家登 (3680)-永豐金-鳳山券商分點個股進出

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

家登

(3680)

可現股當沖

股價
436.5
漲跌
▲5.0
漲幅
+1.16%
成交量
943張
產業
上櫃半導體類股
568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

家登 (3680)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	1	431.50	1.1	433.31	431.50	-0.1	1,511	0.00%
2024/06/07	1	428.50	0	428.00	429.00	1	1,532	0.06%
2024/06/06	0	0.00	0.1	421.50	420.00	-0.1	1,531	0.00%
2024/06/05	0	423.35	0	421.00	418.50	0	1,523	0.00%
2024/06/04	0.1	429.71	1	430.00	431.50	-0.9	1,543	-0.06%
2024/06/03	6	422.08	0	0.00	418.50	6	1,546	0.39%
2024/05/31	1	416.50	4	419.87	416.00	-3	1,547	-0.19%
2024/05/30	0	411.50	0	0.00	410.00	0	1,544	0.00%
2024/05/29	2	414.50	0	0.00	414.50	2	1,576	0.13%
2024/05/28	2	412.25	1	415.00	414.00	1	1,598	0.06%
2024/05/27	0	0.00	0	413.00	412.00	0	1,610	0.00%
2024/05/24	0	0.00	2	405.51	405.50	-2	1,636	-0.12%
2024/05/22	0	0.00	0	416.00	416.50	0	1,786	0.00%
2024/05/20	0	412.00	0	0.00	407.50	0	1,834	0.00%
2024/05/16	3	413.00	4	417.00	412.50	-1	1,865	-0.05%
2024/05/15	1	410.00	0	0.00	409.00	1	1,873	0.05%
2024/05/14	2	409.00	1.7	412.45	408.00	0.4	1,927	0.02%
2024/05/13	0	0.00	7.3	418.34	416.50	-7.3	1,948	-0.38%
2024/05/09	3.3	413.80	0	0.00	415.00	3.3	1,958	0.17%
2024/05/08	0	0.00	0	410.00	407.50	0	1,963	0.00%
2024/05/07	3	393.33	3	398.01	398.00	0	1,959	0.00%
2024/05/06	5	393.60	0	394.00	392.50	5	1,960	0.25%
2024/05/03	1.1	413.55	1	401.00	397.00	0.1	1,929	0.01%
2024/05/02	0	0.00	5	407.50	409.50	-5	1,919	-0.26%
2024/04/30	5.2	425.83	7	424.43	423.00	-1.9	1,923	-0.10%
2024/04/29	4	424.38	0	0.00	426.50	4	2,008	0.20%
2024/04/26	2	426.25	0	0.00	424.00	2	2,042	0.10%
2024/04/25	1	427.00	1	422.50	420.00	0	2,090	0.00%
2024/04/24	1.1	440.18	7	437.50	442.00	-5.9	2,085	-0.28%
2024/04/23	2	409.00	2	409.02	410.00	0	2,076	0.00%
2024/04/22	3	414.67	3	418.17	404.50	0	2,062	0.00%
2024/04/19	1	422.00	5	425.99	419.50	-4	2,040	-0.20%
2024/04/18	0	460.00	0	0.00	464.00	0	1,983	0.00%
2024/04/17	0	0.00	2	483.00	482.00	-2	1,961	-0.10%
2024/04/16	0	0.00	0.2	452.09	459.50	-0.2	1,946	-0.01%
2024/04/15	0	0.00	0	473.00	469.50	0	1,935	0.00%
2024/04/12	11	481.82	5	485.90	479.00	6	1,918	0.31%
2024/04/11	4	459.75	1	464.50	470.50	3	1,866	0.16%
2024/04/10	0	450.50	0.1	456.43	451.00	-0.1	1,855	0.00%
2024/04/09	0	0.00	0	471.00	468.00	0	1,821	0.00%
2024/04/08	0	0.00	0.1	469.00	469.00	-0.1	1,789	-0.01%
2024/04/03	0	0.00	0	475.25	474.00	0	1,778	0.00%
2024/03/26	0.1	425.00	0.2	426.34	423.00	-0.1	1,590	-0.01%
2024/03/22	0	417.50	0.1	419.00	417.50	0	1,576	0.00%
2024/03/20	0	433.00	0	0.00	427.00	0	1,593	0.00%
2024/03/19	0	0.00	0.1	457.50	444.00	-0.1	1,595	0.00%
2024/03/18	1	409.00	1	404.00	425.00	0	1,547	0.00%
2024/03/15	0.1	413.00	1	420.50	409.00	-1	1,557	-0.06%
2024/03/14	0	0.00	0	414.00	414.00	0	1,559	0.00%
2024/03/13	0	0.00	0.1	405.00	404.00	-0.1	1,599	0.00%
2024/03/12	1	416.50	0	0.00	416.50	1	1,610	0.06%
2024/03/11	0.1	418.00	0	0.00	417.50	0.1	1,647	0.00%
2024/03/08	0	0.00	0.1	426.50	423.00	-0.1	1,668	0.00%
2024/03/07	0	0.00	5	467.00	444.00	-5	1,690	-0.30%
2024/03/06	5	453.00	0	0.00	454.00	5	1,676	0.30%
2024/03/04	0	0.00	1	461.00	457.00	-1	1,726	-0.06%
2024/03/01	0	0.00	1	452.55	451.50	-1	1,699	-0.06%
2024/02/29	1	443.50	0	448.50	450.00	1	1,683	0.06%
2024/02/27	1	443.11	0	0.00	448.50	1	1,692	0.06%
2024/02/26	0	0.00	0.7	458.71	459.00	-0.7	1,715	-0.04%
2024/02/23	1.7	471.35	2	464.73	470.00	-0.3	1,687	-0.02%
2024/02/19	0.2	437.25	0	0.00	427.00	0.2	1,553	0.01%
2024/02/16	0.3	437.40	0	441.00	433.00	0.2	1,560	0.02%
2024/02/15	0	0.00	0.1	445.00	446.00	-0.1	1,551	0.00%
2024/02/05	1.1	415.59	0.1	410.95	411.00	1	1,554	0.06%
2024/02/02	0	0.00	0	407.50	405.00	0	1,543	0.00%
2024/01/31	0	0.00	0	406.83	402.00	0	1,566	0.00%
2024/01/30	0	0.00	1	398.00	402.00	-1	1,565	-0.06%
2024/01/29	0	0.00	0	395.50	395.50	0	1,569	0.00%
2024/01/26	0	0.00	1	390.00	386.50	-1	1,577	-0.06%
2024/01/25	1.1	409.60	0.3	394.00	392.50	0.8	1,606	0.05%
2024/01/23	0	398.00	0	408.00	398.00	0	1,566	0.00%
2024/01/22	0	0.00	1	386.99	387.00	-1	1,482	-0.07%
2024/01/19	0	0.00	1	378.00	377.50	-1	1,455	-0.07%
2024/01/17	0	367.50	0	0.00	368.50	0	1,445	0.00%
2024/01/12	0.5	362.50	0	0.00	360.00	0.5	1,493	0.03%
2024/01/11	0	0.00	1	368.47	368.00	-1	1,502	-0.07%
2024/01/10	0	0.00	2	350.50	357.00	-2	1,511	-0.13%
2024/01/08	1	357.00	0	0.00	358.50	1	1,530	0.07%
2024/01/04	1.1	355.24	0	0.00	357.50	1.1	1,604	0.07%
2024/01/03	0	0.00	1	365.00	363.00	-1	1,654	-0.06%
2024/01/02	1.5	367.00	0	0.00	366.50	1.5	1,751	0.09%
2023/12/28	0	0.00	0	370.50	368.00	0	1,811	0.00%
2023/12/27	0.1	371.50	0	371.83	371.00	0.1	1,833	0.00%
2023/12/26	1	367.50	0	0.00	367.50	1	1,864	0.05%
2023/12/25	1	374.00	0	0.00	369.50	1	1,871	0.05%
2023/12/22	0.2	374.15	0	374.00	374.50	0.2	1,875	0.01%
2023/12/21	0	0.00	0	371.50	371.50	0	1,894	0.00%
2023/12/19	0	0.00	0	370.00	374.00	0	1,915	0.00%
2023/12/18	5	372.50	0.1	370.80	374.00	5	1,919	0.26%
2023/12/15	0	364.50	0.1	365.70	362.00	-0.1	1,904	0.00%
2023/12/14	0	0.00	0.2	371.80	368.00	-0.2	1,895	-0.01%
2023/12/13	0	0.00	0	370.50	367.00	0	1,893	0.00%
2023/12/12	0.1	368.07	13	373.00	367.50	-12.9	1,910	-0.68%
2023/12/11	0.2	372.00	0.2	373.22	374.50	-0.1	1,895	0.00%
2023/12/08	0.1	369.58	5.1	369.11	372.50	-5	1,899	-0.26%
2023/12/07	0.4	369.29	0	0.00	369.00	0.4	1,869	0.02%
2023/12/06	13	380.42	0.3	379.20	377.50	12.8	1,845	0.69%
2023/12/05	0	368.50	0	0.00	372.00	0	1,839	0.00%
2023/12/04	0.1	381.75	0	380.00	377.00	0.1	1,877	0.01%
2023/11/30	5	386.99	0	381.50	382.00	5	1,823	0.27%
2023/11/28	0	0.00	5	378.00	380.00	-5	1,776	-0.28%
2023/11/24	1	392.00	1	381.50	383.00	0	1,797	0.00%
2023/11/22	0	0.00	0.1	381.00	381.00	-0.1	1,739	-0.01%
2023/11/21	0.1	380.00	0	0.00	376.50	0.1	1,754	0.01%
2023/11/16	0	0.00	0.1	372.50	374.00	-0.1	1,938	-0.01%
2023/11/13	0	0.00	3	373.50	375.00	-3	2,025	-0.15%
2023/11/10	3	364.33	0	0.00	363.50	3	1,973	0.15%
2023/11/09	0	0.00	1	358.50	360.00	-1	1,967	-0.05%
2023/11/08	1	367.00	0	0.00	366.00	1	1,939	0.05%
2023/11/07	0.1	370.00	2	376.00	374.00	-1.9	1,921	-0.10%
2023/11/06	2	370.00	0	0.00	366.00	2	1,931	0.10%
2023/11/03	6	370.92	1	374.50	373.50	5	1,932	0.26%
2023/10/26	1	364.00	0	0.00	356.00	1	1,952	0.05%
2023/10/25	0	378.00	0	0.00	378.50	0	1,940	0.00%
2023/10/23	1	375.98	1	368.50	365.00	0	1,928	0.00%
2023/10/20	0.3	379.50	0	0.00	378.00	0.3	1,930	0.02%
2023/10/12	0	0.00	1	388.50	387.00	-1	1,942	-0.05%
2023/10/05	0	0.00	0	365.00	368.50	0	1,827	0.00%
2023/10/04	0	0.00	2	354.50	357.00	-2	1,789	-0.11%
2023/10/02	0	357.50	1.6	356.12	357.50	-1.6	1,804	-0.09%
2023/09/20	0	338.50	0	0.00	335.00	0	1,838	0.00%
2023/09/15	0.2	337.00	0	0.00	335.00	0.2	1,948	0.01%
2023/09/14	0	0.00	0.4	342.50	343.50	-0.4	1,955	-0.02%
2023/09/12	1.2	332.21	1	323.50	322.00	0.2	1,977	0.01%
2023/09/11	0	0.00	1	333.50	332.50	-1	2,002	-0.05%
2023/09/08	2.5	345.72	1	338.00	335.50	1.5	2,020	0.08%
2023/09/07	1	352.00	1.4	352.09	350.00	-0.4	2,044	-0.02%
2023/09/06	0	0.00	1	330.50	332.00	-1	2,077	-0.05%
2023/09/05	0.2	332.00	0	0.00	330.00	0.2	2,142	0.01%
2023/09/01	1	350.00	1	344.00	341.50	0	2,171	0.00%
2023/08/31	0.2	346.50	0	0.00	345.00	0.2	2,178	0.01%
2023/08/29	0.1	359.00	0.2	368.50	354.50	-0.2	2,202	-0.01%
2023/08/28	2	359.00	0	0.00	360.50	2	2,194	0.09%
2023/08/25	0.2	352.50	1	355.00	355.00	-0.8	2,202	-0.04%
2023/08/24	3	367.00	3	368.17	361.50	0	2,197	0.00%
2023/08/23	0	0.00	1.4	372.14	376.50	-1.4	2,163	-0.06%
2023/08/18	2	354.25	0.1	347.00	351.00	2	2,124	0.09%
2023/08/10	0.1	311.50	0	0.00	310.50	0.1	2,287	0.00%
2023/08/01	0.4	357.06	0	0.00	358.00	0.4	2,228	0.02%
2023/07/31	0	0.00	0.4	367.00	362.50	-0.4	2,231	-0.02%
2023/07/28	0.4	358.00	0	0.00	353.50	0.4	2,213	0.02%
2023/07/24	0	0.00	1	359.00	359.50	-1	2,207	-0.05%
2023/07/21	0	0.00	4	372.50	369.50	-4	2,195	-0.18%
2023/07/20	0	0.00	6	382.25	383.00	-6	2,192	-0.27%
2023/07/19	4	386.00	0	0.00	385.00	4	2,184	0.18%
2023/07/18	0	0.00	0.1	399.50	399.00	-0.1	2,234	0.00%
2023/07/17	3	405.00	0	0.00	398.00	3	2,230	0.13%
2023/07/14	4	394.50	0	0.00	393.00	4	2,217	0.18%
2023/07/13	0.1	378.50	0	0.00	375.50	0.1	2,215	0.00%
2023/07/12	0	0.00	4	386.00	385.00	-4	2,241	-0.18%
2023/07/11	0	400.00	0	0.00	396.50	0	2,287	0.00%
2023/07/04	1	420.00	5	417.00	415.50	-4	2,445	-0.16%
2023/06/29	1	416.00	1	420.00	418.00	0	2,467	0.00%
2023/06/28	2	428.00	2	417.00	417.00	0	2,481	0.00%
2023/06/26	1	427.50	0	0.00	424.50	1	2,490	0.04%
2023/06/21	2	415.50	3	420.33	427.00	-1	2,464	-0.04%
2023/06/19	5	414.50	0	0.00	407.00	5	2,477	0.20%
2023/06/16	3	398.00	3	402.00	400.50	0	2,480	0.00%
2023/06/15	0	0.00	5.1	398.15	406.00	-5.1	2,542	-0.20%
2023/06/14	0	0.00	1	394.00	387.00	-1	2,577	-0.04%
2023/06/13	1	412.50	1.1	402.77	396.00	-0.1	2,585	0.00%
2023/06/12	1	379.00	3.4	383.97	399.50	-2.4	2,588	-0.09%
2023/06/09	3	376.83	0	0.00	377.50	3	2,532	0.12%
2023/06/08	0	0.00	2	362.25	362.00	-2	2,484	-0.08%
2023/06/05	1	353.00	0	0.00	353.50	1	2,454	0.04%
2023/05/30	0	0.00	0	363.50	366.50	0	2,555	0.00%
2023/05/26	14.2	386.99	9	375.00	375.00	5.2	2,523	0.20%
2023/05/25	0.3	380.67	0	0.00	380.50	0.3	2,446	0.01%
2023/05/18	0	0.00	1	374.91	370.50	-1	2,412	-0.04%
2023/05/17	2	365.25	2.1	364.34	373.50	-0.1	2,371	-0.01%
2023/05/16	0	0.00	1	342.50	340.50	-1	2,262	-0.04%
2023/05/15	0	0.00	1	330.50	330.50	-1	2,261	-0.04%
2023/05/11	1	346.50	1	344.50	341.00	0	2,412	0.00%
2023/05/03	1	350.00	0	0.00	349.50	1	2,502	0.04%
2023/05/02	1	349.50	0	0.00	349.00	1	2,526	0.04%
2023/04/28	0	353.50	0	352.50	349.00	0	2,565	0.00%
2023/04/27	1	350.97	1	345.00	347.00	0	2,558	0.00%
2023/04/26	0	0.00	1	344.00	346.50	-1	2,617	-0.04%
2023/04/25	0	0.00	1	340.50	331.50	-1	2,781	-0.04%
2023/04/21	2	352.00	1.2	358.22	339.00	0.9	2,837	0.03%
2023/04/20	0	347.50	0	0.00	344.00	0	2,821	0.00%
2023/04/19	0	347.98	0	0.00	344.00	0	2,828	0.00%
2023/04/18	1	348.97	0	0.00	343.50	1	2,828	0.04%
2023/04/17	1	357.50	0	0.00	349.00	1	2,801	0.04%
2023/04/14	5.1	368.00	0	0.00	365.50	5.1	2,777	0.18%
2023/04/13	0.1	359.50	1	357.50	358.50	-1	2,749	-0.03%
2023/04/12	1.1	358.62	0	0.00	362.00	1.1	2,765	0.04%
2023/04/11	2	376.25	2	378.00	372.50	0	2,734	0.00%
2023/04/10	1	365.00	0	0.00	371.50	1	2,685	0.04%
2023/03/31	1	372.50	1	373.00	374.00	0	2,591	0.00%
2023/03/29	0	0.00	1	364.00	366.00	-1	2,518	-0.04%
2023/03/28	0	0.00	1	362.00	365.00	-1	2,502	-0.04%
2023/03/27	1	371.50	0.1	373.50	375.50	1	2,472	0.04%
2023/03/23	0	0.00	2	363.25	364.00	-2	2,385	-0.08%
2023/03/21	2	356.00	0	0.00	355.00	2	2,323	0.09%
2023/03/20	1	343.50	0.1	352.50	349.00	0.9	2,309	0.04%
2023/03/15	0	0.00	1	328.50	322.50	-1	2,178	-0.05%
2023/03/14	1	318.50	0	0.00	313.00	1	2,139	0.05%
2023/03/10	0	0.00	1	303.00	307.50	-1	2,141	-0.05%
2023/03/08	0	0.00	1.2	310.58	313.00	-1.2	2,155	-0.06%
2023/03/06	2	315.75	5.1	315.02	316.00	-3.1	2,103	-0.14%
2023/03/03	1	299.50	1	297.00	295.50	0	2,017	0.00%
2023/02/24	0	0.00	1	291.00	291.00	-1	1,990	-0.05%
2023/02/22	1.1	284.45	0	0.00	284.50	1.1	1,985	0.06%
2023/02/17	0	0.00	1	296.00	297.00	-1	2,041	-0.05%
2023/02/14	1	288.00	0	0.00	287.50	1	2,053	0.05%
2023/02/13	0	0.00	1	286.50	285.00	-1	2,091	-0.05%
2023/02/09	1.1	308.82	0	0.00	296.50	1.1	2,072	0.05%
2023/02/08	0	0.00	1	292.50	294.50	-1	1,958	-0.05%
2023/02/07	1	287.50	0	0.00	292.00	1	1,934	0.05%
2023/02/06	0	0.00	1	284.00	285.00	-1	1,904	-0.05%
2023/02/02	1	281.00	0	0.00	279.00	1	1,892	0.05%
2023/01/31	1	284.50	0	0.00	277.00	1	1,879	0.05%
2023/01/30	3	286.33	3	281.33	281.00	0	1,866	0.00%
2023/01/13	4	294.38	6.2	293.06	279.00	-2.2	1,789	-0.12%
2023/01/12	1	280.00	0.1	278.00	279.50	0.9	1,627	0.06%
2023/01/10	0.1	270.00	0	0.00	265.00	0.1	1,600	0.01%
2023/01/06	0	0.00	0	277.00	278.50	0	1,622	0.00%
2023/01/04	1	278.50	1	273.00	273.50	0	1,691	0.00%
2023/01/03	1	271.50	1.2	275.13	276.00	-0.2	1,690	-0.01%
2022/12/30	2	270.50	2	265.00	265.00	0	1,665	0.00%
2022/12/29	0	0.00	1	262.00	263.00	-1	1,635	-0.06%
2022/12/27	1	249.50	0	0.00	247.50	1	1,649	0.06%
2022/12/26	0.1	249.00	0	0.00	248.00	0.1	1,669	0.01%
2022/12/22	0	0.00	1	252.00	252.50	-1	1,727	-0.06%
2022/12/21	1	254.00	0	0.00	250.50	1	1,752	0.06%
2022/12/19	0	0.00	1	255.00	258.00	-1	1,786	-0.06%
2022/12/09	1	274.50	0.1	271.00	270.00	1	1,867	0.05%
2022/12/06	0	0.00	1	265.50	271.50	-1	1,973	-0.05%
2022/12/05	1	273.00	4	269.38	272.50	-3	2,109	-0.14%
2022/12/02	0	0.00	1	255.00	254.50	-1	2,135	-0.05%
2022/12/01	1	251.00	0	0.00	251.00	1	2,150	0.05%
2022/11/30	0	0.00	1	246.00	244.50	-1	2,126	-0.05%
2022/11/25	0	0.00	1	244.00	240.00	-1	2,189	-0.05%
2022/11/24	1	240.00	1	241.00	242.00	0	2,200	0.00%
2022/11/21	0	0.00	2	238.50	235.00	-2	2,342	-0.09%
2022/11/16	0	0.00	4	242.00	241.00	-4	2,440	-0.16%
2022/11/15	11	245.00	2	247.00	242.50	9	2,447	0.37%
2022/11/14	1	241.50	3	236.83	235.50	-2	2,454	-0.08%
2022/11/11	2	238.25	0	0.00	236.50	2	2,536	0.08%
2022/11/10	1	219.00	1	222.50	223.00	0	2,594	0.00%
2022/11/09	1	221.50	3	223.83	229.00	-2	2,569	-0.08%
2022/11/08	0	0.00	4	213.50	214.50	-4	2,531	-0.16%
2022/11/07	5	220.00	3	216.00	216.00	2	2,505	0.08%
2022/11/03	4	217.25	0	0.00	217.00	4	2,514	0.16%
2022/11/02	0	0.00	1	212.50	213.00	-1	2,527	-0.04%
2022/11/01	0	0.00	1	216.00	216.00	-1	2,552	-0.04%
2022/10/31	3	217.33	2	216.00	216.50	1	2,552	0.04%
2022/10/27	1	209.50	0	0.00	210.50	1	2,575	0.04%
2022/10/25	0	0.00	1	201.50	203.00	-1	2,600	-0.04%
2022/10/20	0.4	210.00	0	0.00	206.50	0.4	2,828	0.01%
2022/10/19	0	0.00	1	216.50	216.00	-1	2,811	-0.04%
2022/10/18	0	0.00	1	223.50	217.00	-1	2,799	-0.04%
2022/10/17	1	219.50	0	0.00	219.50	1	2,780	0.04%
2022/10/14	4.5	227.78	4	222.63	215.50	0.5	2,745	0.02%
2022/10/13	1	227.50	1	218.50	219.00	0	2,708	0.00%
2022/10/12	3	227.00	0	0.00	227.00	3	2,669	0.11%
2022/10/11	0.1	256.00	1	262.00	252.00	-1	2,662	-0.04%
2022/10/07	1.1	277.48	0	0.00	277.50	1.1	2,725	0.04%
2022/10/06	0	0.00	1	284.50	285.00	-1	2,724	-0.04%
2022/10/05	3	283.83	1	280.00	278.50	2	2,713	0.07%
2022/10/04	0	0.00	1	290.50	286.50	-1	2,673	-0.04%
2022/10/03	1.1	282.33	0	0.00	277.50	1.1	2,641	0.04%
2022/09/30	0	0.00	1	281.00	282.00	-1	2,629	-0.04%
2022/09/29	1	280.50	3	280.33	280.00	-2	2,619	-0.08%
2022/09/28	0	0.00	3	271.17	267.50	-3	2,589	-0.12%
2022/09/26	1	272.00	2.3	267.96	265.50	-1.3	2,568	-0.05%
2022/09/23	5.1	277.47	3	280.50	273.50	2.1	2,557	0.08%
2022/09/22	1.1	291.86	0	0.00	292.00	1.1	2,523	0.04%
2022/09/21	0.1	289.00	1	289.00	290.50	-0.9	2,509	-0.04%
2022/09/20	0.2	285.00	0	0.00	291.00	0.2	2,500	0.01%
2022/09/19	0	0.00	1	280.50	280.50	-1	2,476	-0.04%
2022/09/15	3	300.67	2	299.00	293.00	1	2,430	0.04%
2022/09/14	0	0.00	6	292.83	294.50	-6	2,375	-0.25%
2022/09/13	3	300.00	2	301.50	297.00	1	2,332	0.04%
2022/09/12	3	293.83	4.1	297.02	298.00	-1.1	2,245	-0.05%
2022/09/06	5	272.60	1	266.00	266.00	4	1,972	0.20%
2022/09/02	1	278.50	10	277.00	273.00	-9	1,947	-0.46%
2022/09/01	1	292.00	7	279.00	277.00	-6	1,927	-0.31%
2022/08/31	4	287.00	0	285.82	285.00	4	1,879	0.21%
2022/08/30	0	0.00	3.1	288.02	288.00	-3.1	1,859	-0.17%
2022/08/29	0	0.00	2	275.50	282.50	-2	1,796	-0.11%
2022/08/26	1	287.50	1	281.50	281.50	0	1,748	0.00%
2022/08/25	0	0.00	1	282.00	284.00	-1	1,694	-0.06%
2022/08/24	1	260.00	0	0.00	263.00	1	1,613	0.06%
2022/08/22	0	0.00	0.2	260.54	260.00	-0.2	1,584	-0.01%
2022/08/19	0	0.00	1	272.00	267.00	-1	1,571	-0.06%
2022/08/18	11	270.00	2	270.50	270.50	9	1,499	0.60%
2022/08/17	0	0.00	1	250.00	266.00	-1	1,395	-0.07%
2022/08/16	1	247.00	1.1	250.31	245.00	-0.1	1,283	0.00%
2022/08/15	0.1	246.50	2	248.25	249.00	-1.9	1,268	-0.15%
2022/08/11	2	248.25	1	250.00	243.00	1	1,260	0.08%
2022/08/10	2.2	246.55	0	0.00	244.00	2.2	1,243	0.18%
2022/08/09	1	243.50	1	248.50	251.50	0	1,230	0.00%
2022/08/08	0.1	250.00	2	248.00	250.00	-2	1,210	-0.16%
2022/08/05	2	241.50	0	0.00	240.00	2	1,174	0.17%
2022/08/04	0	0.00	1	237.50	238.00	-1	1,158	-0.09%
2022/08/03	0	0.00	1	243.00	236.50	-1	1,137	-0.09%
2022/08/02	1	236.50	2	237.50	237.00	-1	1,098	-0.09%
2022/08/01	12	242.17	1	247.50	246.50	11	1,064	1.03%
2022/07/29	1	245.00	7	250.93	244.00	-6	1,024	-0.59%
2022/07/28	8	244.25	5	241.50	237.50	3	920	0.33%
2022/07/27	0	0.00	3.1	239.50	239.50	-3.1	785	-0.39%
2022/07/25	3.1	209.69	4	218.75	220.50	-1	711	-0.13%
2022/07/22	7	213.00	0	0.00	212.00	7	690	1.01%
2022/07/21	1	212.50	1	207.50	207.50	0	674	0.00%
2022/07/18	1	210.00	0	214.50	212.50	1	641	0.16%
2022/07/15	1	196.50	2	202.75	208.00	-1	603	-0.17%
2022/07/14	1	187.00	3	190.00	192.50	-2	527	-0.38%
2022/07/13	1	175.00	0	0.00	175.00	1	526	0.19%
2022/07/12	1	169.50	0	0.00	169.50	1	532	0.19%
2022/07/08	3	185.33	2	185.25	184.00	1	535	0.19%
2022/07/05	2	183.75	1	185.00	176.00	1	511	0.20%
2022/07/04	0	0.00	1	183.50	184.50	-1	492	-0.20%
2022/06/20	0	0.00	0.1	223.00	221.00	-0.1	511	-0.02%
2022/06/13	0	0.00	0	242.00	242.00	0	503	-0.01%
2022/06/09	0.1	255.50	0	0.00	256.00	0.1	505	0.01%
2022/06/08	0.1	250.19	0	0.00	251.00	0.1	513	0.02%
2022/05/25	0	0.00	0	233.50	233.00	0	514	0.00%
2022/05/16	0	0.00	0	216.00	212.50	0	509	0.00%
2022/05/10	0	0.00	1	214.50	214.50	-1	511	-0.20%
2022/04/29	1	222.00	1	215.00	215.00	0	550	0.00%
2022/04/27	1	206.00	1	208.00	215.50	0	579	0.00%
2022/04/26	0	0.00	1	225.00	216.00	-1	588	-0.17%
2022/04/25	0	0.00	1	219.50	217.00	-1	588	-0.17%
2022/04/20	1	230.00	0	0.00	237.00	1	630	0.16%
2022/04/19	1	228.50	1	226.00	226.00	0	626	0.00%
2022/04/18	1	210.00	0	0.00	213.50	1	619	0.16%
2022/04/06	2	245.00	2	246.75	249.50	0	814	0.00%
2022/03/16	0.2	239.00	0	0.00	239.00	0.2	1,001	0.02%
2022/03/14	0.4	244.00	0	0.00	245.00	0.4	1,063	0.04%
2022/03/08	0	0.00	1	246.50	239.50	-1	1,305	-0.08%
2022/03/07	0.1	252.00	0	0.00	251.00	0.1	1,379	0.01%
2022/03/02	1	267.00	0.2	270.67	274.50	0.9	1,443	0.06%
2022/02/16	1	267.50	0	0.00	266.50	1	1,436	0.07%
2022/02/11	1	266.50	0	0.00	263.00	1	1,499	0.07%
2022/02/09	0.1	267.70	0	0.00	266.50	0.1	1,537	0.00%
2022/01/24	0.1	264.00	0	0.00	266.00	0.1	1,581	0.00%
2022/01/21	1	266.00	0	0.00	267.00	1	1,570	0.06%
2022/01/20	2	274.50	2	272.50	278.00	0	1,546	0.00%
2022/01/19	4	280.50	3	276.50	276.00	1	1,536	0.07%
2022/01/18	3	291.00	3	291.17	285.50	0	1,523	0.00%
2022/01/17	2	286.00	1	289.00	288.50	1	1,519	0.07%
2022/01/06	0	310.25	0	0.00	308.50	0	1,437	0.00%
2022/01/05	0	0.00	1	318.50	318.50	-1	1,420	-0.07%
2022/01/04	0	0.00	0.1	329.00	323.00	-0.1	1,402	0.00%
2022/01/03	0	0.00	1.1	333.09	334.50	-1.1	1,356	-0.08%
2021/12/30	1	330.00	0	0.00	324.00	1	1,318	0.08%
2021/12/29	1	328.00	1	324.00	324.00	0	1,259	0.00%
2021/12/28	0	0.00	0	317.00	315.50	0	1,221	0.00%
2021/12/27	0	0.00	0.1	317.00	317.00	-0.1	1,216	-0.01%
2021/12/17	0	0.00	1	315.50	313.50	-1	1,225	-0.08%
2021/12/15	20	310.95	20	308.78	309.00	0	1,220	0.00%
2021/12/14	0.1	311.00	1	312.00	306.50	-1	1,212	-0.08%
2021/12/13	20	326.55	20	320.70	318.50	0	1,178	0.00%
2021/12/10	6	317.67	6	319.75	330.00	0	1,154	0.00%
2021/12/08	10	316.25	11.1	320.68	317.50	-1.1	1,052	-0.10%
2021/12/07	13	321.38	13	319.00	310.00	0	1,017	0.00%
2021/12/06	7	326.29	5	333.60	320.00	2	978	0.20%
2021/12/03	2	308.50	4	312.63	318.00	-2	909	-0.22%
2021/12/02	8.1	305.80	7	309.34	303.00	1.1	834	0.13%
2021/12/01	1	283.00	1	285.50	299.50	0	748	0.00%
2021/11/30	0	0.00	2	294.00	296.00	-2	660	-0.30%
2021/11/29	0	0.00	2	268.00	269.50	-2	596	-0.34%
2021/11/23	0	0.00	0.1	252.00	250.00	-0.1	560	-0.02%
2021/11/16	0.1	267.50	0	0.00	267.50	0.1	549	0.02%
2021/11/03	0.1	242.00	0	0.00	241.00	0.1	417	0.03%
2021/11/02	0	0.00	0	249.00	243.50	0	421	0.00%
2021/10/25	0	0.00	2	249.00	241.50	-2	422	-0.47%
2021/10/14	0	0.00	1	225.00	228.00	-1	450	-0.22%
2021/10/13	1	220.00	0	0.00	219.50	1	468	0.21%
2021/10/12	2	226.00	0	0.00	225.50	2	494	0.40%
2021/09/28	0	242.00	0	241.50	238.50	0	709	0.00%
2021/09/27	1	242.50	1	242.54	246.50	0	710	0.00%
2021/09/24	5	246.30	6	245.08	247.00	-1	708	-0.14%
2021/09/22	0.4	213.00	0	0.00	209.00	0.4	688	0.06%
2021/09/17	0	220.00	0	0.00	221.00	0	683	0.00%
2021/09/13	0	0.00	0	235.00	234.50	0	690	0.00%
2021/09/07	0	238.00	0	0.00	237.50	0	736	0.00%
2021/09/06	0	245.00	0	0.00	242.50	0	742	0.00%
2021/08/31	0	0.00	0.1	244.50	247.00	-0.1	771	-0.01%
2021/08/25	0.1	247.50	0	0.00	246.00	0.1	827	0.01%
2021/08/24	0	0.00	0.1	238.00	237.50	-0.1	832	-0.01%
2021/08/23	2	237.75	0	0.00	239.00	2	840	0.24%
2021/08/16	1	232.50	2	231.50	234.00	-1	871	-0.11%
2021/08/12	1	248.00	0	0.00	251.00	1	872	0.11%
2021/08/10	0	0.00	0.1	269.00	266.00	-0.1	889	-0.01%
2021/08/09	1	267.00	0	0.00	267.00	1	916	0.11%
2021/08/03	1	269.00	0	0.00	270.00	1	1,026	0.10%
2021/07/28	0	274.50	0	0.00	275.00	0	1,086	0.00%
2021/07/27	1	288.00	1	293.00	281.00	0	1,111	0.00%
2021/07/26	0	0.00	1	287.00	288.00	-1	1,124	-0.09%
2021/07/23	1	287.50	1	293.00	284.50	0	1,133	0.00%
2021/07/22	1	286.00	0	0.00	283.50	1	1,130	0.09%
2021/07/21	1	287.50	1	292.00	283.50	0	1,132	0.00%
2021/07/19	1	288.00	0	0.00	286.00	1	1,138	0.09%
2021/07/15	1	311.95	0	0.00	306.50	1	1,128	0.09%
2021/07/14	2	290.50	3	295.00	308.00	-1	1,037	-0.10%
2021/07/13	0	0.00	3	283.00	280.00	-3	961	-0.31%
2021/07/09	1	267.50	0	0.00	264.00	1	979	0.10%
2021/07/07	1	270.50	0	0.00	268.00	1	1,046	0.10%
2021/07/05	1	281.00	1	281.50	274.50	0	1,116	0.00%
2021/07/01	1	270.00	0	0.00	270.50	1	1,224	0.08%
2021/06/30	1.5	273.83	0	0.00	270.00	1.5	1,272	0.12%
2021/06/24	1	289.00	1	293.50	285.00	0	1,327	0.00%
2021/06/21	1	288.50	0	0.00	285.50	1	1,384	0.07%
2021/06/18	1	293.00	1	296.00	293.50	0	1,389	0.00%
2021/06/17	0	0.00	1	285.50	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	1	283.50	281.50	-1	1,391	-0.07%
2021/06/15	1	279.50	6	280.58	281.50	-5	1,388	-0.36%
2021/06/04	1	280.00	3	279.33	278.50	-2	1,456	-0.14%
2021/06/01	1	272.00	0.1	268.50	267.00	1	1,488	0.06%
2021/05/25	7	260.00	0	0.00	256.50	7	1,782	0.39%
2021/05/18	0	0.00	1	237.00	249.00	-1	1,855	-0.05%
2021/05/17	0	0.00	1	215.00	230.00	-1	1,886	-0.05%
2021/05/14	1	245.00	0	0.00	234.00	1	1,877	0.05%
2021/05/12	0.1	232.00	0	232.00	231.00	0	1,897	0.00%
2021/05/11	1.3	261.68	0	0.00	256.50	1.3	1,931	0.06%
2021/05/10	0.1	286.01	0	0.00	284.50	0.1	1,965	0.00%
2021/05/04	0.1	289.57	1	296.00	284.00	-0.9	2,347	-0.04%
2021/05/03	0.1	307.00	0	0.00	303.50	0.1	2,427	0.00%
2021/04/29	0.2	324.00	2	322.00	318.50	-1.9	2,668	-0.07%
2021/04/27	0.1	323.00	0	0.00	322.00	0.1	2,943	0.00%
2021/04/26	0	324.00	1	322.00	323.00	-1	3,004	-0.03%
2021/04/20	0	0.00	1	337.50	340.00	-1	3,223	-0.03%
2021/04/16	3.1	344.99	3	342.50	342.00	0.1	3,243	0.00%
2021/04/15	0	0.00	1	340.50	354.00	-1	3,267	-0.03%
2021/04/14	1	343.50	0	0.00	345.50	1	3,306	0.03%
2021/04/12	0	0.00	0	371.00	363.00	0	3,266	0.00%
2021/04/09	0	0.00	1	372.00	360.50	-1	3,249	-0.03%
2021/04/07	1	369.00	1	368.06	369.50	0	3,218	0.00%
2021/04/06	0	0.00	1	358.00	358.00	-1	3,129	-0.03%
2021/03/30	1	337.00	1	331.50	331.50	0	3,051	0.00%
2021/03/29	3	342.67	1	334.50	335.00	2	3,055	0.07%
2021/03/26	1	333.00	1	339.50	338.50	0	3,044	0.00%
2021/03/23	1	319.50	1	318.00	315.00	0	2,992	0.00%
2021/03/19	0.1	319.00	1	316.00	313.00	-1	2,981	-0.03%
2021/03/18	0	0.00	6	325.58	322.00	-6	2,978	-0.20%
2021/03/17	2	326.00	0	0.00	324.00	2	3,000	0.07%
2021/03/15	0	0.00	2	317.50	320.00	-2	3,011	-0.07%
2021/03/11	1	324.50	1	321.00	320.00	0	3,013	0.00%
2021/03/10	3	309.50	1	309.00	313.00	2	2,998	0.07%
2021/03/09	1.1	300.45	0	0.00	299.00	1.1	2,973	0.04%
2021/03/08	0	322.50	0	0.00	310.00	0	2,958	0.00%
2021/03/05	0.1	325.00	6	323.42	318.00	-5.9	2,971	-0.20%
2021/03/04	1	341.00	2	334.25	330.50	-1	2,968	-0.03%
2021/03/03	6.1	328.34	7	337.14	343.00	-0.9	2,954	-0.03%
2021/03/02	7.1	356.01	0	0.00	335.50	7.1	2,932	0.24%
2021/02/26	1.1	359.11	0	0.00	352.50	1.1	2,886	0.04%
2021/02/25	10	368.10	6.1	366.60	372.50	3.9	2,823	0.14%
2021/02/24	1	345.50	1.1	355.09	349.50	-0.1	2,691	0.00%
2021/02/23	1.1	345.51	6	347.58	347.50	-4.9	2,692	-0.18%
2021/02/22	1	357.00	0	0.00	352.50	1	2,778	0.04%
2021/02/05	2	335.25	1	337.00	334.00	1	2,829	0.04%
2021/02/04	7	338.57	10	338.00	335.00	-3	2,857	-0.10%
2021/02/03	0	340.00	10	339.00	340.00	-10	2,890	-0.35%
2021/02/02	2	345.78	3	349.00	345.50	-1	2,877	-0.03%
2021/02/01	1.1	332.14	1	333.50	332.00	0.1	2,876	0.00%
2021/01/29	1	347.00	0	0.00	348.00	1	2,819	0.04%
2021/01/28	5.1	351.05	3	351.00	349.00	2.1	2,771	0.08%
2021/01/27	12.1	358.72	1	355.50	371.00	11.1	2,689	0.41%
2021/01/26	3	368.44	21	360.40	347.50	-18	2,561	-0.70%
2021/01/25	6	366.42	4	360.50	369.50	2	2,450	0.08%
2021/01/22	27	358.56	23	360.35	359.50	4	2,351	0.17%
2021/01/21	159	329.94	157	326.08	338.50	2	2,105	0.09%	大買/大賣/
2021/01/20	56	310.00	59	311.30	308.00	-3	1,942	-0.15%
2021/01/19	2	302.00	2	302.00	299.50	0	1,824	0.00%
2021/01/18	17	291.94	5	298.60	300.00	12	1,762	0.68%
2021/01/15	4	299.88	5	291.40	283.00	-1	1,686	-0.06%
2021/01/14	0	288.00	0	0.00	283.00	0	1,596	0.00%
2021/01/13	17	290.91	18	289.06	291.50	-1	1,571	-0.06%
2021/01/11	1	280.50	0	0.00	282.50	1	1,551	0.06%
2021/01/07	1	286.00	2	285.75	286.00	-1	1,527	-0.07%
2021/01/06	0	274.10	1.3	273.78	271.50	-1.3	1,489	-0.09%
2021/01/04	0	274.00	0	0.00	276.50	0	1,514	0.00%
2020/12/31	1	273.00	2	271.50	273.00	-1	1,543	-0.06%
2020/12/30	1	271.50	1	275.00	271.50	0	1,574	0.00%
2020/12/29	0	0.00	1	260.00	263.00	-1	1,626	-0.06%
2020/12/24	2	267.00	1	268.50	265.00	1	1,901	0.05%
2020/12/22	3	257.00	0	0.00	253.50	3	1,942	0.15%
2020/12/16	1	273.00	0	0.00	272.00	1	2,014	0.05%
2020/12/11	2	271.75	0	0.00	272.50	2	2,084	0.10%
2020/12/10	1	286.00	0	0.00	284.00	1	2,107	0.05%
2020/12/09	0	0.00	2	289.25	291.00	-2	2,193	-0.09%
2020/12/08	1	286.00	2	292.00	292.50	-1	2,275	-0.04%
2020/12/04	2	282.00	0	0.00	283.00	2	2,301	0.09%
2020/11/20	0	0.00	1	293.50	292.00	-1	2,539	-0.04%
2020/11/19	2	304.00	2	299.00	288.50	0	2,550	0.00%
2020/11/18	0	0.00	2	291.25	293.50	-2	2,489	-0.08%
2020/11/17	3	295.50	1	294.50	289.00	2	2,517	0.08%
2020/11/16	2	298.50	6	298.17	296.50	-4	2,518	-0.16%
2020/11/13	1	290.50	0	0.00	288.50	1	2,474	0.04%
2020/11/12	1	284.00	0	0.00	283.50	1	2,456	0.04%
2020/11/11	112	285.32	110	288.06	277.00	2	2,421	0.08%	大買/大賣/
2020/11/10	1	281.99	2	277.75	273.50	-1	2,386	-0.04%
2020/11/09	4	278.38	5	281.80	282.00	-1	2,374	-0.04%
2020/11/03	0	0.00	1	250.00	253.00	-1	2,438	-0.04%
2020/11/02	1	245.00	0	0.00	244.50	1	2,481	0.04%
2020/10/29	1	261.00	0	0.00	264.00	1	2,582	0.04%
2020/10/27	1	268.50	0	0.00	269.50	1	2,605	0.04%
2020/10/26	1	272.00	0	0.00	266.50	1	2,630	0.04%
2020/10/22	1	265.50	0	0.00	267.00	1	2,764	0.04%
2020/10/19	4	275.38	3	282.00	274.00	1	2,935	0.03%
2020/10/15	0	0.00	1	293.50	293.50	-1	2,887	-0.03%
2020/10/14	0	0.00	1	295.00	289.00	-1	2,872	-0.03%
2020/10/07	8	292.00	9	287.39	293.00	-1	2,766	-0.04%
2020/10/06	12	292.67	12	294.25	288.00	0	2,727	0.00%
2020/10/05	60	288.39	60	291.47	290.00	0	2,664	0.00%
2020/09/30	1	278.00	1	280.00	281.00	0	2,570	0.00%
2020/09/29	61	279.07	62	281.02	271.00	-1	2,618	-0.04%
2020/09/25	0	0.00	1	258.00	255.00	-1	2,709	-0.04%
2020/09/24	0	0.00	2	265.00	261.50	-2	2,698	-0.07%
2020/09/21	3	275.17	2	274.75	273.50	1	2,675	0.04%
2020/09/17	0	0.00	1	269.00	268.00	-1	2,611	-0.04%
2020/09/15	1	277.00	1	274.50	268.00	0	2,574	0.00%
2020/09/14	12	268.50	10	270.15	269.00	2	2,543	0.08%
2020/09/11	2	257.75	5	257.20	266.00	-3	2,468	-0.12%
2020/09/10	2	243.00	2	243.00	242.00	0	2,484	0.00%
2020/09/07	2	252.75	0	0.00	242.50	2	2,579	0.08%
2020/09/04	9	258.17	9	258.67	256.50	0	2,651	0.00%
2020/09/03	1	274.00	0	0.00	265.50	1	2,687	0.04%
2020/08/27	3	276.00	1	268.00	268.00	2	2,733	0.07%
2020/08/26	3	272.50	4	272.75	275.00	-1	2,689	-0.04%
2020/08/25	4	259.38	4	260.13	260.00	0	2,632	0.00%
2020/08/24	5	245.10	4	251.13	256.00	1	2,619	0.04%
2020/08/21	0	0.00	1	237.00	242.00	-1	2,628	-0.04%
2020/08/20	1	221.50	0	0.00	221.50	1	2,672	0.04%
2020/08/19	2	259.50	0	0.00	247.00	2	2,721	0.07%
2020/08/17	0	0.00	1	272.00	264.00	-1	3,182	-0.03%
2020/08/14	2	262.50	2	265.25	268.00	0	3,488	0.00%
2020/08/13	3	265.67	1	263.50	263.00	2	3,612	0.06%
2020/08/12	2	268.25	2	263.50	264.00	0	3,636	0.00%
2020/08/11	6	277.17	4	277.50	271.50	2	3,683	0.05%
2020/08/10	2	286.75	0	0.00	282.00	2	3,755	0.05%
2020/08/06	1	306.50	2	311.50	303.00	-1	3,880	-0.03%
2020/08/05	2	309.25	7	310.86	310.50	-5	3,883	-0.13%
2020/08/04	1	288.00	1	289.50	287.00	0	3,852	0.00%
2020/08/03	3	287.67	0	0.00	284.50	3	3,962	0.08%
2020/07/31	0	0.00	1	289.00	285.50	-1	4,088	-0.02%
2020/07/30	0	0.00	1	280.00	282.00	-1	4,254	-0.02%
2020/07/29	4	272.75	2	275.50	282.50	2	4,449	0.04%
2020/07/28	1	274.50	0	0.00	271.00	1	4,646	0.02%
2020/07/27	1	311.00	1	315.00	301.00	0	4,700	0.00%
2020/07/24	3	302.83	1	308.00	298.00	2	4,667	0.04%
2020/07/23	3	305.00	2	298.00	299.00	1	4,633	0.02%
2020/07/22	0	0.00	1	303.00	303.00	-1	4,599	-0.02%
2020/07/21	0	0.00	1	291.50	291.50	-1	4,617	-0.02%
2020/07/17	1	277.00	0	0.00	276.00	1	4,696	0.02%
2020/07/08	0	0.00	1	328.00	330.00	-1	5,272	-0.02%
2020/07/07	1	328.50	2	312.25	311.00	-1	5,184	-0.02%
2020/07/06	5	308.40	6	308.17	323.00	-1	5,152	-0.02%
2020/07/01	1	271.50	1	269.00	271.50	0	5,128	0.00%
2020/06/30	0	0.00	1	246.50	247.00	-1	5,149	-0.02%
2020/06/29	1	242.00	11	242.09	237.00	-10	5,215	-0.19%
2020/06/24	0	0.00	1	241.00	242.00	-1	5,258	-0.02%
2020/06/23	0	0.00	1	236.00	236.00	-1	5,345	-0.02%
2020/06/18	0	0.00	1	237.00	238.00	-1	5,444	-0.02%
2020/06/17	64	235.50	63	232.20	232.00	1	5,453	0.02%
2020/06/15	3	226.17	1	229.00	222.50	2	5,415	0.04%
2020/06/12	2	221.75	3	230.67	231.00	-1	5,460	-0.02%
2020/06/11	4	232.25	2	242.25	226.00	2	5,398	0.04%
2020/06/10	2	227.00	0	0.00	233.00	2	5,336	0.04%
2020/06/09	0	0.00	1	237.00	236.50	-1	5,275	-0.02%
2020/06/08	2	234.50	3	233.67	240.00	-1	5,281	-0.02%
2020/06/05	0	0.00	1	224.50	224.50	-1	5,218	-0.02%
2020/06/04	1	222.00	4	222.50	223.00	-3	5,219	-0.06%
2020/06/03	0	0.00	1	213.00	222.00	-1	5,212	-0.02%
2020/06/02	7	215.50	5	216.10	213.50	2	5,201	0.04%
2020/06/01	0	0.00	1	213.50	212.50	-1	5,192	-0.02%
2020/05/28	4	215.25	0	0.00	213.50	4	5,173	0.08%
2020/05/26	2	227.25	10	229.60	225.00	-8	5,108	-0.16%
2020/05/25	16	232.59	5	229.10	225.50	11	5,034	0.22%
2020/05/22	1	221.00	4	223.00	229.00	-3	4,861	-0.06%
2020/05/21	38	204.99	42.2	205.98	210.00	-4.2	4,572	-0.09%
2020/05/20	1	184.00	4	188.88	191.00	-3	4,323	-0.07%
2020/05/19	2	179.75	0	0.00	176.50	2	4,370	0.05%
2020/05/18	3	177.50	2	178.00	176.50	1	4,334	0.02%
2020/05/15	4	181.88	2	180.75	183.00	2	4,254	0.05%
2020/05/14	2	182.50	0.3	175.00	173.50	1.7	4,167	0.04%
2020/05/13	6	185.42	0	0.00	184.00	6	4,115	0.15%
2020/05/12	0	0.00	1	192.50	192.50	-1	3,985	-0.03%
2020/05/11	1	188.50	5	188.50	188.00	-4	3,942	-0.10%
2020/05/08	0	0.00	1	191.00	187.00	-1	3,847	-0.03%
2020/05/07	2	189.75	1	188.00	187.00	1	3,738	0.03%
2020/05/06	157	183.04	162	184.00	185.00	-5	3,608	-0.14%	大買/大賣/
2020/05/05	42.2	179.95	53	179.59	176.50	-10.8	3,427	-0.32%
2020/05/04	16	170.84	14	173.96	176.50	2	3,219	0.06%
2020/04/30	5	160.70	21	161.00	166.50	-16	2,986	-0.54%
2020/04/29	17	152.65	15	156.00	151.50	2	2,881	0.07%
2020/04/28	14	149.50	0	0.00	150.50	14	2,871	0.49%
2020/04/27	19.1	151.75	36	152.61	152.00	-16.9	2,870	-0.59%
2020/04/23	5	147.50	0	0.00	145.50	5	2,830	0.18%
2020/04/22	5	141.30	4	142.00	145.00	1	2,796	0.04%
2020/04/21	5	145.30	3	145.50	142.00	2	2,762	0.07%
2020/04/20	6	149.67	2	150.75	148.50	4	2,723	0.15%
2020/04/17	13	151.50	10	157.55	151.00	3	2,689	0.11%
2020/04/16	7	144.64	13	145.46	145.00	-6	2,635	-0.23%
2020/04/15	1	138.00	3	137.33	138.00	-2	2,560	-0.08%
2020/04/14	8	137.88	0	0.00	137.50	8	2,557	0.31%
2020/04/13	11	138.23	4	137.38	136.00	7	2,538	0.28%
2020/04/09	1	132.50	13	131.46	130.50	-12	2,432	-0.49%
2020/04/08	1	130.00	6	131.00	138.50	-5	2,350	-0.21%
2020/04/07	4	134.88	2	136.25	132.50	2	2,303	0.09%
2020/04/06	6	132.00	0	0.00	132.00	6	2,242	0.27%
2020/04/01	1	128.50	2	127.25	126.50	-1	2,213	-0.05%
2020/03/31	4	133.13	3	134.50	128.50	1	2,182	0.05%
2020/03/30	8	129.50	0	0.00	130.50	8	2,113	0.38%
2020/03/27	11	136.95	5	138.70	129.00	6	2,078	0.29%
2020/03/26	9	122.00	4	126.00	127.50	5	2,020	0.25%
2020/03/25	1	116.00	0	0.00	116.00	1	1,934	0.05%
2020/03/20	0	0.00	2	97.80	98.00	-2	1,940	-0.10%
2020/03/16	2	123.25	0	0.00	117.00	2	1,791	0.11%
2020/03/12	6	154.25	12	144.50	143.50	-6	1,768	-0.34%
2020/03/11	5	165.50	0	0.00	160.00	5	1,758	0.28%
2020/03/10	1	160.50	1	161.50	165.00	0	1,827	0.00%
2020/03/04	1	170.00	1	169.00	167.00	0	2,572	0.00%
2020/03/03	2	171.00	1	171.00	168.00	1	2,624	0.04%
2020/02/27	2	169.50	0	0.00	170.50	2	2,834	0.07%
2020/02/26	2	180.25	0	0.00	178.00	2	2,928	0.07%
2020/02/21	0	0.00	0.3	179.00	179.00	-0.3	2,993	-0.01%
2020/02/20	6	183.00	4	186.75	182.00	2	2,937	0.07%
2020/02/11	0	0.00	5	173.50	173.50	-5	2,918	-0.17%
2020/02/10	5	162.50	0	0.00	169.00	5	2,945	0.17%
2020/02/05	0	0.00	1	172.52	171.50	-1	3,068	-0.03%
2020/02/03	2	172.00	0	0.00	175.00	2	3,126	0.06%
2020/01/31	1	172.00	0	0.00	172.00	1	3,176	0.03%
2020/01/17	2	184.25	0	0.00	181.00	2	3,285	0.06%
2020/01/16	0	0.00	0	185.50	185.50	0	3,404	0.00%
2020/01/15	0	0.00	2	185.50	189.00	-2	3,435	-0.06%
2020/01/10	3	192.33	0	0.00	188.00	3	3,781	0.08%
2020/01/09	2	190.50	0	0.00	193.00	2	3,722	0.05%
2020/01/08	1	186.50	0	0.00	186.50	1	3,796	0.03%
2020/01/07	0	0.00	1	187.50	188.00	-1	3,851	-0.03%
2020/01/06	0	0.00	1	185.00	184.00	-1	3,881	-0.03%
2020/01/03	0	0.00	1	180.00	182.00	-1	4,098	-0.02%
2019/12/23	1	161.00	3	165.00	160.50	-2	4,703	-0.04%
2019/12/20	0	0.00	4	178.00	178.00	-4	4,741	-0.08%
2019/12/19	1	198.50	0	0.00	197.50	1	4,846	0.02%
2019/12/18	1	196.00	1	197.50	197.00	0	5,012	0.00%
2019/12/17	0	0.00	1	189.00	189.00	-1	5,156	-0.02%
2019/12/16	0	0.00	1	187.50	188.00	-1	5,306	-0.02%
2019/12/11	1	177.00	0	0.00	180.50	1	5,304	0.02%
2019/12/06	1	170.50	0	0.00	171.50	1	5,293	0.02%
2019/12/05	12	179.67	12	178.08	176.00	0	5,291	0.00%
2019/12/04	5	176.80	4	178.00	175.00	1	5,227	0.02%
2019/12/03	4	179.50	13	176.85	182.00	-9	5,150	-0.17%
2019/12/02	7	166.64	9	168.56	173.00	-2	4,842	-0.04%
2019/11/29	8	160.88	12	157.79	157.50	-4	4,653	-0.09%
2019/11/28	17	153.03	6	149.00	149.00	11	4,468	0.25%
2019/11/27	1	148.00	2	150.75	150.50	-1	4,411	-0.02%
2019/11/26	5	150.30	1	152.00	146.00	4	4,360	0.09%
2019/11/25	2	143.50	4	144.00	146.00	-2	4,176	-0.05%
2019/11/22	13	133.19	13	132.85	133.00	0	4,042	0.00%
2019/11/21	17	128.00	18	128.03	127.00	-1	3,954	-0.03%
2019/11/18	1	129.00	0	0.00	128.00	1	3,984	0.03%
2019/11/14	0	0.00	1	128.00	129.50	-1	3,978	-0.03%
2019/11/13	2	123.75	1	127.00	126.50	1	3,968	0.03%
2019/11/11	8	121.69	5	120.00	120.00	3	4,025	0.07%
2019/11/08	4	119.88	8	119.44	124.00	-4	4,039	-0.10%
2019/11/06	2	128.00	4	128.50	127.50	-2	4,074	-0.05%
2019/11/05	6	122.42	5	122.90	123.00	1	4,067	0.02%
2019/11/04	1	127.50	0	0.00	124.00	1	4,073	0.02%
2019/11/01	1	126.00	0	0.00	126.00	1	4,081	0.02%
2019/10/31	1	127.50	1	125.50	125.00	0	4,083	0.00%
2019/10/30	2	124.25	2	127.00	130.00	0	4,053	0.00%
2019/10/29	6	129.75	7	120.43	120.50	-1	3,986	-0.03%
2019/10/28	2	132.25	0	0.00	131.00	2	3,952	0.05%
2019/10/25	1	133.00	2	131.50	131.00	-1	3,966	-0.03%
2019/10/24	9	131.44	8	132.38	134.00	1	3,926	0.03%
2019/10/23	1	126.50	1	126.00	128.50	0	3,818	0.00%
2019/10/22	0	0.00	1	130.00	127.00	-1	3,793	-0.03%
2019/10/21	10	126.95	9	125.78	127.00	1	3,737	0.03%
2019/10/18	14	125.36	13	125.77	123.50	1	3,656	0.03%
2019/10/17	2	116.00	7.8	116.10	117.00	-5.8	3,541	-0.16%
2019/10/16	20	116.90	20	113.15	116.00	0	3,540	0.00%
2019/10/15	21	113.83	22	111.50	111.00	-1	3,440	-0.03%
2019/10/14	6	113.50	6	115.00	110.50	0	3,380	0.00%
2019/10/09	12	114.75	11	111.68	112.50	1	3,332	0.03%
2019/10/08	3	110.67	5	112.10	112.50	-2	3,122	-0.06%
2019/10/07	0	0.00	1	103.00	102.50	-1	3,042	-0.03%
2019/10/04	0	0.00	2	98.05	100.00	-2	3,010	-0.07%
2019/10/03	5	99.38	4	98.95	97.80	1	2,971	0.03%
2019/10/02	10	97.86	11	95.66	98.90	-1	2,863	-0.03%
2019/10/01	14	97.72	12	97.14	97.00	2	2,822	0.07%
2019/09/27	1	95.50	1	97.50	97.20	0	2,752	0.00%
2019/09/25	7	97.04	6	96.52	96.30	1	2,610	0.04%
2019/09/24	2	98.90	2	98.55	98.00	0	2,551	0.00%
2019/09/23	8	99.33	8	101.09	96.20	0	2,445	0.00%
2019/09/20	8	91.90	15	91.65	95.50	-7	2,249	-0.31%
2019/09/19	17	84.63	5	85.76	86.90	12	2,077	0.58%
2019/09/17	0	0.00	5	72.80	73.00	-5	1,845	-0.27%
2019/09/16	1	73.10	0	0.00	73.20	1	1,839	0.05%
2019/09/10	1	74.70	2	75.95	75.30	-1	1,821	-0.05%
2019/09/09	0	0.00	1	76.40	76.60	-1	1,797	-0.06%
2019/09/06	0	0.00	1	76.00	75.20	-1	1,773	-0.06%
2019/09/05	0	0.00	1	74.90	74.30	-1	1,755	-0.06%
2019/09/04	1	74.20	1	72.40	74.20	0	1,736	0.00%
2019/09/03	0	0.00	3	72.50	71.50	-3	1,746	-0.17%
2019/09/02	1	70.60	0	0.00	71.10	1	1,749	0.06%
2019/08/30	1	73.20	0	0.00	71.80	1	1,744	0.06%
2019/08/29	1	73.60	0	0.00	72.30	1	1,741	0.06%
2019/08/27	5	75.00	0	0.00	74.00	5	1,705	0.29%
2019/08/21	0	0.00	5	73.60	73.50	-5	1,607	-0.31%
2019/08/20	1	78.20	2	76.90	75.00	-1	1,584	-0.06%
2019/08/19	0	0.00	3	77.57	77.10	-3	1,568	-0.19%
2019/08/16	1	78.60	0	0.00	77.70	1	1,554	0.06%
2019/08/13	1	71.50	0	0.00	71.50	1	1,389	0.07%
2019/08/12	2	76.60	2	74.80	74.10	0	1,353	0.00%
2019/08/08	4	75.00	3	78.13	75.90	1	1,287	0.08%
2019/08/07	2	71.40	7	73.83	74.20	-5	1,177	-0.42%
2019/08/05	2	69.90	2	68.25	67.70	0	1,039	0.00%
2019/08/02	0	0.00	1	69.10	69.00	-1	1,008	-0.10%
2019/07/31	3	66.70	1	68.00	67.30	2	939	0.21%
2019/07/30	4	68.08	2	69.60	66.50	2	917	0.22%
2019/07/23	5	59.06	5	58.40	57.90	0	779	0.00%
2019/07/22	4	58.80	0	0.00	58.50	4	750	0.53%
2019/07/19	3	59.50	13	57.60	57.60	-10	716	-1.39%
2019/07/18	17	53.12	7	53.17	55.60	10	623	1.60%
2019/07/16	1	52.50	1	51.80	51.50	0	555	0.00%
2019/07/15	5	48.75	5	48.50	51.60	0	528	0.00%
2019/07/12	30	50.06	30	50.03	49.70	0	523	0.00%
2019/07/11	3	46.95	5	48.04	48.80	-2	464	-0.43%
2019/07/10	2	42.85	0	0.00	45.20	2	394	0.51%
2019/07/09	1	41.25	0	0.00	41.60	1	357	0.28%
2019/05/13	0	0.00	1	33.85	33.35	-1	308	-0.32%
2019/05/08	1	35.60	0	0.00	35.65	1	296	0.34%
2019/03/21	0	0.00	1	35.95	35.00	-1	174	-0.57%
2019/02/25	1	35.30	0	0.00	34.90	1	160	0.62%
2018/11/21	0	0.00	1	29.95	30.70	-1	100	-0.99%
2018/11/12	0	0.00	10	29.70	29.50	-10	102	-9.77%
2018/11/02	1	30.55	0	0.00	29.80	1	116	0.86%
2018/09/06	0	0.00	2	34.80	34.10	-2	293	-0.68%
2018/08/20	0	0.00	1	32.05	31.30	-1	299	-0.33%
2018/08/03	1	34.90	0	0.00	34.95	1	293	0.34%
2018/07/27	1	36.55	0	0.00	36.70	1	285	0.35%
2018/07/24	2	38.90	2	37.75	38.50	0	256	0.00%
2018/07/23	0	0.00	1	36.10	37.45	-1	195	-0.51%
2018/07/20	1	34.30	0	0.00	35.20	1	158	0.63%
2018/07/18	0	0.00	1	32.70	33.30	-1	152	-0.66%
2018/07/17	1	33.00	0	0.00	33.50	1	157	0.63%
2018/07/16	0	0.00	1	31.90	31.80	-1	164	-0.61%
2018/07/06	0	0.00	10	31.17	31.30	-10	182	-5.47%
2018/06/01	0	0.00	2	35.80	36.00	-2	282	-0.71%
2018/05/29	0	0.00	2	36.65	36.70	-2	278	-0.72%
2018/05/28	0	0.00	4	37.00	37.05	-4	278	-1.44%
2018/05/24	0	0.00	1	36.35	36.35	-1	268	-0.37%
2018/05/17	0	0.00	1	35.65	35.85	-1	271	-0.37%
2018/05/04	3	35.52	0	0.00	35.70	3	294	1.02%
2018/05/03	0	0.00	1	36.30	36.00	-1	292	-0.34%
2018/04/23	2	37.80	2	38.63	37.40	0	353	0.00%
2018/04/20	3	37.98	3	38.80	37.75	0	347	0.00%
2018/04/18	0	0.00	1	36.50	35.85	-1	332	-0.30%
2018/04/17	2	35.88	1	36.20	35.75	1	333	0.30%
2018/04/13	0	0.00	2	36.30	36.45	-2	332	-0.60%
2018/04/12	3	36.28	11	36.27	36.45	-8	331	-2.41%
2018/04/10	1	38.20	7	38.91	37.50	-6	331	-1.81%
2018/04/09	3	38.70	0	0.00	38.50	3	334	0.90%
2018/04/03	15	39.93	1	39.55	40.20	14	333	4.19%
2018/04/02	6	39.28	1	39.85	39.85	5	283	1.76%
2018/02/08	0	0.00	1	35.70	35.85	-1	726	-0.14%
2018/02/07	0	0.00	2	36.60	36.80	-2	726	-0.28%
2018/01/22	0	0.00	3	40.70	40.80	-3	805	-0.37%
2018/01/18	5	41.05	1	42.30	40.10	4	797	0.50%
2018/01/17	0	0.00	5	38.81	39.25	-5	777	-0.64%
2018/01/16	0	0.00	1	38.95	38.80	-1	776	-0.13%
2018/01/15	0	0.00	1	39.20	38.80	-1	776	-0.13%
2018/01/10	1	39.45	0	0.00	39.35	1	777	0.13%
2018/01/09	0	0.00	4	39.71	39.85	-4	776	-0.51%
2018/01/05	0	0.00	1	40.05	39.70	-1	777	-0.13%
2018/01/03	20	40.96	0	0.00	40.25	20	775	2.58%
2018/01/02	0	0.00	1	39.95	39.80	-1	769	-0.13%