家登 (3680)-凱基-松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
426.5
漲跌
▲2.5
漲幅
+0.59%
成交量
888張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/04/29	1	427.00	0	0.00	426.50	1	2,008	0.05%
2024/04/25	1	423.50	0	0.00	420.00	1	2,090	0.05%
2024/04/24	0.1	435.00	1.1	441.77	442.00	-1	2,085	-0.05%
2024/04/22	0.1	413.00	0	0.00	404.50	0.1	2,062	0.00%
2024/04/19	2.3	434.78	0	441.50	419.50	2.3	2,040	0.11%
2024/04/18	5.1	462.95	1	470.00	464.00	4.1	1,983	0.21%
2024/04/17	3	481.62	7	478.57	482.00	-4	1,961	-0.20%
2024/04/16	3	456.17	0	0.00	459.50	3	1,946	0.15%
2024/04/15	6	475.42	3	470.33	469.50	3	1,935	0.15%
2024/04/12	1	472.50	1	479.13	479.00	0	1,918	0.00%
2024/04/11	0	0.00	4	468.13	470.50	-4	1,866	-0.21%
2024/04/10	4	450.88	0	0.00	451.00	4	1,855	0.22%
2024/04/09	2	469.00	3	483.67	468.00	-1	1,821	-0.05%
2024/04/08	2	468.00	0	0.00	469.00	2	1,789	0.11%
2024/04/03	0	0.00	0.1	472.00	474.00	-0.1	1,778	-0.01%
2024/04/02	2	466.00	0.1	472.00	475.50	1.9	1,758	0.11%
2024/03/29	0	0.00	3	448.50	434.00	-3	1,648	-0.18%
2024/03/28	2	432.55	2	434.50	432.50	0	1,602	0.00%
2024/03/25	0	0.00	1	433.00	430.50	-1	1,585	-0.06%
2024/03/22	1	415.00	0	0.00	417.50	1	1,576	0.06%
2024/03/20	1.1	432.36	0	0.00	427.00	1.1	1,593	0.07%
2024/03/18	1	418.00	4	424.13	425.00	-3	1,547	-0.19%
2024/03/15	4	411.25	2	425.00	409.00	2	1,557	0.13%
2024/03/14	0	0.00	3	413.00	414.00	-3	1,559	-0.19%
2024/03/13	4	405.00	19	412.32	404.00	-15	1,599	-0.94%
2024/03/11	0	421.00	0	0.00	417.50	0	1,647	0.00%
2024/03/08	1.1	427.86	0	0.00	423.00	1.1	1,668	0.06%
2024/03/06	1	456.00	0	0.00	454.00	1	1,676	0.06%
2024/03/05	0	453.50	0	0.00	452.50	0	1,698	0.00%
2024/03/04	1	467.00	0	0.00	457.00	1	1,726	0.06%
2024/02/27	0.1	444.92	1	452.53	448.50	-0.9	1,692	-0.05%
2024/02/26	1	460.00	1	458.00	459.00	0	1,715	0.00%
2024/02/23	3	466.67	8.1	460.82	470.00	-5.1	1,687	-0.30%
2024/02/22	1	432.50	1	425.50	429.00	0	1,588	0.00%
2024/02/20	2	420.25	0	0.00	420.00	2	1,569	0.13%
2024/02/19	1.3	430.10	1.1	430.82	427.00	0.2	1,553	0.01%
2024/02/16	4	441.38	0.1	445.50	433.00	3.9	1,560	0.25%
2024/02/15	1	429.00	0	0.00	446.00	1	1,551	0.06%
2024/01/31	0	0.00	0.4	405.00	402.00	-0.4	1,566	-0.03%
2024/01/26	0.1	386.50	0	0.00	386.50	0.1	1,577	0.01%
2024/01/23	0	0.00	1.1	408.00	398.00	-1.1	1,566	-0.07%
2024/01/22	0.1	386.50	1	382.00	387.00	-0.9	1,482	-0.06%
2024/01/19	0	0.00	7	375.71	377.50	-7	1,455	-0.48%
2024/01/18	2	360.50	0	0.00	360.50	2	1,431	0.14%
2024/01/16	0	0.00	3	368.00	366.50	-3	1,443	-0.21%
2024/01/12	3	363.17	0	0.00	360.00	3	1,493	0.20%
2024/01/11	1	362.00	6	367.08	368.00	-5	1,502	-0.33%
2024/01/10	3	352.17	4	356.88	357.00	-1	1,511	-0.07%
2024/01/09	1	360.00	1	367.50	363.00	0	1,514	0.00%
2024/01/04	0	357.00	0	0.00	357.50	0	1,604	0.00%
2024/01/03	0	0.00	1	363.50	363.00	-1	1,654	-0.06%
2024/01/02	1	366.50	1	367.00	366.50	0	1,751	0.00%
2023/12/28	1	369.00	0	0.00	368.00	1	1,811	0.06%
2023/12/27	0	0.00	1	373.00	371.00	-1	1,833	-0.05%
2023/12/26	2	370.75	0	0.00	367.50	2	1,864	0.11%
2023/12/25	1	371.00	0	0.00	369.50	1	1,871	0.05%
2023/12/22	1	373.50	0	0.00	374.50	1	1,875	0.05%
2023/12/21	0.2	370.00	0	0.00	371.50	0.2	1,894	0.01%
2023/12/20	0	0.00	3	373.50	373.50	-3	1,906	-0.16%
2023/12/19	20	372.60	0	0.00	374.00	20	1,915	1.04%
2023/12/18	1	365.00	9	371.17	374.00	-8	1,919	-0.42%
2023/12/15	1.1	364.50	3.2	365.92	362.00	-2.2	1,904	-0.11%
2023/12/14	13	368.73	3	373.50	368.00	10	1,895	0.53%
2023/12/12	2.3	368.00	0	0.00	367.50	2.3	1,910	0.12%
2023/12/11	1	373.00	0	0.00	374.50	1	1,895	0.05%
2023/12/08	2.1	365.48	5	371.30	372.50	-2.9	1,899	-0.15%
2023/12/07	6	371.58	0	0.00	369.00	6	1,869	0.32%
2023/12/06	1	380.00	6	378.25	377.50	-5	1,845	-0.27%
2023/12/05	4.1	368.84	0	0.00	372.00	4.1	1,839	0.22%
2023/11/30	2	381.25	0	0.00	382.00	2	1,823	0.11%
2023/11/29	1	387.00	2	392.50	389.50	-1	1,807	-0.06%
2023/11/27	2	377.25	0	0.00	375.00	2	1,796	0.11%
2023/11/24	3	383.00	2	378.25	383.00	1	1,797	0.06%
2023/11/23	0	0.00	1.1	390.18	388.00	-1.1	1,790	-0.06%
2023/11/17	0	0.00	0.1	381.00	381.50	-0.1	1,915	-0.01%
2023/11/13	1	372.50	2	375.75	375.00	-1	2,025	-0.05%
2023/11/09	1	358.50	0	0.00	360.00	1	1,967	0.05%
2023/11/08	1	376.00	0	0.00	366.00	1	1,939	0.05%
2023/11/07	0	0.00	1	374.00	374.00	-1	1,921	-0.05%
2023/11/03	0	0.00	0.1	368.50	373.50	-0.1	1,932	-0.01%
2023/11/01	0	0.00	1	342.00	340.00	-1	1,918	-0.05%
2023/10/31	1.1	335.27	1	360.00	336.00	0.1	1,939	0.01%
2023/10/27	2	357.25	0	0.00	350.00	2	1,939	0.10%
2023/10/12	3	381.83	4.1	383.68	387.00	-1.1	1,942	-0.06%
2023/10/11	1	382.00	1	384.50	382.00	0	1,931	0.00%
2023/10/06	1	380.50	1.1	375.55	380.50	-0.1	1,902	-0.01%
2023/10/05	1	361.00	1.5	369.67	368.50	-0.5	1,827	-0.03%
2023/10/04	0	0.00	1	351.50	357.00	-1	1,789	-0.06%
2023/10/02	0	0.00	3	353.50	357.50	-3	1,804	-0.17%
2023/09/28	2	343.00	3	348.83	344.00	-1	1,782	-0.06%
2023/09/27	2	338.50	0	0.00	341.00	2	1,785	0.11%
2023/09/26	3	343.67	4	347.25	342.00	-1	1,822	-0.05%
2023/09/25	0	0.00	2	338.00	338.00	-2	1,817	-0.11%
2023/09/18	1	333.00	0	0.00	330.50	1	1,933	0.05%
2023/09/14	0	0.00	0.1	342.50	343.50	-0.1	1,955	-0.01%
2023/09/13	0	0.00	1	335.00	336.00	-1	1,974	-0.05%
2023/09/12	1.1	327.73	0	0.00	322.00	1.1	1,977	0.06%
2023/09/08	5	344.30	1	346.00	335.50	4	2,020	0.20%
2023/09/07	0	0.00	0.1	342.00	350.00	-0.1	2,044	-0.01%
2023/09/04	0.1	338.00	0	0.00	333.00	0.1	2,165	0.01%
2023/08/31	0.3	350.00	0	0.00	345.00	0.3	2,178	0.01%
2023/08/30	0	0.00	0.1	358.00	358.00	-0.1	2,179	0.00%
2023/08/29	2	356.50	3	363.00	354.50	-1	2,202	-0.05%
2023/08/28	1	360.50	1	358.00	360.50	0	2,194	0.00%
2023/08/24	3.3	367.00	2	367.25	361.50	1.3	2,197	0.06%
2023/08/23	2	369.75	3	374.67	376.50	-1	2,163	-0.05%
2023/08/22	1	362.00	1	366.00	367.00	0	2,125	0.00%
2023/08/21	1	362.00	1	342.00	362.00	0	2,154	0.00%
2023/08/17	1	324.00	0	0.00	327.50	1	2,061	0.05%
2023/08/14	5	309.60	5	310.00	309.50	0	2,171	0.00%
2023/08/10	1	313.50	1	310.50	310.50	0	2,287	0.00%
2023/08/09	1.1	319.55	1	322.00	319.00	0.1	2,260	0.00%
2023/08/08	2	330.50	0	0.00	326.00	2	2,262	0.09%
2023/08/07	0	0.00	1	340.00	341.00	-1	2,236	-0.04%
2023/08/04	2.1	332.24	2	338.25	337.00	0.1	2,258	0.00%
2023/08/02	0.1	348.00	0	0.00	339.50	0.1	2,241	0.00%
2023/07/31	1.1	353.45	2	357.25	362.50	-0.9	2,231	-0.04%
2023/07/28	2.1	355.69	1	357.00	353.50	1.1	2,213	0.05%
2023/07/26	1	353.00	1	353.00	349.00	0	2,203	0.00%
2023/07/25	1	369.00	0	0.00	362.00	1	2,204	0.05%
2023/07/24	2	360.25	6	359.58	359.50	-4	2,207	-0.18%
2023/07/21	6.1	368.81	2	370.50	369.50	4.1	2,195	0.19%
2023/07/20	1	379.50	1	383.00	383.00	0	2,192	0.00%
2023/07/17	4	398.00	3	398.33	398.00	1	2,230	0.04%
2023/07/14	0	0.00	3	395.00	393.00	-3	2,217	-0.14%
2023/07/12	1.1	385.18	2	388.25	385.00	-0.9	2,241	-0.04%
2023/07/11	0	0.00	2	395.25	396.50	-2	2,287	-0.09%
2023/07/10	4	401.75	0	0.00	400.00	4	2,297	0.17%
2023/07/07	1.2	398.33	0	405.00	399.00	1.2	2,343	0.05%
2023/07/05	0.2	414.00	0	0.00	413.50	0.2	2,442	0.01%
2023/07/04	5	420.20	0	0.00	415.50	5	2,445	0.20%
2023/07/03	2	429.75	2	436.00	432.50	0	2,433	0.00%
2023/06/30	0	0.00	3	426.67	428.50	-3	2,455	-0.12%
2023/06/29	2	416.50	3	418.33	418.00	-1	2,467	-0.04%
2023/06/28	2	417.00	2	423.75	417.00	0	2,481	0.00%
2023/06/27	6.3	421.44	5	428.80	416.50	1.3	2,485	0.05%
2023/06/26	3	433.50	2	430.25	424.50	1	2,490	0.04%
2023/06/21	2	419.50	2	421.75	427.00	0	2,464	0.00%
2023/06/20	1	417.00	1	415.00	417.00	0	2,474	0.00%
2023/06/16	0	0.00	1	403.00	400.50	-1	2,480	-0.04%
2023/06/15	0	0.00	1	401.00	406.00	-1	2,542	-0.04%
2023/06/14	2	390.00	0	0.00	387.00	2	2,577	0.08%
2023/06/13	0	0.00	0.3	406.50	396.00	-0.3	2,585	-0.01%
2023/06/12	4.3	391.22	4.1	387.77	399.50	0.2	2,588	0.01%
2023/06/09	2	377.00	6	375.33	377.50	-4	2,532	-0.16%
2023/06/08	1.1	361.00	4	364.50	362.00	-2.9	2,484	-0.12%
2023/06/06	0	0.00	2	347.75	348.50	-2	2,460	-0.08%
2023/06/05	2	354.50	0	0.00	353.50	2	2,454	0.08%
2023/06/02	2	362.75	3	361.17	356.50	-1	2,473	-0.04%
2023/06/01	1	363.50	1.1	361.75	363.50	-0.1	2,536	0.00%
2023/05/31	1.1	361.53	1	363.50	361.50	0.1	2,569	0.00%
2023/05/30	3	364.33	2	366.50	366.50	1	2,555	0.04%
2023/05/29	9	370.94	8	380.50	370.00	1	2,539	0.04%
2023/05/26	8	376.69	3	388.83	375.00	5	2,523	0.20%
2023/05/25	0	0.00	2.1	380.95	380.50	-2.1	2,446	-0.09%
2023/05/22	2	367.50	2	380.50	367.50	0	2,409	0.00%
2023/05/19	0	0.00	4	377.13	372.00	-4	2,430	-0.16%
2023/05/18	1	376.50	2	370.00	370.50	-1	2,412	-0.04%
2023/05/17	5	365.70	11.1	365.41	373.50	-6.1	2,371	-0.26%
2023/05/15	0.1	334.00	0	0.00	330.50	0.1	2,261	0.00%
2023/05/11	1	341.50	1	343.50	341.00	0	2,412	0.00%
2023/05/05	0	0.00	4	342.00	341.50	-4	2,475	-0.16%
2023/04/27	4	346.00	3	347.33	347.00	1	2,558	0.04%
2023/04/26	2	346.50	3	343.00	346.50	-1	2,617	-0.04%
2023/04/21	2.1	345.33	3	358.67	339.00	-0.9	2,837	-0.03%
2023/04/19	1	347.00	1	350.00	344.00	0	2,828	0.00%
2023/04/17	3	358.00	0	0.00	349.00	3	2,801	0.11%
2023/04/14	8	368.44	7	370.36	365.50	1	2,777	0.04%
2023/04/13	0	0.00	1	360.00	358.50	-1	2,749	-0.04%
2023/04/12	11	362.50	2	369.00	362.00	9	2,765	0.33%
2023/04/11	10	373.45	8	378.81	372.50	2	2,734	0.07%
2023/04/10	5	373.70	13	370.23	371.50	-8	2,685	-0.30%
2023/04/07	3	366.50	2	364.00	366.50	1	2,632	0.04%
2023/04/06	7	363.57	2	365.25	360.00	5	2,620	0.19%
2023/03/31	3	374.17	6	371.08	374.00	-3	2,591	-0.12%
2023/03/30	1	358.50	2	364.50	365.50	-1	2,544	-0.04%
2023/03/29	4	360.13	3	369.33	366.00	1	2,518	0.04%
2023/03/28	4	363.63	2	368.00	365.00	2	2,502	0.08%
2023/03/27	1	375.50	5	370.10	375.50	-4	2,472	-0.16%
2023/03/24	4	361.00	4	369.00	360.00	0	2,408	0.00%
2023/03/23	10	365.25	0	0.00	364.00	10	2,385	0.42%
2023/03/22	0	0.00	6	363.83	363.00	-6	2,349	-0.26%
2023/03/21	2	354.75	1	363.50	355.00	1	2,323	0.04%
2023/03/20	7	352.36	3	353.33	349.00	4	2,309	0.17%
2023/03/17	4	337.63	7	332.07	338.50	-3	2,259	-0.13%
2023/03/16	3	323.67	4	325.25	324.00	-1	2,201	-0.05%
2023/03/15	4	328.25	9	328.72	322.50	-5	2,178	-0.23%
2023/03/14	1	316.50	2	318.75	313.00	-1	2,139	-0.05%
2023/03/13	1	311.50	0	0.00	315.00	1	2,139	0.05%
2023/03/10	5	306.30	1	309.00	307.50	4	2,141	0.19%
2023/03/09	5	313.80	1	315.50	312.00	4	2,162	0.18%
2023/03/07	2	312.00	0	0.00	310.00	2	2,145	0.09%
2023/03/06	0	0.00	3.1	313.45	316.00	-3.1	2,103	-0.15%
2023/03/03	2	297.75	3	297.67	295.50	-1	2,017	-0.05%
2023/03/02	1	291.00	0	0.00	291.00	1	1,988	0.05%
2023/03/01	0	0.00	2	292.00	293.50	-2	1,988	-0.10%
2023/02/24	0	0.00	2	290.50	291.00	-2	1,990	-0.10%
2023/02/23	0	0.00	1	291.00	291.50	-1	1,983	-0.05%
2023/02/22	2	283.75	0	0.00	284.50	2	1,985	0.10%
2023/02/21	1	291.00	0	0.00	290.50	1	1,988	0.05%
2023/02/20	2	294.50	1	300.00	293.00	1	2,000	0.05%
2023/02/17	5	296.60	7	292.43	297.00	-2	2,041	-0.10%
2023/02/15	1	283.00	1	279.00	278.00	0	2,035	0.00%
2023/02/13	3	285.67	0	0.00	285.00	3	2,091	0.14%
2023/02/10	1	287.00	1	289.50	289.50	0	2,112	0.00%
2023/02/09	1	296.00	4	306.50	296.50	-3	2,072	-0.14%
2023/02/08	0	0.00	1	292.00	294.50	-1	1,958	-0.05%
2023/02/07	0	0.00	2	290.75	292.00	-2	1,934	-0.10%
2023/02/03	0	0.00	1	280.00	284.50	-1	1,897	-0.05%
2023/02/01	1	275.00	0	0.00	274.50	1	1,877	0.05%
2023/01/30	1	283.00	1.1	287.73	281.00	-0.1	1,866	-0.01%
2023/01/17	1	277.00	0	0.00	278.50	1	1,833	0.05%
2023/01/16	2	276.25	0	0.00	279.00	2	1,841	0.11%
2023/01/13	5	290.20	1	294.50	279.00	4	1,789	0.22%
2023/01/11	0	0.00	1	270.00	270.00	-1	1,598	-0.06%
2023/01/10	1	265.00	0	0.00	265.00	1	1,600	0.06%
2023/01/09	2	282.50	2	280.00	278.50	0	1,586	0.00%
2023/01/03	0	0.00	8	273.19	276.00	-8	1,690	-0.47%
2022/12/30	1	263.00	1	265.00	265.00	0	1,665	0.00%
2022/12/29	1	261.50	2	262.50	263.00	-1	1,635	-0.06%
2022/12/28	0	0.00	3	245.83	251.50	-3	1,643	-0.18%
2022/12/22	1	252.00	0	0.00	252.50	1	1,727	0.06%
2022/12/20	1	259.50	3	264.00	247.00	-2	1,781	-0.11%
2022/12/19	1	255.50	0	0.00	258.00	1	1,786	0.06%
2022/12/15	2	261.50	0	0.00	261.00	2	1,825	0.11%
2022/12/12	3	261.33	1	261.00	257.50	2	1,866	0.11%
2022/12/09	1	271.00	0	0.00	270.00	1	1,867	0.05%
2022/12/08	0	0.00	1	269.00	266.00	-1	1,886	-0.05%
2022/12/07	1	266.00	0	0.00	259.50	1	1,899	0.05%
2022/12/06	1	267.00	2	269.50	271.50	-1	1,973	-0.05%
2022/12/05	0	0.00	1.1	267.36	272.50	-1.1	2,109	-0.05%
2022/12/01	1	248.50	1	253.50	251.00	0	2,150	0.00%
2022/11/30	0	0.00	1	246.50	244.50	-1	2,126	-0.05%
2022/11/29	1	238.00	0	0.00	238.00	1	2,125	0.05%
2022/11/24	0	0.00	1.2	238.67	242.00	-1.2	2,200	-0.05%
2022/11/23	0	0.00	1	237.00	234.00	-1	2,246	-0.04%
2022/11/22	1	235.50	0	0.00	234.00	1	2,290	0.04%
2022/11/16	1	240.50	1	242.50	241.00	0	2,440	0.00%
2022/11/15	3	245.83	1	248.00	242.50	2	2,447	0.08%
2022/11/14	0	0.00	1	240.00	235.50	-1	2,454	-0.04%
2022/11/10	1	218.50	1	223.00	223.00	0	2,594	0.00%
2022/11/09	1	231.00	1	220.00	229.00	0	2,569	0.00%
2022/11/08	1	216.50	1	225.00	214.50	0	2,531	0.00%
2022/11/07	0	0.00	1	222.00	216.00	-1	2,505	-0.04%
2022/11/04	0	0.00	1	217.00	217.00	-1	2,503	-0.04%
2022/11/03	2	216.50	3	217.17	217.00	-1	2,514	-0.04%
2022/11/02	0	0.00	3	212.83	213.00	-3	2,527	-0.12%
2022/10/31	3	216.33	0	0.00	216.50	3	2,552	0.12%
2022/10/26	0	0.00	2	206.00	205.00	-2	2,580	-0.08%
2022/10/25	1	202.00	1	203.00	203.00	0	2,600	0.00%
2022/10/24	2	206.00	0	0.00	200.50	2	2,685	0.07%
2022/10/19	1	216.00	0	0.00	216.00	1	2,811	0.04%
2022/10/17	0	0.00	0.1	204.00	219.50	-0.1	2,780	0.00%
2022/10/13	0	0.00	0.1	222.00	219.00	-0.1	2,708	0.00%
2022/10/12	2	236.75	4	228.50	227.00	-2	2,669	-0.07%
2022/10/11	4	262.63	9	261.83	252.00	-5	2,662	-0.19%
2022/10/07	1	282.50	0	0.00	277.50	1	2,725	0.04%
2022/10/05	11	287.91	3	292.83	278.50	8	2,713	0.29%
2022/10/04	5	287.80	7	289.50	286.50	-2	2,673	-0.07%
2022/10/03	2	279.25	1	281.00	277.50	1	2,641	0.04%
2022/09/30	1	276.00	0	0.00	282.00	1	2,629	0.04%
2022/09/29	0.1	282.00	0	0.00	280.00	0.1	2,619	0.00%
2022/09/28	1	274.00	1	268.00	267.50	0	2,589	0.00%
2022/09/26	0	0.00	1	272.50	265.50	-1	2,568	-0.04%
2022/09/23	4	277.13	0	0.00	273.50	4	2,557	0.16%
2022/09/22	1	286.50	1	289.00	292.00	0	2,523	0.00%
2022/09/21	4	288.88	2	288.00	290.50	2	2,509	0.08%
2022/09/20	3	289.00	2	286.00	291.00	1	2,500	0.04%
2022/09/16	1	287.50	0	0.00	287.50	1	2,451	0.04%
2022/09/15	3	297.17	1	302.00	293.00	2	2,430	0.08%
2022/09/13	1	308.00	7	303.64	297.00	-6	2,332	-0.26%
2022/09/12	1	300.00	5	294.50	298.00	-4	2,245	-0.18%
2022/09/08	1	281.50	9	275.44	281.50	-8	2,081	-0.38%
2022/09/06	7	267.29	2	267.00	266.00	5	1,972	0.25%
2022/09/05	8	273.13	1	278.00	270.00	7	1,961	0.36%
2022/09/01	0	0.00	1	295.00	277.00	-1	1,927	-0.05%
2022/08/31	2	285.00	0	0.00	285.00	2	1,879	0.11%
2022/08/30	3	283.33	4	287.00	288.00	-1	1,859	-0.05%
2022/08/29	4	278.63	2	279.75	282.50	2	1,796	0.11%
2022/08/26	1	287.50	1	285.00	281.50	0	1,748	0.00%
2022/08/25	2	275.75	4	276.75	284.00	-2	1,694	-0.12%
2022/08/24	0	0.00	1	262.00	263.00	-1	1,613	-0.06%
2022/08/22	1	259.50	0	0.00	260.00	1	1,584	0.06%
2022/08/19	1	282.00	1	290.00	267.00	0	1,571	0.00%
2022/08/18	0	271.00	1	270.00	270.50	-1	1,499	-0.07%
2022/08/17	4	264.00	2	253.50	266.00	2	1,395	0.14%
2022/08/16	1	252.00	1	252.00	245.00	0	1,283	0.00%
2022/08/15	0	0.00	3	247.17	249.00	-3	1,268	-0.24%
2022/08/12	0	0.00	1	242.00	241.00	-1	1,257	-0.08%
2022/08/09	2	245.75	0	0.00	251.50	2	1,230	0.16%
2022/08/08	0	0.00	1	248.00	250.00	-1	1,210	-0.08%
2022/08/05	0	0.00	0.5	240.50	240.00	-0.5	1,174	-0.04%
2022/08/03	2	237.75	0	0.00	236.50	2	1,137	0.18%
2022/08/02	2	237.50	0	0.00	237.00	2	1,098	0.18%
2022/08/01	1	244.50	0	0.00	246.50	1	1,064	0.09%
2022/07/29	2	251.00	2	251.75	244.00	0	1,024	0.00%
2022/07/28	4	242.00	7	240.79	237.50	-3	920	-0.33%
2022/07/27	1	223.00	6	228.00	239.50	-5	785	-0.64%
2022/07/26	3	215.33	2	218.50	218.00	1	724	0.14%
2022/07/25	0	0.00	1	218.00	220.50	-1	711	-0.14%
2022/07/22	1	208.00	1	210.50	212.00	0	690	0.00%
2022/07/21	0	0.00	5	208.50	207.50	-5	674	-0.74%
2022/07/20	1	213.00	1	215.00	207.00	0	671	0.00%
2022/07/18	6	210.42	0	0.00	212.50	6	641	0.93%
2022/07/15	0	0.00	1	189.00	208.00	-1	603	-0.17%
2022/07/14	2	192.50	2	188.50	192.50	0	527	0.00%
2022/07/11	1	181.00	0	0.00	180.00	1	535	0.19%
2022/07/08	1	184.00	1	185.50	184.00	0	535	0.00%
2022/07/05	0.1	175.00	5	183.80	176.00	-4.9	511	-0.96%
2022/07/04	0.5	190.60	0	0.00	184.50	0.5	492	0.10%
2022/07/01	1.2	201.00	0	202.00	196.50	1.2	489	0.25%
2022/06/24	0.2	215.00	0.1	215.00	214.50	0.1	504	0.02%
2022/06/14	0	236.00	0	0.00	238.00	0	506	0.00%
2022/06/06	0	0.00	1	251.50	250.00	-1	523	-0.19%
2022/05/30	0	0.00	0.2	253.75	256.50	-0.2	542	-0.04%
2022/05/27	0	0.00	0.2	248.00	249.50	-0.2	535	-0.04%
2022/05/26	1	245.00	0	0.00	242.00	1	526	0.19%
2022/05/25	0	0.00	1	232.50	233.00	-1	514	-0.19%
2022/05/24	0	0.00	0.1	230.00	228.50	-0.1	518	-0.02%
2022/05/20	0	0.00	0.3	227.33	227.50	-0.3	521	-0.06%
2022/05/19	1	228.00	0	0.00	227.00	1	520	0.19%
2022/05/16	0	0.00	1	225.50	212.50	-1	509	-0.20%
2022/05/09	1	214.00	0	0.00	214.00	1	514	0.19%
2022/04/27	0.2	207.00	0	0.00	215.50	0.2	579	0.03%
2022/04/25	0.1	221.00	0	0.00	217.00	0.1	588	0.01%
2022/04/22	0	233.43	0	0.00	230.50	0	594	0.01%
2022/04/18	0.2	215.00	0	0.00	213.50	0.2	619	0.03%
2022/03/07	1	250.00	0	0.00	251.00	1	1,379	0.07%
2022/03/03	1	270.00	0	0.00	271.00	1	1,437	0.07%
2022/02/25	0.2	255.00	0	0.00	255.50	0.2	1,426	0.01%
2022/02/22	0	0.00	10	260.50	253.00	-10	1,421	-0.70%
2022/02/21	2	259.75	0	0.00	261.00	2	1,422	0.14%
2022/02/14	0	256.50	0	0.00	255.00	0	1,461	0.00%
2022/02/11	4	263.00	4	263.00	263.00	0	1,499	0.00%
2022/02/09	0	268.00	0	0.00	266.50	0	1,537	0.00%
2022/01/25	0	263.00	0	0.00	256.50	0	1,586	0.00%
2022/01/21	6	266.26	0	0.00	267.00	6	1,570	0.38%
2022/01/19	1	280.00	0	0.00	276.00	1	1,536	0.07%
2022/01/17	10	289.00	0	0.00	288.50	10	1,519	0.66%
2022/01/14	1	282.99	0	0.00	279.00	1	1,515	0.07%
2022/01/11	0	303.00	0	0.00	301.00	0	1,464	0.00%
2022/01/10	1	296.00	0	0.00	308.00	1	1,454	0.07%
2022/01/06	0.1	312.80	0	0.00	308.50	0.1	1,437	0.00%
2022/01/04	2	334.00	0	0.00	323.00	2	1,402	0.14%
2021/12/29	0	0.00	1	323.00	324.00	-1	1,259	-0.08%
2021/12/24	0	0.00	0.1	319.50	315.00	-0.1	1,207	-0.01%
2021/12/23	0	0.00	1	319.00	313.00	-1	1,203	-0.08%
2021/12/17	0	0.00	0	315.00	313.50	0	1,225	0.00%
2021/12/16	0	0.00	0	321.00	319.50	0	1,230	0.00%
2021/12/14	0.1	310.25	0	0.00	306.50	0.1	1,212	0.00%
2021/12/10	1	314.00	3	313.83	330.00	-2	1,154	-0.17%
2021/12/06	2	315.00	3	329.33	320.00	-1	978	-0.10%
2021/12/03	1	313.00	4	314.25	318.00	-3	909	-0.33%
2021/11/30	2	278.00	6	291.50	296.00	-4	660	-0.61%
2021/11/29	0	0.00	3	260.50	269.50	-3	596	-0.50%
2021/11/25	1	256.50	0	0.00	255.50	1	562	0.18%
2021/11/24	1	249.00	0	0.00	254.00	1	561	0.18%
2021/11/11	3	267.50	3	266.50	263.00	0	544	0.00%
2021/11/10	7	271.43	7	268.50	262.00	0	528	0.00%
2021/11/09	1	260.50	0	0.00	263.00	1	495	0.20%
2021/11/08	3	264.50	4	270.38	270.00	-1	488	-0.20%
2021/11/05	0	0.00	4	262.13	263.50	-4	470	-0.85%
2021/11/04	2	251.00	0	0.00	249.00	2	435	0.46%
2021/11/03	1	243.00	0	0.00	241.00	1	417	0.24%
2021/11/02	0	0.00	1	250.00	243.50	-1	421	-0.24%
2021/11/01	1	247.00	0	0.00	244.50	1	415	0.24%
2021/10/27	1	240.00	0	0.00	240.00	1	417	0.24%
2021/10/22	1	245.00	0	0.00	248.00	1	427	0.23%
2021/10/21	1	245.50	2	243.25	236.50	-1	423	-0.24%
2021/10/15	1	231.00	0	0.00	233.00	1	447	0.22%
2021/10/12	1	225.00	0	0.00	225.50	1	494	0.20%
2021/09/27	0	0.00	2	242.00	246.50	-2	710	-0.28%
2021/09/24	3	247.33	0.3	244.00	247.00	2.7	708	0.38%
2021/09/23	1	229.50	2	229.25	229.50	-1	697	-0.14%
2021/09/22	0.3	211.00	0	0.00	209.00	0.3	688	0.04%
2021/09/17	1	219.00	0	0.00	221.00	1	683	0.15%
2021/09/16	0	0.00	1	221.00	223.00	-1	682	-0.15%
2021/09/08	1	238.00	0	0.00	231.00	1	725	0.14%
2021/08/19	1	235.00	2	234.00	231.50	-1	853	-0.12%
2021/08/10	0	0.00	2	266.50	266.00	-2	889	-0.22%
2021/08/04	1	274.50	0	0.00	272.50	1	993	0.10%
2021/08/02	2	268.00	0	0.00	267.00	2	1,052	0.19%
2021/07/30	2	272.50	0	0.00	268.00	2	1,068	0.19%
2021/07/28	0	0.00	1	277.00	275.00	-1	1,086	-0.09%
2021/07/26	1	284.00	0	0.00	288.00	1	1,124	0.09%
2021/07/23	1	288.50	1	294.50	284.50	0	1,133	0.00%
2021/07/22	4	284.38	1	284.50	283.50	3	1,130	0.27%
2021/07/19	0	0.00	1	286.04	286.00	-1	1,138	-0.09%
2021/07/15	2	319.61	1	315.00	306.50	1	1,128	0.09%
2021/07/14	0	0.00	3	296.67	308.00	-3	1,037	-0.29%
2021/07/13	1	277.00	8	279.81	280.00	-7	961	-0.73%
2021/07/12	4	271.50	0	0.00	271.50	4	967	0.41%
2021/07/09	0	0.00	1	265.00	264.00	-1	979	-0.10%
2021/07/08	1	270.50	0	0.00	270.00	1	1,014	0.10%
2021/07/07	2	269.00	0	0.00	268.00	2	1,046	0.19%
2021/06/30	2	270.50	0	0.00	270.00	2	1,272	0.16%
2021/06/29	2	279.00	0	0.00	279.00	2	1,285	0.16%
2021/06/22	1	280.00	0.1	282.00	280.00	0.9	1,373	0.07%
2021/06/18	1	290.50	1	297.00	293.50	0	1,389	0.00%
2021/06/08	0	0.00	5	270.20	266.50	-5	1,411	-0.35%
2021/06/07	4	271.38	0	0.00	269.50	4	1,435	0.28%
2021/06/04	1	278.00	2	273.50	278.50	-1	1,456	-0.07%
2021/06/02	1	267.00	0	0.00	257.50	1	1,472	0.07%
2021/06/01	0	0.00	6	268.25	267.00	-6	1,488	-0.40%
2021/05/31	0	0.00	4	266.00	269.50	-4	1,502	-0.27%
2021/05/28	9	264.67	2.2	265.00	263.00	6.8	1,532	0.44%
2021/05/27	2.1	253.04	0	0.00	263.00	2.1	1,580	0.13%
2021/05/24	1	244.50	1	243.00	248.00	0	1,800	0.00%
2021/05/21	1	238.00	0	0.00	238.50	1	1,812	0.06%
2021/05/19	2	246.00	0	0.00	239.00	2	1,846	0.11%
2021/05/17	0	0.00	1	230.50	230.00	-1	1,886	-0.05%
2021/05/13	0	0.00	1	236.00	236.50	-1	1,888	-0.05%
2021/05/12	1.2	247.75	0	0.00	231.00	1.2	1,897	0.06%
2021/05/11	4	261.63	0	0.00	256.50	4	1,931	0.21%
2021/05/10	0	0.00	0.1	287.00	284.50	-0.1	1,965	0.00%
2021/05/07	0	0.00	1	301.50	307.50	-1	1,996	-0.05%
2021/05/05	0	0.00	1	286.00	284.00	-1	2,212	-0.05%
2021/05/04	3	294.50	1	303.50	284.00	2	2,347	0.09%
2021/05/03	1	308.00	2.1	305.14	303.50	-1.1	2,427	-0.05%
2021/04/28	0	0.00	1	320.50	317.50	-1	2,830	-0.04%
2021/04/26	1.1	322.27	0.1	325.50	323.00	1	3,004	0.03%
2021/04/23	1	324.00	0	0.00	322.50	1	3,075	0.03%
2021/04/22	2	335.25	1	319.50	319.50	1	3,169	0.03%
2021/04/20	0	0.00	1	332.50	340.00	-1	3,223	-0.03%
2021/04/16	0	0.00	1	342.00	342.00	-1	3,243	-0.03%
2021/04/15	1	340.00	0	0.00	354.00	1	3,267	0.03%
2021/04/13	0	0.00	1	372.00	351.00	-1	3,280	-0.03%
2021/04/12	1	363.00	0.2	366.67	363.00	0.9	3,266	0.03%
2021/04/09	5	372.00	7	362.50	360.50	-2	3,249	-0.06%
2021/04/08	0.1	365.00	0	0.00	366.00	0.1	3,219	0.00%
2021/04/07	0	0.00	1.2	371.79	369.50	-1.2	3,218	-0.04%
2021/04/06	2	348.00	3	348.67	358.00	-1	3,129	-0.03%
2021/04/01	1	337.50	1	338.50	337.50	0	3,075	0.00%
2021/03/29	2	344.00	1	345.50	335.00	1	3,055	0.03%
2021/03/26	0	0.00	1	331.00	338.50	-1	3,044	-0.03%
2021/03/25	0	0.00	1	318.00	317.50	-1	3,007	-0.03%
2021/03/24	0.1	319.00	0	0.00	321.50	0.1	3,005	0.00%
2021/03/23	1	321.50	0	0.00	315.00	1	2,992	0.03%
2021/03/18	1	325.50	1	324.50	322.00	0	2,978	0.00%
2021/03/12	0	0.00	1	320.00	317.00	-1	3,025	-0.03%
2021/03/11	4	323.50	6	323.67	320.00	-2	3,013	-0.07%
2021/03/10	2	311.50	1	315.50	313.00	1	2,998	0.03%
2021/03/05	1	324.54	0	0.00	318.00	1	2,971	0.03%
2021/03/04	0	0.00	1	332.00	330.50	-1	2,968	-0.03%
2021/03/03	2	337.75	1.1	327.18	343.00	0.9	2,954	0.03%
2021/03/02	2	347.00	1	348.00	335.50	1	2,932	0.03%
2021/02/26	6.1	356.54	4	355.75	352.50	2.1	2,886	0.07%
2021/02/25	1	373.00	3	360.67	372.50	-2	2,823	-0.07%
2021/02/24	1	355.50	0	0.00	349.50	1	2,691	0.04%
2021/02/22	2	357.50	0	0.00	352.50	2	2,778	0.07%
2021/02/19	2	352.50	0	0.00	350.50	2	2,765	0.07%
2021/02/18	0	0.00	1	354.50	355.00	-1	2,792	-0.04%
2021/02/17	0.1	349.50	0	0.00	355.50	0.1	2,843	0.00%
2021/02/05	0	0.00	1	335.50	334.00	-1	2,829	-0.04%
2021/02/04	1	336.00	0	0.00	335.00	1	2,857	0.03%
2021/02/03	2.1	344.81	1	340.00	340.00	1.1	2,890	0.04%
2021/02/02	1	347.00	2	349.25	345.50	-1	2,877	-0.03%
2021/02/01	3	334.50	3	338.83	332.00	0	2,876	0.00%
2021/01/29	0.1	356.50	0.3	341.50	348.00	-0.2	2,819	-0.01%
2021/01/28	5	358.00	4	353.75	349.00	1	2,771	0.04%
2021/01/27	7	361.64	7	363.57	371.00	0	2,689	0.00%
2021/01/26	3	373.33	2	377.00	347.50	1	2,561	0.04%
2021/01/25	1	365.00	0.3	365.00	369.50	0.7	2,450	0.03%
2021/01/22	12.2	359.09	11	359.82	359.50	1.2	2,351	0.05%
2021/01/21	2.1	329.48	16.1	328.39	338.50	-14	2,105	-0.67%
2021/01/20	0.3	300.70	13	304.96	308.00	-12.8	1,942	-0.66%
2021/01/19	4	300.00	5	303.70	299.50	-1	1,824	-0.05%
2021/01/18	57	293.86	51	296.29	300.00	6	1,762	0.34%
2021/01/15	18	296.33	0	0.00	283.00	18	1,686	1.07%
2021/01/13	67	288.21	68	288.42	291.50	-1	1,571	-0.06%
2020/12/24	0	0.00	3	267.00	265.00	-3	1,901	-0.16%
2020/12/23	0	0.00	1	265.00	264.00	-1	1,927	-0.05%
2020/12/22	6	258.75	0	0.00	253.50	6	1,942	0.31%
2020/12/21	1	260.50	0	0.00	260.50	1	1,960	0.05%
2020/12/11	0	0.00	1	271.50	272.50	-1	2,084	-0.05%
2020/12/08	19	288.21	19	287.55	292.50	0	2,275	0.00%
2020/12/07	1	283.50	0	0.00	281.00	1	2,284	0.04%
2020/12/03	2	288.25	1	286.50	287.50	1	2,312	0.04%
2020/12/02	2	286.75	1	291.00	287.00	1	2,340	0.04%
2020/12/01	1	288.50	1	297.00	288.50	0	2,359	0.00%
2020/11/26	3	288.83	1	286.50	288.50	2	2,367	0.08%
2020/11/25	0	0.00	1	284.00	283.50	-1	2,376	-0.04%
2020/11/24	1	287.00	1	290.50	287.00	0	2,407	0.00%
2020/11/20	2	292.00	4	286.75	292.00	-2	2,539	-0.08%
2020/11/19	9	298.72	9.1	291.76	288.50	-0.1	2,550	0.00%
2020/11/18	1	293.50	2	292.50	293.50	-1	2,489	-0.04%
2020/11/17	3	288.33	3	293.33	289.00	0	2,517	0.00%
2020/11/16	67	297.21	71	298.30	296.50	-4	2,518	-0.16%
2020/11/13	68	289.04	66	289.90	288.50	2	2,474	0.08%
2020/11/12	2	283.75	1	286.50	283.50	1	2,456	0.04%
2020/11/11	2	279.08	1	286.00	277.00	1	2,421	0.04%
2020/11/10	4.1	274.71	2	280.00	273.50	2.1	2,386	0.09%
2020/11/09	2	282.00	6	275.50	282.00	-4	2,374	-0.17%
2020/11/06	3	262.17	3	264.83	260.00	0	2,353	0.00%
2020/11/05	0	0.00	2	260.00	261.50	-2	2,379	-0.08%
2020/11/04	2	262.00	2	253.50	262.00	0	2,431	0.00%
2020/11/03	2	253.00	2	252.14	253.00	0	2,438	0.00%
2020/10/30	0	0.00	1	261.00	256.50	-1	2,580	-0.04%
2020/10/29	1	258.00	0	0.00	264.00	1	2,582	0.04%
2020/10/28	2	265.00	3	268.83	265.00	-1	2,586	-0.04%
2020/10/26	2	267.25	2	270.25	266.50	0	2,630	0.00%
2020/10/23	1	271.00	1	268.00	271.00	0	2,681	0.00%
2020/10/22	1	267.00	1	271.00	267.00	0	2,764	0.00%
2020/10/21	1	273.00	1	277.00	273.00	0	2,826	0.00%
2020/10/20	2	278.50	2	273.50	278.50	0	2,871	0.00%
2020/10/19	2	274.75	1	275.00	274.00	1	2,935	0.03%
2020/10/16	1	282.50	1	288.50	282.50	0	2,915	0.00%
2020/10/15	2	285.50	0	0.00	293.50	2	2,887	0.07%
2020/10/13	1	291.50	2	292.75	291.00	-1	2,859	-0.03%
2020/10/12	1	296.50	3	297.33	295.50	-2	2,838	-0.07%
2020/10/08	2	292.50	2	292.75	295.00	0	2,806	0.00%
2020/10/07	2	293.00	6	290.83	293.00	-4	2,766	-0.14%
2020/10/06	2	289.50	7	296.14	288.00	-5	2,727	-0.18%
2020/10/05	4	290.13	6	289.92	290.00	-2	2,664	-0.08%
2020/09/30	3	277.33	9	278.11	281.00	-6	2,570	-0.23%
2020/09/29	286	282.86	284	283.42	271.00	2	2,618	0.08%	大買/大賣/
2020/09/28	1	270.00	1	270.50	268.00	0	2,618	0.00%
2020/09/24	3	264.17	1	266.00	261.50	2	2,698	0.07%
2020/09/23	1	271.00	1	273.00	273.00	0	2,683	0.00%
2020/09/22	1	268.50	1	269.00	268.50	0	2,686	0.00%
2020/09/21	1	275.00	2	276.50	273.50	-1	2,675	-0.04%
2020/09/16	1	270.50	1	274.50	269.50	0	2,598	0.00%
2020/09/15	3	272.17	0	0.00	268.00	3	2,574	0.12%
2020/09/14	4	269.63	4	269.13	269.00	0	2,543	0.00%
2020/09/11	186	254.00	189	254.80	266.00	-3	2,468	-0.12%	大買/大賣/
2020/09/10	3	242.83	3	242.33	242.00	0	2,484	0.00%
2020/09/09	1	245.00	1	246.00	247.00	0	2,496	0.00%
2020/09/08	2	251.00	2	247.50	251.00	0	2,535	0.00%
2020/09/07	1	242.50	1	256.50	242.50	0	2,579	0.00%
2020/09/03	2	267.50	1	273.00	265.50	1	2,687	0.04%
2020/09/01	1	268.50	0	0.00	270.00	1	2,744	0.04%
2020/08/31	2	273.00	1	270.50	271.00	1	2,746	0.04%
2020/08/28	1	272.00	2	266.25	273.00	-1	2,743	-0.04%
2020/08/27	4	277.50	4	280.00	268.00	0	2,733	0.00%
2020/08/26	89	273.83	88	273.47	275.00	1	2,689	0.04%
2020/08/25	3	259.50	0	0.00	260.00	3	2,632	0.11%
2020/08/24	2	245.00	0	0.00	256.00	2	2,619	0.08%
2020/08/21	1	241.00	1	243.00	242.00	0	2,628	0.00%
2020/08/20	2	222.25	0	0.00	221.50	2	2,672	0.07%
2020/08/18	1	250.00	0	0.00	251.00	1	2,887	0.03%
2020/08/14	1	264.00	1	262.50	268.00	0	3,488	0.00%
2020/08/13	1	263.50	0	0.00	263.00	1	3,612	0.03%
2020/08/11	6	270.33	6	278.75	271.50	0	3,683	0.00%
2020/08/10	6	286.58	3	285.33	282.00	3	3,755	0.08%
2020/08/05	4	311.75	2	295.50	310.50	2	3,883	0.05%
2020/08/04	2	287.00	2.1	290.48	287.00	-0.1	3,852	0.00%
2020/08/03	5	285.20	3	288.83	284.50	2	3,962	0.05%
2020/07/31	0	0.00	4	281.00	285.50	-4	4,088	-0.10%
2020/07/30	1	278.00	2	277.50	282.00	-1	4,254	-0.02%
2020/07/29	5	276.60	4	271.50	282.50	1	4,449	0.02%
2020/07/28	1	274.50	1	273.00	271.00	0	4,646	0.00%
2020/07/27	1	313.50	15	305.67	301.00	-14	4,700	-0.30%
2020/07/24	3	310.67	0	0.00	298.00	3	4,667	0.06%
2020/07/23	16	309.94	1	313.00	299.00	15	4,633	0.32%
2020/07/22	1	293.50	0	0.00	303.00	1	4,599	0.02%
2020/07/20	0	0.00	1	267.00	265.00	-1	4,657	-0.02%
2020/07/17	0.1	277.00	0	0.00	276.00	0.1	4,696	0.00%
2020/07/16	0	0.00	0.1	287.00	286.00	-0.1	4,744	0.00%
2020/07/14	0	0.00	0.2	283.00	282.50	-0.2	4,971	0.00%
2020/07/10	0.1	296.50	1	300.50	300.50	-0.9	5,113	-0.02%
2020/07/08	7	327.64	5	334.60	330.00	2	5,272	0.04%
2020/07/07	4	315.25	3	317.83	311.00	1	5,184	0.02%
2020/07/06	6	303.67	56	300.59	323.00	-50	5,152	-0.97%
2020/07/03	30	290.50	1	285.00	295.00	29	5,074	0.57%
2020/07/02	1	286.00	30	279.80	295.00	-29	5,119	-0.57%
2020/07/01	50	271.50	0	0.00	271.50	50	5,128	0.97%
2020/06/24	0	0.00	1	241.00	242.00	-1	5,258	-0.02%
2020/06/19	0	0.00	2	246.00	245.50	-2	5,438	-0.04%
2020/06/17	4	233.88	9	236.61	232.00	-5	5,453	-0.09%
2020/06/16	0	0.00	3	230.00	229.50	-3	5,373	-0.06%
2020/06/15	0	0.00	10	233.20	222.50	-10	5,415	-0.18%
2020/06/12	4	211.00	4	216.50	231.00	0	5,460	0.00%
2020/06/11	7	237.93	13	239.73	226.00	-6	5,398	-0.11%
2020/06/10	13.1	233.73	11	245.55	233.00	2.1	5,336	0.04%
2020/06/09	0	0.00	20	235.00	236.50	-20	5,275	-0.38%
2020/06/08	44	243.47	4	239.13	240.00	40	5,281	0.76%
2020/06/04	3	219.67	1	221.50	223.00	2	5,219	0.04%
2020/06/02	0	0.00	1	218.00	213.50	-1	5,201	-0.02%
2020/05/28	2	221.50	0	0.00	213.50	2	5,173	0.04%
2020/05/27	1	228.00	2	227.00	228.50	-1	5,145	-0.02%
2020/05/26	1	227.50	1	235.00	225.00	0	5,108	0.00%
2020/05/25	7	235.43	3	228.50	225.50	4	5,034	0.08%
2020/05/22	4	221.63	4	223.25	229.00	0	4,861	0.00%
2020/05/21	1	203.50	5	204.30	210.00	-4	4,572	-0.09%
2020/05/20	7	183.29	11	185.50	191.00	-4	4,323	-0.09%
2020/05/19	6	180.25	1	176.50	176.50	5	4,370	0.11%
2020/05/18	5	176.80	5	177.60	176.50	0	4,334	0.00%
2020/05/15	2	181.25	2	181.50	183.00	0	4,254	0.00%
2020/05/14	0	0.00	1	182.00	173.50	-1	4,167	-0.02%
2020/05/13	1	185.00	2	187.75	184.00	-1	4,115	-0.02%
2020/05/12	1	188.50	2	190.00	192.50	-1	3,985	-0.03%
2020/05/11	1	188.50	2	190.25	188.00	-1	3,942	-0.03%
2020/05/08	4	187.63	26	189.73	187.00	-22	3,847	-0.57%
2020/05/07	3	186.67	5	186.90	187.00	-2	3,738	-0.05%
2020/05/06	11	183.41	34	182.28	185.00	-23	3,608	-0.64%
2020/05/05	42	179.45	30	178.57	176.50	12	3,427	0.35%
2020/05/04	50	173.56	18	178.28	176.50	32	3,219	0.99%
2020/04/30	7	164.50	13	160.62	166.50	-6	2,986	-0.20%
2020/04/29	168	154.96	167	155.79	151.50	1	2,881	0.03%	大買/大賣/
2020/04/28	0	0.00	1	151.00	150.50	-1	2,871	-0.03%
2020/04/27	3	151.33	2	152.25	152.00	1	2,870	0.03%
2020/04/22	0	0.00	3	142.00	145.00	-3	2,796	-0.11%
2020/04/21	12	145.13	6.1	146.84	142.00	5.9	2,762	0.21%
2020/04/20	5	150.00	2	151.25	148.50	3	2,723	0.11%
2020/04/17	5	151.00	5	151.40	151.00	0	2,689	0.00%
2020/04/16	6	141.67	19	142.97	145.00	-13	2,635	-0.49%
2020/04/15	2	137.75	1	137.50	138.00	1	2,560	0.04%
2020/04/14	1	139.50	0	0.00	137.50	1	2,557	0.04%
2020/04/13	7	136.07	6	138.50	136.00	1	2,538	0.04%
2020/04/10	2	132.50	2	132.00	131.50	0	2,459	0.00%
2020/04/09	3	131.33	3	132.00	130.50	0	2,432	0.00%
2020/04/08	4	131.13	3	134.00	138.50	1	2,350	0.04%
2020/04/07	5	135.30	3	139.00	132.50	2	2,303	0.09%
2020/04/06	0	0.00	3	131.00	132.00	-3	2,242	-0.13%
2020/04/01	2	126.75	3	126.67	126.50	-1	2,213	-0.05%
2020/03/31	8.1	131.72	7	135.14	128.50	1.1	2,182	0.05%
2020/03/30	2	125.00	2	126.50	130.50	0	2,113	0.00%
2020/03/27	8	134.38	0	0.00	129.00	8	2,078	0.38%
2020/03/26	4	112.88	4	125.75	127.50	0	2,020	0.00%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	1	105.00	0	0.00	105.50	1	1,955	0.05%
2020/03/23	0	0.00	1	92.70	96.20	-1	1,955	-0.05%
2020/03/20	3	95.40	2	96.00	98.00	1	1,940	0.05%
2020/03/19	3	90.00	2	94.50	89.10	1	1,915	0.05%
2020/03/18	1	106.00	3	103.50	99.00	-2	1,849	-0.11%
2020/03/13	1	129.50	1	129.50	129.50	0	1,760	0.00%
2020/03/12	2	150.00	0	0.00	143.50	2	1,768	0.11%
2020/03/11	2	161.00	2	169.00	160.00	0	1,758	0.00%
2020/03/10	2	162.50	2	163.50	165.00	0	1,827	0.00%
2020/03/09	1	171.00	0	0.00	165.00	1	1,903	0.05%
2020/03/06	1	172.50	2	173.25	173.50	-1	2,205	-0.05%
2020/02/27	1	170.00	0	0.00	170.50	1	2,834	0.04%
2020/02/26	1	180.00	0	0.00	178.00	1	2,928	0.03%
2020/02/25	4	180.88	5	182.90	183.50	-1	3,005	-0.03%
2020/02/24	4	180.38	3	181.00	182.00	1	3,000	0.03%
2020/02/21	5	184.60	5	181.10	179.00	0	2,993	0.00%
2020/02/20	4	175.89	6	183.67	182.00	-2	2,937	-0.07%
2020/02/19	1	170.50	0	0.00	172.50	1	2,758	0.04%
2020/02/18	0	0.00	2	170.50	169.00	-2	2,769	-0.07%
2020/02/14	1	173.50	1	173.00	171.50	0	2,819	0.00%
2020/02/13	1	173.50	0	0.00	169.00	1	2,834	0.04%
2020/02/12	5	174.80	4	173.50	172.50	1	2,839	0.04%
2020/02/11	1	171.00	2	173.25	173.50	-1	2,918	-0.03%
2020/02/04	0	0.00	0.3	176.00	176.00	-0.3	3,073	-0.01%
2020/01/31	2	170.75	3	168.00	172.00	-1	3,176	-0.03%
2020/01/30	1	171.00	1	170.00	163.50	0	3,245	0.00%
2020/01/17	2	185.00	1	181.00	181.00	1	3,285	0.03%
2020/01/15	1	185.50	1	187.00	189.00	0	3,435	0.00%
2020/01/14	4	189.88	0	0.00	188.00	4	3,505	0.11%
2020/01/13	0	0.00	2	187.75	188.50	-2	3,600	-0.06%
2020/01/10	456	200.35	452	194.96	188.00	4	3,781	0.11%	大買/大賣/
2020/01/09	1	192.50	5	189.50	193.00	-4	3,722	-0.11%
2020/01/08	4	181.88	1	182.00	186.50	3	3,796	0.08%
2020/01/07	0	0.00	4	186.50	188.00	-4	3,851	-0.10%
2020/01/03	0	0.00	2	186.00	182.00	-2	4,098	-0.05%
2019/12/31	0	0.00	1	171.50	174.50	-1	4,307	-0.02%
2019/12/24	0	0.00	1	161.00	166.50	-1	4,633	-0.02%
2019/12/23	0	0.00	3	164.83	160.50	-3	4,703	-0.06%
2019/12/19	2	200.00	0	0.00	197.50	2	4,846	0.04%
2019/12/18	0	0.00	1	191.50	197.00	-1	5,012	-0.02%
2019/12/17	1	188.00	5	188.50	189.00	-4	5,156	-0.08%
2019/12/12	2	190.00	0	0.00	185.50	2	5,335	0.04%
2019/12/10	0	0.00	1	178.00	178.00	-1	5,294	-0.02%
2019/12/09	0	0.00	1	175.50	175.50	-1	5,285	-0.02%
2019/12/06	2	170.50	0.1	173.00	171.50	1.9	5,293	0.04%
2019/12/05	2	178.25	3	179.00	176.00	-1	5,291	-0.02%
2019/12/04	1	176.00	2	178.00	175.00	-1	5,227	-0.02%
2019/12/03	12	178.50	106	179.53	182.00	-94	5,150	-1.83%	大賣/
2019/12/02	191	171.32	95	170.16	173.00	96	4,842	1.98%	大買/
2019/11/29	3	157.17	4	159.63	157.50	-1	4,653	-0.02%
2019/11/27	1	149.50	1	147.50	150.50	0	4,411	0.00%
2019/11/26	4	150.00	0	0.00	146.00	4	4,360	0.09%
2019/11/25	1	144.50	16	142.41	146.00	-15	4,176	-0.36%
2019/11/22	0	0.00	1	131.00	133.00	-1	4,042	-0.02%
2019/11/21	2	128.00	2	128.00	127.00	0	3,954	0.00%
2019/11/15	0	0.00	1	128.00	129.00	-1	3,982	-0.03%
2019/11/13	0	0.00	3	124.33	126.50	-3	3,968	-0.08%
2019/11/12	0	0.00	1	122.50	123.50	-1	4,003	-0.02%
2019/11/08	1	118.00	2	121.00	124.00	-1	4,039	-0.02%
2019/11/07	1	122.00	0	0.00	124.50	1	4,007	0.02%
2019/11/06	3	128.17	4	127.63	127.50	-1	4,074	-0.02%
2019/11/04	1	125.00	0	0.00	124.00	1	4,073	0.02%
2019/10/31	1	130.50	8	126.00	125.00	-7	4,083	-0.17%
2019/10/30	1	126.00	2	127.75	130.00	-1	4,053	-0.02%
2019/10/29	9	122.78	0	0.00	120.50	9	3,986	0.23%
2019/10/28	3	132.33	3	132.50	131.00	0	3,952	0.00%
2019/10/25	9	132.06	5	131.60	131.00	4	3,966	0.10%
2019/10/24	4	133.50	2	133.25	134.00	2	3,926	0.05%
2019/10/23	3	127.33	0	0.00	128.50	3	3,818	0.08%
2019/10/22	6	127.58	6	128.08	127.00	0	3,793	0.00%
2019/10/21	6	125.08	4	125.88	127.00	2	3,737	0.05%
2019/10/18	11	124.64	13	126.88	123.50	-2	3,656	-0.05%
2019/10/17	2	114.50	2	116.00	117.00	0	3,541	0.00%
2019/10/16	4	118.00	4	112.00	116.00	0	3,540	0.00%
2019/10/15	1	111.00	1	112.00	111.00	0	3,440	0.00%
2019/10/14	7	114.79	7	111.86	110.50	0	3,380	0.00%
2019/10/09	24	113.33	18	111.75	112.50	6	3,332	0.18%
2019/10/08	1	111.50	7	112.00	112.50	-6	3,122	-0.19%
2019/10/07	3	102.00	2	100.75	102.50	1	3,042	0.03%
2019/10/04	0	0.00	0.3	100.00	100.00	-0.3	3,010	-0.01%
2019/10/03	7	100.86	6	99.40	97.80	1	2,971	0.03%
2019/10/02	1	99.80	1	95.30	98.90	0	2,863	0.00%
2019/10/01	1	96.80	0	0.00	97.00	1	2,822	0.04%
2019/09/27	0	0.00	0.1	97.60	97.20	-0.1	2,752	0.00%
2019/09/26	3	95.23	0	0.00	95.50	3	2,694	0.11%
2019/09/25	6	98.28	7	96.63	96.30	-1	2,610	-0.04%
2019/09/24	4	99.10	1	99.40	98.00	3	2,551	0.12%
2019/09/23	3	97.23	2	100.75	96.20	1	2,445	0.04%
2019/09/20	6	90.27	12	93.73	95.50	-6	2,249	-0.27%
2019/09/19	6	85.40	6	86.03	86.90	0	2,077	0.00%
2019/09/18	5	78.00	12	78.18	79.00	-7	1,908	-0.37%
2019/09/17	2	72.70	0	0.00	73.00	2	1,845	0.11%
2019/09/12	0	0.00	1	75.00	74.90	-1	1,829	-0.05%
2019/09/10	2	75.70	2	75.60	75.30	0	1,821	0.00%
2019/09/09	5	77.06	5	76.50	76.60	0	1,797	0.00%
2019/09/04	5	74.20	0	0.00	74.20	5	1,736	0.29%
2019/08/22	1	78.20	1	78.30	76.70	0	1,652	0.00%
2019/08/19	0	0.00	4	77.98	77.10	-4	1,568	-0.25%
2019/08/16	4	78.18	0	0.00	77.70	4	1,554	0.26%
2019/08/15	0	0.00	3	76.37	75.70	-3	1,508	-0.20%
2019/08/14	5	75.98	1	74.30	75.40	4	1,442	0.28%
2019/08/13	1	74.00	1	72.40	71.50	0	1,389	0.00%
2019/08/12	0	0.00	2	76.00	74.10	-2	1,353	-0.15%
2019/08/08	3	75.40	1	78.70	75.90	2	1,287	0.16%
2019/08/07	1	72.80	10	72.35	74.20	-9	1,177	-0.76%
2019/08/05	1	69.00	1	68.60	67.70	0	1,039	0.00%
2019/08/01	1	69.10	1	69.10	69.10	0	985	0.00%
2019/07/31	0.1	67.30	0	0.00	67.30	0.1	939	0.01%
2019/07/30	11	68.17	18	68.36	66.50	-7	917	-0.76%
2019/07/29	4	64.53	1	65.00	65.90	3	848	0.35%
2019/07/25	1	60.20	2	59.40	59.90	-1	801	-0.12%
2019/07/22	2	58.45	10	57.76	58.50	-8	750	-1.07%
2019/07/19	16	57.40	3	57.67	57.60	13	716	1.81%
2019/07/18	67	54.02	66	54.19	55.60	1	623	0.16%
2019/07/17	0	0.00	6	50.80	51.10	-6	562	-1.07%
2019/07/16	1	52.20	1	52.50	51.50	0	555	0.00%
2019/07/15	0	0.00	2	49.15	51.60	-2	528	-0.38%
2019/07/12	35	51.00	36	51.20	49.70	-1	523	-0.19%
2019/07/11	2	48.30	3	47.70	48.80	-1	464	-0.22%
2019/07/10	9	44.69	9	44.11	45.20	0	394	0.00%
2019/07/08	10	41.60	13	41.69	41.10	-3	354	-0.85%
2019/07/02	1	40.80	1	40.75	40.80	0	327	0.00%
2019/07/01	1	40.70	6	40.51	40.70	-5	325	-1.54%
2019/06/28	0	0.00	5	39.61	39.30	-5	305	-1.63%
2019/06/27	0	0.00	7	38.66	39.30	-7	296	-2.36%
2019/06/20	0	0.00	5	38.05	37.75	-5	333	-1.50%
2019/06/18	0	0.00	1	38.30	38.00	-1	349	-0.29%
2019/06/14	4	37.59	0	0.00	37.15	4	350	1.14%
2019/06/13	1	37.80	0	0.00	37.90	1	347	0.29%
2019/06/10	0	0.00	41	38.35	39.45	-41	321	-12.76%
2019/05/08	0	0.00	1	35.40	35.65	-1	296	-0.34%
2019/05/07	0	0.00	1	35.90	35.55	-1	295	-0.34%
2019/05/06	1	35.60	1	35.80	35.30	0	294	0.00%
2019/04/29	2	34.63	3	35.48	34.90	-1	290	-0.34%
2019/04/19	0	0.00	1	34.30	33.55	-1	259	-0.38%
2019/04/18	7	34.04	7	34.09	33.85	0	253	0.00%
2019/04/01	2	31.50	0	0.00	31.35	2	235	0.85%
2019/03/26	10	29.15	10	29.35	30.25	0	216	0.00%
2019/03/08	0	0.00	5	33.10	33.40	-5	166	-3.00%
2019/02/21	0	0.00	1	33.50	33.70	-1	145	-0.69%
2019/02/14	5	33.65	0	0.00	33.60	5	144	3.47%
2019/01/23	0	0.00	2	32.83	32.70	-2	130	-1.53%
2019/01/21	2	34.03	0	0.00	34.05	2	127	1.57%
2019/01/08	0	0.00	1	35.00	33.40	-1	109	-0.91%
2019/01/07	1	34.05	5	34.33	33.95	-4	106	-3.77%
2018/12/26	1	32.15	0	0.00	32.10	1	109	0.92%
2018/12/25	1	31.85	0	0.00	32.50	1	110	0.91%
2018/12/24	0	0.00	2	32.95	32.50	-2	110	-1.81%
2018/12/17	0	0.00	1	32.00	32.15	-1	106	-0.94%
2018/12/10	6	33.80	0	0.00	33.80	6	95	6.30%
2018/11/28	2	33.00	2	32.85	33.10	0	95	0.00%
2018/10/12	1	27.45	0	0.00	29.15	1	279	0.36%
2018/10/11	1	26.85	0	0.00	27.05	1	278	0.36%
2018/09/18	0	0.00	4	31.75	31.80	-4	291	-1.37%
2018/09/06	1	35.10	1	34.80	34.10	0	293	0.00%
2018/08/31	0	0.00	2	34.20	33.60	-2	290	-0.69%
2018/08/29	0	0.00	3	33.30	34.10	-3	285	-1.05%
2018/08/27	0	0.00	2	32.60	32.20	-2	286	-0.70%
2018/08/23	1	32.30	0	0.00	32.40	1	288	0.35%
2018/08/22	2	31.70	0	0.00	32.00	2	290	0.69%
2018/08/15	0	0.00	3	31.90	31.70	-3	299	-1.00%
2018/08/14	0	0.00	2	31.90	32.00	-2	300	-0.67%
2018/08/08	7	34.00	0	0.00	34.00	7	295	2.37%
2018/08/06	2	34.75	0	0.00	34.65	2	293	0.68%
2018/08/02	1	35.20	0	0.00	35.25	1	291	0.34%
2018/07/24	7	38.20	8	38.66	38.50	-1	256	-0.39%
2018/07/23	0	0.00	1	36.60	37.45	-1	195	-0.51%
2018/07/17	1	33.25	0	0.00	33.50	1	157	0.63%
2018/06/20	0	0.00	1	35.35	35.35	-1	278	-0.36%
2018/06/19	1	35.75	1	35.80	35.50	0	278	0.00%
2018/06/08	0	0.00	17	36.05	36.00	-17	286	-5.93%
2018/06/06	3	36.90	0	0.00	36.75	3	286	1.05%
2018/06/04	10	37.19	0	0.00	36.85	10	286	3.50%
2018/05/31	0	0.00	1	36.30	36.00	-1	282	-0.35%
2018/05/30	0	0.00	2	36.00	36.05	-2	279	-0.72%
2018/05/28	8	36.89	5	37.15	37.05	3	278	1.08%
2018/05/25	1	36.15	0	0.00	36.30	1	269	0.37%
2018/05/23	4	35.88	0	0.00	35.80	4	268	1.49%
2018/05/22	1	36.25	0	0.00	36.20	1	269	0.37%
2018/05/21	1	36.20	0	0.00	36.30	1	268	0.37%
2018/05/14	1	35.70	0	0.00	35.85	1	288	0.35%
2018/04/25	1	36.80	0	0.00	36.65	1	314	0.32%
2018/04/23	1	37.60	0	0.00	37.40	1	353	0.28%
2018/04/17	1	35.90	0	0.00	35.75	1	333	0.30%
2018/04/16	2	36.30	0	0.00	36.45	2	332	0.60%
2018/04/12	0	0.00	1	37.00	36.45	-1	331	-0.30%
2018/04/03	0	0.00	2	40.00	40.20	-2	333	-0.60%
2018/04/02	0	0.00	21	39.67	39.85	-21	283	-7.41%
2018/03/30	2	35.90	0	0.00	35.70	2	262	0.76%
2018/03/29	1	35.80	0	0.00	35.85	1	273	0.37%
2018/03/20	1	35.70	0	0.00	35.85	1	307	0.33%
2018/03/14	2	36.68	0	0.00	36.75	2	360	0.56%
2018/03/09	3	37.03	0	0.00	37.00	3	487	0.62%
2018/03/07	2	37.13	1	37.00	37.05	1	608	0.16%
2018/03/05	1	37.00	0	0.00	36.65	1	723	0.14%
2018/02/27	3	37.72	0	0.00	37.50	3	727	0.41%
2018/02/26	4	37.58	0	0.00	37.60	4	728	0.55%
2018/02/22	1	36.90	0	0.00	36.85	1	729	0.14%
2018/02/08	0	0.00	1	36.85	35.85	-1	726	-0.14%
2018/01/31	3	39.18	2	39.20	39.15	1	770	0.13%
2018/01/30	0	0.00	5	39.20	39.30	-5	788	-0.63%
2018/01/29	8	39.98	3	39.75	39.80	5	789	0.63%
2018/01/26	2	39.60	0	0.00	39.50	2	788	0.25%
2018/01/23	4	40.10	0	0.00	40.00	4	800	0.50%
2018/01/22	0	0.00	2	41.20	40.80	-2	805	-0.25%
2018/01/18	12	40.76	8	42.03	40.10	4	797	0.50%
2018/01/16	1	38.65	0	0.00	38.80	1	776	0.13%
2018/01/15	1	39.20	0	0.00	38.80	1	776	0.13%
2018/01/12	2	39.13	0	0.00	38.90	2	776	0.26%
2018/01/11	1	38.75	0	0.00	39.05	1	776	0.13%
2018/01/09	1	39.80	0	0.00	39.85	1	776	0.13%
2018/01/03	0	0.00	1	40.45	40.25	-1	775	-0.13%
2018/01/02	0	0.00	2	40.15	39.80	-2	769	-0.26%