臻鼎-KY (4958)-兆豐-天母券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股▲1.55%
1005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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/26	1	115.00	0	0.00	114.00	1	7,865	0.01%
2024/04/24	0	0.00	0	116.00	117.00	0	7,880	0.00%
2024/04/19	3	111.00	3	111.50	112.00	0	7,771	0.00%
2024/04/16	1	112.50	1	113.00	112.50	0	7,462	0.00%
2024/04/12	1	117.50	0	117.00	117.50	1	7,300	0.01%
2024/04/10	2.1	119.33	0	0.00	119.00	2.1	7,158	0.03%
2024/04/09	1.1	123.05	1	123.00	123.50	0.1	6,937	0.00%
2024/04/08	1	123.00	2.2	124.82	125.50	-1.2	6,753	-0.02%
2024/04/03	6.1	131.57	0	0.00	129.50	6.1	6,495	0.09%
2024/04/02	1	130.50	4	130.38	132.00	-3	6,231	-0.05%
2024/04/01	5	129.30	0	129.00	126.50	5	5,618	0.09%
2024/03/29	1.1	125.00	5.9	125.56	125.00	-4.8	5,180	-0.09%
2024/03/28	2	123.50	13.1	125.31	125.00	-11.1	4,894	-0.23%
2024/03/27	0.1	111.00	1	114.50	115.50	-0.9	4,312	-0.02%
2024/03/26	0.1	110.50	3	111.50	111.00	-2.9	4,269	-0.07%
2024/03/25	0.1	113.00	0	0.00	112.50	0.1	4,272	0.00%
2024/03/22	3	114.67	0	0.00	115.00	3	4,250	0.07%
2024/03/21	1	112.00	3	111.83	113.00	-2	4,138	-0.05%
2024/03/20	1.1	111.27	5	111.50	111.00	-3.9	4,063	-0.10%
2024/03/19	1	107.50	1	108.00	107.50	0	3,883	0.00%
2024/03/18	2	104.50	0	0.00	106.50	2	3,824	0.05%
2024/03/15	1	104.00	0	0.00	106.50	1	3,816	0.03%
2024/03/14	2	106.50	2	105.00	106.00	0	3,665	0.00%
2024/03/13	24	107.25	28	108.09	108.00	-4	3,525	-0.11%
2024/03/12	4	104.00	0	0.00	104.00	4	3,237	0.12%
2024/02/26	10	99.65	0	0.00	99.40	10	3,225	0.31%
2024/02/23	1	99.40	0	0.00	98.40	1	3,220	0.03%
2024/02/20	1	100.50	0	0.00	100.00	1	3,284	0.03%
2024/02/16	0	0.00	1	98.30	98.00	-1	3,241	-0.03%
2024/02/15	1	99.40	0	0.00	99.00	1	3,230	0.03%
2024/01/30	0	0.00	0.4	101.00	101.50	-0.4	3,228	-0.01%
2024/01/26	0	0.00	145	101.28	102.00	-145	3,265	-4.44%	大賣/鉅額交易
2024/01/18	0	0.00	1	99.40	99.80	-1	3,256	-0.03%
2024/01/16	1	101.50	0	0.00	103.00	1	3,188	0.03%
2023/12/27	0	0.00	5	108.50	108.50	-5	2,903	-0.17%
2023/12/26	5	108.00	0	0.00	108.00	5	2,869	0.17%
2023/12/25	0	0.00	10	106.50	108.00	-10	2,853	-0.35%
2023/12/12	10	106.25	6	105.00	106.50	4	2,649	0.15%
2023/12/11	1	104.50	0	0.00	104.50	1	2,633	0.04%
2023/12/07	5	104.00	4	104.00	103.50	1	2,606	0.04%
2023/12/05	1	102.00	0	0.00	103.00	1	2,637	0.04%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/28	2	104.00	5	104.50	104.50	-3	2,598	-0.12%
2023/11/16	0.1	103.50	0	0.00	103.50	0.1	2,417	0.00%
2023/11/13	5	103.00	0	0.00	103.00	5	2,410	0.21%
2023/11/09	0	0.00	1	103.50	103.50	-1	2,446	-0.04%
2023/11/08	2	103.00	8	102.69	103.00	-6	2,480	-0.24%
2023/11/07	1	100.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	13	100.62	11	101.00	102.50	2	2,661	0.08%
2023/11/03	0	0.00	1	99.60	99.60	-1	2,625	-0.04%
2023/11/02	10	98.30	12	98.95	101.00	-2	2,615	-0.08%
2023/11/01	1	96.50	0	0.00	97.50	1	2,562	0.04%
2023/10/31	10	97.21	11	97.50	97.50	-1	2,552	-0.04%
2023/10/27	0	0.00	2	97.05	98.00	-2	2,615	-0.08%
2023/10/26	1	95.90	0	0.00	95.90	1	2,636	0.04%
2023/10/25	12	98.45	10	98.70	99.00	2	2,612	0.08%
2023/10/23	0	0.00	1	95.00	95.20	-1	2,581	-0.04%
2023/10/19	0	0.00	1	100.50	98.50	-1	2,609	-0.04%
2023/10/17	1	101.50	0	0.00	100.50	1	2,613	0.04%
2023/10/16	0	0.00	3	102.00	102.00	-3	2,638	-0.11%
2023/10/12	0.1	100.00	1	100.00	101.00	-0.9	2,683	-0.03%
2023/10/06	0.1	98.30	0	0.00	98.50	0.1	2,681	0.00%
2023/10/03	4	98.95	4	98.40	98.40	0	2,670	0.00%
2023/10/02	4	99.35	4	99.80	99.80	0	2,677	0.00%
2023/09/22	2	98.50	2	99.00	99.00	0	2,725	0.00%
2023/09/21	0.1	100.00	0.1	98.10	97.70	0	2,749	0.00%
2023/09/20	4	102.00	4	103.25	101.50	0	2,735	0.00%
2023/09/18	0.1	102.00	0	0.00	101.50	0.1	2,760	0.00%
2023/09/15	1	100.50	1	101.00	102.50	0	2,788	0.00%
2023/09/14	1	100.50	3	100.50	100.50	-2	2,780	-0.07%
2023/09/13	0.1	99.20	0	0.00	98.80	0.1	2,812	0.00%
2023/09/12	1	98.60	0	0.00	98.60	1	2,858	0.03%
2023/09/06	0	0.00	1	97.50	99.00	-1	2,849	-0.04%
2023/09/01	1	96.90	0	0.00	96.80	1	2,881	0.03%
2023/08/29	3	95.13	0	0.00	95.10	3	2,961	0.10%
2023/08/28	1	96.20	0	0.00	95.90	1	2,973	0.03%
2023/08/17	1	96.20	0	0.00	96.30	1	3,194	0.03%
2023/08/14	1	94.30	0	0.00	95.50	1	3,231	0.03%
2023/08/10	0	0.00	1	96.20	98.50	-1	3,205	-0.03%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	4	107.00	106.50	-4	3,289	-0.12%
2023/07/31	0	0.00	3	106.00	105.00	-3	3,257	-0.09%
2023/07/28	0	0.00	2	105.50	105.50	-2	3,242	-0.06%
2023/07/25	0	0.00	4	105.00	106.50	-4	3,276	-0.12%
2023/07/24	4	104.75	0	0.00	105.00	4	3,297	0.12%
2023/07/19	0	0.00	1	105.50	105.00	-1	3,340	-0.03%
2023/06/29	1	105.00	0	0.00	104.50	1	3,496	0.03%
2023/06/28	0.1	106.50	0	0.00	105.50	0.1	3,482	0.00%
2023/06/07	2	108.50	2	109.50	109.50	0	3,974	0.00%
2023/06/05	2	108.75	0	0.00	108.50	2	4,089	0.05%
2023/06/02	2	115.50	0	0.00	114.50	2	4,132	0.05%
2023/06/01	0	0.00	0.5	115.00	115.50	-0.5	4,096	-0.01%
2023/05/31	2	115.50	0	0.00	116.00	2	4,098	0.05%
2023/05/22	0.2	113.00	0	0.00	113.50	0.2	3,994	0.01%
2023/05/04	0	0.00	1	113.00	113.00	-1	3,658	-0.03%
2023/04/28	1	112.50	0	0.00	111.50	1	3,754	0.03%
2023/04/21	0	0.00	4	112.00	111.00	-4	3,591	-0.11%
2023/04/10	0	0.00	5	112.60	111.50	-5	3,751	-0.13%
2023/04/07	1	114.50	1	115.00	114.00	0	3,743	0.00%
2023/04/06	1	114.50	1	113.50	115.50	0	3,735	0.00%
2023/03/31	2	114.75	21	114.98	114.00	-19	3,727	-0.51%
2023/03/30	4	113.00	0	0.00	114.00	4	3,805	0.11%
2023/03/15	20	108.00	0	0.00	107.50	20	4,430	0.45%
2023/03/14	30	112.83	0	0.00	108.50	30	4,464	0.67%
2023/03/13	0	0.00	30	113.08	115.50	-30	4,372	-0.69%
2023/03/06	0	0.00	1	115.50	115.00	-1	4,197	-0.02%
2023/03/01	1	114.00	0	0.00	114.00	1	4,152	0.02%
2023/02/22	0.5	114.00	0	0.00	114.50	0.5	4,141	0.01%
2023/02/15	0.2	113.50	0	0.00	113.50	0.2	4,540	0.00%
2023/01/06	1	105.50	1	104.50	104.50	0	5,115	0.00%
2022/12/22	0	0.00	1	109.00	109.50	-1	5,243	-0.02%
2022/12/21	1	108.00	1	109.50	109.00	0	5,182	0.00%
2022/12/20	3	111.00	3	110.00	110.00	0	5,046	0.00%
2022/12/19	1	114.00	0	0.00	113.00	1	4,920	0.02%
2022/12/14	145	116.07	0	0.00	116.50	145	4,660	3.11%	大買/鉅額交易
2022/12/13	0.1	115.00	0	0.00	112.50	0.1	4,634	0.00%
2022/12/08	0	0.00	0.2	116.50	117.00	-0.2	4,574	0.00%
2022/12/05	0	0.00	25	125.98	125.50	-25	4,303	-0.58%
2022/12/02	0	0.00	1	122.50	122.50	-1	4,187	-0.02%
2022/11/21	0.1	118.50	0	0.00	119.00	0.1	4,313	0.00%
2022/11/16	0	0.00	1	119.00	120.00	-1	4,351	-0.02%
2022/11/15	0	0.00	2	119.00	119.00	-2	4,269	-0.05%
2022/11/14	1	117.00	0	0.00	118.00	1	4,215	0.02%
2022/11/11	1	116.00	1	116.00	116.00	0	4,172	0.00%
2022/11/09	0	0.00	4	113.50	114.00	-4	4,099	-0.10%
2022/11/08	0	0.00	1	114.00	113.50	-1	4,113	-0.02%
2022/11/07	3	114.17	2	115.50	112.50	1	4,155	0.02%
2022/11/04	0	0.00	5	112.40	113.00	-5	4,186	-0.12%
2022/11/02	0	0.00	3	109.33	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	2	107.00	108.00	-2	4,304	-0.05%
2022/10/28	0	0.00	2	105.50	105.50	-2	4,306	-0.05%
2022/10/27	2	104.00	2	106.00	105.00	0	4,348	0.00%
2022/10/26	2	103.50	0	0.00	103.50	2	4,320	0.05%
2022/10/25	2	107.00	2	108.00	106.50	0	4,277	0.00%
2022/10/24	2	106.00	4	106.75	106.50	-2	4,280	-0.05%
2022/10/19	2	108.50	1	108.50	107.00	1	4,239	0.02%
2022/10/18	4	109.00	3	110.00	110.00	1	4,209	0.02%
2022/10/17	2	108.50	0	0.00	108.50	2	4,235	0.05%
2022/10/14	1	110.50	3	110.33	111.00	-2	4,355	-0.05%
2022/10/13	1	106.50	1	106.00	106.50	0	4,489	0.00%
2022/10/12	1	105.50	1	106.00	106.50	0	4,488	0.00%
2022/10/06	2	108.50	2	111.00	109.00	0	4,699	0.00%
2022/10/05	0	0.00	1	109.50	108.00	-1	4,686	-0.02%
2022/10/04	2	105.75	3	105.17	107.50	-1	4,656	-0.02%
2022/10/03	2	103.50	0	0.00	102.50	2	4,634	0.04%
2022/09/30	2	104.00	5	104.10	106.00	-3	4,630	-0.06%
2022/09/29	8	104.75	5	105.10	105.00	3	4,635	0.06%
2022/09/28	3	107.67	2	107.00	103.50	1	4,619	0.02%
2022/09/27	3	109.67	2	110.50	110.00	1	4,570	0.02%
2022/09/26	4	110.88	2	110.75	109.00	2	4,591	0.04%
2022/09/23	2	114.00	1	113.00	113.50	1	4,672	0.02%
2022/09/22	0	0.00	1	113.50	114.00	-1	4,702	-0.02%
2022/09/21	1	113.50	0	0.00	114.50	1	4,797	0.02%
2022/09/20	3	114.67	3	116.00	116.00	0	4,844	0.00%
2022/09/19	0	0.00	1	113.00	114.00	-1	4,856	-0.02%
2022/09/16	4	115.25	0	0.00	115.50	4	4,864	0.08%
2022/09/14	0	0.00	2	116.50	116.50	-2	4,857	-0.04%
2022/09/13	4	115.75	3	116.83	116.00	1	4,870	0.02%
2022/09/12	1	116.00	1	116.00	116.00	0	4,921	0.00%
2022/09/08	2	114.00	1	113.00	114.00	1	4,992	0.02%
2022/09/07	3	111.33	4	112.38	112.50	-1	5,051	-0.02%
2022/09/06	1	111.50	2	112.50	113.50	-1	5,064	-0.02%
2022/09/01	4	112.00	0	0.00	111.00	4	5,012	0.08%
2022/08/30	0	0.00	4	113.50	113.50	-4	4,973	-0.08%
2022/08/29	4	110.00	5	111.40	111.00	-1	5,017	-0.02%
2022/08/18	1	116.00	1	116.50	116.50	0	6,162	0.00%
2022/08/12	1	116.50	8	116.00	117.00	-7	6,214	-0.11%
2022/08/11	11	118.68	1.2	118.00	118.00	9.8	6,179	0.16%
2022/08/10	4	118.13	4	117.00	118.00	0	6,048	0.00%
2022/08/08	0	0.00	0.1	115.00	115.50	-0.1	5,897	0.00%
2022/08/05	0	0.00	4	113.25	113.50	-4	5,889	-0.07%
2022/08/04	4	111.25	0	0.00	111.50	4	5,911	0.07%
2022/08/03	0	0.00	2	112.50	113.00	-2	5,923	-0.03%
2022/08/02	2	111.00	0	0.00	111.00	2	5,903	0.03%
2022/07/29	0	0.00	1	112.50	113.00	-1	5,877	-0.02%
2022/07/28	3	110.67	3	112.00	111.50	0	5,882	0.00%
2022/07/26	1	110.50	0	0.00	111.00	1	5,845	0.02%
2022/07/25	1	112.50	1	112.00	112.50	0	5,852	0.00%
2022/07/22	1	113.50	2	113.00	112.50	-1	5,834	-0.02%
2022/07/21	2.1	111.33	14	112.68	113.50	-11.9	5,817	-0.20%
2022/07/20	5	106.00	7	109.07	109.00	-2	5,704	-0.04%
2022/07/19	0	0.00	1	104.00	104.00	-1	5,614	-0.02%
2022/07/18	1	104.50	0	0.00	104.00	1	5,620	0.02%
2022/07/11	2	96.20	3	95.90	96.00	-1	5,628	-0.02%
2022/07/08	2	96.20	2	95.70	96.00	0	5,669	0.00%
2022/07/07	2	94.35	1	95.40	96.00	1	5,676	0.02%
2022/06/30	0	0.00	1	103.00	103.00	-1	5,777	-0.02%
2022/06/29	1	106.50	0	0.00	106.50	1	5,744	0.02%
2022/06/20	1	105.50	0	0.00	102.00	1	6,109	0.02%
2022/06/16	2	114.00	0	0.00	111.00	2	6,177	0.03%
2022/06/15	4	115.25	3.2	116.81	114.00	0.8	6,338	0.01%
2022/06/14	5	114.50	4	114.25	116.00	1	6,548	0.02%
2022/06/13	2	114.00	0	0.00	114.50	2	6,525	0.03%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/02	3	116.50	14	116.71	116.00	-11	6,235	-0.18%
2022/06/01	3	120.17	3	119.00	119.00	0	6,125	0.00%
2022/05/31	1	118.00	1	120.00	121.00	0	5,982	0.00%
2022/05/30	12	118.25	8	119.44	118.50	4	5,703	0.07%
2022/05/26	2	115.00	4	116.00	115.50	-2	5,226	-0.04%
2022/05/25	0	0.00	2	113.00	113.00	-2	5,015	-0.04%
2022/05/17	0	0.00	9	107.00	107.50	-9	4,734	-0.19%
2022/04/21	9	111.00	2	111.00	111.50	7	4,330	0.16%
2022/04/20	1	109.50	0	0.00	109.50	1	4,225	0.02%
2022/04/15	0	0.00	3	105.00	105.00	-3	4,081	-0.07%
2022/04/12	0	0.00	16	104.19	105.00	-16	4,009	-0.40%
2022/04/07	10	111.00	0	0.00	107.50	10	3,804	0.26%
2022/04/01	0	0.00	2	107.00	108.50	-2	3,606	-0.06%
2022/03/31	1	109.00	0	0.00	107.50	1	3,572	0.03%
2022/03/30	1	109.00	0	0.00	109.50	1	3,464	0.03%
2022/03/29	0	0.00	3	112.50	110.50	-3	3,393	-0.09%
2022/03/28	2	110.25	1	111.00	112.00	1	3,287	0.03%
2022/03/25	0	0.00	3	110.83	109.50	-3	3,141	-0.10%
2022/03/24	2	109.50	0	0.00	110.00	2	3,027	0.07%
2022/03/23	4	111.00	1	111.00	109.50	3	2,975	0.10%
2022/03/22	0	0.00	1	109.00	109.00	-1	2,825	-0.04%
2022/03/21	8	109.00	2	109.25	108.50	6	2,784	0.22%
2022/03/18	1	107.00	1	106.00	107.50	0	2,602	0.00%
2022/03/17	3	101.50	0	0.00	104.00	3	2,347	0.13%
2022/03/08	0	0.00	4	91.10	91.00	-4	2,153	-0.19%
2022/03/07	0	0.00	2	91.60	91.70	-2	2,156	-0.09%
2022/02/17	0	0.00	1	94.30	94.40	-1	2,390	-0.04%
2022/01/25	0	0.00	2	95.50	95.30	-2	2,602	-0.08%
2022/01/21	2	99.00	1	99.30	98.00	1	2,595	0.04%
2022/01/11	0	0.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/07	0.1	101.50	0	0.00	101.50	0.1	2,529	0.00%
2021/12/24	10	100.50	11	100.50	101.00	-1	2,546	-0.04%
2021/12/17	2	98.10	0	0.00	98.50	2	2,706	0.07%
2021/12/07	0	0.00	1	98.40	98.20	-1	2,744	-0.04%
2021/12/03	1.1	98.29	0	0.00	98.20	1.1	2,736	0.04%
2021/11/19	0	0.00	3	100.00	100.00	-3	2,723	-0.11%
2021/11/18	1	99.90	0	0.00	100.00	1	2,720	0.04%
2021/11/16	1.1	102.36	0	0.00	102.00	1.1	2,625	0.04%
2021/11/10	3	102.50	0	0.00	100.50	3	2,571	0.12%
2021/11/09	0	0.00	1	103.50	103.00	-1	2,561	-0.04%
2021/11/05	1	101.00	0	0.00	101.50	1	2,516	0.04%
2021/11/02	0	0.00	1	99.60	98.10	-1	2,441	-0.04%
2021/10/29	1	98.00	1	96.30	96.00	0	2,429	0.00%
2021/10/28	0	0.00	2	96.60	97.50	-2	2,428	-0.08%
2021/10/25	2	94.60	0	0.00	95.10	2	2,573	0.08%
2021/10/22	1	95.30	1	95.00	94.40	0	2,676	0.00%
2021/10/15	1	92.70	1	93.90	93.80	0	2,917	0.00%
2021/10/08	1	94.80	1	94.40	94.30	0	3,286	0.00%
2021/10/07	0	0.00	1	94.80	94.60	-1	3,330	-0.03%
2021/10/05	1	91.30	0	0.00	92.00	1	3,397	0.03%
2021/10/01	3	96.70	2	97.30	94.70	1	3,393	0.03%
2021/09/29	2	98.10	0	0.00	98.20	2	3,394	0.06%
2021/09/24	1	100.50	2	101.50	102.00	-1	3,409	-0.03%
2021/09/23	1	99.90	0	0.00	100.50	1	3,488	0.03%
2021/09/22	1	95.10	0	0.00	95.00	1	3,573	0.03%
2021/09/06	0	0.00	1	99.10	98.40	-1	4,187	-0.02%
2021/09/01	2	98.95	1	99.30	99.00	1	4,465	0.02%
2021/08/31	1	100.50	1	99.30	99.30	0	4,465	0.00%
2021/08/24	1	97.30	1	96.70	96.50	0	4,486	0.00%
2021/08/16	0	0.00	3	96.70	96.40	-3	4,833	-0.06%
2021/08/11	1	99.70	0	0.00	100.00	1	4,891	0.02%
2021/08/06	1	104.00	0	0.00	104.00	1	5,135	0.02%
2021/08/05	0	0.00	2	106.00	105.00	-2	5,304	-0.04%
2021/07/30	1	105.50	0	0.00	104.50	1	5,767	0.02%
2021/07/29	0	0.00	11	107.00	107.00	-11	5,812	-0.19%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/26	1	103.00	0	0.00	104.00	1	5,962	0.02%
2021/07/20	1	104.00	0	0.00	103.50	1	6,088	0.02%
2021/07/19	0	0.00	2	107.00	107.00	-2	6,091	-0.03%
2021/07/16	1	107.50	24	108.10	109.00	-23	6,168	-0.37%
2021/07/15	35	106.43	16	106.88	107.50	19	6,195	0.31%
2021/07/14	10	105.50	0	0.00	105.00	10	6,214	0.16%
2021/07/07	0	0.00	3	106.33	106.00	-3	6,696	-0.04%
2021/07/05	0	0.00	1	106.00	106.00	-1	7,018	-0.01%
2021/07/02	0	0.00	3	104.00	104.00	-3	7,230	-0.04%
2021/07/01	0	0.00	2.2	103.05	103.50	-2.2	7,363	-0.03%
2021/06/30	1	105.00	131	105.39	105.00	-130	7,434	-1.75%	大賣/鉅額交易
2021/06/29	6	107.83	1	108.50	108.50	5	7,506	0.07%
2021/06/28	0	0.00	0.1	107.00	107.00	-0.1	7,562	0.00%
2021/06/25	1	107.00	2.2	106.48	105.50	-1.2	7,569	-0.02%
2021/06/24	134	106.92	3	107.00	106.00	131	7,520	1.74%	大買/鉅額交易
2021/06/23	3	104.50	3	104.50	105.50	0	7,407	0.00%
2021/06/22	1.3	100.15	0	0.00	99.90	1.3	7,334	0.02%
2021/06/21	1	101.00	1	100.00	99.90	0	7,366	0.00%
2021/06/18	0.2	104.00	0	0.00	102.50	0.2	7,417	0.00%
2021/06/16	0.1	101.50	1	102.50	101.50	-0.9	7,553	-0.01%
2021/06/15	1	101.00	0	0.00	101.00	1	7,727	0.01%
2021/06/11	3	102.00	0	0.00	101.50	3	7,857	0.04%
2021/06/10	1	99.50	1	100.50	101.00	0	7,819	0.00%
2021/06/01	5	97.90	5	98.40	98.40	0	7,744	0.00%
2021/05/28	1	96.10	1	97.20	97.00	0	7,759	0.00%
2021/05/18	1	89.80	1	90.30	90.30	0	8,183	0.00%
2021/05/17	0	0.00	5	89.30	88.80	-5	8,126	-0.06%
2021/05/14	1	93.10	2	90.50	90.00	-1	8,084	-0.01%
2021/05/13	2	92.30	0	0.00	91.80	2	8,068	0.02%
2021/05/11	0	0.00	2	94.40	92.50	-2	7,833	-0.03%
2021/05/10	1	99.60	1	97.40	97.30	0	7,764	0.00%
2021/05/05	1	98.70	0	0.00	98.40	1	7,764	0.01%
2021/05/04	0	0.00	2	99.00	98.70	-2	7,911	-0.03%
2021/05/03	8	100.81	0	0.00	99.30	8	8,010	0.10%
2021/04/29	1	107.00	3	106.67	106.00	-2	7,927	-0.03%
2021/04/28	0	0.00	1	104.50	104.50	-1	7,916	-0.01%
2021/04/26	3	104.00	0	0.00	104.00	3	7,997	0.04%
2021/04/22	0	0.00	2	104.50	103.50	-2	8,180	-0.02%
2021/04/21	4	104.88	3	104.83	104.50	1	8,311	0.01%
2021/04/20	9	107.17	4	106.75	107.00	5	8,264	0.06%
2021/04/19	1	109.50	0	0.00	109.00	1	8,294	0.01%
2021/04/16	5	110.00	6	111.42	111.50	-1	8,304	-0.01%
2021/04/15	7	108.36	3	109.00	109.00	4	8,439	0.05%
2021/04/14	8	109.81	6	108.67	108.50	2	8,415	0.02%
2021/04/13	3	112.67	2	112.25	112.00	1	8,447	0.01%
2021/04/12	3	114.17	3	114.67	114.50	0	8,368	0.00%
2021/04/09	9	114.61	0	0.00	113.00	9	8,500	0.11%
2021/04/07	3	116.00	0	0.00	116.50	3	8,172	0.04%
2021/04/06	6	118.25	0	0.00	117.50	6	8,105	0.07%
2021/04/01	7	118.07	0	0.00	118.00	7	8,026	0.09%
2021/03/31	4	120.75	1	124.00	120.50	3	7,871	0.04%
2021/03/30	0	0.00	1	125.00	125.00	-1	7,680	-0.01%
2021/03/26	1	124.00	2	125.00	124.50	-1	7,690	-0.01%
2021/03/25	4	124.38	0	0.00	123.50	4	7,743	0.05%
2021/03/23	1	128.00	4	126.13	125.00	-3	7,813	-0.04%
2021/03/22	4	128.00	7	127.21	127.00	-3	7,819	-0.04%
2021/03/19	3	127.00	0	0.00	127.50	3	7,882	0.04%
2021/03/18	18.1	127.28	19	126.63	127.50	-0.9	7,820	-0.01%
2021/03/17	0.2	124.50	6	124.58	124.50	-5.8	7,709	-0.08%
2021/03/15	1	121.50	0	0.00	121.00	1	7,685	0.01%
2021/03/11	9	119.56	7	119.00	119.00	2	7,927	0.03%
2021/03/09	2	117.00	2	117.75	118.00	0	8,052	0.00%
2021/03/08	1	121.50	10	121.00	119.00	-9	8,140	-0.11%
2021/03/05	0	0.00	2	119.00	119.50	-2	8,204	-0.02%
2021/03/04	2	120.25	0	0.00	119.50	2	8,397	0.02%
2021/03/03	5	123.30	6	123.33	122.50	-1	8,453	-0.01%
2021/03/02	1	120.50	0	0.00	121.00	1	8,460	0.01%
2021/02/26	4	120.38	3	120.33	120.00	1	8,488	0.01%
2021/02/25	4	122.00	4	122.50	122.00	0	8,422	0.00%
2021/02/24	0	0.00	3	119.67	119.00	-3	8,325	-0.04%
2021/02/22	0	0.00	16	120.50	120.00	-16	8,544	-0.19%
2021/02/19	0	0.00	0.2	120.50	120.50	-0.2	8,630	0.00%
2021/02/18	0	0.00	3	117.83	118.00	-3	8,556	-0.04%
2021/02/05	1	115.50	0	0.00	115.50	1	8,485	0.01%
2021/02/04	0	0.00	1	115.50	116.00	-1	8,534	-0.01%
2021/02/02	1	114.00	0	0.00	113.50	1	8,544	0.01%
2021/02/01	1	114.00	0	0.00	114.00	1	8,494	0.01%
2021/01/29	1	116.00	0	0.00	114.00	1	8,518	0.01%
2021/01/28	6	116.83	6	118.25	116.00	0	8,436	0.00%
2021/01/27	3	120.00	2	120.75	120.50	1	8,351	0.01%
2021/01/26	8	122.19	12	121.67	118.50	-4	8,322	-0.05%
2021/01/25	1	118.00	3	118.67	121.00	-2	8,182	-0.02%
2021/01/22	2	115.75	2.1	116.76	117.00	-0.1	8,084	0.00%
2021/01/21	2	116.00	0	0.00	115.00	2	7,987	0.03%
2021/01/20	2.1	113.31	3	113.33	113.00	-0.9	7,926	-0.01%
2021/01/19	8	117.69	2	118.00	117.00	6	7,809	0.08%
2021/01/18	4	116.63	3	116.17	118.50	1	7,774	0.01%
2021/01/15	2	120.50	3	121.17	117.50	-1	7,769	-0.01%
2021/01/14	7	121.64	2	122.00	122.00	5	7,574	0.07%
2021/01/13	7	120.43	7	120.43	121.00	0	7,432	0.00%
2021/01/12	5	119.90	6	118.75	118.00	-1	7,508	-0.01%
2021/01/08	11	117.68	10	118.70	119.00	1	7,481	0.01%
2021/01/07	1	120.00	7	121.57	120.00	-6	7,342	-0.08%
2021/01/06	2.1	123.46	5	120.80	119.50	-2.9	7,285	-0.04%
2021/01/05	30	119.40	0	0.00	119.00	30	7,080	0.42%
2021/01/04	4	118.25	4	118.38	119.00	0	7,046	0.00%
2020/12/31	0	0.00	2	113.50	114.00	-2	6,812	-0.03%
2020/12/30	3	114.50	0	0.00	115.00	3	6,730	0.04%
2020/12/29	4	115.63	0	0.00	115.50	4	6,734	0.06%
2020/12/28	3	115.50	1	116.00	115.50	2	6,650	0.03%
2020/12/25	5	118.00	0	0.00	117.00	5	6,614	0.08%
2020/12/22	2	117.25	0	0.00	116.00	2	6,674	0.03%
2020/12/21	8	118.63	5	118.50	118.50	3	6,710	0.04%
2020/12/18	0	0.00	1	122.50	121.50	-1	6,645	-0.02%
2020/12/17	0	0.00	5	120.60	119.50	-5	6,531	-0.08%
2020/12/15	10	115.60	1	113.50	113.00	9	6,382	0.14%
2020/12/11	12	119.38	0	0.00	118.00	12	6,293	0.19%
2020/12/10	4	119.88	1	119.50	119.50	3	6,250	0.05%
2020/12/09	1	124.00	2	124.00	122.50	-1	6,204	-0.02%
2020/12/08	1	121.50	0	0.00	121.50	1	6,106	0.02%
2020/12/04	0	0.00	20	123.00	121.00	-20	5,819	-0.34%
2020/12/02	1	122.50	0	0.00	122.50	1	5,701	0.02%
2020/11/30	0	0.00	2	124.50	123.50	-2	5,620	-0.04%
2020/11/25	1	117.50	0	0.00	117.00	1	5,380	0.02%
2020/11/24	20	119.38	0	0.00	119.00	20	5,298	0.38%
2020/11/23	1	116.50	1	118.50	118.00	0	5,233	0.00%
2020/11/20	1	116.00	0	0.00	116.50	1	5,127	0.02%
2020/11/19	1	118.50	0	0.00	119.00	1	4,975	0.02%
2020/11/18	1	120.50	0	0.00	121.50	1	4,811	0.02%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	1	125.50	2	125.75	126.00	-1	4,802	-0.02%
2020/11/13	2	123.25	1	123.00	123.00	1	4,804	0.02%
2020/11/12	1	124.00	3	125.17	124.00	-2	4,839	-0.04%
2020/11/11	2	122.75	2	123.75	123.00	0	4,763	0.00%
2020/11/10	4	124.75	2	122.00	122.00	2	4,756	0.04%
2020/11/09	0	0.00	2	127.75	127.00	-2	4,767	-0.04%
2020/11/06	1.2	128.25	0	0.00	127.50	1.2	4,792	0.03%
2020/11/05	2	125.00	3	126.33	126.50	-1	4,824	-0.02%
2020/11/04	4	123.38	5	125.40	126.00	-1	4,890	-0.02%
2020/11/03	2	122.25	2	124.00	123.00	0	5,065	0.00%
2020/11/02	2	118.00	2	119.25	119.50	0	5,230	0.00%
2020/10/30	5	124.10	3	121.17	121.00	2	5,368	0.04%
2020/10/29	2	124.75	2	126.75	127.00	0	5,308	0.00%
2020/10/23	7	134.43	7	132.29	132.50	0	5,498	0.00%
2020/10/22	2	133.75	2	134.50	134.50	0	5,518	0.00%
2020/10/21	4	134.88	5	134.80	133.50	-1	5,508	-0.02%
2020/10/20	21	135.24	19	135.50	135.00	2	5,471	0.04%
2020/10/19	0	0.00	3	136.17	137.50	-3	5,339	-0.06%
2020/10/16	5	127.00	5	126.00	126.00	0	5,140	0.00%
2020/10/14	1	129.50	1	129.50	129.00	0	5,135	0.00%
2020/10/13	6	129.58	5	129.00	129.00	1	5,157	0.02%
2020/10/08	2	131.75	2	131.25	131.50	0	5,193	0.00%
2020/10/07	1	131.50	1	132.50	131.00	0	5,249	0.00%
2020/10/06	5	132.50	5	131.50	132.50	0	5,297	0.00%
2020/10/05	15	127.00	15	126.33	127.00	0	5,315	0.00%
2020/09/30	5	126.00	5	126.50	126.00	0	5,496	0.00%
2020/09/29	0	0.00	1	126.00	125.50	-1	5,604	-0.02%
2020/09/28	3	126.00	3	125.83	125.00	0	5,731	0.00%
2020/09/25	4	124.00	3	123.50	123.00	1	5,791	0.02%
2020/09/24	2	129.50	2	125.00	125.00	0	5,843	0.00%
2020/09/23	0	0.00	1	131.50	131.50	-1	5,832	-0.02%
2020/09/22	7	132.00	6	133.50	131.50	1	5,906	0.02%
2020/09/21	0	0.00	1	133.50	133.50	-1	5,991	-0.02%
2020/09/18	1	133.00	1	133.50	134.50	0	6,094	0.00%
2020/09/17	3	132.50	2	132.00	132.00	1	6,121	0.02%
2020/09/16	11	133.64	15	133.93	134.50	-4	6,221	-0.06%
2020/09/15	2	130.50	3	130.00	129.00	-1	6,160	-0.02%
2020/09/14	7	129.29	6	129.42	129.00	1	6,224	0.02%
2020/09/11	10	123.00	10	123.50	123.00	0	6,211	0.00%
2020/09/10	1	122.00	4	122.00	121.00	-3	6,215	-0.05%
2020/09/09	6	121.00	1	121.50	121.00	5	6,258	0.08%
2020/09/08	0	0.00	4	124.25	123.00	-4	6,316	-0.06%
2020/09/07	3	125.33	2	124.75	123.50	1	6,366	0.02%
2020/09/04	25	128.00	27	126.98	128.00	-2	6,389	-0.03%
2020/09/03	3	128.67	1	126.00	126.00	2	6,406	0.03%
2020/08/31	1	127.00	0	0.00	123.00	1	6,496	0.02%
2020/08/27	7	128.43	5	127.00	125.50	2	6,668	0.03%
2020/08/21	0	0.00	10	126.90	129.50	-10	6,970	-0.14%
2020/08/20	3	126.00	140	125.14	124.00	-137	6,994	-1.96%	大賣/鉅額交易
2020/08/18	15	134.07	9	132.28	132.00	6	7,053	0.09%
2020/08/17	1	136.00	1	135.00	136.00	0	7,097	0.00%
2020/08/14	8	135.44	0	0.00	135.50	8	7,146	0.11%
2020/08/13	22	135.73	3	134.50	134.50	19	7,187	0.26%
2020/08/12	4	137.75	3	137.33	137.00	1	7,162	0.01%
2020/08/11	20	141.00	0	0.00	139.00	20	7,184	0.28%
2020/08/10	107	144.43	7	144.07	144.00	100	7,157	1.40%	大買/
2020/08/07	0	0.00	115	150.39	146.50	-115	7,138	-1.61%	大賣/鉅額交易
2020/08/06	5	143.80	9	144.56	145.00	-4	7,004	-0.06%
2020/08/05	6	135.33	9	139.00	140.00	-3	6,901	-0.04%
2020/08/04	1	131.00	1	131.50	131.50	0	6,897	0.00%
2020/08/03	2	134.75	1	130.00	130.00	1	6,959	0.01%
2020/07/31	51	135.99	1	135.00	135.00	50	7,039	0.71%
2020/07/30	0	0.00	1	135.50	135.50	-1	7,207	-0.01%
2020/07/29	4	131.00	4	132.00	134.50	0	7,397	0.00%
2020/07/28	1	132.00	4	132.13	132.50	-3	7,439	-0.04%
2020/07/24	10	130.00	0	0.00	127.50	10	7,597	0.13%
2020/07/22	1	131.50	0	0.00	131.50	1	7,634	0.01%
2020/07/17	10	131.00	0	0.00	130.50	10	7,763	0.13%
2020/07/16	20	132.50	0	0.00	131.50	20	7,786	0.26%
2020/07/15	25	135.50	0	0.00	133.50	25	7,790	0.32%
2020/07/14	0	0.00	1	138.00	135.00	-1	7,906	-0.01%
2020/07/10	1	133.00	0	0.00	132.50	1	7,985	0.01%
2020/07/07	0	0.00	4	138.00	137.00	-4	7,937	-0.05%
2020/07/06	1	139.00	2	139.00	138.00	-1	7,951	-0.01%
2020/07/03	10	132.75	11	134.05	135.00	-1	8,099	-0.01%
2020/07/02	6	132.67	7	134.50	133.50	-1	8,143	-0.01%
2020/07/01	21	131.95	26	132.06	132.50	-5	8,184	-0.06%
2020/06/30	20	129.00	20	128.50	128.50	0	8,145	0.00%
2020/06/24	14	132.82	10	134.00	133.50	4	8,101	0.05%
2020/06/23	10	132.25	5	133.00	132.00	5	8,172	0.06%
2020/06/22	1	133.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	15	134.00	20	136.25	137.00	-5	8,279	-0.06%
2020/06/18	20	134.50	20	133.38	134.50	0	8,255	0.00%
2020/06/17	20	132.38	20	133.13	132.00	0	8,226	0.00%
2020/06/16	15	133.83	15	134.00	134.00	0	8,542	0.00%
2020/06/15	10	131.75	13	132.58	132.00	-3	8,612	-0.03%
2020/06/12	1	128.00	4	131.88	133.50	-3	8,691	-0.03%
2020/06/11	5	135.00	7	131.50	131.50	-2	8,805	-0.02%
2020/06/10	24	135.79	19	135.55	135.50	5	8,923	0.06%
2020/06/09	0	0.00	2	137.00	138.00	-2	8,899	-0.02%
2020/06/08	1	134.00	2	134.25	133.00	-1	8,923	-0.01%
2020/06/05	11	129.55	10	129.50	129.50	1	8,981	0.01%
2020/06/04	20	131.50	24	130.44	131.50	-4	9,002	-0.04%
2020/06/03	15	129.00	19	129.66	129.00	-4	8,934	-0.04%
2020/06/02	36	124.78	35	126.63	125.00	1	8,859	0.01%
2020/06/01	5	120.00	13	123.12	123.00	-8	8,719	-0.09%
2020/05/29	2	117.50	0	0.00	119.50	2	8,688	0.02%
2020/05/28	17	119.79	10	117.50	117.50	7	8,692	0.08%
2020/05/27	1	119.50	1	122.00	119.00	0	8,717	0.00%
2020/05/26	6	120.50	7	121.86	121.00	-1	8,710	-0.01%
2020/05/25	11	115.00	20	115.53	117.00	-9	8,559	-0.11%
2020/05/22	5	111.50	2	117.25	112.00	3	8,527	0.04%
2020/05/21	15	115.00	17	116.21	116.00	-2	8,422	-0.02%
2020/05/20	22	113.02	30	111.92	113.00	-8	8,377	-0.10%
2020/05/19	21	109.95	17	110.12	109.00	4	8,333	0.05%
2020/05/18	19	108.76	10	110.50	108.50	9	8,286	0.11%
2020/05/15	15	112.33	15	114.00	113.50	0	8,304	0.00%
2020/05/14	5	115.80	0	0.00	113.50	5	8,253	0.06%
2020/05/13	1	115.00	0	0.00	117.50	1	8,232	0.01%
2020/05/12	18	118.17	20	120.50	117.00	-2	8,357	-0.02%
2020/05/11	7	121.57	3	118.00	118.00	4	8,262	0.05%
2020/05/08	16	117.63	15	117.00	117.00	1	8,120	0.01%
2020/05/07	20	117.88	17	117.41	117.00	3	8,064	0.04%
2020/05/06	25	118.24	25	117.06	119.00	0	7,936	0.00%
2020/05/05	26	111.25	31	112.24	113.00	-5	7,753	-0.06%
2020/05/04	0	0.00	1	107.50	106.00	-1	7,540	-0.01%
2020/04/30	6	107.50	6	108.08	108.00	0	7,465	0.00%
2020/04/29	2	104.00	3	103.33	104.00	-1	7,406	-0.01%
2020/04/28	1	100.50	0	0.00	101.00	1	7,369	0.01%
2020/04/27	1	101.00	5	101.60	102.00	-4	7,301	-0.05%
2020/04/24	6	98.23	4	99.55	99.30	2	7,231	0.03%
2020/04/23	19	100.53	15	101.50	101.00	4	7,067	0.06%
2020/04/22	0	0.00	2	99.50	100.00	-2	7,041	-0.03%
2020/04/21	1	100.50	2	100.50	100.00	-1	7,007	-0.01%
2020/04/20	3	102.67	1	102.50	102.00	2	6,917	0.03%
2020/04/17	5	102.60	0	0.00	102.50	5	6,889	0.07%
2020/04/16	1	104.50	2	103.50	102.00	-1	6,745	-0.01%
2020/04/15	5	102.30	0	0.00	102.00	5	6,702	0.07%
2020/04/14	0	0.00	14	101.16	103.50	-14	6,747	-0.21%
2020/04/13	30	96.67	26	95.17	95.20	4	6,553	0.06%
2020/04/10	10	96.95	3	96.43	96.80	7	6,530	0.11%
2020/04/09	2	100.50	3	100.00	98.00	-1	6,512	-0.02%
2020/04/08	9	97.01	10	97.39	99.90	-1	6,356	-0.02%
2020/04/07	3	91.00	3	92.13	91.30	0	6,116	0.00%
2020/04/06	5	89.10	1	89.90	90.30	4	5,958	0.07%
2020/04/01	4	91.75	0	0.00	91.00	4	5,831	0.07%
2020/03/31	12	92.51	12	93.12	93.00	0	5,787	0.00%
2020/03/30	1	89.10	1	90.00	91.10	0	5,670	0.00%
2020/03/27	2	95.90	2	94.70	93.00	0	5,581	0.00%
2020/03/26	1	89.60	1	90.90	90.90	0	5,468	0.00%
2020/03/25	1	87.50	2	86.40	86.80	-1	5,371	-0.02%
2020/03/24	3	81.00	3	80.67	81.10	0	5,344	0.00%
2020/03/23	1	76.40	1	76.60	75.50	0	5,288	0.00%
2020/03/20	2	77.75	0	0.00	78.50	2	5,274	0.04%
2020/03/19	1	74.10	1	74.80	73.00	0	4,973	0.00%
2020/03/18	4	83.25	5	81.90	81.10	-1	4,889	-0.02%
2020/03/17	4	82.05	1	79.20	79.20	3	4,774	0.06%
2020/03/16	1	89.10	2	92.60	87.80	-1	4,608	-0.02%
2020/03/13	1	92.00	0	0.00	91.40	1	4,484	0.02%
2020/03/12	47	103.22	47	101.74	101.50	0	4,455	0.00%
2020/03/11	11	115.23	1	112.50	112.50	10	4,343	0.23%
2020/03/02	15	118.00	15	117.83	118.00	0	4,047	0.00%
2020/02/27	0	0.00	2	115.50	115.50	-2	4,021	-0.05%
2020/02/26	1	122.50	1	119.00	119.00	0	3,960	0.00%
2020/02/25	1	123.50	1	119.00	123.50	0	3,929	0.00%
2020/02/19	0	0.00	5	123.00	123.00	-5	4,012	-0.12%
2020/02/18	0	0.00	2	122.75	122.00	-2	4,032	-0.05%
2020/02/17	15	123.73	2	124.50	123.00	13	4,247	0.31%
2020/02/14	4	128.50	17	128.50	128.50	-13	4,453	-0.29%
2020/02/13	3	126.83	4	127.25	127.00	-1	4,607	-0.02%
2020/02/12	9	130.11	3	127.17	127.00	6	4,606	0.13%
2020/02/11	2	123.50	1	124.00	124.50	1	4,448	0.02%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	20	123.25	20	122.13	124.50	0	4,547	0.00%
2020/01/31	6	118.83	0	0.00	119.50	6	4,683	0.13%
2020/01/30	1	122.00	0	0.00	121.50	1	4,671	0.02%
2020/01/09	0	0.00	4	134.75	136.00	-4	5,351	-0.07%
2020/01/08	2	130.00	0	0.00	130.00	2	5,482	0.04%
2020/01/07	3	131.33	1	132.00	131.50	2	5,513	0.04%
2019/12/26	0	0.00	1	140.50	141.00	-1	5,844	-0.02%
2019/12/25	0	0.00	1	141.00	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	1	138.50	0	0.00	139.50	1	6,035	0.02%
2019/12/18	0	0.00	1	145.00	141.50	-1	6,000	-0.02%
2019/12/16	0	0.00	0.1	138.00	136.50	-0.1	6,004	0.00%
2019/12/13	2	138.00	0	0.00	136.00	2	6,102	0.03%
2019/12/11	0	0.00	2	139.50	136.50	-2	6,151	-0.03%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	2	137.50	0	0.00	136.50	2	6,242	0.03%
2019/12/06	0	0.00	1	135.00	134.00	-1	6,364	-0.02%
2019/12/05	1	134.50	0	0.00	133.00	1	6,431	0.02%
2019/11/27	2	137.50	0	0.00	138.50	2	6,511	0.03%
2019/11/26	10	137.00	10	136.50	136.50	0	6,528	0.00%
2019/11/22	15	136.83	15	136.50	136.50	0	6,716	0.00%
2019/11/21	0	0.00	1	138.50	139.00	-1	6,770	-0.01%
2019/11/20	0	0.00	1	137.00	139.50	-1	6,780	-0.01%
2019/11/19	15	140.00	15	140.33	140.00	0	6,867	0.00%
2019/11/18	10	141.00	10	140.25	141.00	0	6,901	0.00%
2019/11/15	20	139.13	20	138.23	138.00	0	6,955	0.00%
2019/11/14	4	134.88	7	138.71	139.50	-3	6,980	-0.04%
2019/11/13	14	140.07	15	143.70	139.00	-1	6,864	-0.01%
2019/11/12	1	151.50	0	0.00	153.00	1	6,719	0.01%
2019/11/08	16	145.41	15	147.17	147.50	1	6,920	0.01%
2019/11/07	15	144.83	10	147.00	148.00	5	6,959	0.07%
2019/11/06	9	147.78	4	146.00	145.00	5	7,017	0.07%
2019/11/05	15	146.17	15	147.17	147.50	0	6,944	0.00%
2019/11/04	15	145.00	15	145.83	146.00	0	6,984	0.00%
2019/11/01	2	144.75	3	146.33	146.50	-1	7,012	-0.01%
2019/10/29	21	145.71	20	143.88	144.00	1	7,342	0.01%
2019/10/28	2	148.25	0	0.00	147.50	2	7,266	0.03%
2019/10/25	26	145.00	28	146.21	145.00	-2	7,201	-0.03%
2019/10/22	20	139.50	20	139.88	139.50	0	7,049	0.00%
2019/10/18	2	130.00	0	0.00	134.50	2	6,974	0.03%
2019/10/17	16	129.59	16	128.69	131.00	0	6,998	0.00%
2019/10/16	20	127.00	20	129.13	127.00	0	7,007	0.00%
2019/10/15	2	124.00	4	126.38	124.00	-2	7,095	-0.03%
2019/10/09	12	119.29	11	120.18	119.00	1	7,008	0.01%
2019/10/08	4	119.63	3	120.67	121.00	1	7,037	0.01%
2019/10/07	3	118.67	3	119.00	119.50	0	7,006	0.00%
2019/10/03	3	114.50	1	115.00	114.00	2	6,984	0.03%
2019/10/02	22	118.89	20	117.75	117.00	2	6,969	0.03%
2019/10/01	0	0.00	2	116.00	117.50	-2	6,873	-0.03%
2019/09/27	9	113.17	8	112.69	111.00	1	6,828	0.01%
2019/09/26	16	115.47	15	115.50	115.00	1	6,812	0.01%
2019/09/25	20	115.50	21	116.26	115.50	-1	6,829	-0.01%
2019/09/24	25	118.10	25	116.00	116.00	0	6,898	0.00%
2019/09/23	15	117.67	15	116.67	117.50	0	6,891	0.00%
2019/09/19	10	116.25	10	115.50	115.50	0	6,823	0.00%
2019/09/18	11	115.45	11	116.23	115.00	0	6,771	0.00%
2019/09/17	20	111.75	20	113.00	112.50	0	6,653	0.00%
2019/09/12	1	110.50	1	111.50	111.50	0	6,584	0.00%
2019/09/11	15	112.00	15	110.17	110.50	0	6,562	0.00%
2019/09/06	1	116.50	5	117.10	116.50	-4	6,271	-0.06%
2019/09/05	0	0.00	1	118.50	119.50	-1	6,246	-0.02%
2019/09/04	7	117.64	5	119.00	117.50	2	6,290	0.03%
2019/09/02	3	117.67	2	118.00	118.50	1	6,391	0.02%
2019/08/30	26	116.83	26	115.29	116.00	0	6,377	0.00%
2019/08/29	5	115.50	5	115.50	115.00	0	6,455	0.00%
2019/08/28	5	115.50	5	116.00	115.00	0	6,463	0.00%
2019/08/27	25	119.50	25	118.40	118.00	0	6,494	0.00%
2019/08/22	25	121.30	28	122.52	123.00	-3	6,351	-0.05%
2019/08/21	17	120.29	25	118.90	119.00	-8	6,220	-0.13%
2019/08/20	10	119.25	11	119.05	119.00	-1	6,240	-0.02%
2019/08/19	10	118.50	13	119.19	119.00	-3	6,216	-0.05%
2019/08/16	4	118.25	0	0.00	116.00	4	6,180	0.06%
2019/08/15	14	115.71	0	0.00	117.50	14	6,140	0.23%
2019/08/14	5	119.50	7	118.43	119.50	-2	6,084	-0.03%
2019/08/13	15	108.67	15	108.67	109.00	0	5,821	0.00%
2019/08/12	10	105.75	10	107.25	106.00	0	5,877	0.00%
2019/08/08	20	104.63	20	105.13	106.00	0	5,951	0.00%
2019/08/07	1	102.50	1	103.50	102.50	0	5,980	0.00%
2019/08/06	2	99.05	2	100.00	102.00	0	6,038	0.00%
2019/08/05	1	101.00	1	102.50	101.00	0	6,070	0.00%
2019/07/31	25	115.30	26	115.77	114.00	-1	5,892	-0.02%
2019/07/29	10	114.25	10	116.00	112.50	0	5,753	0.00%
2019/07/26	0	0.00	2	115.00	113.50	-2	5,847	-0.03%
2019/07/25	0	0.00	3	116.50	116.00	-3	5,875	-0.05%
2019/07/24	11	115.05	10	115.75	115.00	1	5,900	0.02%
2019/07/23	13	116.15	11	116.00	115.50	2	5,918	0.03%
2019/07/18	2	112.50	0	0.00	111.50	2	5,934	0.03%
2019/07/16	15	107.00	16	108.88	107.50	-1	5,711	-0.02%
2019/07/15	0	0.00	5	104.30	105.00	-5	5,645	-0.09%
2019/07/12	7	104.14	7	105.50	104.50	0	5,696	0.00%
2019/07/10	1	99.60	1	102.50	100.50	0	5,864	0.00%
2019/07/03	0	0.00	1	106.00	106.00	-1	6,767	-0.01%
2019/07/01	3	105.00	1	104.50	106.50	2	7,287	0.03%
2019/06/28	1	102.00	0	0.00	99.40	1	7,432	0.01%
2019/06/27	15	100.83	15	101.33	101.50	0	7,663	0.00%
2019/06/20	15	100.50	15	101.00	100.00	0	8,122	0.00%
2019/06/19	1	97.60	6	98.40	99.50	-5	8,137	-0.06%
2019/06/18	13	95.35	13	96.18	96.00	0	8,079	0.00%
2019/06/17	2	95.75	6	95.92	96.10	-4	8,120	-0.05%
2019/06/14	8	95.83	8	94.76	94.60	0	8,272	0.00%
2019/06/13	2	97.50	0	0.00	96.10	2	8,280	0.02%
2019/06/12	1	97.20	2	95.75	96.80	-1	8,267	-0.01%
2019/06/11	1	96.30	1	94.10	96.10	0	8,265	0.00%
2019/06/10	5	92.20	5	93.20	93.80	0	8,233	0.00%
2019/06/05	10	95.17	12	95.32	95.80	-2	8,264	-0.02%
2019/06/04	1	90.70	1	91.70	90.30	0	8,202	0.00%
2019/06/03	5	90.90	5	91.00	90.80	0	8,211	0.00%
2019/05/24	10	89.05	10	89.95	90.00	0	8,575	0.00%
2019/05/22	0	0.00	39	89.50	91.30	-39	8,601	-0.45%
2019/05/21	54	89.79	15	90.50	91.20	39	8,637	0.45%
2019/05/17	5	94.00	10	90.50	87.80	-5	8,548	-0.06%
2019/05/16	15	95.50	20	95.61	94.50	-5	8,525	-0.06%
2019/05/15	26	99.44	16	100.56	98.40	10	8,422	0.12%
2019/05/14	15	99.19	15	98.43	99.00	0	8,338	0.00%
2019/05/13	10	100.00	12	101.42	100.50	-2	8,317	-0.02%
2019/05/10	20	106.75	15	104.33	104.00	5	8,280	0.06%
2019/05/08	10	112.50	15	112.50	111.50	-5	8,253	-0.06%
2019/05/07	16	110.03	15	112.00	112.00	1	8,201	0.01%
2019/05/03	7	111.29	11	112.27	111.00	-4	8,201	-0.05%
2019/05/02	5	107.50	5	107.50	108.00	0	8,118	0.00%
2019/04/30	5	106.50	5	108.50	110.50	0	8,106	0.00%
2019/04/29	5	108.50	5	109.00	108.00	0	8,060	0.00%
2019/04/26	10	110.50	5	109.90	110.00	5	8,059	0.06%
2019/04/25	5	113.00	11	112.95	113.00	-6	8,029	-0.07%
2019/04/24	21	109.48	18	108.33	109.00	3	8,007	0.04%
2019/04/23	10	112.50	10	115.00	112.50	0	7,893	0.00%
2019/04/22	5	113.00	10	114.00	114.00	-5	7,880	-0.06%
2019/04/19	0	0.00	5	108.50	110.00	-5	7,837	-0.06%
2019/04/18	15	112.67	7	112.50	109.50	8	7,884	0.10%
2019/04/17	20	113.13	12	111.79	112.50	8	7,867	0.10%
2019/04/16	4	111.38	0	0.00	109.00	4	7,771	0.05%
2019/04/12	2	104.50	2	108.25	108.50	0	7,641	0.00%
2019/04/09	1	105.00	0	0.00	102.00	1	7,153	0.01%
2019/04/08	0	0.00	10	103.57	103.00	-10	6,900	-0.14%
2019/04/03	1	96.50	0	0.00	95.60	1	6,502	0.02%
2019/04/02	12	95.90	10	96.85	96.00	2	6,381	0.03%
2019/04/01	25	93.62	45	94.73	94.00	-20	6,138	-0.33%
2019/03/29	10	94.80	0	0.00	95.70	10	5,878	0.17%
2019/03/28	10	93.39	0	0.00	93.60	10	5,710	0.18%
2019/03/27	25	95.12	25	94.78	93.10	0	5,667	0.00%
2019/03/26	0	0.00	1	92.20	92.00	-1	5,511	-0.02%
2019/03/25	1	90.40	0	0.00	90.40	1	5,522	0.02%
2019/03/19	0	0.00	1	92.30	92.90	-1	5,727	-0.02%
2019/03/18	0	0.00	1	89.70	89.80	-1	5,614	-0.02%
2019/03/14	2	90.15	1	89.90	89.30	1	5,734	0.02%
2019/03/12	10	90.10	10	90.20	90.00	0	5,770	0.00%
2019/02/27	1	89.10	0	0.00	89.40	1	6,218	0.02%
2019/02/25	2	89.65	0	0.00	89.50	2	5,877	0.03%
2019/02/22	0	0.00	2	86.80	87.10	-2	5,869	-0.03%
2019/02/21	3	86.93	0	0.00	86.60	3	5,903	0.05%
2019/02/20	5	88.76	0	0.00	88.20	5	6,000	0.08%
2019/02/19	1	85.30	1	85.50	85.50	0	6,061	0.00%
2019/02/18	1	83.40	0	0.00	84.60	1	6,349	0.02%
2019/02/14	0	0.00	1	82.60	83.00	-1	6,742	-0.01%
2019/01/30	0	0.00	1	78.90	79.00	-1	6,682	-0.01%
2019/01/29	2	76.85	0	0.00	77.40	2	6,606	0.03%
2019/01/25	0	0.00	2	78.70	79.20	-2	6,661	-0.03%
2019/01/24	3	76.93	1	77.10	76.40	2	6,656	0.03%
2019/01/15	0	0.00	1	74.40	74.70	-1	6,644	-0.02%
2019/01/14	2	72.70	0	0.00	72.10	2	6,641	0.03%
2019/01/07	9	75.36	9	75.04	75.10	0	6,604	0.00%
2018/12/22	0	0.00	4	80.60	81.40	-4	6,618	-0.06%
2018/12/21	0	0.00	2	82.00	82.60	-2	6,663	-0.03%
2018/12/20	0	0.00	2	81.20	81.90	-2	6,690	-0.03%
2018/12/14	1	82.10	1	83.90	82.40	0	6,780	0.00%
2018/12/13	2	84.20	4	83.98	84.50	-2	6,835	-0.03%
2018/12/06	2	79.20	0	0.00	80.60	2	7,042	0.03%
2018/12/05	1	80.10	3	80.43	80.10	-2	7,023	-0.03%
2018/12/04	3	82.07	3	82.83	82.70	0	7,131	0.00%
2018/12/03	16	80.65	15	81.69	81.90	1	7,074	0.01%
2018/11/30	1	79.80	20	79.03	78.30	-19	6,936	-0.27%
2018/11/28	1	78.50	1	78.20	78.80	0	6,733	0.00%
2018/11/27	0	0.00	1	76.60	76.60	-1	6,683	-0.01%
2018/11/26	1	74.90	1	75.70	74.60	0	6,621	0.00%
2018/11/22	2	75.45	1	76.40	75.00	1	6,906	0.01%
2018/11/19	1	80.20	1	79.50	78.10	0	6,854	0.00%
2018/11/16	2	78.45	0	0.00	78.40	2	6,724	0.03%
2018/11/15	1	76.10	3	77.47	77.50	-2	6,608	-0.03%
2018/11/14	0	0.00	1	76.10	76.50	-1	6,318	-0.02%
2018/11/13	1	68.90	5	70.16	72.60	-4	6,119	-0.07%
2018/11/12	1	67.40	0	0.00	68.30	1	6,028	0.02%
2018/11/08	3	67.60	4	68.05	68.00	-1	6,344	-0.02%
2018/11/07	0	0.00	1	68.40	67.50	-1	6,581	-0.02%
2018/11/05	1	69.80	0	0.00	68.40	1	6,747	0.01%
2018/11/02	8	71.49	7	71.57	71.10	1	6,708	0.01%
2018/10/31	0	0.00	1	71.40	70.70	-1	6,699	-0.01%
2018/10/26	0	0.00	2	68.90	67.80	-2	6,693	-0.03%
2018/10/22	2	71.15	0	0.00	71.50	2	6,793	0.03%
2018/10/17	1	70.20	3	70.30	69.60	-2	7,048	-0.03%
2018/10/16	0	0.00	2	68.35	68.50	-2	7,026	-0.03%
2018/10/12	0	0.00	6	64.48	65.50	-6	7,102	-0.08%
2018/10/11	11	63.38	0	0.00	62.60	11	7,208	0.15%
2018/10/08	0	0.00	1	66.20	66.60	-1	7,111	-0.01%
2018/09/21	10	67.50	1	67.30	67.40	9	6,847	0.13%
2018/09/18	5	71.42	0	0.00	69.60	5	6,522	0.08%
2018/09/17	0	0.00	2	78.60	77.30	-2	6,180	-0.03%
2018/09/13	1	77.00	0	0.00	76.50	1	6,037	0.02%
2018/09/12	46	76.47	3	75.90	76.50	43	5,964	0.72%
2018/09/11	2	74.55	39	75.04	74.90	-37	5,888	-0.63%
2018/09/10	5	76.06	4	76.20	76.00	1	5,796	0.02%
2018/09/07	4	74.73	2	76.60	74.20	2	5,624	0.04%
2018/09/03	1	77.50	0	0.00	77.00	1	5,475	0.02%
2018/08/31	0	0.00	10	78.80	78.60	-10	5,469	-0.18%
2018/08/30	11	78.38	7	78.29	78.60	4	5,494	0.07%
2018/08/29	0	0.00	14	77.53	78.90	-14	5,288	-0.26%
2018/08/28	10	78.00	2	78.25	76.70	8	5,213	0.15%
2018/08/27	1	76.50	3	76.40	76.80	-2	5,159	-0.04%
2018/08/24	1	74.30	1	75.40	75.00	0	5,111	0.00%
2018/08/23	3	74.23	1	74.50	75.00	2	5,105	0.04%
2018/08/22	2	75.85	5	76.86	75.40	-3	5,084	-0.06%
2018/08/21	0	0.00	8	75.14	75.50	-8	5,024	-0.16%
2018/08/20	7	73.53	8	75.28	74.50	-1	4,991	-0.02%
2018/08/17	4	76.20	106	77.86	75.90	-102	4,865	-2.10%	大賣/鉅額交易
2018/08/16	0	0.00	62.1	76.68	76.30	-62.1	4,712	-1.32%
2018/08/15	5	76.52	7	77.53	74.90	-2	4,566	-0.04%
2018/08/14	0	0.00	97	74.48	76.90	-97	4,325	-2.24%
2018/08/13	6	72.63	41	73.76	73.50	-35	4,058	-0.86%
2018/08/09	5	72.30	0	0.00	71.80	5	3,790	0.13%
2018/08/08	2	71.90	28	71.94	71.80	-26	3,787	-0.69%
2018/08/07	44	72.64	0	0.00	72.80	44	3,805	1.16%
2018/08/06	1	72.80	2	72.75	73.30	-1	3,775	-0.03%
2018/08/02	1	71.80	0	0.00	70.90	1	3,672	0.03%
2018/08/01	0	0.00	2	73.30	73.00	-2	3,592	-0.06%
2018/07/31	1	71.80	1	71.90	72.00	0	3,505	0.00%
2018/07/30	0	0.00	1	71.80	71.80	-1	3,504	-0.03%
2018/07/27	1	71.70	1	71.70	71.30	0	3,478	0.00%
2018/07/26	3	71.00	0	0.00	70.80	3	3,402	0.09%
2018/07/25	3	72.40	0	0.00	72.20	3	3,293	0.09%
2018/07/24	0	0.00	3	72.53	72.50	-3	3,226	-0.09%
2018/07/23	0	0.00	1	70.30	70.80	-1	3,015	-0.03%
2018/07/20	2	70.00	0	0.00	69.90	2	2,969	0.07%
2018/07/19	3	70.50	0	0.00	69.90	3	2,910	0.10%
2018/07/18	0	0.00	5	69.06	70.50	-5	2,785	-0.18%
2018/07/17	5	66.84	0	0.00	67.20	5	2,640	0.19%
2018/07/12	0	0.00	3	67.57	67.70	-3	2,476	-0.12%
2018/07/02	0	0.00	4	67.50	66.60	-4	2,528	-0.16%
2018/06/29	0	0.00	1	67.30	67.40	-1	2,535	-0.04%
2018/06/27	0	0.00	21	66.60	66.80	-21	2,556	-0.82%
2018/06/26	0	0.00	63	66.58	66.20	-63	2,601	-2.42%
2018/06/22	1	68.20	0	0.00	67.90	1	2,679	0.04%
2018/06/21	0	0.00	1	69.20	69.10	-1	2,712	-0.04%
2018/06/14	1	70.10	0	0.00	69.80	1	2,944	0.03%
2018/06/11	3	71.40	0	0.00	70.80	3	3,260	0.09%
2018/06/08	43	71.74	7	72.53	71.00	36	3,384	1.06%
2018/06/07	1	71.30	2	71.65	71.90	-1	3,811	-0.03%
2018/06/06	2	70.90	2	70.30	70.90	0	3,749	0.00%
2018/06/05	11	70.17	0	0.00	69.90	11	3,756	0.29%
2018/06/04	0	0.00	19	69.56	70.60	-19	3,735	-0.51%
2018/06/01	1	68.60	1	68.50	68.60	0	3,677	0.00%
2018/05/31	0	0.00	1	68.00	67.70	-1	3,676	-0.03%
2018/05/30	13	68.00	0	0.00	67.70	13	3,678	0.35%
2018/05/29	10	68.70	0	0.00	69.10	10	3,680	0.27%
2018/05/28	3	68.23	1	68.70	68.30	2	3,681	0.05%
2018/05/24	1	67.70	2	67.40	68.00	-1	3,693	-0.03%
2018/05/23	1	67.80	0	0.00	67.80	1	3,725	0.03%
2018/05/22	1	67.50	0	0.00	67.40	1	3,732	0.03%
2018/05/21	0	0.00	6	67.80	67.60	-6	3,838	-0.16%
2018/05/18	1	66.30	10	66.35	66.40	-9	3,817	-0.24%
2018/05/17	1	67.00	0	0.00	66.70	1	3,840	0.03%
2018/05/16	11	65.50	0	0.00	65.70	11	3,819	0.29%
2018/05/15	3	66.53	13	67.92	66.10	-10	3,834	-0.26%
2018/05/14	11	66.96	9	67.20	67.50	2	3,880	0.05%
2018/05/11	2	66.15	6	66.10	66.00	-4	3,876	-0.10%
2018/04/26	0	0.00	6	62.60	62.50	-6	4,120	-0.15%
2018/04/25	0	0.00	9	61.90	63.20	-9	4,166	-0.22%
2018/04/24	4	62.78	0	0.00	62.50	4	4,192	0.10%
2018/04/23	1	64.40	0	0.00	64.90	1	4,198	0.02%
2018/04/17	3	65.30	30	65.30	64.80	-27	4,263	-0.63%
2018/04/13	30	67.50	55	67.35	66.80	-25	4,358	-0.57%
2018/04/12	55	66.71	0	0.00	66.80	55	4,364	1.26%
2018/04/11	7	66.70	0	0.00	66.50	7	4,360	0.16%
2018/03/29	0	0.00	60	70.50	69.80	-60	4,420	-1.36%
2018/03/28	60	69.81	0	0.00	69.90	60	4,429	1.35%
2018/03/27	0	0.00	2	70.60	70.50	-2	4,395	-0.05%
2018/03/26	3	69.23	4	68.02	69.50	-1	4,342	-0.02%
2018/03/23	1	67.60	5	68.00	67.50	-4	4,330	-0.09%
2018/03/21	1	71.20	1	71.00	70.30	0	4,237	0.00%
2018/03/20	3.1	70.03	3	71.03	71.10	0.1	4,175	0.00%
2018/03/19	0	0.00	1	70.30	69.60	-1	4,077	-0.02%
2018/03/16	4	70.73	3	70.70	69.50	1	4,050	0.02%
2018/03/15	2	69.70	0	0.00	70.10	2	3,893	0.05%
2018/03/14	1	68.50	1	69.30	68.80	0	3,810	0.00%
2018/03/13	2	68.65	2	69.60	70.10	0	3,720	0.00%
2018/03/12	0	0.00	1	63.60	64.30	-1	3,300	-0.03%
2018/03/08	3	63.10	0	0.00	62.60	3	3,334	0.09%
2018/03/07	0	0.00	1	63.80	63.90	-1	3,429	-0.03%
2018/03/05	1	62.20	0	0.00	62.30	1	3,721	0.03%
2018/03/01	6	64.05	0	0.00	64.20	6	3,763	0.16%
2018/02/23	4	63.50	1	63.40	63.50	3	3,777	0.08%
2018/02/06	0	0.00	7	62.00	60.60	-7	4,104	-0.17%
2018/02/02	2	67.50	1	67.80	67.00	1	4,121	0.02%
2018/02/01	1	68.70	0	0.00	68.20	1	4,247	0.02%
2018/01/31	1	66.10	0	0.00	66.80	1	4,370	0.02%
2018/01/26	5	67.34	0	0.00	67.30	5	4,617	0.11%
2018/01/25	1	67.80	0	0.00	67.70	1	4,774	0.02%
2018/01/23	3	66.90	0	0.00	67.00	3	5,157	0.06%
2018/01/22	6	67.67	0	0.00	67.20	6	5,299	0.11%
2018/01/18	1	69.40	1	69.90	69.20	0	5,402	0.00%
2018/01/17	1	69.50	0	0.00	69.40	1	5,584	0.02%
2018/01/15	2	68.70	0	0.00	68.70	2	6,252	0.03%
2018/01/12	1	68.90	0	0.00	68.80	1	6,374	0.02%
2018/01/09	7	70.04	5	68.70	69.20	2	6,405	0.03%