.20%
2024/02/20	2	94.05	2	93.90	96.30	0	979	0.00%
2024/02/19	3	92.90	4	93.25	93.00	-1	952	-0.10%
2024/02/16	4	92.75	0	0.00	91.60	4	952	0.42%
2024/02/15	9	91.79	0	0.00	91.10	9	963	0.93%
2024/02/05	0	0.00	13	88.84	88.70	-13	978	-1.33%
2024/02/02	3	90.10	7	89.87	89.80	-4	993	-0.40%
2024/02/01	11	91.61	2	91.00	91.50	9	985	0.91%
2024/01/24	2	87.65	1	88.60	88.90	1	991	0.10%
2024/01/19	0	0.00	2	85.30	85.70	-2	1,059	-0.19%
2024/01/18	3	85.73	0	0.00	85.50	3	1,061	0.28%
2024/01/17	2	88.40	7	88.14	85.80	-5	1,066	-0.47%
2024/01/16	6	89.43	3	89.03	89.10	3	1,071	0.28%
2024/01/15	6	90.62	0	0.00	90.80	6	1,072	0.56%
2024/01/04	0	0.00	1	84.50	85.20	-1	956	-0.10%
2023/12/27	0	0.00	5	82.50	82.40	-5	987	-0.51%
2023/12/22	1	82.50	0	0.00	80.90	1	1,004	0.10%
2023/12/12	0	0.00	6.4	82.45	82.50	-6.4	1,235	-0.52%
2023/12/07	0	0.00	50	82.51	82.50	-50	1,349	-3.70%
2023/12/05	0	0.00	13	85.15	85.00	-13	1,517	-0.86%
2023/11/27	17	85.71	1	85.20	83.90	16	2,134	0.75%
2023/11/22	5	83.60	10	82.96	83.40	-5	2,331	-0.21%
2023/11/21	0	0.00	5	82.70	82.70	-5	2,373	-0.21%
2023/11/17	2	82.30	2	81.60	82.40	0	2,490	0.00%
2023/11/16	0	0.00	5	81.60	82.50	-5	2,595	-0.19%
2023/11/15	10	82.40	0	0.00	81.90	10	2,750	0.36%
2023/11/14	5	77.70	0	0.00	79.70	5	2,808	0.18%
2023/11/13	1	78.70	1	77.80	77.70	0	2,793	0.00%
2023/11/09	1	85.70	0	0.00	84.00	1	2,740	0.04%
2023/11/08	0	0.00	1	86.00	85.80	-1	2,748	-0.04%
2023/11/02	0	0.00	3	86.80	86.90	-3	2,833	-0.11%
2023/11/01	3	88.50	0	0.00	86.70	3	2,855	0.11%
2023/10/31	0	0.00	4	88.70	86.50	-4	2,851	-0.14%
2023/10/30	3	87.50	0	0.00	87.50	3	2,847	0.11%
2023/10/27	1	87.10	0	0.00	87.40	1	2,846	0.04%
2023/10/26	0	0.00	2	84.25	84.00	-2	2,806	-0.07%
2023/10/25	0	0.00	3	86.90	85.90	-3	2,821	-0.11%
2023/10/24	9	86.30	5	86.08	86.80	4	2,831	0.14%
2023/10/18	1	82.00	0	0.00	81.50	1	2,951	0.03%
2023/10/17	0	0.00	1	84.30	84.00	-1	2,987	-0.03%
2023/10/06	0	0.00	1	88.20	87.80	-1	3,166	-0.03%
2023/10/04	1	86.10	0	0.00	86.00	1	3,186	0.03%
2023/09/28	2	88.50	0	0.00	88.30	2	3,275	0.06%
2023/09/27	0	0.00	5	87.40	88.00	-5	3,286	-0.15%
2023/09/26	0	0.00	10	88.92	87.40	-10	3,311	-0.30%
2023/09/25	12.1	89.77	3	88.63	89.40	9.1	3,380	0.27%
2023/09/22	2	87.10	5	84.30	87.20	-3	3,550	-0.08%
2023/09/20	0	0.00	2	86.80	85.10	-2	3,591	-0.06%
2023/09/19	3.1	87.11	23	89.00	87.00	-19.9	3,627	-0.55%
2023/09/18	1	90.70	1	90.20	89.70	0	3,609	0.00%
2023/09/15	2	90.90	0	0.00	90.50	2	3,607	0.06%
2023/09/14	10	90.25	4	90.00	91.80	6	3,600	0.17%
2023/09/13	11	91.23	30	90.85	90.80	-19	3,573	-0.53%
2023/09/12	14	92.07	13	92.38	92.20	1	3,582	0.03%
2023/09/11	11	94.58	36	93.20	92.10	-25	3,593	-0.70%
2023/09/08	41	93.51	28	92.66	93.70	13	3,549	0.37%
2023/09/07	20.2	97.75	7	96.94	96.80	13.2	3,455	0.38%
2023/09/06	12	106.13	13	107.65	107.50	-1	3,319	-0.03%
2023/09/05	51	108.06	21	106.50	106.50	30	3,251	0.92%
2023/09/04	6	117.00	1	117.50	118.00	5	3,146	0.16%
2023/09/01	7	119.50	27	118.52	118.00	-20	3,149	-0.64%
2023/08/31	24	118.35	9	118.28	118.50	15	3,182	0.47%
2023/08/30	28	114.50	11	116.95	116.50	17	3,136	0.54%
2023/08/29	5	111.00	0	0.00	109.50	5	3,056	0.16%
2023/08/25	6	108.83	0	0.00	108.50	6	3,199	0.19%
2023/08/24	13	106.81	13	105.31	107.50	0	3,174	0.00%
2023/08/23	1	110.00	0	0.00	107.50	1	3,150	0.03%
2023/08/22	9	112.11	10	111.80	111.50	-1	3,106	-0.03%
2023/08/21	42.1	112.66	7	110.43	112.50	35.1	3,027	1.16%
2023/08/18	0	0.00	4	103.13	103.00	-4	2,908	-0.14%
2023/08/17	0	0.00	1	96.70	99.60	-1	2,859	-0.03%
2023/08/15	1	93.50	0	0.00	93.80	1	2,934	0.03%
2023/08/14	2	93.15	1	93.50	93.50	1	2,973	0.03%
2023/08/10	3	96.87	0	0.00	95.90	3	3,158	0.09%
2023/08/09	1	99.20	3	100.67	99.20	-2	3,272	-0.06%
2023/08/02	3	92.10	0	0.00	92.20	3	3,684	0.08%
2023/07/28	1	94.20	0	0.00	94.50	1	3,797	0.03%
2023/07/27	2	96.60	0	0.00	96.40	2	3,829	0.05%
2023/07/26	2	99.00	0	99.00	97.10	2	3,865	0.05%
2023/07/24	0	0.00	1	100.50	100.00	-1	3,867	-0.03%
2023/07/21	11	100.91	13	100.39	96.80	-2	4,133	-0.05%
2023/07/20	0	0.00	1	100.00	98.50	-1	4,489	-0.02%
2023/07/18	0	0.00	4	98.05	96.50	-4	4,711	-0.08%
2023/07/17	2	96.50	0	0.00	97.90	2	5,012	0.04%
2023/07/14	0	0.00	3	96.37	97.10	-3	5,242	-0.06%
2023/07/13	2	91.20	0	0.00	92.50	2	5,379	0.04%
2023/07/12	12	93.90	0	0.00	93.40	12	5,425	0.22%
2023/07/11	2	95.50	1	96.30	95.00	1	5,542	0.02%
2023/07/10	1	95.10	1	96.30	96.40	0	5,838	0.00%
2023/07/04	1	102.00	2	103.25	102.50	-1	6,199	-0.02%
2023/07/03	2	101.00	1	103.00	102.50	1	6,203	0.02%
2023/06/30	5	106.60	1	110.50	106.00	4	6,188	0.06%
2023/06/29	1	106.00	7	108.00	108.00	-6	6,063	-0.10%
2023/06/27	1	97.70	5	96.60	98.00	-4	6,211	-0.06%
2023/06/26	0	0.00	0.1	94.30	94.20	-0.1	6,377	0.00%
2023/06/21	11	95.00	1	95.60	94.90	10	6,618	0.15%
2023/06/20	0	0.00	2	98.20	96.00	-2	6,814	-0.03%
2023/06/19	3	97.03	1	97.20	97.60	2	6,817	0.03%
2023/06/15	0.1	99.00	0	0.00	98.50	0.1	6,795	0.00%
2023/06/14	4	102.25	1	103.50	100.50	3	6,756	0.04%
2023/06/13	2	102.50	2	103.25	102.50	0	6,746	0.00%
2023/06/08	1	105.50	1	106.50	107.50	0	6,692	0.00%
2023/06/06	1	109.50	0	0.00	108.50	1	6,644	0.02%
2023/06/02	2	117.25	1	120.00	115.50	1	6,513	0.02%
2023/06/01	0	0.00	3	117.67	117.00	-3	6,449	-0.05%
2023/05/31	1	111.50	5	112.90	112.50	-4	6,368	-0.06%
2023/05/30	2	110.50	0	0.00	109.50	2	6,324	0.03%
2023/05/25	2	110.25	0	0.00	109.50	2	6,625	0.03%
2023/05/24	1	109.00	1	111.00	113.00	0	6,603	0.00%
2023/05/22	0	0.00	10	112.00	111.50	-10	6,525	-0.15%
2023/05/19	6	108.25	0	0.00	107.00	6	6,476	0.09%
2023/05/18	14	112.82	4	112.75	112.50	10	6,413	0.16%
2023/05/17	3	111.33	2	113.50	112.00	1	6,364	0.02%
2023/05/16	2	107.75	3	110.17	111.00	-1	6,254	-0.02%
2023/05/15	13	106.38	17	103.97	106.50	-4	6,148	-0.07%
2023/05/12	21	104.17	12	105.50	105.00	9	5,991	0.15%
2023/05/11	6	114.17	2	118.75	113.50	4	5,643	0.07%
2023/05/10	2	124.25	2	125.00	126.00	0	5,561	0.00%
2023/05/09	3	127.17	2	125.50	124.00	1	5,545	0.02%
2023/05/08	1	130.00	1	134.50	132.00	0	5,500	0.00%
2023/05/05	3	131.33	2	133.50	130.50	1	5,485	0.02%
2023/05/04	6	128.50	30.1	131.27	132.00	-24.1	5,446	-0.44%
2023/05/03	1	121.50	0.2	126.50	121.50	0.8	5,357	0.01%
2023/05/02	12	121.46	10.1	122.55	123.00	1.9	5,308	0.04%
2023/04/28	0	0.00	11	116.91	118.50	-11	5,257	-0.21%
2023/04/27	1	111.00	5	110.50	111.00	-4	5,201	-0.08%
2023/04/26	14	112.82	8	112.31	112.50	6	5,183	0.12%
2023/04/25	31	115.74	27.2	113.31	112.00	3.8	4,868	0.08%
2023/04/24	9	113.56	9	111.67	111.50	0	4,469	0.00%
2023/04/21	13	112.46	13	115.69	112.50	0	4,367	0.00%
2023/04/20	15	116.27	12	115.13	112.50	3	4,139	0.07%
2023/04/19	10	115.45	21.5	113.86	118.00	-11.5	3,813	-0.30%
2023/04/18	9	108.72	9	108.00	107.50	0	3,548	0.00%
2023/04/17	3	104.83	3	105.83	104.00	0	3,383	0.00%
2023/04/14	7	104.57	2	106.25	103.00	5	3,305	0.15%
2023/04/13	44	107.95	45	107.76	108.00	-1	3,180	-0.03%
2023/04/12	4	101.75	16	102.78	104.50	-12	2,866	-0.42%
2023/04/11	0	0.00	29	93.23	95.00	-29	2,683	-1.08%
2023/04/10	22	89.91	0	0.00	90.70	22	2,597	0.85%
2023/04/07	2	93.45	1	94.60	92.60	1	2,553	0.04%
2023/04/06	3	92.00	1	92.80	91.90	2	2,439	0.08%
2023/03/31	8	90.04	8	91.68	92.10	0	2,414	0.00%
2023/03/30	9	89.54	10	90.14	91.20	-1	2,366	-0.04%
2023/03/29	3	91.90	4	91.85	92.20	-1	2,298	-0.04%
2023/03/28	8	92.38	3	92.10	92.70	5	2,232	0.22%
2023/03/27	14	96.51	14	97.30	96.70	0	2,073	0.00%
2023/03/24	36	93.50	24	93.33	95.70	12	1,851	0.65%
2023/03/23	24	86.57	11	86.57	87.00	13	1,598	0.81%
2023/03/22	1	78.60	0	0.00	79.50	1	1,422	0.07%
2023/03/20	0	0.00	1	75.40	75.20	-1	1,534	-0.07%
2023/03/17	0.1	73.50	0	0.00	73.00	0.1	1,588	0.00%
2023/03/16	0	0.00	2	72.10	72.10	-2	1,591	-0.13%
2023/03/10	1	73.10	0	0.00	72.60	1	1,595	0.06%
2023/03/09	1	77.50	0	0.00	75.30	1	1,599	0.06%
2023/03/01	0	0.00	1	80.00	79.20	-1	1,450	-0.07%
2023/02/24	1	78.20	0	0.00	79.60	1	1,374	0.07%
2023/02/23	4	77.60	9	77.77	77.80	-5	1,204	-0.42%
2023/02/21	0	69.00	0	0.00	70.10	0	1,072	0.00%
2023/01/31	0	0.00	1	67.40	68.20	-1	1,039	-0.10%
2023/01/17	1	65.80	0	0.00	66.00	1	1,039	0.10%
2023/01/12	0	0.00	1	65.10	64.90	-1	1,043	-0.10%
2023/01/11	1	66.40	0	0.00	66.20	1	1,038	0.10%
2023/01/09	0	0.00	1	67.90	67.60	-1	1,036	-0.10%
2022/12/29	0	0.00	2	71.60	71.90	-2	1,095	-0.18%
2022/12/23	0	0.00	2	71.00	70.70	-2	1,217	-0.16%
2022/12/22	2	70.40	0	0.00	70.10	2	1,243	0.16%
2022/12/20	2	67.80	0	0.00	67.80	2	1,258	0.16%
2022/12/16	0	0.00	1	69.70	69.30	-1	1,431	-0.07%
2022/12/15	2	71.15	1	71.20	70.80	1	1,461	0.07%
2022/12/14	0	0.00	14	72.14	72.00	-14	1,453	-0.96%
2022/12/13	24	72.31	24	72.19	71.70	0	1,416	0.00%
2022/12/12	30	71.86	15	70.71	70.30	15	1,355	1.11%
2022/12/08	1	64.30	1	65.50	65.70	0	1,237	0.00%
2022/12/02	0	66.60	1	66.50	66.10	-1	1,257	-0.08%
2022/12/01	0	0.00	1	66.50	66.10	-1	1,294	-0.08%
2022/11/22	0	63.20	0	0.00	63.20	0	1,848	0.00%
2022/11/09	0	0.00	4	60.00	60.60	-4	1,843	-0.22%
2022/11/08	0	0.00	4	59.30	59.50	-4	1,838	-0.22%
2022/11/07	1	57.90	7	58.10	58.10	-6	1,822	-0.33%
2022/11/03	0	0.00	10	56.68	56.40	-10	1,819	-0.55%
2022/11/02	10	56.73	30	56.67	56.70	-20	1,819	-1.10%
2022/11/01	30	56.55	0	0.00	56.40	30	1,818	1.65%
2022/10/13	0	0.00	15	57.73	55.10	-15	1,822	-0.82%
2022/10/12	0	58.00	5	58.24	59.20	-5	1,805	-0.28%
2022/10/11	0	0.00	5	58.00	57.20	-5	1,793	-0.28%
2022/10/07	5	61.70	0	0.00	61.10	5	1,773	0.28%
2022/10/06	5	61.60	0	0.00	61.60	5	1,751	0.29%
2022/10/05	2	65.50	1	67.10	63.50	1	1,718	0.06%
2022/10/04	19	65.41	5	63.70	63.50	14	1,641	0.85%
2022/10/03	15	63.62	0	0.00	66.60	15	1,581	0.95%
2022/09/29	1	64.70	1	65.30	64.10	0	1,536	0.00%
2022/09/28	0	0.00	1	61.10	61.70	-1	1,502	-0.07%
2022/09/27	1	61.40	0	0.00	63.10	1	1,503	0.07%
2022/09/26	18	64.70	20	63.98	62.50	-2	1,513	-0.13%
2022/09/23	5	69.20	9	71.96	67.80	-4	1,479	-0.27%
2022/09/22	5	70.06	0	0.00	70.30	5	1,329	0.38%
2022/09/14	1	69.20	1	69.80	69.60	0	1,279	0.00%
2022/09/07	1.1	66.10	0	0.00	66.60	1.1	1,271	0.09%
2022/09/06	0	0.00	1	66.60	65.50	-1	1,243	-0.08%
2022/09/05	14	70.71	54	71.04	71.30	-40	1,158	-3.45%
2022/09/02	45	68.99	15	68.39	68.40	30	1,024	2.93%
2022/09/01	12	68.09	30	67.38	65.90	-18	936	-1.92%
2022/08/31	0	0.00	1	72.80	72.80	-1	816	-0.12%
2022/08/30	30	64.98	1	66.20	66.20	29	704	4.12%
2022/08/29	0	0.00	1	60.30	60.20	-1	662	-0.15%
2022/08/22	0	0.00	1	58.60	58.10	-1	634	-0.16%
2022/08/19	0	0.00	4	57.50	57.50	-4	711	-0.56%
2022/08/02	0	0.00	4	54.20	54.00	-4	725	-0.55%
2022/07/19	1	56.70	0	0.00	56.90	1	805	0.12%
2022/07/11	1	58.50	0	0.00	58.60	1	836	0.12%
2022/07/04	2	52.70	0	0.00	52.60	2	811	0.25%
2022/06/13	3	62.50	0	0.00	61.10	3	599	0.50%
2022/06/10	1	62.80	0	0.00	62.90	1	602	0.17%
2022/05/27	2	65.70	2	66.10	63.90	0	638	0.00%
2022/05/26	1	63.00	4	65.40	65.40	-3	557	-0.54%
2022/05/16	0	0.00	2	59.00	59.00	-2	622	-0.32%
2022/04/29	0	0.00	0.1	63.30	62.60	-0.1	684	-0.01%
2022/04/26	0.1	69.00	0	0.00	67.70	0.1	667	0.01%
2022/04/25	7	70.39	5	70.16	67.20	2	641	0.31%
2022/04/08	0	0.00	1	62.60	62.80	-1	561	-0.18%
2022/04/06	1	64.80	0	0.00	64.10	1	561	0.18%
2022/03/22	0	63.20	0	0.00	62.80	0	593	0.00%
2022/03/04	0	0.00	1	69.50	68.40	-1	739	-0.14%
2022/02/09	0	0.00	30	71.07	71.90	-30	802	-3.74%
2022/02/07	31	70.44	0	0.00	69.70	31	780	3.97%
2021/12/23	0	0.00	3	71.90	71.50	-3	1,611	-0.19%
2021/12/14	0	0.00	36	74.48	72.50	-36	1,976	-1.82%
2021/12/13	36	75.41	0	0.00	75.80	36	1,950	1.85%
2021/12/08	0	0.00	1	71.70	72.50	-1	1,877	-0.05%
2021/12/07	1	70.70	1	72.10	70.90	0	1,852	0.00%
2021/12/06	2	72.30	2	72.80	71.80	0	1,838	0.00%
2021/12/02	1	69.70	0	0.00	69.40	1	1,810	0.06%
2021/12/01	0	0.00	36	69.11	69.00	-36	1,806	-1.99%
2021/11/29	1	70.90	6.1	70.62	69.20	-5.1	1,796	-0.28%
2021/11/26	43	72.95	3	71.90	71.30	40	1,776	2.25%
2021/11/25	1	72.10	0	0.00	72.10	1	1,740	0.06%
2021/11/24	0	0.00	10	68.95	69.50	-10	1,699	-0.59%
2021/11/23	10	69.06	0	0.00	68.50	10	1,698	0.59%
2021/11/22	2	68.95	0	0.00	68.60	2	1,708	0.12%
2021/11/18	0	0.00	121	67.49	67.70	-121	1,695	-7.14%	大賣/鉅額交易
2021/11/17	0	0.00	1	69.30	68.00	-1	1,692	-0.06%
2021/11/16	1	68.30	0	0.00	68.30	1	1,670	0.06%
2021/11/10	1	66.00	0	0.00	65.90	1	1,673	0.06%
2021/11/09	0	0.00	1	66.20	66.10	-1	1,691	-0.06%
2021/10/28	1	68.10	55	68.05	68.00	-54	1,688	-3.20%
2021/10/27	1	69.40	0	0.00	69.60	1	1,671	0.06%
2021/10/25	55	66.09	0	0.00	65.50	55	1,627	3.38%
2021/10/20	1	67.80	0	0.00	67.80	1	1,587	0.06%
2021/10/12	0	0.00	20	72.00	68.50	-20	1,529	-1.31%
2021/10/08	20	72.43	0	0.00	72.20	20	1,493	1.34%
2021/10/07	0	0.00	15	74.55	74.20	-15	1,459	-1.03%
2021/10/06	15	77.76	0	0.00	75.20	15	1,433	1.05%
2021/10/04	5	80.30	0	0.00	78.00	5	1,350	0.37%
2021/10/01	5	80.46	5	78.66	80.90	0	1,238	0.00%
2021/09/30	0	0.00	5	79.40	79.40	-5	1,001	-0.50%
2021/09/24	1	78.00	1.1	77.99	77.00	-0.1	814	-0.01%
2021/09/23	0	0.00	5	73.90	73.90	-5	570	-0.88%
2021/09/22	0	0.00	22	67.20	67.20	-22	533	-4.12%
2021/09/17	0	0.00	30	61.70	61.10	-30	522	-5.75%
2021/09/16	0	0.00	30	61.92	62.00	-30	516	-5.81%
2021/09/14	30	63.97	0	0.00	63.00	30	511	5.87%
2021/09/13	0	0.00	30	62.12	62.10	-30	505	-5.93%
2021/09/10	59	63.21	0	0.00	62.50	59	512	11.51%
2021/09/09	1	62.20	0	0.00	62.20	1	513	0.19%
2021/09/08	0	0.00	20	61.91	61.70	-20	513	-3.89%
2021/09/07	0	0.00	30	61.96	61.90	-30	516	-5.80%
2021/09/06	0	0.00	10	62.61	62.60	-10	514	-1.95%
2021/09/01	60	63.91	0	0.00	64.50	60	523	11.47%
2021/08/30	0	0.00	60	64.56	64.20	-60	524	-11.43%
2021/08/26	60	64.46	0	0.00	66.10	60	524	11.44%
2021/08/19	1	62.10	2	62.90	62.10	-1	572	-0.17%
2021/08/18	0	0.00	20	62.90	64.00	-20	575	-3.48%
2021/08/17	0	0.00	30	65.87	64.10	-30	569	-5.26%
2021/08/16	50	66.98	0	0.00	65.80	50	565	8.84%
2021/08/13	0	0.00	10	68.90	65.60	-10	562	-1.78%
2021/08/12	10	66.82	10	67.50	68.10	0	583	0.00%
2021/08/11	10	65.23	0	0.00	66.00	10	571	1.75%
2021/08/09	3	64.50	12	64.41	64.20	-9	572	-1.57%
2021/08/06	1	64.60	0	0.00	65.00	1	575	0.17%
2021/08/04	12	63.59	0	0.00	64.00	12	586	2.05%
2021/08/02	0	0.00	15	63.00	62.70	-15	590	-2.54%
2021/07/30	1	62.70	0	0.00	62.90	1	589	0.17%
2021/07/29	10.1	63.65	0	0.00	63.70	10.1	585	1.72%
2021/07/28	5	61.80	0	0.00	61.10	5	578	0.86%
2021/07/20	1	66.00	0	0.00	64.60	1	601	0.17%
2021/07/19	0.1	65.50	0	0.00	65.30	0.1	594	0.01%
2021/07/15	1	64.50	0	0.00	64.30	1	605	0.17%
2021/07/09	0	0.00	1	64.70	64.80	-1	616	-0.16%
2021/07/08	14	64.53	0	0.00	64.20	14	620	2.26%
2021/07/06	0	0.00	16	64.49	64.00	-16	626	-2.55%
2021/07/01	1	66.50	0	0.00	66.60	1	626	0.16%
2021/06/30	1	66.60	0	0.00	66.30	1	626	0.16%
2021/06/29	0	0.00	10	67.46	66.70	-10	625	-1.60%
2021/06/24	0	0.00	7	67.80	67.90	-7	624	-1.12%
2021/06/21	0	0.00	1	68.00	67.60	-1	630	-0.16%
2021/06/17	0	0.00	10	69.34	69.30	-10	630	-1.58%
2021/06/16	0	0.00	11	70.85	69.60	-11	632	-1.74%
2021/06/03	0	0.00	2	71.50	71.00	-2	630	-0.32%
2021/06/02	3	71.20	3	72.00	70.50	0	633	0.00%
2021/06/01	0	0.00	2	72.60	72.80	-2	624	-0.32%
2021/05/31	1	75.00	0	0.00	76.00	1	608	0.16%
2021/05/27	0	0.00	1	71.90	71.80	-1	611	-0.16%
2021/05/25	1	70.80	0	0.00	70.50	1	615	0.16%
2021/05/24	3	70.70	0	0.00	70.80	3	618	0.48%
2021/05/21	0	0.00	2	71.50	71.40	-2	637	-0.31%
2021/05/20	3	72.73	3	73.50	72.10	0	661	0.00%
2021/05/18	1	61.00	0	0.00	62.30	1	616	0.16%
2021/05/14	1	64.00	0	0.00	63.40	1	602	0.17%
2021/05/12	1	64.70	4	66.15	64.30	-3	591	-0.51%
2021/05/07	0	0.00	4	69.30	69.40	-4	577	-0.69%
2021/05/06	0	0.00	6	68.40	68.30	-6	589	-1.02%
2021/05/04	1	69.10	1	68.00	67.60	0	597	0.00%
2021/04/29	1	72.30	0	0.00	72.10	1	599	0.17%
2021/04/23	0	0.00	1	74.40	74.30	-1	600	-0.17%
2021/04/22	0	0.00	1	76.30	74.00	-1	606	-0.16%
2021/04/21	2	77.40	0	0.00	76.60	2	603	0.33%
2021/04/20	4	76.10	0	0.00	76.60	4	599	0.67%
2021/04/19	1	74.10	0	0.00	73.50	1	589	0.17%
2021/04/13	2	75.40	0	0.00	75.00	2	589	0.34%
2021/04/12	2	76.70	1	76.70	77.00	1	586	0.17%
2021/04/08	0	0.00	5	76.02	76.10	-5	572	-0.87%
2021/04/07	0	0.00	0.5	77.00	77.20	-0.5	564	-0.09%
2021/04/01	1	78.10	0	0.00	77.90	1	565	0.18%
2021/03/26	0	77.00	0	0.00	75.90	0	574	0.00%
2021/03/22	6	76.45	0	0.00	75.50	6	584	1.03%
2021/03/16	0	0.00	1	76.60	76.60	-1	635	-0.16%
2021/03/15	1	77.70	0	0.00	77.40	1	647	0.15%
2021/03/12	1	77.90	0	0.00	77.50	1	670	0.15%
2021/03/08	0	0.00	2	78.30	78.00	-2	698	-0.29%
2021/03/05	0	0.00	1	80.70	80.20	-1	693	-0.14%
2021/03/03	0	0.00	1	80.70	80.60	-1	688	-0.15%
2021/02/24	0	0.00	1	78.20	77.60	-1	646	-0.15%
2021/02/23	2	78.10	1	79.20	78.50	1	640	0.16%
2021/02/22	0	0.00	2	83.60	83.00	-2	621	-0.32%
2021/02/19	2	75.50	0	0.00	76.30	2	595	0.34%
2021/02/17	10	73.41	1	72.30	72.40	9	583	1.54%
2021/02/04	2	72.25	0	0.00	72.30	2	576	0.35%
2021/02/03	1	70.20	0	0.00	70.20	1	571	0.18%
2021/02/02	1	69.90	0	0.00	69.70	1	572	0.17%
2021/01/28	2	71.80	0	0.00	70.30	2	571	0.35%
2021/01/27	0	0.00	1	72.20	72.20	-1	558	-0.18%
2021/01/26	1	73.30	0	0.00	73.30	1	552	0.18%
2021/01/22	0	0.00	1	74.00	73.60	-1	556	-0.18%
2021/01/21	1	76.40	0	0.00	75.20	1	546	0.18%
2021/01/19	0	0.00	1.5	78.03	78.00	-1.5	535	-0.28%
2021/01/15	0	0.00	3	79.07	78.60	-3	529	-0.57%
2021/01/12	0	0.00	10	80.72	80.70	-10	517	-1.93%
2021/01/08	4	82.25	2	83.10	82.10	2	511	0.39%
2020/12/30	8	84.10	0	0.00	84.10	8	543	1.47%
2020/12/18	1	87.00	0	0.00	86.50	1	597	0.17%
2020/12/16	0	0.00	14	83.80	83.60	-14	610	-2.29%
2020/12/10	1	88.20	0	0.00	88.20	1	621	0.16%
2020/12/09	17	82.03	0	0.00	82.30	17	592	2.87%
2020/12/08	0	0.00	55	81.25	79.40	-55	613	-8.97%
2020/12/07	0	0.00	3	84.17	82.20	-3	597	-0.50%
2020/12/03	0	0.00	2	86.70	86.50	-2	592	-0.34%
2020/11/18	0	0.00	2	88.40	89.00	-2	1,261	-0.16%
2020/11/17	1	86.60	0	0.00	86.60	1	1,282	0.08%
2020/11/16	4	86.70	0	0.00	86.70	4	1,321	0.30%
2020/11/02	2	88.35	0	0.00	88.00	2	1,498	0.13%
2020/10/30	1	89.20	0	0.00	89.00	1	1,499	0.07%
2020/10/21	0	0.00	1	88.40	88.50	-1	1,502	-0.07%
2020/10/19	9	89.02	0	0.00	88.70	9	1,520	0.59%
2020/10/13	1	89.40	0	0.00	89.30	1	1,558	0.06%
2020/10/07	1	89.60	0	0.00	90.20	1	1,572	0.06%
2020/09/30	2	92.20	0	0.00	92.00	2	1,757	0.11%
2020/09/29	1	94.00	0	0.00	92.00	1	1,812	0.06%
2020/09/25	1	90.30	0	0.00	91.00	1	1,816	0.06%
2020/09/24	5	95.00	0	0.00	95.00	5	1,813	0.28%
2020/09/23	5	100.00	2	99.50	99.10	3	1,813	0.17%
2020/09/21	0	0.00	1	105.00	104.50	-1	1,802	-0.06%
2020/09/18	2	104.00	0	0.00	106.50	2	1,805	0.11%
2020/09/16	0	0.00	2	106.50	106.50	-2	1,813	-0.11%
2020/09/15	1	107.00	0	0.00	105.50	1	1,824	0.05%
2020/09/11	2	110.00	3	107.67	106.50	-1	1,827	-0.05%
2020/09/08	1	105.50	0	0.00	107.00	1	1,809	0.06%
2020/09/07	1	104.00	0	0.00	103.50	1	1,808	0.06%
2020/09/04	5	107.10	2	109.25	108.00	3	1,799	0.17%
2020/09/03	2	107.25	6	112.33	112.50	-4	1,781	-0.22%
2020/09/02	1	110.00	0	0.00	106.50	1	1,742	0.06%
2020/09/01	2	110.25	5	111.40	110.00	-3	1,715	-0.17%
2020/08/31	12	116.46	10	117.70	115.00	2	1,669	0.12%
2020/08/28	23	122.07	12	122.54	123.00	11	1,613	0.68%
2020/08/27	0	0.00	5	122.50	122.50	-5	1,457	-0.34%
2020/08/26	10	106.25	8	111.06	111.50	2	1,434	0.14%
2020/08/25	0	0.00	3	101.50	101.50	-3	1,327	-0.23%
2020/08/24	0	0.00	2	101.00	102.00	-2	1,297	-0.15%
2020/08/21	1	98.10	5	97.94	98.90	-4	1,260	-0.32%
2020/08/20	2	93.10	2	100.00	93.60	0	1,255	0.00%
2020/08/19	5	100.74	1	99.60	99.80	4	1,251	0.32%
2020/08/18	1	97.70	1	98.00	97.70	0	1,237	0.00%
2020/08/17	3	96.80	5	94.90	97.00	-2	1,219	-0.16%
2020/08/12	8	87.03	0	0.00	87.00	8	1,179	0.68%
2020/08/03	2	87.00	0	0.00	86.60	2	1,245	0.16%
2020/07/31	5	87.50	0	0.00	87.10	5	1,287	0.39%
2020/07/27	1	87.90	0	0.00	86.60	1	1,348	0.07%
2020/07/21	1	89.20	0	0.00	89.30	1	1,397	0.07%
2020/07/17	2	90.10	0	0.00	88.80	2	1,435	0.14%
2020/07/15	0	0.00	1	91.50	90.80	-1	1,456	-0.07%
2020/07/14	0	0.00	4	91.60	91.40	-4	1,468	-0.27%
2020/07/13	4	94.20	0	0.00	93.60	4	1,469	0.27%
2020/07/10	4	100.48	0	0.00	96.50	4	1,463	0.27%
2020/07/09	0	0.00	8	103.63	104.50	-8	1,431	-0.56%
2020/07/08	1	91.50	2	94.30	95.00	-1	1,387	-0.07%
2020/07/07	10	89.77	0	0.00	89.50	10	1,338	0.75%
2020/07/03	10	89.44	0	0.00	88.90	10	1,347	0.74%
2020/07/01	9	89.43	0	0.00	89.90	9	1,395	0.65%
2020/06/30	2	90.35	1	90.40	89.80	1	1,409	0.07%
2020/06/29	3	90.90	0	0.00	90.60	3	1,412	0.21%
2020/06/24	1	92.30	0	0.00	92.00	1	1,410	0.07%
2020/06/22	2	95.00	1	95.20	94.70	1	1,412	0.07%
2020/06/18	0.3	94.80	0	0.00	94.10	0.3	1,412	0.02%
2020/06/17	0	0.00	2	93.10	93.70	-2	1,409	-0.14%
2020/06/12	3	87.90	0	0.00	88.80	3	1,460	0.21%
2020/06/11	0	0.00	1	90.50	90.30	-1	1,467	-0.07%
2020/06/10	0	0.00	1	94.30	93.80	-1	1,483	-0.07%
2020/06/09	2	94.45	0	0.00	94.00	2	1,507	0.13%
2020/06/05	2	90.90	1	91.40	91.40	1	1,532	0.07%
2020/06/03	1	91.90	0	0.00	91.30	1	1,551	0.06%
2020/06/02	1	90.50	1	91.70	90.60	0	1,547	0.00%
2020/06/01	1	94.00	0	0.00	93.90	1	1,535	0.07%
2020/05/29	1	94.50	0	0.00	94.50	1	1,536	0.07%
2020/05/28	1	94.50	0	0.00	93.50	1	1,538	0.07%
2020/05/27	0	0.00	3	96.50	95.70	-3	1,540	-0.19%
2020/05/26	2	99.20	0	0.00	96.60	2	1,534	0.13%
2020/05/25	3	95.50	2	96.00	97.80	1	1,508	0.07%
2020/05/22	1	95.40	1	94.80	93.70	0	1,487	0.00%
2020/05/21	1	94.50	0	0.00	93.30	1	1,470	0.07%
2020/05/14	1	91.50	0	0.00	91.10	1	1,445	0.07%
2020/05/12	0	0.00	1	93.10	92.60	-1	1,443	-0.07%
2020/05/08	1	95.50	1	95.90	94.10	0	1,441	0.00%
2020/05/07	1	96.10	2	98.00	97.90	-1	1,417	-0.07%
2020/05/05	0.1	92.50	1	92.20	92.50	-0.9	1,389	-0.06%
2020/04/30	0.1	96.80	1	97.20	96.90	-0.9	1,456	-0.06%
2020/04/29	0.1	97.00	0	0.00	97.50	0.1	1,505	0.01%
2020/04/28	0	0.00	1	95.30	95.20	-1	1,504	-0.07%
2020/04/24	0.1	92.40	1	93.50	92.50	-0.9	1,508	-0.06%
2020/04/23	0	0.00	2	93.35	92.50	-2	1,501	-0.13%
2020/04/22	2	85.55	2	88.50	92.00	0	1,484	0.00%
2020/04/21	2.2	89.48	1	87.50	86.80	1.2	1,457	0.08%
2020/04/20	0	0.00	1	93.10	91.50	-1	1,443	-0.07%
2020/04/17	0	0.00	1	91.80	91.10	-1	1,456	-0.07%
2020/04/16	1	92.10	2	92.80	92.00	-1	1,455	-0.07%
2020/04/15	5	91.66	0	0.00	90.30	5	1,465	0.34%
2020/04/14	5.3	92.17	1	90.50	92.20	4.3	1,454	0.30%
2020/04/13	1	88.00	132	88.43	89.10	-131	1,415	-9.26%	大賣/鉅額交易
2020/04/10	2	81.00	1	81.60	81.00	1	1,375	0.07%
2020/04/08	1	82.50	0	0.00	82.10	1	1,390	0.07%
2020/04/07	1	82.50	25	83.17	82.00	-24	1,377	-1.74%
2020/04/06	3	76.60	3	77.70	78.30	0	1,338	0.00%
2020/04/01	1	68.10	0	0.00	71.20	1	1,310	0.08%
2020/03/31	0	0.00	2	67.60	67.60	-2	1,297	-0.15%
2020/03/30	75	62.25	10	60.29	64.50	65	1,288	5.04%
2020/03/27	25	63.32	4	64.30	63.00	21	1,293	1.62%
2020/03/25	1	62.80	5	62.02	64.00	-4	1,355	-0.30%
2020/03/24	1	59.20	2	59.45	59.80	-1	1,414	-0.07%
2020/03/23	0	0.00	3	55.60	55.00	-3	1,444	-0.21%
2020/03/20	1	56.70	2	57.25	57.10	-1	1,466	-0.07%
2020/03/19	6	54.33	2	53.40	52.40	4	1,522	0.26%
2020/03/18	22	60.91	0	0.00	58.20	22	1,598	1.38%
2020/03/17	136	62.72	11	65.66	61.30	125	1,697	7.37%	大買/鉅額交易
2020/03/16	14.3	69.73	2	70.40	67.80	12.3	1,678	0.73%
2020/03/13	3.1	67.55	0	0.00	68.10	3.1	1,652	0.18%
2020/03/12	12	76.48	1	78.70	75.00	11	1,631	0.67%
2020/03/10	0	0.00	1	82.90	82.50	-1	1,592	-0.06%
2020/03/09	0	0.00	4	87.90	86.40	-4	1,571	-0.25%
2020/03/06	1	90.00	0	0.00	89.90	1	1,570	0.06%
2020/03/04	5.2	88.09	0	0.00	87.70	5.2	1,582	0.33%
2020/03/03	1	87.70	0	0.00	87.80	1	1,625	0.06%
2020/02/26	0	0.00	2	90.75	90.50	-2	1,893	-0.11%
2020/02/25	1	91.20	0	0.00	91.30	1	1,922	0.05%
2020/02/24	1	93.30	0	0.00	93.40	1	1,924	0.05%
2020/02/17	0.1	93.90	0	0.00	93.50	0.1	1,969	0.01%
2020/02/13	0	0.00	7	95.30	94.90	-7	1,989	-0.35%
2020/02/12	7	95.34	0	0.00	96.50	7	2,003	0.35%
2020/02/11	0.1	94.60	0	0.00	94.50	0.1	2,028	0.01%
2020/02/06	5	99.50	0	0.00	99.00	5	2,042	0.24%
2020/02/05	6	101.00	0	0.00	98.90	6	2,078	0.29%
2020/02/04	3	102.50	3	102.67	102.00	0	2,061	0.00%
2020/02/03	0	0.00	10	95.75	101.50	-10	1,991	-0.50%
2020/01/31	1	91.50	3	91.83	92.50	-2	1,940	-0.10%
2020/01/30	2	96.40	1	91.90	91.10	1	1,930	0.05%
2020/01/13	0	0.00	9	95.20	95.30	-9	1,920	-0.47%
2020/01/10	15.1	91.16	0	0.00	91.90	15.1	1,891	0.80%
2020/01/08	2	94.05	0	0.00	92.40	2	1,880	0.11%
2020/01/03	0	0.00	5	97.10	96.30	-5	1,919	-0.26%
2020/01/02	0	0.00	1	98.90	98.90	-1	1,897	-0.05%
2019/12/31	0	0.00	2	98.75	99.10	-2	1,891	-0.11%
2019/12/30	5	98.20	1	99.90	98.30	4	1,892	0.21%
2019/12/27	0	0.00	2	99.80	99.10	-2	1,921	-0.10%
2019/12/25	5	100.50	0	0.00	100.50	5	1,919	0.26%
2019/12/24	0.1	100.00	1	100.50	100.00	-0.9	1,964	-0.05%
2019/12/23	1	98.90	4	99.00	98.80	-3	1,964	-0.15%
2019/12/20	7	101.53	2	100.50	101.50	5	1,946	0.26%
2019/12/19	2	96.45	3	94.73	94.60	-1	1,880	-0.05%
2019/12/18	3	99.93	0	0.00	99.80	3	1,808	0.17%
2019/12/17	3.1	102.85	0	0.00	102.50	3.1	1,770	0.18%
2019/12/16	4	102.38	6	103.17	104.00	-2	1,742	-0.11%
2019/12/13	49	106.09	8	106.50	106.00	41	1,665	2.46%
2019/12/12	2	119.00	0	0.00	117.50	2	1,555	0.13%
2019/12/09	0.1	131.00	0	0.00	130.50	0.1	1,435	0.01%
2019/12/05	0.1	133.00	1	132.50	132.50	-0.9	1,426	-0.06%
2019/12/04	0.1	133.50	0	0.00	132.50	0.1	1,425	0.00%
2019/12/03	0	0.00	8	134.50	132.00	-8	1,429	-0.56%
2019/12/02	0.1	135.00	0	0.00	134.00	0.1	1,422	0.01%
2019/11/29	2.1	137.02	3	136.50	136.50	-0.9	1,428	-0.06%
2019/11/28	2	136.25	2	138.50	138.50	0	1,426	0.00%
2019/11/27	11	134.00	0	0.00	133.00	11	1,382	0.80%
2019/11/26	0.1	131.00	0	0.00	131.00	0.1	1,339	0.01%
2019/11/25	2	133.00	1	133.00	131.00	1	1,097	0.09%
2019/11/20	0	0.00	2	130.50	132.50	-2	1,044	-0.19%
2019/11/15	3	131.00	0	0.00	130.50	3	1,029	0.29%
2019/11/14	1	131.00	0	0.00	131.00	1	1,019	0.10%
2019/11/13	1	133.50	0	0.00	133.50	1	990	0.10%
2019/11/12	1.1	135.50	0	0.00	135.00	1.1	989	0.11%
2019/11/08	1	134.00	0	0.00	133.00	1	973	0.10%
2019/11/07	4	135.88	0	0.00	135.50	4	951	0.42%
2019/11/05	3	140.33	0	0.00	138.50	3	939	0.32%
2019/11/04	2	140.75	0	0.00	140.00	2	946	0.21%
2019/10/31	1	133.00	0	0.00	133.50	1	939	0.11%
2019/10/30	0.1	134.50	0	0.00	133.50	0.1	937	0.01%
2019/10/28	1.1	135.05	0	0.00	135.00	1.1	945	0.12%
2019/10/25	1	138.00	0	0.00	137.00	1	936	0.11%
2019/10/21	0	0.00	1	136.50	138.00	-1	925	-0.11%
2019/10/17	2	137.00	0	0.00	138.50	2	939	0.21%
2019/10/15	3	137.33	0	0.00	136.00	3	984	0.30%
2019/10/14	2	141.00	0	0.00	138.50	2	988	0.20%
2019/10/09	0	0.00	2	142.00	142.50	-2	956	-0.21%
2019/10/03	2	150.50	0	0.00	148.00	2	944	0.21%
2019/09/27	1	150.00	0	0.00	149.00	1	908	0.11%
2019/09/16	1	151.00	0	0.00	151.00	1	950	0.11%
2019/09/12	1	151.50	0	0.00	151.50	1	973	0.10%
2019/09/11	0	0.00	1	151.00	151.50	-1	981	-0.10%
2019/09/09	1	149.00	0	0.00	150.00	1	995	0.10%
2019/09/06	1	149.00	0	0.00	149.00	1	995	0.10%
2019/08/29	0	0.00	1	144.50	143.50	-1	1,021	-0.10%
2019/08/28	0	0.00	1	145.00	145.00	-1	1,033	-0.10%
2019/08/27	1	145.00	0	0.00	144.00	1	1,037	0.10%
2019/08/26	1	140.50	0	0.00	140.50	1	1,032	0.10%
2019/08/21	0.1	144.00	0	0.00	143.00	0.1	1,056	0.01%
2019/08/20	0.1	145.50	0	0.00	144.00	0.1	1,059	0.01%
2019/08/19	1	142.50	0	0.00	142.50	1	1,056	0.09%
2019/08/12	1.1	145.09	2	147.00	144.00	-0.9	1,067	-0.08%
2019/08/06	0.3	150.00	0	0.00	148.50	0.3	1,078	0.02%
2019/08/05	0.2	151.50	0	0.00	150.50	0.2	1,085	0.02%
2019/08/02	0.2	160.00	1	161.00	158.50	-0.8	1,082	-0.08%
2019/07/30	2.1	164.98	0	0.00	165.00	2.1	1,059	0.20%
2019/07/29	0	0.00	1	166.50	168.50	-1	1,047	-0.10%
2019/07/26	0	0.00	1	165.00	163.50	-1	1,037	-0.10%
2019/07/19	2	171.00	0	0.00	169.50	2	1,048	0.19%
2019/07/18	1	172.00	0	0.00	168.00	1	1,035	0.10%
2019/07/17	0	0.00	5	166.10	167.50	-5	991	-0.50%
2019/07/16	1	163.50	0	0.00	164.00	1	965	0.10%
2019/07/11	1	162.50	2	160.50	160.50	-1	959	-0.10%
2019/07/08	1	163.00	0	0.00	162.50	1	963	0.10%
2019/07/03	1	166.50	11	165.86	165.00	-10	971	-1.03%
2019/07/02	1	164.00	1	164.50	165.00	0	970	0.00%
2019/06/21	1	156.00	0	0.00	157.00	1	944	0.11%
2019/06/20	1	157.00	1	158.00	157.50	0	939	0.00%
2019/06/19	1	153.50	1	152.00	152.00	0	923	0.00%
2019/06/18	2	150.50	2	149.50	151.50	0	923	0.00%
2019/06/17	2	153.00	1	151.00	151.00	1	926	0.11%
2019/06/14	0	0.00	4	150.75	151.00	-4	921	-0.43%
2019/06/13	1	152.00	1	150.50	151.00	0	944	0.00%
2019/06/11	0	0.00	3	144.83	150.00	-3	960	-0.31%
2019/06/10	0.1	141.00	0	0.00	140.50	0.1	934	0.01%
2019/06/06	0.1	139.00	0	0.00	139.00	0.1	936	0.01%
2019/05/29	7	139.50	0	0.00	136.00	7	1,075	0.65%
2019/05/24	3	137.00	0	0.00	137.00	3	1,096	0.27%
2019/05/22	36	142.33	0	0.00	139.00	36	1,145	3.14%
2019/05/14	3	136.67	0	0.00	138.50	3	1,307	0.23%
2019/05/13	1	143.00	0	0.00	136.50	1	1,310	0.08%
2019/05/06	1	152.50	0	0.00	153.00	1	1,320	0.08%
2019/05/03	1	159.00	1	158.00	158.00	0	1,347	0.00%
2019/04/29	1	155.50	0	0.00	155.50	1	1,401	0.07%
2019/04/24	1	166.00	0	0.00	164.50	1	1,416	0.07%
2019/04/19	0	0.00	1	164.50	163.50	-1	1,463	-0.07%
2019/04/18	1	166.00	0	0.00	164.00	1	1,574	0.06%
2019/04/17	10	168.50	1	168.50	168.50	9	1,586	0.57%
2019/04/16	0	0.00	1	167.00	167.50	-1	1,628	-0.06%
2019/04/02	1	171.00	0	0.00	171.00	1	1,821	0.05%
2019/03/29	1	168.00	0	0.00	168.00	1	1,806	0.06%
2019/03/27	1	168.00	0	0.00	168.00	1	1,824	0.05%
2019/03/21	0	0.00	10	174.00	175.00	-10	1,948	-0.51%
2019/03/20	1	170.50	0	0.00	172.00	1	1,991	0.05%
2019/03/18	0	0.00	1	170.50	170.50	-1	2,014	-0.05%
2019/03/14	3	175.33	0	0.00	175.00	3	2,011	0.15%
2019/03/13	1	179.00	0	0.00	179.00	1	2,051	0.05%
2019/03/07	1	185.00	1	187.00	181.50	0	2,200	0.00%
2019/03/06	0	0.00	3	182.50	184.00	-3	2,218	-0.14%
2019/03/05	3	181.33	0	0.00	183.00	3	2,203	0.14%
2019/03/04	0	0.00	1	183.50	179.00	-1	2,190	-0.05%
2019/02/26	1	178.00	0	0.00	177.00	1	2,146	0.05%
2019/02/25	0	0.00	15	178.50	177.00	-15	2,158	-0.69%
2019/02/22	2	183.50	7	183.64	181.50	-5	2,161	-0.23%
2019/02/21	6	182.25	1	180.00	180.00	5	2,168	0.23%
2019/02/19	6	180.00	3	178.50	177.50	3	2,182	0.14%
2019/02/15	5	175.90	0	0.00	170.50	5	2,160	0.23%
2019/02/14	17	171.09	0	0.00	172.00	17	2,127	0.80%
2019/02/12	1	167.00	0	0.00	167.50	1	2,114	0.05%
2019/01/30	4	169.00	1.2	170.58	168.50	2.8	2,220	0.13%
2019/01/29	1	171.50	1	171.00	168.00	0	2,302	0.00%
2019/01/25	2	173.00	0	0.00	172.00	2	2,390	0.08%
2019/01/24	0	0.00	1	175.50	175.00	-1	2,389	-0.04%
2019/01/23	1	177.00	1	176.00	173.50	0	2,398	0.00%
2019/01/16	1	168.00	1	167.50	168.00	0	2,468	0.00%
2019/01/11	0.1	173.00	5	173.50	172.00	-4.9	2,461	-0.20%
2019/01/10	6	186.67	2	185.00	175.50	4	2,440	0.16%
2019/01/08	0	0.00	1	175.00	172.50	-1	2,325	-0.04%
2019/01/04	1.1	169.91	0	0.00	168.50	1.1	2,294	0.05%
2019/01/03	0	0.00	5	170.50	173.00	-5	2,269	-0.22%
2018/12/28	5	165.00	7	167.57	165.50	-2	2,243	-0.09%
2018/12/27	0	0.00	1	161.50	161.00	-1	2,290	-0.04%
2018/12/26	0.2	158.00	0	0.00	158.00	0.2	2,372	0.01%
2018/12/25	0	0.00	1	160.00	160.50	-1	2,405	-0.04%
2018/12/24	0.1	162.00	0	0.00	162.00	0.1	2,474	0.00%
2018/12/21	1	162.00	0	0.00	160.50	1	2,502	0.04%
2018/12/20	1	162.00	0	0.00	159.50	1	2,521	0.04%
2018/12/19	0	0.00	1	162.00	160.00	-1	2,508	-0.04%
2018/12/18	0.1	161.00	1	162.50	161.00	-0.9	2,505	-0.04%
2018/12/17	5	163.50	4	164.25	163.50	1	2,514	0.04%
2018/12/14	1.1	160.47	1	160.00	160.00	0.1	2,491	0.00%
2018/12/13	4	157.63	0	0.00	156.00	4	2,448	0.16%
2018/12/12	1.1	149.09	0	0.00	148.50	1.1	2,406	0.05%
2018/12/11	1	150.50	0	0.00	148.00	1	2,414	0.04%
2018/12/10	0.1	150.00	0	0.00	148.50	0.1	2,411	0.00%
2018/12/07	1	153.00	0	0.00	151.50	1	2,435	0.04%
2018/12/06	2	152.50	2	161.75	152.50	0	2,413	0.00%
2018/12/05	3.1	171.92	3	168.50	169.00	0.1	2,364	0.00%
2018/12/04	2	168.75	1	169.00	173.50	1	2,345	0.04%
2018/12/03	2.1	165.33	2	168.00	166.50	0.1	2,343	0.00%
2018/11/30	3.1	160.21	3	163.17	161.00	0.1	2,356	0.00%
2018/11/29	0	0.00	5	153.30	158.50	-5	2,310	-0.22%
2018/11/27	0.1	146.00	0	0.00	144.00	0.1	2,269	0.00%
2018/11/26	0	0.00	2	143.00	144.00	-2	2,270	-0.09%
2018/11/22	0.1	149.00	0	0.00	148.00	0.1	2,305	0.00%
2018/11/21	4	150.25	4	148.75	147.00	0	2,298	0.00%
2018/11/20	0.1	150.50	0	0.00	149.50	0.1	2,280	0.00%
2018/11/19	1.1	144.62	0	0.00	144.50	1.1	2,253	0.05%
2018/11/14	0.1	150.00	0	0.00	149.50	0.1	2,161	0.00%
2018/11/13	0.1	153.00	0	0.00	151.00	0.1	2,151	0.00%
2018/11/09	0.2	160.00	0	0.00	158.00	0.2	2,129	0.01%
2018/11/07	5	155.50	2	156.50	157.50	3	2,061	0.15%
2018/11/06	14	167.79	1	182.00	163.50	13	1,984	0.66%
2018/11/05	6	185.58	0	0.00	181.00	6	1,886	0.32%
2018/11/01	1	193.50	0	0.00	196.00	1	1,787	0.06%
2018/10/31	0.1	194.00	2	200.50	193.00	-1.9	1,783	-0.11%
2018/10/30	0	197.00	0	0.00	196.00	0	1,774	0.00%
2018/10/29	0.2	193.00	0	0.00	193.00	0.2	1,766	0.01%
2018/10/25	2	193.25	9	195.39	189.50	-7	1,751	-0.40%
2018/10/24	1	192.50	2	194.25	194.00	-1	1,715	-0.06%
2018/10/23	2	190.00	5	189.00	187.00	-3	1,692	-0.18%
2018/10/22	0	0.00	1	192.50	191.00	-1	1,700	-0.06%
2018/10/18	5	196.00	1	193.00	191.00	4	1,736	0.23%
2018/10/17	0	0.00	1	195.00	191.50	-1	1,747	-0.06%
2018/10/16	1	192.00	0	0.00	192.50	1	1,778	0.06%
2018/10/15	1	189.00	1	189.00	190.00	0	1,791	0.00%
2018/10/12	2	187.50	1	190.50	190.50	1	1,804	0.06%
2018/10/11	9	184.56	3	184.50	183.50	6	1,825	0.33%
2018/10/09	2	206.50	12	205.29	203.50	-10	1,808	-0.55%
2018/10/08	3	210.17	2	208.00	206.00	1	1,802	0.06%
2018/10/05	2	214.25	4	212.88	213.50	-2	1,791	-0.11%
2018/10/04	1	216.50	39	216.41	213.00	-38	1,726	-2.20%
2018/10/03	2	205.50	2	205.50	206.50	0	1,679	0.00%
2018/10/02	13	204.04	25	207.86	201.00	-12	1,669	-0.72%
2018/10/01	2	192.50	7	195.29	194.00	-5	1,615	-0.31%
2018/09/27	24	188.83	0	0.00	192.00	24	1,614	1.49%
2018/09/25	1	183.50	1	183.00	183.50	0	1,598	0.00%
2018/09/21	4	180.50	0	0.00	182.00	4	1,622	0.25%
2018/09/20	37	185.58	6	192.67	184.00	31	1,590	1.95%
2018/09/19	7	189.64	0	0.00	189.50	7	1,574	0.44%
2018/09/14	0	0.00	5	195.00	196.00	-5	1,583	-0.32%
2018/09/13	8	193.00	5	193.80	196.50	3	1,600	0.19%
2018/09/12	1	187.50	0	0.00	185.50	1	1,584	0.06%
2018/09/11	3	190.00	2	186.50	187.50	1	1,580	0.06%
2018/09/10	8	190.75	2	195.00	190.50	6	1,571	0.38%
2018/09/07	10	194.10	0	0.00	191.00	10	1,574	0.64%
2018/09/06	4.2	204.57	1	210.50	203.50	3.2	1,541	0.21%
2018/09/05	1.2	215.96	0	0.00	215.00	1.2	1,505	0.08%
2018/09/03	3.3	218.58	0	0.00	215.00	3.3	1,491	0.22%
2018/08/31	1	229.00	1	228.00	228.50	0	1,481	0.00%
2018/08/30	5.1	224.73	5	224.90	226.00	0.1	1,483	0.01%
2018/08/29	9.4	224.51	0	0.00	221.00	9.4	1,503	0.62%
2018/08/28	2.3	233.04	0	0.00	229.00	2.3	1,484	0.15%
2018/08/27	1.2	237.08	0	0.00	236.50	1.2	1,477	0.08%
2018/08/24	5	237.50	0	0.00	237.00	5	1,490	0.34%
2018/08/23	1	244.50	0	0.00	244.00	1	1,517	0.07%
2018/08/21	0	0.00	1	248.00	245.50	-1	1,546	-0.06%
2018/08/15	2	240.00	0	0.00	238.00	2	1,798	0.11%
2018/08/14	2	239.00	0	0.00	243.50	2	1,819	0.11%
2018/08/13	2.1	244.93	2	242.25	240.50	0.1	1,824	0.00%
2018/08/09	1.1	246.93	0	0.00	244.50	1.1	1,847	0.06%
2018/08/08	0	0.00	1	250.50	247.00	-1	1,900	-0.05%
2018/08/07	0.1	250.00	0	0.00	248.00	0.1	1,974	0.00%
2018/08/06	3.2	255.03	0	0.00	250.50	3.2	2,007	0.16%
2018/08/01	0	0.00	5	265.60	270.00	-5	2,086	-0.24%
2018/07/31	1.1	256.50	0	0.00	256.00	1.1	2,094	0.05%
2018/07/27	0	0.00	2	262.00	262.00	-2	2,288	-0.09%
2018/07/26	1.1	258.73	2	259.00	255.00	-0.9	2,433	-0.04%
2018/07/25	3	255.50	3	252.00	255.50	0	2,494	0.00%
2018/07/24	4	243.25	0	0.00	248.50	4	2,551	0.16%
2018/07/23	26	246.75	4	248.00	240.50	22	2,626	0.84%
2018/07/20	2	258.50	0	0.00	257.00	2	2,754	0.07%
2018/07/18	15	257.30	0	0.00	253.00	15	2,871	0.52%
2018/07/17	8	268.88	2	271.75	268.00	6	2,955	0.20%
2018/07/16	1	270.00	0	0.00	267.50	1	3,005	0.03%
2018/07/13	4	272.00	0	0.00	272.00	4	3,076	0.13%
2018/07/12	29	269.17	0	0.00	266.50	29	3,144	0.92%
2018/07/11	7	269.07	1	274.00	268.50	6	3,127	0.19%
2018/07/10	5	284.80	0	0.00	281.00	5	3,096	0.16%
2018/07/09	3	285.33	1	288.00	292.50	2	3,072	0.07%
2018/07/06	1	289.50	0	0.00	292.00	1	3,126	0.03%
2018/07/03	1	309.00	0	0.00	302.00	1	3,133	0.03%
2018/07/02	1	319.50	1	326.00	315.00	0	3,124	0.00%
2018/06/29	1	312.50	1	311.50	312.00	0	3,110	0.00%
2018/06/27	0	0.00	5	314.20	310.50	-5	3,149	-0.16%
2018/06/26	1	315.00	3	315.83	313.50	-2	3,153	-0.06%
2018/06/25	6	317.42	1	317.00	316.00	5	3,142	0.16%
2018/06/21	1	302.00	2	303.50	301.00	-1	3,113	-0.03%
2018/06/20	4	290.00	0	0.00	291.00	4	3,113	0.13%
2018/06/19	0	0.00	2	294.75	292.50	-2	3,138	-0.06%
2018/06/15	8.2	292.96	1	294.00	292.50	7.2	3,177	0.23%
2018/06/14	7.2	300.49	0	0.00	298.00	7.2	3,184	0.22%
2018/06/13	7.2	305.72	0	0.00	304.50	7.2	3,184	0.22%
2018/06/12	1.2	307.13	1	307.00	306.00	0.2	3,190	0.00%
2018/06/08	5.1	311.33	3	308.50	307.50	2.1	3,262	0.06%
2018/06/07	6.1	313.05	1	315.00	310.50	5.1	3,292	0.15%
2018/06/06	17.1	304.98	2	315.00	316.00	15.1	3,338	0.45%
2018/06/05	5.1	312.27	2	313.25	310.50	3.1	3,354	0.09%
2018/06/01	5.1	319.84	1	317.50	315.50	4.1	3,684	0.11%
2018/05/31	1.1	311.41	1	319.00	315.00	0.1	3,688	0.00%
2018/05/30	1.2	312.74	1	310.00	309.00	0.2	3,674	0.00%
2018/05/29	2.1	308.38	0	0.00	314.50	2.1	3,664	0.06%
2018/05/28	9.2	312.77	4	309.50	310.00	5.2	3,641	0.14%
2018/05/25	12.1	327.79	1	335.00	320.50	11.1	3,594	0.31%
2018/05/24	8.1	342.59	3	337.67	337.00	5.1	3,520	0.14%
2018/05/23	4	339.50	5	342.20	341.00	-1	3,473	-0.03%
2018/05/22	2	325.50	0	0.00	330.00	2	3,386	0.06%
2018/05/21	1	323.00	1	325.00	324.00	0	3,366	0.00%
2018/05/18	2	323.00	1	321.00	325.00	1	3,361	0.03%
2018/05/17	5	323.70	2	324.50	323.00	3	3,352	0.09%
2018/05/16	11	331.59	1	325.50	324.50	10	3,330	0.30%
2018/05/15	1	323.00	2	326.50	325.50	-1	3,288	-0.03%
2018/05/14	2.1	313.46	0	0.00	310.00	2.1	3,232	0.06%
2018/05/11	0.1	318.00	0	0.00	317.00	0.1	3,191	0.00%
2018/05/10	2	317.25	1	321.00	319.50	1	3,159	0.03%
2018/05/09	2.1	317.52	7	311.57	316.00	-4.9	3,116	-0.16%
2018/05/08	101	320.22	2	321.50	314.00	99	3,052	3.24%	大買/
2018/05/07	1	320.00	1	320.00	319.00	0	3,013	0.00%
2018/05/04	4	330.00	2	323.00	322.00	2	2,939	0.07%
2018/05/03	5	340.20	27	342.76	338.00	-22	2,830	-0.78%
2018/05/02	2	321.25	10	320.50	325.00	-8	2,670	-0.30%
2018/04/30	2	307.75	15	312.83	310.00	-13	2,582	-0.50%
2018/04/27	2	301.25	2	295.50	307.50	0	2,501	0.00%
2018/04/26	14	305.75	23	303.52	288.00	-9	2,400	-0.37%
2018/04/25	3	290.00	8	290.50	298.00	-5	2,241	-0.22%
2018/04/24	4	284.13	2	287.00	283.50	2	2,179	0.09%
2018/04/23	6	291.17	59	294.58	293.00	-53	2,106	-2.52%
2018/04/20	2	272.00	2	268.50	273.50	0	2,009	0.00%
2018/04/19	2	263.25	7	265.43	261.50	-5	1,966	-0.25%
2018/04/18	6	256.08	5	256.40	258.50	1	1,874	0.05%
2018/04/17	1	248.50	6	249.33	249.50	-5	1,785	-0.28%
2018/04/16	5	247.80	0	0.00	247.50	5	1,772	0.28%
2018/04/12	0	0.00	2	250.50	245.50	-2	1,769	-0.11%
2018/04/11	1	237.50	1	238.00	237.50	0	1,685	0.00%
2018/04/10	1	236.00	0	0.00	236.50	1	1,678	0.06%
2018/04/09	5	239.80	0	0.00	237.50	5	1,661	0.30%
2018/04/02	1	246.50	1	254.00	246.50	0	1,626	0.00%
2018/03/31	2	248.00	2	249.75	249.00	0	1,603	0.00%
2018/03/30	0	0.00	1	242.50	241.00	-1	1,554	-0.06%
2018/03/27	2	242.50	1	242.00	238.00	1	1,520	0.07%
2018/03/26	1	238.50	0	0.00	241.00	1	1,512	0.07%
2018/03/23	1	235.50	1	234.00	235.50	0	1,502	0.00%
2018/03/22	0	0.00	1	247.00	237.00	-1	1,484	-0.07%
2018/03/21	0	0.00	4	243.75	241.50	-4	1,453	-0.28%
2018/03/20	2	234.25	2	234.00	231.50	0	1,400	0.00%
2018/03/19	3	239.33	0	0.00	238.00	3	1,375	0.22%
2018/03/16	9	243.83	0	0.00	242.50	9	1,374	0.65%
2018/03/15	2	242.75	0	0.00	243.00	2	1,386	0.14%
2018/03/14	3	242.83	1	242.00	240.00	2	1,357	0.15%
2018/03/13	3	247.50	4	249.63	245.50	-1	1,310	-0.08%
2018/03/12	4	250.75	5	250.40	255.00	-1	1,270	-0.08%
2018/03/09	2	251.00	4	250.25	247.50	-2	1,213	-0.16%
2018/03/08	15	250.60	4	256.88	246.50	11	1,156	0.95%
2018/03/07	1	234.00	1	234.00	234.00	0	914	0.00%
2018/03/06	2	212.00	3	211.00	213.00	-1	807	-0.12%
2018/03/05	0	0.00	21	210.86	207.50	-21	798	-2.63%
2018/02/27	0	0.00	1	205.50	202.00	-1	794	-0.13%
2018/02/26	1	205.50	26	204.92	203.50	-25	802	-3.12%
2018/02/23	5	199.50	2	199.00	198.50	3	793	0.38%
2018/02/12	2	187.00	0	0.00	188.00	2	791	0.25%
2018/02/09	2	177.50	0	0.00	182.00	2	791	0.25%
2018/02/08	2	182.25	0	0.00	183.00	2	792	0.25%
2018/02/06	10	185.00	0	0.00	181.00	10	824	1.21%
2018/01/30	0	0.00	2	202.00	200.50	-2	815	-0.25%
2018/01/29	1	205.50	0	0.00	206.00	1	810	0.12%
2018/01/26	0	0.00	22	206.55	205.50	-22	813	-2.71%
2018/01/24	0	0.00	6	202.83	201.50	-6	820	-0.73%
2018/01/23	6	205.42	0	0.00	203.00	6	849	0.71%
2018/01/19	0	0.00	1	205.00	202.00	-1	914	-0.11%
2018/01/18	1	202.50	1	200.00	202.50	0	915	0.00%
2018/01/16	2	203.50	0	0.00	201.00	2	941	0.21%
2018/01/15	2	201.50	0	0.00	200.00	2	908	0.22%
2018/01/11	0	0.00	1	192.50	192.50	-1	877	-0.11%
2018/01/09	0	0.00	7	189.86	189.50	-7	876	-0.80%
2018/01/08	7	191.93	3	189.33	191.50	4	875	0.46%
2018/01/03	1	187.50	0	0.00	185.50	1	869	0.12%
2018/01/02	0	0.00	1	185.50	187.50	-1	870	-0.11%