博智 (8155)-凱基-松山券商分點個股進出

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

博智

(8155)

可現股當沖

股價
141.0
漲跌
▲6.5
漲幅
+4.83%
成交量
748張
產業
上櫃電子零組件類股
438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

博智 (8155)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
2024/04/23	0	0.00	8	138.38	141.00	-8	1,107	-0.72%
2024/04/22	4	137.63	0	0.00	134.50	4	1,107	0.36%
2024/04/19	6	143.83	1	147.50	141.50	5	1,101	0.45%
2024/04/18	7.1	152.99	4	155.00	150.00	3.1	1,078	0.28%
2024/04/17	1	158.00	0	0.00	158.00	1	1,062	0.09%
2024/04/16	1	155.00	1	157.50	155.50	0	1,006	0.00%
2024/04/15	9	159.11	9	161.72	157.50	0	970	0.00%
2024/04/11	1	164.50	1	164.00	160.00	0	907	0.00%
2024/04/08	0	0.00	1	148.50	148.50	-1	787	-0.13%
2024/04/03	0.1	140.50	0	0.00	141.50	0.1	758	0.01%
2024/04/01	1	142.00	0	0.00	143.00	1	772	0.13%
2024/03/29	0.1	140.50	0	0.00	140.00	0.1	769	0.01%
2024/03/26	0	0.00	2	152.25	146.00	-2	764	-0.26%
2024/03/21	0	0.00	2	140.50	140.50	-2	709	-0.28%
2024/03/20	2	140.25	0	0.00	140.00	2	718	0.28%
2024/03/11	0	0.00	1	139.00	138.00	-1	1,053	-0.09%
2024/03/08	0.1	140.00	0	0.00	137.00	0.1	1,092	0.01%
2024/03/07	1	143.50	0	0.00	142.50	1	1,154	0.09%
2024/03/05	1	146.00	0	0.00	145.50	1	1,261	0.08%
2024/03/04	0.2	145.25	0	0.00	144.50	0.2	1,287	0.02%
2024/02/27	0	0.00	1	141.50	142.50	-1	1,291	-0.08%
2024/02/22	1	146.50	0	0.00	146.50	1	1,284	0.08%
2024/02/20	1	150.50	0	0.00	150.50	1	1,283	0.08%
2024/02/16	0	0.00	3	146.50	153.50	-3	1,285	-0.23%
2024/02/05	3	145.00	0	0.00	145.00	3	1,244	0.24%
2024/01/30	0	0.00	2	147.50	149.00	-2	1,253	-0.16%
2024/01/25	2	146.50	0	0.00	146.00	2	1,244	0.16%
2024/01/10	3	154.00	4	151.63	153.50	-1	1,182	-0.08%
2024/01/09	1	146.00	0	0.00	145.50	1	1,173	0.09%
2023/12/22	0.1	157.50	0	0.00	156.00	0.1	1,310	0.01%
2023/12/21	1	161.00	0	0.00	160.50	1	1,316	0.08%
2023/12/11	2	160.50	3	162.17	161.00	-1	1,577	-0.06%
2023/12/08	6	166.33	4	168.13	161.50	2	1,628	0.12%
2023/12/06	0	0.00	5	156.20	156.00	-5	1,448	-0.35%
2023/12/05	1	154.00	0	0.00	153.00	1	1,415	0.07%
2023/11/30	2	150.50	2	153.00	150.50	0	1,300	0.00%
2023/11/24	1	135.00	0	0.00	133.50	1	1,285	0.08%
2023/11/21	1	136.50	0.5	136.20	136.50	0.5	1,300	0.04%
2023/11/17	0.5	135.50	0	0.00	135.00	0.5	1,301	0.04%
2023/11/09	0	0.00	1	135.50	136.50	-1	1,362	-0.07%
2023/11/07	1	132.00	1	134.00	133.00	0	1,392	0.00%
2023/11/01	0	0.00	1	121.50	122.00	-1	1,642	-0.06%
2023/10/25	0	0.00	1	132.00	131.00	-1	1,791	-0.06%
2023/10/23	1	130.00	1	132.50	130.00	0	1,865	0.00%
2023/10/19	1	131.50	0	0.00	132.00	1	1,949	0.05%
2023/10/17	0	0.00	1	136.50	135.00	-1	2,052	-0.05%
2023/10/16	2	136.00	0	0.00	135.50	2	2,129	0.09%
2023/10/13	2	140.50	0	0.00	140.00	2	2,276	0.09%
2023/10/06	1	148.00	0	0.00	142.50	1	2,742	0.04%
2023/10/05	0	0.00	2	152.00	150.00	-2	2,819	-0.07%
2023/10/03	0	0.00	1	156.50	154.50	-1	2,904	-0.03%
2023/10/02	0	0.00	3	158.67	156.50	-3	2,899	-0.10%
2023/09/25	2	153.75	1	158.50	156.50	1	2,898	0.03%
2023/09/22	0	0.00	1	151.00	152.00	-1	2,872	-0.03%
2023/09/21	0	0.00	4	150.00	150.00	-4	2,870	-0.14%
2023/09/20	36	153.44	38	154.38	152.00	-2	2,865	-0.07%
2023/09/19	51	158.43	61	159.11	154.50	-10	2,847	-0.35%
2023/09/18	61	158.00	45.2	159.16	158.50	15.8	2,789	0.57%
2023/09/15	1.2	156.50	6	156.50	156.50	-4.8	2,726	-0.18%
2023/09/14	8	153.75	4.3	154.24	154.50	3.8	2,672	0.14%
2023/09/13	2	148.50	3	148.17	148.50	-1	2,593	-0.04%
2023/09/12	1	141.50	1	131.00	135.00	0	2,543	0.00%
2023/09/11	1	143.50	1	143.00	143.00	0	2,525	0.00%
2023/09/08	0	0.00	1	142.50	141.50	-1	2,490	-0.04%
2023/09/05	1	146.50	0	0.00	146.50	1	2,542	0.04%
2023/09/04	3	146.00	3	146.17	146.00	0	2,561	0.00%
2023/08/30	0	0.00	5	135.00	135.00	-5	2,636	-0.19%
2023/08/28	0	0.00	17	132.50	132.50	-17	2,671	-0.64%
2023/08/25	0	0.00	4	137.50	137.50	-4	2,681	-0.15%
2023/08/24	0	0.00	2	142.00	139.00	-2	2,724	-0.07%
2023/08/23	1	139.50	0	0.00	138.50	1	2,745	0.04%
2023/08/22	0	0.00	5	138.00	138.00	-5	2,797	-0.18%
2023/08/16	0	0.00	0.3	140.00	139.50	-0.3	2,871	-0.01%
2023/08/15	2.3	139.56	2	140.00	140.00	0.3	2,890	0.01%
2023/08/11	0	0.00	1	140.50	140.00	-1	2,895	-0.03%
2023/08/10	9.1	143.26	0	0.00	140.50	9.1	2,893	0.32%
2023/08/09	5	147.50	6	151.50	155.00	-1	2,820	-0.04%
2023/08/08	9	149.83	2.4	151.00	151.00	6.6	2,758	0.24%
2023/08/07	20	153.88	1	154.00	154.00	19	2,715	0.70%
2023/08/04	0.2	143.50	0	0.00	144.50	0.2	2,672	0.01%
2023/08/02	0.3	147.00	1	147.50	146.00	-0.7	2,662	-0.03%
2023/07/31	1	154.00	16	158.00	155.00	-15	2,639	-0.57%
2023/07/28	7	153.86	0	0.00	154.50	7	2,620	0.27%
2023/07/27	35	159.86	0	0.00	158.50	35	2,610	1.34%
2023/07/25	1	178.00	0	0.00	171.50	1	2,591	0.04%
2023/07/24	4	177.13	0	0.00	176.00	4	2,559	0.16%
2023/07/21	0	0.00	26	181.92	179.00	-26	2,546	-1.02%
2023/07/20	1	179.50	3	185.17	178.00	-2	2,542	-0.08%
2023/07/18	2	181.75	1	182.00	183.00	1	2,465	0.04%
2023/07/17	10	179.15	11	175.91	175.00	-1	2,353	-0.04%
2023/07/14	2	187.25	8	186.25	186.50	-6	2,360	-0.25%
2023/07/13	12	175.13	28	181.70	180.50	-16	2,367	-0.68%
2023/07/12	5	166.40	4	166.88	172.00	1	2,106	0.05%
2023/07/11	31	154.02	0.2	154.00	156.50	30.8	2,044	1.51%
2023/07/10	0	0.00	1	146.00	146.00	-1	1,985	-0.05%
2023/06/16	1	140.00	0	0.00	139.00	1	2,354	0.04%
2023/06/13	1	147.00	0	0.00	147.00	1	2,345	0.04%
2023/06/12	1	147.00	0	0.00	146.50	1	2,340	0.04%
2023/06/09	1	152.50	0	0.00	156.00	1	2,323	0.04%
2023/06/08	1	156.00	1	153.50	151.00	0	2,323	0.00%
2023/06/06	0	0.00	10	153.80	152.50	-10	2,422	-0.41%
2023/06/05	12	150.29	0	0.00	151.00	12	2,366	0.51%
2023/05/31	1	147.50	0	0.00	147.00	1	2,296	0.04%
2023/05/25	0	0.00	1	159.00	163.00	-1	2,200	-0.05%
2023/05/24	1	149.00	1	149.00	149.50	0	2,123	0.00%
2023/05/23	2	147.50	2	147.25	149.50	0	2,119	0.00%
2023/05/19	1	138.00	0	0.00	138.00	1	2,097	0.05%
2023/05/12	0	0.00	7	140.14	141.00	-7	2,099	-0.33%
2023/05/11	7	139.00	0	0.00	139.00	7	2,094	0.33%
2023/05/05	0.1	151.00	0	0.00	148.00	0.1	2,112	0.00%
2023/05/04	1	156.00	0	0.00	153.50	1	2,104	0.05%
2023/05/03	2	158.50	2	158.50	156.00	0	2,090	0.00%
2023/05/02	0	0.00	1	157.50	156.50	-1	2,086	-0.05%
2023/04/28	2	155.75	2	155.50	156.00	0	2,094	0.00%
2023/04/27	2	149.00	1	148.00	149.50	1	2,118	0.05%
2023/04/26	0	0.00	1	141.00	148.00	-1	2,129	-0.05%
2023/04/25	0	0.00	2	143.50	143.00	-2	2,105	-0.09%
2023/04/21	2	154.50	0	0.00	150.50	2	2,050	0.10%
2023/04/20	1	155.50	1	159.00	157.00	0	1,998	0.00%
2023/04/19	11	161.05	10	162.20	160.00	1	1,961	0.05%
2023/04/18	850	154.29	1,617	153.71	157.00	-767	1,887	-40.63%	大買/大賣/鉅額交易
2023/04/17	766	151.49	0	0.00	151.50	766	1,744	43.90%	大買/鉅額交易
2023/04/14	1	139.50	2	139.75	138.00	-1	1,721	-0.06%
2023/04/13	1	137.00	0	0.00	134.50	1	1,686	0.06%
2023/04/11	1	134.50	0	0.00	135.50	1	1,623	0.06%
2023/03/31	0	0.00	5	132.50	132.00	-5	1,554	-0.32%
2023/03/30	0	0.00	1	129.00	129.00	-1	1,511	-0.07%
2023/03/29	1	126.00	1	129.00	126.50	0	1,504	0.00%
2023/03/28	1	125.00	0	0.00	126.00	1	1,502	0.07%
2023/03/27	1	131.00	1	133.00	131.00	0	1,479	0.00%
2023/03/24	1	135.50	1	132.50	131.50	0	1,438	0.00%
2023/03/20	0	0.00	1	116.00	118.50	-1	1,226	-0.08%
2023/03/17	1	114.50	0	0.00	118.00	1	1,234	0.08%
2023/03/15	0	0.00	1	121.50	118.50	-1	1,256	-0.08%
2023/03/14	6	119.67	0	0.00	119.50	6	1,272	0.47%
2023/03/10	4	129.75	4	122.00	122.50	0	1,293	0.00%
2023/03/09	1	129.50	3	128.83	134.50	-2	1,273	-0.16%
2023/03/03	0	0.00	1	121.00	118.50	-1	1,390	-0.07%
2023/02/24	0	0.00	36	123.99	123.50	-36	1,526	-2.36%
2023/02/22	18	118.50	1	119.00	120.50	17	1,580	1.08%
2023/02/21	5	121.70	1	122.50	121.00	4	1,609	0.25%
2023/02/20	15	122.57	0	0.00	123.00	15	1,637	0.92%
2023/02/16	2	119.00	0	0.00	119.00	2	1,628	0.12%
2023/02/14	1	120.50	0	0.00	118.00	1	1,618	0.06%
2023/02/13	0	0.00	0.1	121.50	120.50	-0.1	1,619	-0.01%
2023/02/10	0	0.00	1	120.00	122.50	-1	1,581	-0.06%
2023/02/07	0	0.00	1	117.00	121.50	-1	1,562	-0.06%
2023/02/06	2	115.50	3	116.67	116.00	-1	1,567	-0.06%
2023/02/03	2.3	117.44	0	0.00	116.50	2.3	1,574	0.14%
2023/02/02	0	0.00	2	123.00	121.00	-2	1,559	-0.13%
2023/02/01	3	121.33	0.2	121.00	121.00	2.8	1,544	0.18%
2023/01/30	0	0.00	1.1	119.56	118.00	-1.1	1,511	-0.08%
2023/01/17	0.1	118.06	7	119.14	118.00	-6.9	1,485	-0.46%
2023/01/16	3	110.50	4	113.50	113.00	-1	1,424	-0.07%
2023/01/06	1	109.50	0	0.00	111.00	1	1,383	0.07%
2022/12/28	2	104.00	2	104.00	103.00	0	1,386	0.00%
2022/12/23	0	0.00	1	108.00	108.00	-1	1,399	-0.07%
2022/12/22	2	111.00	2	113.00	109.50	0	1,416	0.00%
2022/12/16	2	111.50	0	0.00	110.00	2	1,413	0.14%
2022/12/15	2	115.00	0	0.00	116.00	2	1,393	0.14%
2022/12/14	0	0.00	1	114.00	115.00	-1	1,392	-0.07%
2022/12/13	1	112.00	0	0.00	112.00	1	1,385	0.07%
2022/12/12	0	0.00	1	113.50	115.00	-1	1,384	-0.07%
2022/12/07	1	120.50	1	121.50	115.50	0	1,344	0.00%
2022/12/06	1	125.50	2	125.50	123.50	-1	1,308	-0.08%
2022/12/05	1	124.00	1	125.00	125.00	0	1,285	0.00%
2022/12/02	1	121.50	2	122.50	122.50	-1	1,245	-0.08%
2022/12/01	1	123.00	1	125.00	122.00	0	1,224	0.00%
2022/11/30	1	119.50	2	119.75	119.00	-1	1,180	-0.08%
2022/11/29	2	121.00	2	119.75	119.50	0	1,181	0.00%
2022/11/28	1	119.00	0	0.00	120.50	1	1,131	0.09%
2022/11/24	1	115.50	1	110.50	116.00	0	989	0.00%
2022/11/23	1	108.50	0	0.00	109.00	1	913	0.11%
2022/11/22	0	0.00	2	108.75	110.50	-2	892	-0.22%
2022/11/21	1	105.50	0	0.00	105.00	1	864	0.12%
2022/11/18	2	112.25	0	0.00	109.50	2	852	0.23%
2022/11/17	0	0.00	2	104.25	112.00	-2	788	-0.25%
2022/11/16	2	102.25	2	100.80	102.00	0	761	0.00%
2022/11/15	2	98.65	0	0.00	98.80	2	748	0.27%
2022/11/14	0	0.00	1.2	98.26	99.00	-1.2	762	-0.16%
2022/11/11	1	97.60	0.1	98.00	97.10	0.9	809	0.11%
2022/11/07	0.1	94.80	0	0.00	95.30	0.1	895	0.01%
2022/11/02	1	94.40	1	94.80	95.20	0	969	0.00%
2022/10/31	0	0.00	3	87.53	87.40	-3	968	-0.31%
2022/10/28	17	83.48	0	0.00	84.20	17	1,003	1.69%
2022/10/13	6	88.75	6	88.00	84.30	0	1,222	0.00%
2022/10/05	61	99.10	1	97.00	97.00	60	1,256	4.77%
2022/09/30	0.1	92.40	0	0.00	93.30	0.1	1,256	0.01%
2022/09/28	0	0.00	1	94.00	93.10	-1	1,241	-0.08%
2022/09/27	0	0.00	1	99.50	101.50	-1	1,234	-0.08%
2022/09/26	76	102.00	0	0.00	98.50	76	1,257	6.04%
2022/09/23	1	106.00	0	0.00	104.50	1	1,267	0.08%
2022/09/21	0	0.00	13	107.00	107.00	-13	1,279	-1.02%
2022/09/16	12	110.00	0	0.00	109.00	12	1,308	0.92%
2022/09/15	1	112.50	0	0.00	110.00	1	1,346	0.07%
2022/09/14	0	0.00	1	111.00	112.00	-1	1,395	-0.07%
2022/09/13	6	113.50	1	114.50	112.50	5	1,494	0.33%
2022/09/12	1	113.00	0	0.00	112.50	1	1,536	0.07%
2022/09/08	0.1	109.50	0	0.00	111.50	0.1	1,546	0.01%
2022/09/05	0.2	113.50	0	0.00	110.00	0.2	1,572	0.01%
2022/09/02	0	122.50	0	0.00	121.50	0	1,551	0.00%
2022/08/29	0	0.00	1	122.50	122.00	-1	1,559	-0.06%
2022/08/25	0	0.00	1	128.50	128.00	-1	1,537	-0.07%
2022/08/24	1	129.00	1	126.50	126.00	0	1,533	0.00%
2022/08/23	0	0.00	1	128.00	127.50	-1	1,527	-0.07%
2022/08/22	0	0.00	1	127.00	126.00	-1	1,527	-0.07%
2022/08/19	1	130.50	0	0.00	129.50	1	1,512	0.07%
2022/08/18	7	132.21	1	131.00	131.00	6	1,497	0.40%
2022/08/16	0	0.00	3	126.00	127.00	-3	1,445	-0.21%
2022/08/15	0	0.00	14	120.57	123.50	-14	1,434	-0.98%
2022/08/11	1	119.00	1	120.00	114.00	0	1,404	0.00%
2022/08/09	0	0.00	1	110.00	110.50	-1	1,380	-0.07%
2022/08/05	12	104.83	1	103.00	105.50	11	1,416	0.78%
2022/08/04	4	100.38	2	99.70	101.00	2	1,422	0.14%
2022/08/03	0	0.00	1	105.50	103.00	-1	1,457	-0.07%
2022/07/29	0	0.00	0.2	109.50	108.50	-0.2	1,569	-0.01%
2022/07/28	1	111.50	0.8	114.77	109.00	0.3	1,565	0.02%
2022/07/27	1.2	123.33	0	0.00	125.00	1.2	1,531	0.08%
2022/07/26	1.3	125.65	0	0.00	122.50	1.3	1,529	0.09%
2022/07/25	2.1	129.05	0	0.00	129.00	2.1	1,535	0.14%
2022/07/22	1	136.00	1	134.00	133.00	0	1,525	0.00%
2022/07/21	2.3	136.26	1	129.50	136.50	1.3	1,510	0.09%
2022/07/20	1	130.50	0	0.00	129.00	1	1,473	0.07%
2022/07/19	2	128.50	1	130.50	126.50	1	1,461	0.07%
2022/07/18	0	0.00	0.5	126.61	130.50	-0.5	1,471	-0.03%
2022/07/13	0	0.00	1	118.00	117.50	-1	1,524	-0.07%
2022/07/12	1	115.50	0	0.00	113.50	1	1,547	0.06%
2022/07/07	0.1	116.00	4	114.13	118.00	-3.9	1,574	-0.25%
2022/07/06	1	115.50	0	0.00	111.00	1	1,599	0.06%
2022/07/05	1	115.50	1	115.00	115.00	0	1,660	0.00%
2022/07/01	0	0.00	1	113.00	113.00	-1	1,728	-0.06%
2022/06/30	0.2	122.50	0.3	121.50	121.50	-0.2	1,721	-0.01%
2022/06/28	1	124.00	0	0.00	125.50	1	1,761	0.06%
2022/06/27	1	128.00	1	127.00	126.00	0	1,818	0.00%
2022/06/24	3	120.67	2	122.25	121.00	1	1,910	0.05%
2022/06/23	3.2	119.72	0	0.00	121.00	3.2	2,011	0.16%
2022/06/22	2	124.00	1	118.00	119.50	1	2,158	0.05%
2022/06/21	4.2	124.88	4.2	127.13	130.50	0	2,248	0.00%
2022/06/20	10	130.00	0	0.00	130.00	10	2,358	0.42%
2022/06/16	0.3	153.17	0	0.00	143.50	0.3	2,537	0.01%
2022/06/15	17	147.00	0	0.00	145.00	17	2,660	0.64%
2022/06/13	3	147.00	0	0.00	148.00	3	2,764	0.11%
2022/06/06	0	0.00	1	160.00	159.00	-1	3,036	-0.03%
2022/05/31	3	166.33	0	0.00	166.50	3	3,114	0.10%
2022/05/30	0	0.00	0.1	165.00	165.50	-0.1	3,191	0.00%
2022/05/27	0	0.00	0	163.00	160.50	0	3,201	0.00%
2022/05/25	0.1	160.00	0	0.00	162.00	0.1	3,281	0.00%
2022/05/20	0	0.00	1.4	168.18	167.00	-1.4	3,354	-0.04%
2022/05/19	1.2	163.38	1	165.00	170.00	0.2	3,425	0.01%
2022/05/18	1.2	168.21	1	171.00	169.50	0.2	3,407	0.01%
2022/05/17	2	168.75	1	170.00	166.00	1	3,396	0.03%
2022/05/13	0	0.00	0.4	164.42	166.50	-0.4	3,463	-0.01%
2022/05/12	0.4	161.62	0	0.00	158.00	0.4	3,466	0.01%
2022/05/11	6	166.42	10.2	167.15	167.00	-4.2	3,482	-0.12%
2022/05/10	7.1	162.80	24.3	159.70	161.50	-17.2	3,470	-0.50%
2022/05/06	0.2	155.50	2	152.50	152.50	-1.8	3,523	-0.05%
2022/05/05	2	158.00	0	0.00	158.00	2	3,550	0.06%
2022/04/20	0.2	161.00	15	159.50	159.50	-14.8	4,481	-0.33%
2022/04/19	15	169.33	0	0.00	163.50	15	4,542	0.33%
2022/04/15	1	181.00	0	0.00	177.00	1	4,571	0.02%
2022/04/14	1	183.50	1	181.50	180.00	0	4,600	0.00%
2022/04/01	0	0.00	1	196.00	196.00	-1	4,755	-0.02%
2022/03/30	1	205.00	0	0.00	203.00	1	4,849	0.02%
2022/03/29	4	206.13	5	206.90	207.00	-1	4,937	-0.02%
2022/03/28	3	209.33	6	211.00	213.00	-3	4,906	-0.06%
2022/03/25	7	204.43	5	202.30	200.00	2	4,822	0.04%
2022/03/24	10	196.40	10	197.50	198.00	0	4,644	0.00%
2022/03/23	4	199.00	3	188.00	196.00	1	4,522	0.02%
2022/03/22	3	181.00	3	185.50	183.00	0	4,351	0.00%
2022/03/21	1	202.50	3	197.67	195.00	-2	4,289	-0.05%
2022/03/18	0	0.00	1	205.50	216.50	-1	4,318	-0.02%
2022/03/17	2	198.00	0	0.00	197.00	2	4,205	0.05%
2022/03/16	0	0.00	1	191.00	193.00	-1	4,131	-0.02%
2022/03/15	10	191.50	14	189.04	189.50	-4	4,103	-0.10%
2022/03/14	11	195.14	9	192.33	191.50	2	4,064	0.05%
2022/03/11	10	190.50	10	193.00	193.00	0	4,007	0.00%
2022/03/10	20	181.00	2	183.00	191.50	18	3,926	0.46%
2022/03/09	2	172.00	1	172.00	174.50	1	3,862	0.03%
2022/03/08	1	174.00	1	165.50	164.00	0	3,845	0.00%
2022/03/04	1	185.50	1	184.50	184.50	0	3,832	0.00%
2022/03/03	1	199.50	0	0.00	190.00	1	3,826	0.03%
2022/03/01	0	0.00	1	188.50	189.50	-1	3,740	-0.03%
2022/02/25	2	189.25	5	190.60	188.00	-3	3,719	-0.08%
2022/02/24	1	180.50	0	0.00	180.50	1	3,665	0.03%
2022/02/22	3	190.00	1	195.00	191.00	2	3,626	0.06%
2022/02/21	3	194.50	6	196.42	195.00	-3	3,581	-0.08%
2022/02/18	1	187.50	0	0.00	188.00	1	3,547	0.03%
2022/02/16	9	191.22	17	192.24	192.00	-8	3,562	-0.22%
2022/02/15	13	190.65	3	185.00	185.00	10	3,503	0.29%
2022/02/14	1	190.00	0	0.00	182.50	1	3,466	0.03%
2022/02/10	2	186.00	4	186.00	185.50	-2	3,415	-0.06%
2022/02/09	5	195.90	4	194.00	194.00	1	3,361	0.03%
2022/02/08	3	194.83	4	194.63	194.50	-1	3,297	-0.03%
2022/02/07	11	189.45	8	191.69	199.50	3	3,229	0.09%
2022/01/26	11	184.64	14.2	183.78	183.00	-3.2	3,154	-0.10%
2022/01/25	2	181.25	0	0.00	173.50	2	3,108	0.06%
2022/01/24	7	182.79	6	184.58	185.50	1	3,151	0.03%
2022/01/21	1	178.50	7	182.00	176.50	-6	3,083	-0.19%
2022/01/20	4	191.75	6	188.67	186.50	-2	2,993	-0.07%
2022/01/19	3	187.50	1	186.50	189.50	2	2,843	0.07%
2022/01/18	16	180.28	14	185.57	189.50	2	2,771	0.07%
2022/01/17	5	179.30	4	179.75	184.00	1	2,568	0.04%
2022/01/14	1	168.00	0	0.00	167.50	1	2,466	0.04%
2022/01/11	1	161.00	1	163.00	157.00	0	2,320	0.00%
2022/01/10	5	161.80	3	164.50	158.50	2	2,333	0.09%
2022/01/06	3	165.00	3	165.00	165.00	0	2,391	0.00%
2022/01/05	3	164.50	6	164.00	164.00	-3	2,363	-0.13%
2021/12/30	1	167.00	1	167.00	166.00	0	2,394	0.00%
2021/12/28	8	165.94	10	165.05	165.50	-2	2,376	-0.08%
2021/12/27	4.2	167.67	3	166.00	163.50	1.2	2,335	0.05%
2021/12/24	9	166.17	6	166.50	167.00	3	2,303	0.13%
2021/12/23	8	159.75	14	160.86	162.00	-6	2,270	-0.26%
2021/12/22	7	155.36	0	0.00	154.50	7	2,178	0.32%
2021/12/16	1	149.50	0	0.00	151.50	1	2,591	0.04%
2021/12/15	0	0.00	1	147.00	153.00	-1	2,556	-0.04%
2021/12/14	3	143.00	5	144.40	147.00	-2	2,474	-0.08%
2021/12/13	0	0.00	1	142.50	141.50	-1	2,349	-0.04%
2021/12/10	1	132.50	0	0.00	133.50	1	2,305	0.04%
2021/12/06	1	127.50	0	0.00	127.50	1	2,294	0.04%
2021/12/03	1	128.50	1	131.00	130.50	0	2,282	0.00%
2021/12/02	2	129.50	0	0.00	125.50	2	2,274	0.09%
2021/12/01	0	0.00	1	126.00	130.00	-1	2,260	-0.04%
2021/11/29	0	0.00	100	133.00	132.50	-100	2,231	-4.48%
2021/11/26	0	0.00	1	138.50	134.50	-1	2,208	-0.05%
2021/11/25	1	143.00	0	0.00	140.50	1	2,188	0.05%
2021/11/01	3	157.33	3	154.00	157.50	0	1,901	0.00%
2021/10/29	0	0.00	39	143.79	143.50	-39	1,821	-2.14%
2021/10/27	0	0.00	2	136.00	141.50	-2	1,799	-0.11%
2021/10/26	13	140.69	24	146.02	138.00	-11	1,789	-0.61%
2021/10/25	69	142.34	16	143.00	143.00	53	1,775	2.98%
2021/10/22	1	132.50	1	136.50	138.00	0	1,773	0.00%
2021/10/21	1	131.00	1	132.50	134.50	0	1,779	0.00%
2021/10/15	3	143.17	3	143.33	143.50	0	1,803	0.00%
2021/10/14	0	0.00	1	142.50	144.50	-1	1,724	-0.06%
2021/10/12	1	152.00	0	0.00	144.50	1	1,643	0.06%
2021/10/08	0	0.00	4	148.38	148.00	-4	1,559	-0.26%
2021/10/07	1	137.50	1	139.00	138.50	0	1,456	0.00%
2021/10/05	0	0.00	1	134.50	137.00	-1	1,428	-0.07%
2021/10/01	1	135.50	12	135.00	131.50	-11	1,361	-0.81%
2021/09/30	14	139.29	7	142.00	142.00	7	1,330	0.53%
2021/09/29	2	140.50	3	136.00	133.50	-1	1,276	-0.08%
2021/09/27	9	145.33	0	0.00	143.50	9	1,100	0.82%
2021/09/24	3	141.67	10	144.75	142.00	-7	908	-0.77%
2021/09/23	6	133.50	10	133.15	133.50	-4	741	-0.54%
2021/09/14	1	121.50	2	125.50	120.00	-1	675	-0.15%
2021/09/13	0	0.00	2	119.50	119.50	-2	651	-0.31%
2021/09/09	1	115.50	0	0.00	115.50	1	636	0.16%
2021/09/06	1	118.50	1	117.50	116.00	0	657	0.00%
2021/09/03	1	120.50	0	0.00	117.50	1	655	0.15%
2021/08/31	0	0.00	0.1	110.50	112.00	-0.1	639	-0.02%
2021/08/13	0	0.00	1	100.00	99.80	-1	638	-0.16%
2021/08/11	0	0.00	0.3	107.17	102.50	-0.3	631	-0.05%
2021/07/28	1	123.00	2	119.00	122.00	-1	579	-0.17%
2021/07/26	0.3	134.75	0	0.00	132.50	0.3	536	0.06%
2021/07/23	11	134.73	10	134.05	135.50	1	494	0.20%
2021/07/22	0	0.00	1	125.50	125.50	-1	406	-0.25%
2021/07/15	2	120.00	0	0.00	121.50	2	358	0.56%
2021/07/07	0	0.00	3	118.00	118.00	-3	326	-0.92%
2021/06/28	0	0.00	1	116.00	117.50	-1	366	-0.27%
2021/06/16	0	0.00	1	113.00	112.00	-1	381	-0.26%
2021/06/03	1	108.50	0	0.00	108.50	1	408	0.24%
2021/06/02	0	0.00	2	107.00	106.50	-2	422	-0.47%
2021/06/01	1	106.50	0	0.00	107.00	1	486	0.21%
2021/05/27	1	100.50	0	0.00	101.50	1	555	0.18%
2021/05/25	2	101.50	0	0.00	101.00	2	559	0.36%
2021/05/18	0	0.00	2	93.40	93.70	-2	582	-0.34%
2021/05/17	2	87.10	2	85.65	87.20	0	593	0.00%
2021/05/14	0	0.00	8	95.09	94.40	-8	587	-1.36%
2021/05/13	0	0.00	4	95.30	95.20	-4	587	-0.68%
2021/05/11	1	102.50	1	101.00	99.70	0	560	0.00%
2021/05/07	1	106.00	0	0.00	110.00	1	555	0.18%
2021/05/04	1	106.00	0	0.00	108.50	1	549	0.18%
2021/04/28	0	0.00	4	117.50	117.00	-4	545	-0.73%
2021/04/27	0	0.00	4	118.00	118.00	-4	550	-0.73%
2021/04/23	0	0.00	2	117.00	117.00	-2	567	-0.35%
2021/04/22	0	0.00	1	117.00	116.50	-1	572	-0.17%
2021/04/16	0	0.00	4	120.00	120.00	-4	589	-0.68%
2021/04/14	0	0.00	3	116.50	116.50	-3	605	-0.50%
2021/04/13	0	0.00	3	120.00	120.00	-3	596	-0.50%
2021/04/12	0	0.00	11	120.55	120.00	-11	596	-1.84%
2021/04/09	0	0.00	5	121.60	121.50	-5	594	-0.84%
2021/04/07	2	124.00	1	122.50	122.00	1	585	0.17%
2021/04/01	4	127.75	0	0.00	127.50	4	591	0.68%
2021/03/31	1	125.50	0	0.00	125.50	1	593	0.17%
2021/03/30	0	0.00	2	124.50	124.50	-2	595	-0.34%
2021/03/29	4	123.13	4	125.00	125.00	0	607	0.00%
2021/03/26	0	0.00	2	120.00	120.00	-2	607	-0.33%
2021/03/17	2	124.25	0	0.00	124.00	2	1,013	0.20%
2021/03/10	4	120.63	0	0.00	119.50	4	1,214	0.33%
2021/03/09	1	125.00	0	0.00	125.50	1	1,239	0.08%
2021/03/05	182	131.23	178	131.75	128.50	4	1,215	0.33%	大買/大賣/
2021/03/04	82	125.81	74	126.26	127.00	8	1,152	0.69%
2021/02/26	0	0.00	2	119.50	120.00	-2	1,116	-0.18%
2021/02/05	0	0.00	2	111.50	112.00	-2	1,092	-0.18%
2021/01/21	0	0.00	6	109.92	110.00	-6	1,109	-0.54%
2021/01/19	21	112.98	0	0.00	113.00	21	1,102	1.90%
2021/01/18	0	0.00	1	115.50	115.50	-1	1,091	-0.09%
2021/01/14	1	118.50	2	118.50	118.00	-1	1,088	-0.09%
2021/01/12	1	116.50	0	0.00	115.00	1	1,084	0.09%
2021/01/11	21	112.79	1	116.50	118.50	20	1,080	1.85%
2021/01/07	0	0.00	2	117.00	117.50	-2	1,063	-0.19%
2021/01/05	1	119.50	0	0.00	119.50	1	1,064	0.09%
2021/01/04	0	0.00	0.2	121.50	120.50	-0.2	1,073	-0.02%
2020/12/30	1	119.50	0	0.00	121.00	1	1,123	0.09%
2020/12/28	1	119.00	0	0.00	121.50	1	1,120	0.09%
2020/12/25	3	122.00	0	0.00	121.50	3	1,103	0.27%
2020/12/24	1	125.50	0	0.00	124.00	1	1,091	0.09%
2020/12/23	3	130.00	2	130.75	126.00	1	1,084	0.09%
2020/12/22	0	0.00	1	131.00	129.00	-1	1,076	-0.09%
2020/12/21	51	130.86	47	130.71	129.00	4	1,065	0.38%
2020/12/18	3	130.17	1	125.50	126.00	2	1,031	0.19%
2020/12/17	5	137.00	0	0.00	136.50	5	960	0.52%
2020/12/16	14	147.61	34	148.76	151.50	-20	935	-2.14%
2020/12/15	104	146.83	104	147.51	146.00	0	802	0.00%	大買/大賣/
2020/12/14	4	138.13	3	141.50	141.00	1	721	0.14%
2020/12/11	1	142.50	0	0.00	140.00	1	708	0.14%
2020/12/10	4	144.63	13	144.88	145.50	-9	683	-1.32%
2020/12/09	14	140.57	16	142.38	145.00	-2	634	-0.32%
2020/12/08	136	134.78	136	135.26	135.00	0	570	0.00%	大買/大賣/
2020/12/07	1	122.50	0	0.00	127.50	1	515	0.19%
2020/12/04	5	125.80	2	126.50	125.00	3	505	0.59%
2020/12/03	9	126.89	10	128.80	127.50	-1	499	-0.20%
2020/12/02	3	121.00	0	0.00	120.50	3	461	0.65%
2020/12/01	3	119.50	0	0.00	120.00	3	462	0.65%
2020/11/30	1	124.50	0	0.00	121.50	1	465	0.21%
2020/11/27	0	0.00	1	124.00	123.50	-1	463	-0.22%
2020/11/26	2	124.25	5	123.00	123.00	-3	464	-0.65%
2020/11/25	16	124.63	8	125.63	124.00	8	464	1.72%
2020/11/24	2	120.50	0	0.00	119.50	2	437	0.46%
2020/11/19	1	118.50	0	0.00	119.00	1	441	0.23%
2020/11/16	0	0.00	1	121.50	120.00	-1	480	-0.21%
2020/11/13	0	0.00	1	118.50	119.50	-1	486	-0.21%
2020/11/10	0	0.00	2	115.75	115.00	-2	494	-0.40%
2020/11/06	4	115.00	1	115.00	114.00	3	502	0.60%
2020/11/05	1	114.00	0	0.00	113.50	1	511	0.20%
2020/11/04	1	112.00	1	113.00	113.00	0	542	0.00%
2020/11/02	1.1	110.09	0	0.00	110.50	1.1	555	0.20%
2020/10/29	1	113.50	0	0.00	114.00	1	569	0.18%
2020/10/19	1	117.00	0	0.00	116.50	1	659	0.15%
2020/10/16	0	0.00	1	117.00	116.50	-1	674	-0.15%
2020/10/12	1	118.00	0	0.00	117.00	1	706	0.14%
2020/10/07	62	119.94	61	120.25	124.00	1	712	0.14%
2020/09/15	0	0.00	4	122.00	122.00	-4	1,251	-0.32%
2020/09/11	0	0.00	2	117.00	116.00	-2	1,263	-0.16%
2020/09/10	2	120.25	1	121.00	120.00	1	1,269	0.08%
2020/09/09	30	122.50	0	0.00	123.00	30	1,279	2.35%
2020/09/08	2	122.75	1	123.50	123.50	1	1,295	0.08%
2020/09/04	2	125.00	0	0.00	125.00	2	1,360	0.15%
2020/09/03	2	126.50	2	124.50	126.00	0	1,423	0.00%
2020/08/27	0	0.00	1	128.50	127.50	-1	1,638	-0.06%
2020/08/26	1	127.00	0	0.00	127.50	1	1,682	0.06%
2020/08/25	1	126.50	1	127.50	127.50	0	1,734	0.00%
2020/08/21	3	125.67	2	122.00	125.50	1	1,773	0.06%
2020/08/20	2	119.50	2	124.00	120.00	0	1,802	0.00%
2020/08/19	1	134.00	0	0.00	131.50	1	1,816	0.06%
2020/08/18	1	135.00	0	0.00	134.50	1	1,877	0.05%
2020/08/14	0	0.00	10	136.50	136.00	-10	1,921	-0.52%
2020/08/12	2	137.50	2	138.00	138.00	0	1,983	0.00%
2020/08/11	3	137.67	2	136.00	135.00	1	2,047	0.05%
2020/08/10	40	140.03	42	141.11	138.50	-2	2,089	-0.10%
2020/08/06	2	137.00	0	0.00	137.00	2	2,131	0.09%
2020/08/05	1	139.00	1	135.50	137.00	0	2,160	0.00%
2020/08/04	1	134.00	0	0.00	134.00	1	2,282	0.04%
2020/07/31	5	132.00	0	0.00	132.50	5	2,329	0.21%
2020/07/30	0	0.00	6	130.42	130.50	-6	2,348	-0.26%
2020/07/29	2	132.25	0	0.00	132.00	2	2,399	0.08%
2020/07/28	1	130.50	3	129.33	128.00	-2	2,409	-0.08%
2020/07/24	2	143.25	1	146.50	140.50	1	2,465	0.04%
2020/07/23	0	0.00	2	144.50	145.00	-2	2,528	-0.08%
2020/07/20	1	138.50	16	137.41	142.50	-15	2,691	-0.56%
2020/07/16	1	144.00	1	143.50	143.50	0	2,795	0.00%
2020/07/15	0	0.00	16	143.81	142.50	-16	2,847	-0.56%
2020/07/13	3	145.00	17	145.97	144.50	-14	3,353	-0.42%
2020/07/10	81	149.49	34	149.94	145.50	47	3,449	1.36%
2020/07/09	387	160.14	370	161.30	159.00	17	3,402	0.50%	大買/大賣/
2020/07/08	24	152.21	8	151.13	151.50	16	3,271	0.49%
2020/07/07	2	147.00	0	0.00	144.00	2	3,265	0.06%
2020/07/06	1	147.50	1	147.50	149.00	0	3,303	0.00%
2020/07/03	14	150.39	13	149.19	149.50	1	3,353	0.03%
2020/07/02	10	145.45	5	145.80	147.00	5	3,389	0.15%
2020/07/01	1	143.50	1	144.00	144.00	0	3,426	0.00%
2020/06/30	2	141.50	2	143.50	144.00	0	3,471	0.00%
2020/06/29	1	139.00	0	0.00	139.00	1	3,571	0.03%
2020/06/23	6	143.00	2	142.25	141.50	4	3,773	0.11%
2020/06/22	4	143.63	1	141.00	141.00	3	3,873	0.08%
2020/06/19	4	146.50	9	146.50	146.50	-5	3,855	-0.13%
2020/06/18	0	0.00	5	145.00	145.50	-5	3,868	-0.13%
2020/06/17	10	146.50	0	0.00	144.00	10	3,890	0.26%
2020/06/16	6	143.33	2	144.00	146.00	4	3,961	0.10%
2020/06/15	0	0.00	4	141.75	139.50	-4	4,012	-0.10%
2020/06/12	1	141.50	0	0.00	142.00	1	4,094	0.02%
2020/06/11	1	147.00	0	0.00	143.00	1	4,253	0.02%
2020/06/10	0	0.00	2	150.50	149.00	-2	4,367	-0.05%
2020/06/08	2	151.00	16	149.50	150.00	-14	4,466	-0.31%
2020/06/05	2	147.00	0	0.00	147.50	2	4,511	0.04%
2020/06/04	1	148.00	3	144.50	145.50	-2	4,673	-0.04%
2020/06/03	12	146.63	0	0.00	144.50	12	4,741	0.25%
2020/06/02	4	149.25	0	0.00	148.50	4	4,750	0.08%
2020/06/01	7	153.71	6	154.92	155.00	1	4,775	0.02%
2020/05/29	0	0.00	1	143.50	148.50	-1	4,955	-0.02%
2020/05/28	4	147.00	0	0.00	144.00	4	5,040	0.08%
2020/05/27	79	149.62	81	149.62	146.00	-2	5,101	-0.04%
2020/05/26	1	148.50	9	147.56	146.50	-8	5,147	-0.16%
2020/05/25	11	144.14	4	145.13	145.00	7	5,207	0.13%
2020/05/22	0	0.00	2	151.50	148.00	-2	5,215	-0.04%
2020/05/21	3	153.67	0	0.00	153.00	3	5,257	0.06%
2020/05/20	3	153.17	1	155.50	153.00	2	5,368	0.04%
2020/05/19	2	155.00	1	157.00	154.00	1	5,451	0.02%
2020/05/18	9	158.33	7	158.00	157.50	2	5,536	0.04%
2020/05/15	3	152.00	2	151.00	154.50	1	5,531	0.02%
2020/05/13	6	155.42	3	158.00	156.00	3	5,748	0.05%
2020/05/12	13	161.38	20	163.00	157.50	-7	5,739	-0.12%
2020/05/11	84	169.34	67	171.87	163.00	17	5,759	0.30%
2020/05/08	0	0.00	2	167.00	166.50	-2	5,752	-0.03%
2020/05/07	2	166.25	4	166.25	167.00	-2	5,829	-0.03%
2020/05/06	0	0.00	1	165.00	166.00	-1	5,817	-0.02%
2020/05/05	10	164.70	5	164.20	163.00	5	5,851	0.09%
2020/05/04	2	162.25	2	163.50	162.50	0	5,815	0.00%
2020/04/30	3	165.83	11	166.27	165.50	-8	5,801	-0.14%
2020/04/29	7	164.57	2	165.00	163.00	5	5,745	0.09%
2020/04/28	3.2	165.53	2	165.25	163.50	1.2	5,717	0.02%
2020/04/27	3	162.67	3	160.50	161.50	0	5,652	0.00%
2020/04/24	4	159.75	5	160.40	159.00	-1	5,608	-0.02%
2020/04/23	78	165.60	77	166.53	161.00	1	5,565	0.02%
2020/04/22	4	159.75	1	160.00	157.00	3	5,468	0.05%
2020/04/21	60	159.93	57	160.46	155.00	3	5,450	0.06%
2020/04/20	12	158.38	3	155.83	156.50	9	5,365	0.17%
2020/04/17	19	171.37	3	168.17	161.00	16	5,311	0.30%
2020/04/16	326	172.00	326	172.20	173.50	0	5,054	0.00%	大買/大賣/
2020/04/15	5	157.40	5	158.00	158.00	0	4,786	0.00%
2020/04/13	41	147.50	48	148.29	149.00	-7	4,642	-0.15%
2020/04/10	4	149.13	3	150.50	151.00	1	4,609	0.02%
2020/04/09	26	153.50	28	154.11	152.00	-2	4,552	-0.04%
2020/04/08	130	159.26	133	160.41	158.50	-3	4,496	-0.07%	大買/大賣/
2020/04/07	10	155.75	27	154.41	152.50	-17	4,434	-0.38%
2020/04/06	0	0.00	17	153.97	155.00	-17	4,381	-0.39%
2020/04/01	37	149.51	40	149.94	149.50	-3	4,322	-0.07%
2020/03/31	69	155.30	69	156.01	152.00	0	4,258	0.00%
2020/03/30	0	0.00	3	151.50	156.50	-3	4,149	-0.07%
2020/03/27	7	151.64	9	152.17	146.00	-2	4,070	-0.05%
2020/03/26	22	134.20	8	137.00	147.00	14	3,945	0.35%
2020/03/24	2	121.25	0	0.00	122.00	2	3,858	0.05%
2020/03/23	2	115.50	3	115.50	111.00	-1	3,874	-0.03%
2020/03/20	19	124.16	14	124.50	122.00	5	3,874	0.13%
2020/03/19	4	117.00	0	0.00	117.00	4	3,917	0.10%
2020/03/18	30	140.17	18	144.75	130.00	12	3,889	0.31%
2020/03/17	9	146.44	8	146.06	144.00	1	3,794	0.03%
2020/03/16	17	144.35	11	144.32	144.00	6	3,603	0.17%
2020/03/13	15	127.87	10	138.30	142.00	5	3,451	0.14%
2020/03/12	3	136.33	1	137.50	137.00	2	3,313	0.06%
2020/03/11	16	150.09	14	150.50	148.00	2	3,231	0.06%
2020/03/10	3	148.00	4	147.88	151.00	-1	3,143	-0.03%
2020/03/09	1	157.00	11	153.18	151.00	-10	2,970	-0.34%
2020/03/06	7	151.21	4	151.88	150.00	3	2,881	0.10%
2020/03/05	5	157.80	6	156.08	157.50	-1	2,830	-0.04%
2020/03/04	7	164.79	7	166.07	156.50	0	2,767	0.00%
2020/03/03	5	159.90	45	159.38	167.50	-40	2,542	-1.57%
2020/03/02	43	152.00	2	145.75	152.50	41	2,444	1.68%
2020/02/27	7	140.93	6	143.58	139.00	1	2,375	0.04%
2020/02/26	6	154.00	2	156.75	151.00	4	2,299	0.17%
2020/02/25	4	153.50	7	152.00	152.00	-3	2,204	-0.14%
2020/02/24	53	149.82	50	150.74	148.00	3	2,138	0.14%
2020/02/21	6	147.08	6	147.83	149.00	0	2,087	0.00%
2020/02/20	10	138.75	11	140.18	143.00	-1	1,964	-0.05%
2020/02/19	10	136.75	6	136.50	134.50	4	1,894	0.21%
2020/02/18	0	0.00	6	131.00	130.50	-6	1,804	-0.33%
2020/02/17	114	130.04	118	130.42	135.50	-4	1,765	-0.23%	大買/大賣/
2020/02/14	41	124.04	37	124.54	123.50	4	1,738	0.23%
2020/02/13	1	117.50	9	116.78	117.50	-8	1,650	-0.48%
2020/02/12	2	118.75	2	118.25	117.00	0	1,667	0.00%
2020/02/11	4	115.75	6	114.00	115.00	-2	1,612	-0.12%
2020/02/10	0	0.00	151	107.91	113.00	-151	1,502	-10.05%	大賣/鉅額交易
2020/02/07	0	0.00	16	102.25	103.00	-16	1,411	-1.13%
2020/02/06	57	101.96	71	102.30	105.00	-14	1,403	-1.00%
2020/02/05	49	96.41	1	97.00	97.70	48	1,367	3.51%
2020/02/03	0	0.00	4	90.00	92.70	-4	1,372	-0.29%
2020/01/31	5	92.58	0	0.00	93.50	5	1,378	0.36%
2020/01/30	0	0.00	2	92.40	88.10	-2	1,456	-0.14%
2020/01/17	2	98.60	0	0.00	98.50	2	1,520	0.13%
2020/01/16	2	99.30	0	0.00	99.00	2	1,530	0.13%
2020/01/15	71	102.00	73	102.45	101.00	-2	1,560	-0.13%
2020/01/14	0	0.00	2	98.75	99.60	-2	1,598	-0.13%
2020/01/13	2	97.55	0	0.00	97.80	2	1,675	0.12%
2020/01/10	42	98.19	1	99.80	97.60	41	1,728	2.37%
2020/01/09	0	0.00	1	98.50	98.00	-1	1,741	-0.06%
2020/01/08	1	96.60	0	0.00	96.00	1	1,751	0.06%
2020/01/07	1	97.10	1	98.00	99.50	0	1,769	0.00%
2020/01/03	44	101.28	43	102.00	101.50	1	1,782	0.06%
2020/01/02	0	0.00	1	108.50	105.50	-1	1,775	-0.06%
2019/12/31	2	103.75	7	104.43	106.00	-5	1,765	-0.28%
2019/12/30	73	104.03	68	104.45	104.50	5	1,749	0.29%
2019/12/23	1	101.50	0	0.00	99.60	1	1,789	0.06%
2019/12/19	2	108.00	2	106.00	106.50	0	1,789	0.00%
2019/12/18	8	108.63	8	108.38	106.50	0	1,811	0.00%
2019/12/17	0	0.00	1	106.50	106.00	-1	1,772	-0.06%
2019/12/16	15	105.33	12	106.50	109.00	3	1,740	0.17%
2019/12/13	0	0.00	1	95.30	100.50	-1	1,613	-0.06%
2019/12/12	0	0.00	2	93.90	94.00	-2	1,577	-0.13%
2019/12/10	0	0.00	1	95.30	93.80	-1	1,577	-0.06%
2019/12/09	101	95.29	1	95.80	94.40	100	1,577	6.34%	大買/
2019/12/02	1	93.70	1	100.50	93.10	0	1,586	0.00%
2019/11/28	1	99.30	1	97.90	97.40	0	1,576	0.00%
2019/11/26	1	100.50	2	102.00	100.50	-1	1,626	-0.06%
2019/11/20	1	100.00	2	101.50	98.00	-1	1,649	-0.06%
2019/11/19	1	100.00	0	0.00	99.30	1	1,666	0.06%
2019/11/18	3	104.17	2	104.75	102.00	1	1,679	0.06%
2019/11/15	3	101.00	1	99.20	101.50	2	1,675	0.12%
2019/11/14	1	97.60	0	0.00	97.70	1	1,715	0.06%
2019/11/13	17	101.40	28	99.51	98.10	-11	1,758	-0.63%
2019/11/12	11	97.75	1	99.10	100.50	10	1,733	0.58%
2019/11/11	0	0.00	1	93.50	91.80	-1	1,656	-0.06%
2019/11/05	1	91.90	0	0.00	91.00	1	1,567	0.06%
2019/11/04	1	92.70	1	92.80	92.10	0	1,558	0.00%
2019/10/31	2	92.45	1	92.90	90.80	1	1,539	0.06%
2019/10/30	1	90.50	0	0.00	91.10	1	1,525	0.07%
2019/10/28	5	90.30	5	90.20	90.20	0	1,452	0.00%
2019/10/21	5	84.24	11	84.41	85.00	-6	1,382	-0.43%
2019/10/16	0	0.00	3	75.30	75.50	-3	1,225	-0.24%
2019/10/01	3	77.00	10	74.54	77.00	-7	1,170	-0.60%
2019/09/23	2	75.80	1	74.70	76.00	1	1,162	0.09%
2019/09/18	0	0.00	1	71.20	69.60	-1	1,107	-0.09%
2019/09/17	0	0.00	1	72.80	70.70	-1	1,102	-0.09%
2019/09/10	0	0.00	1	69.40	69.10	-1	1,076	-0.09%
2019/09/09	0	0.00	1	71.10	71.60	-1	1,060	-0.09%
2019/09/06	1	71.70	0	0.00	70.60	1	1,055	0.09%
2019/09/05	2	73.15	0	0.00	72.40	2	1,046	0.19%
2019/09/04	0	0.00	1	73.30	73.30	-1	1,032	-0.10%
2019/09/02	0	0.00	2	71.80	72.50	-2	1,023	-0.20%
2019/08/30	3	70.47	0	0.00	69.40	3	1,009	0.30%
2019/08/29	2	72.00	0	0.00	68.60	2	1,003	0.20%
2019/08/27	14	78.43	15	76.63	76.90	-1	950	-0.11%
2019/08/26	0	0.00	47	74.48	74.50	-47	919	-5.11%
2019/08/23	1	75.50	2	75.50	75.10	-1	906	-0.11%
2019/08/22	1	80.40	37	79.18	77.70	-36	886	-4.06%
2019/08/21	1	77.50	0	0.00	77.30	1	846	0.12%
2019/08/20	0	0.00	2	76.80	78.40	-2	823	-0.24%
2019/08/19	15	76.33	11	77.33	76.50	4	789	0.51%
2019/08/16	81	71.67	31	73.19	71.50	50	713	7.00%
2019/08/15	6	69.88	5	69.30	71.30	1	645	0.15%
2019/08/14	35	64.80	0	0.00	64.90	35	576	6.07%
2019/08/05	0	0.00	1	63.00	60.60	-1	571	-0.17%
2019/08/02	1	62.20	1	62.50	62.20	0	580	0.00%
2019/07/31	1	71.60	0	0.00	72.70	1	563	0.18%
2019/07/26	0	0.00	1	72.80	73.00	-1	520	-0.19%
2019/07/25	0	0.00	1	72.30	72.50	-1	511	-0.20%
2019/07/24	1	72.80	0	0.00	72.80	1	510	0.20%
2019/07/23	6	71.05	6	71.10	71.00	0	471	0.00%
2019/07/22	1	67.50	0	0.00	67.20	1	433	0.23%
2019/07/02	10	65.00	0	0.00	65.40	10	391	2.56%
2019/07/01	0	0.00	24	63.66	63.80	-24	370	-6.48%
2019/06/28	24	62.28	0	0.00	62.00	24	349	6.87%
2019/06/05	6	61.50	8	61.53	60.20	-2	551	-0.36%
2019/05/28	1	58.40	0	0.00	57.10	1	559	0.18%
2019/05/27	0	0.00	1	57.20	57.30	-1	572	-0.17%
2019/05/24	5	57.92	1	56.90	56.70	4	579	0.69%
2019/05/23	1	55.40	0	0.00	55.00	1	582	0.17%
2019/05/20	1	53.70	4	53.00	52.20	-3	688	-0.44%
2019/05/15	12	57.35	0	0.00	56.70	12	710	1.69%
2019/05/14	0	0.00	15	55.00	56.60	-15	724	-2.07%
2019/05/09	0	0.00	4	59.23	57.20	-4	732	-0.55%
2019/05/06	6	61.63	2	60.50	60.20	4	735	0.54%
2019/05/03	4	61.78	0	0.00	62.90	4	731	0.55%
2019/04/30	1	60.20	0	0.00	60.80	1	735	0.14%
2019/04/29	0	0.00	2	63.30	62.00	-2	734	-0.27%
2019/04/26	1	67.00	2	67.65	66.00	-1	739	-0.14%
2019/04/25	2	66.45	0	0.00	67.70	2	812	0.25%
2019/04/24	1	67.20	0	0.00	66.80	1	827	0.12%
2019/04/23	2	67.75	0	0.00	66.90	2	828	0.24%
2019/04/22	1	68.20	13	69.39	68.00	-12	825	-1.45%
2019/04/19	13	68.15	0	0.00	68.80	13	816	1.59%
2019/04/12	0	0.00	3	65.90	66.00	-3	795	-0.38%
2019/04/09	1	67.50	0	0.00	67.50	1	792	0.13%
2019/04/08	0	0.00	1	67.00	67.00	-1	789	-0.13%
2019/04/02	1	66.20	0	0.00	66.20	1	788	0.13%
2019/03/29	0	0.00	1	67.00	66.50	-1	781	-0.13%
2019/03/25	0	0.00	2	67.10	67.00	-2	787	-0.25%
2019/03/21	10	70.82	6	70.10	70.00	4	818	0.49%
2019/03/20	2	68.25	0	0.00	69.00	2	766	0.26%
2019/03/19	3	69.87	2	69.80	69.10	1	765	0.13%
2019/03/18	0	0.00	2	70.50	69.40	-2	760	-0.26%
2019/03/15	3	70.00	0	0.00	69.40	3	753	0.40%
2019/03/12	0	0.00	3	66.30	66.20	-3	732	-0.41%
2019/03/11	1	65.60	0	0.00	65.60	1	751	0.13%
2019/03/08	1	64.90	1	65.60	66.20	0	775	0.00%
2019/03/07	2	66.05	0	0.00	65.60	2	791	0.25%
2019/03/06	0	0.00	1	66.70	67.30	-1	801	-0.12%
2019/03/05	1	66.30	0	0.00	66.40	1	816	0.12%
2019/02/11	0	0.00	1	63.80	63.80	-1	812	-0.12%
2019/01/18	0	0.00	1	64.00	63.90	-1	909	-0.11%
2019/01/17	13	66.91	12	67.38	64.10	1	906	0.11%
2019/01/16	0	0.00	5	63.62	65.40	-5	831	-0.60%
2019/01/15	1	59.60	0	0.00	59.50	1	822	0.12%
2019/01/09	0	0.00	2	60.30	59.70	-2	858	-0.23%
2019/01/03	1	60.40	0	0.00	59.00	1	895	0.11%
2018/12/28	5	61.30	0	0.00	61.20	5	904	0.55%
2018/12/25	1	62.50	0	0.00	62.10	1	955	0.10%
2018/12/17	1	66.60	0	0.00	66.60	1	1,028	0.10%
2018/12/14	2	69.15	6	68.53	68.10	-4	1,019	-0.39%
2018/11/30	1	68.00	1	67.50	67.40	0	1,181	0.00%
2018/11/23	0	0.00	1	58.30	58.30	-1	1,433	-0.07%
2018/11/20	1	60.70	2	59.50	60.20	-1	1,476	-0.07%
2018/11/13	0	0.00	1	50.80	52.70	-1	1,501	-0.07%
2018/11/12	1	55.80	0	0.00	54.20	1	1,506	0.07%
2018/11/09	0	0.00	2	60.20	60.20	-2	1,503	-0.13%
2018/11/08	1	60.20	1	61.60	59.20	0	1,542	0.00%
2018/11/07	0	0.00	1	60.00	60.00	-1	1,556	-0.06%
2018/11/06	6	60.17	5	56.80	57.10	1	1,588	0.06%
2018/11/05	2	58.15	1	57.10	59.00	1	1,613	0.06%
2018/11/02	4	55.53	3	55.50	55.50	1	1,597	0.06%
2018/11/01	3	52.80	3	55.20	55.00	0	1,585	0.00%
2018/10/31	3	50.40	3	52.10	52.80	0	1,574	0.00%
2018/10/29	0	0.00	1	49.45	49.50	-1	1,563	-0.06%
2018/10/26	1	51.50	1	55.20	51.40	0	1,567	0.00%
2018/10/23	1	58.70	1	60.20	58.00	0	1,567	0.00%
2018/10/19	1	55.10	0	0.00	56.50	1	1,554	0.06%
2018/10/16	1	60.60	0	0.00	59.80	1	1,568	0.06%
2018/10/12	1	57.70	0	0.00	58.00	1	1,577	0.06%
2018/10/05	1	68.50	0	0.00	69.40	1	1,681	0.06%
2018/10/02	1	76.10	1	75.60	76.30	0	1,666	0.00%
2018/09/27	1	74.70	0	0.00	73.60	1	1,682	0.06%
2018/09/19	0	0.00	2	80.10	78.20	-2	1,812	-0.11%
2018/09/18	1	79.20	0	0.00	79.00	1	1,823	0.05%
2018/09/14	1	79.80	0	0.00	82.20	1	1,829	0.05%
2018/09/10	2	81.40	1	82.20	81.10	1	1,774	0.06%
2018/09/07	1	93.20	3	93.47	90.00	-2	1,739	-0.11%
2018/09/06	2	104.75	1	106.50	100.00	1	1,703	0.06%
2018/09/05	48	110.67	49	110.94	107.00	-1	1,651	-0.06%
2018/09/04	49	109.33	47	110.01	109.50	2	1,616	0.12%
2018/09/03	1	117.00	4	115.25	111.00	-3	1,585	-0.19%
2018/08/31	126	110.39	131	111.28	114.00	-5	1,462	-0.34%	大買/大賣/
2018/08/30	1	104.00	6	104.00	104.00	-5	1,370	-0.36%
2018/08/29	70	102.00	70	102.84	102.50	0	1,348	0.00%
2018/08/27	1	99.00	0	0.00	101.00	1	1,312	0.08%
2018/08/24	5	103.50	4	104.38	100.00	1	1,305	0.08%
2018/08/22	3	99.13	2	99.10	99.60	1	1,340	0.07%
2018/08/20	4	100.40	0	0.00	99.00	4	1,360	0.29%
2018/08/17	0	0.00	2	102.25	100.50	-2	1,348	-0.15%
2018/08/16	2	103.50	1	101.50	103.50	1	1,331	0.08%
2018/08/15	4	104.88	0	0.00	103.00	4	1,314	0.30%
2018/08/14	1	101.00	1	100.00	102.50	0	1,269	0.00%
2018/08/13	0	0.00	21	98.96	101.00	-21	1,247	-1.68%
2018/08/10	1	99.90	1	98.00	97.70	0	1,211	0.00%
2018/08/09	1	93.90	0	0.00	93.10	1	1,177	0.08%
2018/08/02	1	95.50	0	0.00	95.10	1	1,280	0.08%
2018/08/01	1	100.50	1	104.00	104.00	0	1,270	0.00%
2018/07/27	1	100.00	1	100.50	100.50	0	1,273	0.00%
2018/07/25	0	0.00	2	101.25	101.50	-2	1,277	-0.16%
2018/07/24	1	96.20	1	97.00	96.70	0	1,280	0.00%
2018/07/20	1	99.10	0	0.00	99.20	1	1,282	0.08%
2018/07/19	1	104.50	0	0.00	100.00	1	1,284	0.08%
2018/07/18	3	106.50	1	103.50	104.00	2	1,278	0.16%
2018/07/16	0	0.00	2	100.15	102.50	-2	1,228	-0.16%
2018/07/13	1	93.30	1	94.80	93.50	0	1,210	0.00%
2018/07/10	5	91.50	6	91.45	91.50	-1	1,260	-0.08%
2018/07/09	2	90.00	0	0.00	88.60	2	1,262	0.16%
2018/07/06	0	0.00	1	93.60	94.60	-1	1,239	-0.08%
2018/07/05	1	88.10	0	0.00	88.30	1	1,239	0.08%
2018/07/04	3	93.80	2	92.45	92.00	1	1,269	0.08%
2018/07/03	2	99.25	1	101.50	96.00	1	1,302	0.08%
2018/07/02	0	0.00	2	98.25	99.00	-2	1,282	-0.16%
2018/06/29	1	93.30	1	93.70	94.70	0	1,275	0.00%
2018/06/28	1	101.00	2	101.00	101.00	-1	1,242	-0.08%
2018/06/27	3	112.00	3	112.00	112.00	0	1,248	0.00%
2018/06/26	3	107.67	2	109.50	107.50	1	1,250	0.08%
2018/06/25	0	0.00	1	113.00	113.00	-1	1,240	-0.08%
2018/06/22	1	124.50	1	125.50	119.50	0	1,274	0.00%
2018/06/20	2	128.00	0	0.00	127.00	2	1,332	0.15%
2018/06/19	1	139.00	2	139.75	135.00	-1	1,353	-0.07%
2018/06/15	4	138.88	0	0.00	139.00	4	1,379	0.29%
2018/06/14	0	0.00	1	142.00	143.00	-1	1,425	-0.07%
2018/06/13	0	0.00	1	141.00	137.50	-1	1,414	-0.07%
2018/06/12	2	138.25	3	139.00	138.50	-1	1,455	-0.07%
2018/06/11	4	137.50	1	139.50	137.50	3	1,468	0.20%
2018/06/08	2	139.00	5	139.50	138.50	-3	1,483	-0.20%
2018/06/07	5	137.80	2	141.00	136.00	3	1,532	0.20%
2018/06/06	4	139.38	2	139.75	139.00	2	1,567	0.13%
2018/06/05	4	138.25	9	139.83	138.00	-5	1,567	-0.32%
2018/06/04	0	0.00	3	135.83	137.00	-3	1,565	-0.19%
2018/06/01	0	0.00	1	134.50	134.00	-1	1,568	-0.06%
2018/05/31	13	136.35	3	137.67	133.00	10	1,559	0.64%
2018/05/30	6	149.17	3	145.67	141.50	3	1,528	0.20%
2018/05/29	0	0.00	1	140.00	148.00	-1	1,472	-0.07%
2018/05/28	1	138.50	1	141.00	138.00	0	1,456	0.00%
2018/05/25	0	0.00	1	138.50	137.50	-1	1,467	-0.07%
2018/05/24	1	137.00	2	137.50	137.00	-1	1,492	-0.07%
2018/05/23	2	133.75	1	135.50	137.00	1	1,510	0.07%
2018/05/22	1	138.00	1	139.50	133.00	0	1,536	0.00%
2018/05/21	1	135.00	4	136.63	138.00	-3	1,561	-0.19%
2018/05/18	2	132.75	2	133.75	135.50	0	1,576	0.00%
2018/05/17	3	136.67	3	134.00	133.50	0	1,590	0.00%
2018/05/16	2	142.50	0	0.00	138.50	2	1,603	0.12%
2018/05/15	8	142.00	6	143.33	148.50	2	1,590	0.13%
2018/05/14	94	145.91	96	145.85	145.00	-2	1,590	-0.13%
2018/05/11	3	136.00	2	136.75	136.00	1	1,566	0.06%
2018/05/10	117	141.12	118	139.05	135.00	-1	1,566	-0.06%	大買/大賣/
2018/05/09	3	132.33	4	133.13	133.00	-1	1,546	-0.06%
2018/05/08	3	132.50	1	134.00	130.50	2	1,569	0.13%
2018/05/07	3	133.33	3	134.17	135.50	0	1,591	0.00%
2018/05/04	5	129.50	4	127.13	130.50	1	1,620	0.06%
2018/05/03	3	135.83	3	138.17	133.00	0	1,625	0.00%
2018/05/02	4	135.75	4	137.50	135.50	0	1,670	0.00%
2018/04/30	59	136.51	60	137.54	140.00	-1	1,709	-0.06%
2018/04/27	1	129.00	5	130.20	130.00	-4	1,711	-0.23%
2018/04/26	1	128.00	1	129.00	122.00	0	1,734	0.00%
2018/04/25	1	124.00	2	127.75	128.00	-1	1,757	-0.06%
2018/04/24	2	122.00	2	123.25	124.00	0	1,755	0.00%
2018/04/23	6	135.08	2	136.50	128.50	4	1,756	0.23%
2018/04/20	1	141.00	1	142.00	142.50	0	1,769	0.00%
2018/04/19	11	147.82	10	140.00	139.50	1	1,790	0.06%
2018/04/18	133	146.39	133	147.45	145.50	0	1,793	0.00%	大買/大賣/
2018/04/17	0	0.00	1	139.00	139.50	-1	1,753	-0.06%
2018/04/16	3	136.00	6	134.92	138.50	-3	1,747	-0.17%
2018/04/13	5	133.60	6	134.00	132.50	-1	1,729	-0.06%
2018/04/12	2	129.00	2	130.50	129.00	0	1,715	0.00%
2018/04/11	13	132.69	13	130.08	129.00	0	1,716	0.00%
2018/04/10	9	138.00	3	143.50	131.00	6	1,702	0.35%
2018/04/09	82	135.43	84	136.70	145.50	-2	1,670	-0.12%
2018/04/03	3	129.33	2	130.25	133.00	1	1,651	0.06%
2018/04/02	3	132.17	3	132.50	129.00	0	1,644	0.00%
2018/03/31	3	127.00	6	128.08	129.00	-3	1,652	-0.18%
2018/03/30	184	129.91	180	130.71	125.00	4	1,631	0.25%	大買/大賣/
2018/03/29	3	124.67	2	124.75	122.50	1	1,577	0.06%
2018/03/28	1	124.00	1	125.00	126.00	0	1,562	0.00%
2018/03/27	3	125.33	3	126.50	123.50	0	1,547	0.00%
2018/03/26	2	121.75	3	119.00	123.50	-1	1,501	-0.07%
2018/03/23	3	110.67	2	114.75	115.50	1	1,443	0.07%
2018/03/22	2	119.75	7	122.86	115.50	-5	1,419	-0.35%
2018/03/21	21	119.90	15	118.00	117.50	6	1,376	0.44%
2018/03/20	91	113.81	92	114.33	119.50	-1	1,339	-0.07%
2018/03/16	1	113.00	18	110.06	110.00	-17	1,270	-1.34%
2018/03/15	1	107.00	1	108.00	108.00	0	1,227	0.00%
2018/03/14	0	0.00	2	107.00	108.50	-2	1,213	-0.16%
2018/03/13	227	109.54	210	110.31	105.00	17	1,195	1.42%	大買/大賣/
2018/03/12	1	105.50	4	104.50	106.50	-3	1,137	-0.26%
2018/03/08	0	0.00	2	98.50	98.40	-2	1,098	-0.18%
2018/03/07	1	99.90	1	99.80	99.30	0	1,093	0.00%
2018/03/05	0	0.00	1	96.10	96.10	-1	1,094	-0.09%
2018/03/01	1	98.00	0	0.00	98.30	1	1,097	0.09%
2018/02/27	1	98.40	2	96.60	96.10	-1	1,090	-0.09%
2018/02/26	4	99.55	0	0.00	97.80	4	1,076	0.37%
2018/02/23	5	109.70	2	108.50	104.50	3	1,051	0.29%
2018/02/22	10	113.85	7	111.86	110.00	3	1,042	0.29%
2018/02/21	0	0.00	1	109.50	113.00	-1	1,014	-0.10%
2018/02/12	1	107.00	0	0.00	103.00	1	989	0.10%
2018/02/09	0	0.00	2	106.00	106.50	-2	995	-0.20%
2018/02/08	6	105.42	11	104.41	101.00	-5	998	-0.50%
2018/02/05	0	0.00	2	103.50	104.00	-2	952	-0.21%
2018/02/02	0	0.00	2	105.50	105.50	-2	957	-0.21%
2018/02/01	4	110.63	6	108.42	106.50	-2	951	-0.21%
2018/01/31	6	106.50	3	109.00	108.00	3	944	0.32%
2018/01/30	4	117.00	1	120.00	110.00	3	926	0.32%
2018/01/29	2	115.25	4	115.25	122.00	-2	904	-0.22%
2018/01/26	4	111.25	3	113.00	112.00	1	867	0.12%
2018/01/25	2	116.00	2	113.50	114.00	0	849	0.00%
2018/01/24	2	106.50	3	108.67	110.50	-1	791	-0.13%
2018/01/23	2	107.25	3	104.50	102.00	-1	748	-0.13%
2018/01/22	1	104.50	3	104.33	104.50	-2	736	-0.27%
2018/01/19	0	0.00	2	98.45	97.40	-2	721	-0.28%
2018/01/18	0	0.00	1	97.30	95.40	-1	701	-0.14%
2018/01/17	9	96.87	6	96.08	95.90	3	718	0.42%
2018/01/16	2	97.00	2	93.80	96.50	0	764	0.00%
2018/01/15	16	94.04	7	94.39	96.30	9	751	1.20%
2018/01/08	0	0.00	1	87.20	87.30	-1	667	-0.15%
2018/01/04	0	0.00	2	85.40	85.30	-2	649	-0.31%
2018/01/02	0	0.00	15	81.97	85.70	-15	632	-2.37%