信邦 (3023)-凱基-松山券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
281.0
漲跌
▼4.5
漲幅
-1.58%
成交量
465張
產業
上市電子零組件類股
579人加入追蹤

立即追蹤
本地時間:14:30

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

信邦 (3023)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	0	0.00	0	284.00	285.50	0	932	0.00%
2024/04/24	0	0.00	0.5	284.00	283.50	-0.5	941	-0.05%
2024/04/23	0	0.00	2	285.75	285.00	-2	954	-0.21%
2024/04/22	1	276.50	0	0.00	278.50	1	955	0.10%
2024/04/19	0	283.00	11.1	282.19	279.00	-11.1	956	-1.16%
2024/04/17	3	270.83	0	0.00	271.00	3	920	0.33%
2024/04/15	2	275.25	0	0.00	273.00	2	902	0.22%
2024/04/11	3	276.50	0	0.00	275.50	3	903	0.33%
2024/04/08	5	280.50	1	280.00	281.00	4	919	0.44%
2024/04/03	0	0.00	4	286.50	283.00	-4	916	-0.44%
2024/04/02	0	0.00	5	287.90	286.00	-5	907	-0.55%
2024/04/01	0.4	281.50	7	283.86	283.00	-6.6	891	-0.74%
2024/03/29	0.1	277.00	0	0.00	276.00	0.1	876	0.01%
2024/03/28	0	0.00	10	280.60	280.00	-10	872	-1.15%
2024/03/27	1.1	272.62	1	278.00	272.50	0.1	866	0.01%
2024/03/26	1	275.00	6	284.00	278.50	-5	858	-0.58%
2024/03/25	0	0.00	14	279.61	280.00	-14	841	-1.66%
2024/03/22	0	0.00	8	278.06	278.00	-8	837	-0.96%
2024/03/21	0	0.00	9	273.06	275.00	-9	828	-1.09%
2024/03/20	7	261.14	0	0.00	261.50	7	817	0.86%
2024/03/19	30	261.48	0	261.50	261.00	30	834	3.59%
2024/03/18	2	263.00	0	0.00	262.00	2	829	0.24%
2024/03/15	2	265.75	0	0.00	265.00	2	836	0.24%
2024/03/14	1	267.00	0	0.00	267.00	1	844	0.12%
2024/03/13	0	0.00	5	270.10	270.50	-5	848	-0.59%
2024/03/12	0	273.00	3	271.83	268.50	-3	849	-0.35%
2024/03/11	0	0.00	3	268.50	268.50	-3	849	-0.35%
2024/03/08	0	266.50	1	266.00	266.50	-1	848	-0.12%
2024/03/07	0.1	262.00	0	0.00	261.50	0.1	842	0.01%
2024/03/06	0.1	264.50	0	0.00	264.50	0.1	834	0.01%
2024/03/05	0	0.00	2	268.50	265.50	-2	839	-0.24%
2024/03/04	0.1	267.00	6	267.67	268.00	-5.9	841	-0.70%
2024/03/01	0	0.00	4	263.13	266.00	-4	821	-0.49%
2024/02/29	1.2	259.47	0	0.00	258.50	1.2	808	0.14%
2024/02/27	1	258.50	0	0.00	255.00	1	781	0.13%
2024/02/26	1	257.50	0	0.00	257.50	1	773	0.13%
2024/02/23	3	255.50	0	0.00	257.00	3	768	0.39%
2024/02/19	3.2	258.79	0	0.00	259.00	3.2	779	0.41%
2024/02/16	0.1	258.00	0	0.00	258.00	0.1	780	0.01%
2024/02/15	0	0.00	1	255.50	256.50	-1	772	-0.13%
2024/02/05	4	257.25	0	0.00	256.50	4	768	0.52%
2024/02/02	0	0.00	1	264.00	260.50	-1	758	-0.13%
2024/02/01	0	0.00	1	259.50	259.00	-1	754	-0.13%
2024/01/31	0.1	259.55	0	0.00	257.50	0.1	752	0.01%
2024/01/30	4	257.38	0	0.00	259.00	4	755	0.53%
2024/01/26	6.2	263.02	0	263.00	263.00	6.2	760	0.81%
2024/01/25	3.1	267.02	0	0.00	264.50	3.1	772	0.40%
2024/01/24	1	268.50	0	0.00	269.00	1	783	0.13%
2024/01/23	0.1	269.50	0	0.00	269.50	0.1	791	0.01%
2024/01/22	3	268.83	0	0.00	266.50	3	786	0.38%
2024/01/18	1	263.50	0	0.00	262.50	1	790	0.13%
2024/01/17	3.1	264.52	0	0.00	265.00	3.1	789	0.39%
2024/01/16	2.1	272.99	0	0.00	270.50	2.1	770	0.28%
2024/01/15	1	275.98	0	0.00	276.00	1	756	0.13%
2024/01/12	0.1	273.00	0	0.00	273.00	0.1	748	0.01%
2024/01/11	0.1	275.50	0	0.00	277.00	0.1	750	0.01%
2024/01/09	1.1	277.05	0	0.00	276.50	1.1	755	0.15%
2024/01/08	1	278.13	0.1	283.50	278.50	1	755	0.13%
2024/01/03	5.2	288.18	0.3	288.00	285.00	4.9	742	0.66%
2024/01/02	0	0.00	4	300.00	300.00	-4	722	-0.55%
2023/12/22	0	0.00	0.1	295.50	295.00	-0.1	745	-0.01%
2023/12/21	3	295.33	0	0.00	294.00	3	740	0.41%
2023/12/20	7.2	294.15	0	0.00	295.00	7.2	737	0.98%
2023/12/19	1.2	291.57	0	0.00	291.50	1.2	730	0.16%
2023/12/18	2.1	295.13	0.1	292.50	290.00	2	729	0.27%
2023/12/15	2	300.00	0	0.00	301.00	2	728	0.27%
2023/12/14	0	297.00	0	0.00	294.50	0	712	0.00%
2023/12/07	0	289.50	0	0.00	286.00	0	648	0.00%
2023/12/06	0.1	288.50	0	0.00	289.00	0.1	643	0.02%
2023/12/01	0	0.00	0	287.50	291.50	0	630	0.00%
2023/11/30	0.1	288.01	0	0.00	286.50	0.1	617	0.02%
2023/11/28	0	283.00	0	0.00	281.50	0	592	0.00%
2023/11/24	0	283.00	0	0.00	279.50	0	586	0.00%
2023/11/21	0	277.00	0.1	277.50	274.00	-0.1	569	-0.01%
2023/11/20	0	0.00	0	276.50	273.00	0	563	0.00%
2023/11/15	0.1	278.53	0	0.00	277.50	0.1	539	0.02%
2023/11/13	0.1	280.00	0	0.00	279.00	0.1	534	0.02%
2023/11/10	0.3	284.83	0	0.00	282.00	0.3	530	0.06%
2023/11/06	0	286.50	0	283.00	286.50	0	513	0.00%
2023/11/03	2	277.51	0	0.00	277.00	2	505	0.40%
2023/11/02	0.1	272.00	0	0.00	272.50	0.1	497	0.02%
2023/11/01	0.1	275.00	0	0.00	271.00	0.1	491	0.02%
2023/10/31	0.2	282.50	0	0.00	277.00	0.2	485	0.04%
2023/10/30	0.1	288.00	0	0.00	286.00	0.1	498	0.02%
2023/10/27	0.1	294.34	0	0.00	289.00	0.1	516	0.02%
2023/10/26	0.2	297.00	0	0.00	294.00	0.2	527	0.04%
2023/10/25	1	308.99	0	0.00	304.00	1	530	0.19%
2023/10/24	0	310.00	0	0.00	308.50	0	535	0.00%
2023/10/20	0.1	308.00	0	0.00	310.50	0.1	590	0.02%
2023/10/18	0	327.00	0.2	328.00	322.00	-0.2	647	-0.03%
2023/10/16	0	0.00	1	330.00	325.00	-1	724	-0.14%
2023/10/05	0	0.00	0.1	326.50	327.50	-0.1	729	-0.01%
2023/09/28	0	0.00	1	322.50	323.50	-1	730	-0.14%
2023/09/27	1	324.00	1	320.00	320.00	0	732	0.00%
2023/09/18	0.2	310.50	0	0.00	308.00	0.2	721	0.03%
2023/09/15	0.1	315.50	0	314.50	314.00	0.1	728	0.01%
2023/09/14	0.1	316.50	0	0.00	314.00	0.1	725	0.01%
2023/09/11	0.2	319.25	0	0.00	316.00	0.2	740	0.03%
2023/09/06	0.1	324.00	0	0.00	321.00	0.1	737	0.01%
2023/08/31	0.1	311.00	0	0.00	310.00	0.1	748	0.01%
2023/08/28	0	319.50	0	0.00	320.00	0	757	0.00%
2023/08/24	0	0.00	1	320.00	319.50	-1	774	-0.13%
2023/08/23	0.1	322.50	0	0.00	321.50	0.1	772	0.01%
2023/08/10	0.2	318.00	0	0.00	314.00	0.2	775	0.03%
2023/08/01	1.2	326.92	0	0.00	326.00	1.2	720	0.17%
2023/07/31	1.1	339.00	0	0.00	336.50	1.1	703	0.16%
2023/07/26	0	0.00	1	332.50	330.00	-1	683	-0.15%
2023/07/24	1	351.00	1	348.00	349.50	0	625	0.00%
2023/07/21	3	349.50	0	0.00	349.00	3	614	0.49%
2023/07/20	1	339.00	0	0.00	334.50	1	575	0.17%
2023/07/18	4	357.00	0	0.00	362.00	4	505	0.79%
2023/07/05	1	387.00	1	375.00	371.50	0	480	0.00%
2023/06/12	0	0.00	0	352.50	352.50	0	516	-0.01%
2023/06/02	1	353.50	0	0.00	352.00	1	526	0.20%
2023/05/23	0	0.00	0	353.00	352.00	0	534	0.00%
2023/05/19	1	356.50	1	352.50	352.00	0	544	0.00%
2023/05/18	1	357.00	1	354.50	354.50	0	550	0.00%
2023/05/16	0	0.00	1	355.00	357.00	-1	558	-0.18%
2023/05/15	1	353.00	1	351.00	352.50	0	561	0.00%
2023/05/12	1	352.00	1	351.00	351.00	0	561	0.00%
2023/05/04	0	0.00	1	356.00	351.00	-1	640	-0.16%
2023/05/03	0	0.00	0.1	338.00	345.00	-0.1	628	-0.02%
2023/04/20	0	0.00	1	337.00	331.00	-1	608	-0.16%
2023/04/11	0	0.00	0	341.00	340.50	0	597	0.00%
2023/03/30	0.1	345.00	1	345.00	340.50	-0.9	561	-0.16%
2023/03/29	1	319.01	1	318.50	324.50	0	529	0.00%
2023/03/24	0	0.00	0.2	313.00	314.00	-0.2	526	-0.04%
2023/03/17	0	302.00	0	0.00	301.50	0	541	0.00%
2023/03/15	0	297.00	0	0.00	297.50	0	536	0.00%
2023/03/10	5	297.50	0	0.00	296.00	5	546	0.91%
2023/03/07	0	0.00	0	302.50	300.50	0	535	0.00%
2023/03/03	0.2	303.00	0	0.00	297.00	0.2	538	0.04%
2023/02/17	5	294.00	0	0.00	295.00	5	515	0.97%
2023/02/03	0	0.00	10	299.50	300.50	-10	461	-2.17%
2023/01/11	0	0.00	3	281.33	286.00	-3	531	-0.56%
2023/01/10	0	0.00	1	277.00	278.50	-1	528	-0.19%
2023/01/09	1	274.00	0	0.00	276.00	1	533	0.19%
2023/01/05	0	0.00	3	278.67	276.50	-3	566	-0.53%
2023/01/04	0	0.00	1	275.50	276.50	-1	566	-0.18%
2023/01/03	3	273.67	0	0.00	274.00	3	583	0.51%
2022/12/30	1	276.50	0	0.00	275.00	1	598	0.17%
2022/12/29	0	0.00	8	278.63	278.50	-8	602	-1.33%
2022/12/28	2	277.00	0	0.00	277.00	2	621	0.32%
2022/12/22	2	272.25	1	276.00	276.00	1	656	0.15%
2022/12/21	1	273.50	0	0.00	274.00	1	662	0.15%
2022/12/20	5	276.90	0	0.00	275.50	5	662	0.76%
2022/12/16	2	286.25	0	0.00	289.00	2	661	0.30%
2022/12/15	1	286.00	2	290.50	290.00	-1	662	-0.15%
2022/12/13	1	278.50	1	281.50	283.00	0	657	0.00%
2022/12/12	0	0.00	3	278.33	281.00	-3	654	-0.46%
2022/12/09	0	0.00	8	278.25	280.00	-8	660	-1.21%
2022/12/08	1	268.50	0	0.00	269.50	1	665	0.15%
2022/12/07	1	269.00	0	0.00	268.00	1	672	0.15%
2022/12/06	2	273.50	7	276.43	273.50	-5	672	-0.74%
2022/12/05	0	0.00	3	278.67	275.50	-3	671	-0.45%
2022/12/01	13	269.58	0	0.00	267.00	13	666	1.95%
2022/11/30	1	270.00	0	0.00	271.00	1	655	0.15%
2022/11/29	1	268.50	0	0.00	269.00	1	654	0.15%
2022/11/28	1	270.00	0	0.00	272.50	1	656	0.15%
2022/11/22	1	270.00	0	0.00	271.50	1	650	0.15%
2022/11/17	0	0.00	3	276.50	278.00	-3	653	-0.46%
2022/11/15	3	268.33	0	0.00	271.50	3	644	0.47%
2022/11/08	0	0.00	2	267.25	268.00	-2	652	-0.31%
2022/11/04	0	0.00	0	260.00	259.00	0	647	0.00%
2022/11/03	0	0.00	1	257.00	257.50	-1	649	-0.16%
2022/11/02	0	0.00	1	253.53	255.50	-1	650	-0.16%
2022/11/01	0	0.00	1	251.00	253.00	-1	655	-0.15%
2022/10/31	0	251.50	0	256.00	250.50	0	661	0.00%
2022/10/28	0	252.50	0	0.00	250.50	0	672	0.00%
2022/10/27	0	252.00	1	248.01	250.50	-1	676	-0.15%
2022/10/26	2	236.00	0	0.00	242.50	2	673	0.30%
2022/10/25	5	246.00	1	244.00	243.50	4	644	0.62%
2022/10/24	4	276.13	4	287.75	270.50	0	617	0.00%
2022/10/21	3	280.50	0	0.00	280.00	3	599	0.50%
2022/10/17	3	276.50	0	0.00	281.00	3	614	0.49%
2022/10/11	1	284.50	6	282.83	282.00	-5	569	-0.88%
2022/10/07	5	284.50	0	0.00	285.00	5	550	0.91%
2022/10/06	1	280.00	0	0.00	282.00	1	537	0.19%
2022/10/05	0	0.00	2	281.50	282.00	-2	537	-0.37%
2022/10/04	0	0.00	9	270.44	272.50	-9	519	-1.73%
2022/09/27	1	255.00	0	0.00	256.50	1	486	0.21%
2022/09/26	2	255.00	0	0.00	256.50	2	488	0.41%
2022/09/23	1	260.00	0	0.00	263.00	1	493	0.20%
2022/09/22	1	264.50	0	0.00	267.50	1	495	0.20%
2022/09/08	0	0.00	0	279.00	279.00	0	461	0.00%
2022/09/01	0	0.00	1	281.00	282.50	-1	450	-0.22%
2022/08/31	0	0.00	3	280.67	283.00	-3	446	-0.67%
2022/08/29	2	273.00	0	0.00	273.00	2	455	0.44%
2022/08/26	2	277.50	0	0.00	277.50	2	454	0.44%
2022/08/24	1	281.00	1	280.00	281.00	0	455	0.00%
2022/08/22	0	0.00	1	277.00	275.00	-1	456	-0.22%
2022/08/19	1	276.00	3	277.83	276.00	-2	454	-0.44%
2022/08/18	2	282.00	0	0.00	285.50	2	448	0.45%
2022/08/17	1	278.50	0	0.00	284.00	1	435	0.23%
2022/08/12	0	0.00	0.1	278.00	277.50	-0.1	421	-0.01%
2022/08/04	1	270.50	1	271.50	271.50	0	421	0.00%
2022/07/26	0	0.00	2	264.50	270.50	-2	399	-0.50%
2022/07/25	1	262.00	6	262.25	261.50	-5	389	-1.28%
2022/07/22	0	0.00	2	254.25	253.50	-2	378	-0.53%
2022/07/21	1	246.00	0	0.00	245.00	1	377	0.26%
2022/07/20	3	250.00	0	0.00	247.00	3	386	0.78%
2022/07/18	2	250.00	1	250.00	250.00	1	402	0.25%
2022/07/14	2	245.50	0	0.00	252.00	2	445	0.45%
2022/07/13	0	0.00	1	249.50	247.00	-1	443	-0.23%
2022/07/12	1	242.00	0	0.00	241.50	1	440	0.23%
2022/07/07	0	0.00	6	243.08	242.50	-6	445	-1.35%
2022/07/01	6	236.92	0	0.00	236.00	6	469	1.28%
2022/06/30	0	0.00	2	255.50	254.00	-2	469	-0.43%
2022/06/24	0	0.00	1	258.00	258.50	-1	468	-0.21%
2022/06/22	1	255.00	0	0.00	254.50	1	464	0.22%
2022/06/14	1	260.00	0	0.00	264.50	1	485	0.21%
2022/06/13	0	0.00	5	263.50	265.00	-5	497	-1.01%
2022/06/09	0	267.00	0	0.00	267.00	0	536	0.00%
2022/06/08	0	0.00	1	268.00	266.50	-1	536	-0.19%
2022/06/07	0	0.00	3	264.00	262.00	-3	532	-0.56%
2022/06/02	4	255.13	0	0.00	253.50	4	530	0.75%
2022/05/31	1	254.50	1	257.50	259.50	0	522	0.00%
2022/05/13	0	0.00	3	251.67	254.00	-3	521	-0.58%
2022/05/12	1	242.50	0	0.00	242.00	1	520	0.19%
2022/05/10	1	244.00	0	0.00	248.50	1	515	0.19%
2022/05/06	1	250.50	0	0.00	251.00	1	523	0.19%
2022/04/28	0	0.00	6	260.42	262.00	-6	545	-1.10%
2022/04/27	1	252.00	0	0.00	252.50	1	537	0.19%
2022/04/26	2	253.00	1	262.00	262.50	1	531	0.19%
2022/04/25	4	256.00	0	0.00	254.50	4	520	0.77%
2022/04/22	0	0.00	7	272.21	269.00	-7	515	-1.36%
2022/04/21	10	274.50	2	270.00	269.50	8	510	1.57%
2022/04/20	0	0.00	14	274.39	281.00	-14	497	-2.81%
2022/04/15	1	253.50	0	0.00	253.00	1	476	0.21%
2022/04/14	0	0.00	1	257.50	257.00	-1	481	-0.21%
2022/04/13	0	0.00	1	253.00	257.50	-1	494	-0.20%
2022/04/12	1	246.00	0	0.00	247.00	1	501	0.20%
2022/04/08	0	0.00	7	259.50	264.00	-7	504	-1.39%
2022/04/07	2	251.25	0	0.00	251.50	2	500	0.40%
2022/04/06	2	257.00	2	260.00	257.50	0	504	0.00%
2022/04/01	2	254.75	0	0.00	261.00	2	527	0.38%
2022/03/31	0	0.00	2	258.50	260.00	-2	570	-0.35%
2022/03/25	0	0.00	1	257.00	253.50	-1	634	-0.16%
2022/03/21	2	255.00	2	259.50	254.50	0	673	0.00%
2022/03/18	0	0.00	14	247.36	247.50	-14	704	-1.99%
2022/03/17	0	242.00	11	242.45	242.00	-11	707	-1.55%
2022/03/16	2	236.00	0	0.00	232.50	2	696	0.29%
2022/03/15	28	238.68	1	236.50	234.00	27	694	3.89%
2022/03/14	6	259.33	0	0.00	259.00	6	688	0.87%
2022/03/10	0	0.00	22	269.55	271.50	-22	695	-3.16%
2022/03/09	4	258.50	1	258.50	261.50	3	701	0.43%
2022/03/08	6	259.17	0	0.00	258.00	6	699	0.86%
2022/03/07	10	264.70	0	0.00	263.50	10	703	1.42%
2022/03/04	0	0.00	3	274.33	272.50	-3	705	-0.43%
2022/03/03	3	272.83	0	0.00	272.50	3	709	0.42%
2022/03/02	0	0.00	3	274.17	275.50	-3	712	-0.42%
2022/03/01	1	269.50	1	273.00	270.50	0	712	0.00%
2022/02/25	4	269.75	0	0.00	268.50	4	707	0.57%
2022/02/24	0	0.00	8	271.19	270.50	-8	708	-1.13%
2022/02/23	1	272.00	0	0.00	272.00	1	709	0.14%
2022/02/22	19	270.50	0	0.00	270.50	19	716	2.65%
2022/02/21	2	278.00	0	0.00	279.00	2	716	0.28%
2022/02/18	2	282.00	0	0.00	283.50	2	717	0.28%
2022/02/17	0	0.00	7	287.57	288.00	-7	719	-0.97%
2022/02/16	0	0.00	1	281.00	281.50	-1	713	-0.14%
2022/02/15	0	0.00	1	280.00	277.50	-1	717	-0.14%
2022/02/14	3	273.17	7	277.57	277.50	-4	718	-0.56%
2022/02/10	3	268.50	0	0.00	270.50	3	727	0.41%
2022/02/09	0	0.00	2	268.25	271.00	-2	724	-0.28%
2022/02/07	7	259.50	3	266.67	263.00	4	713	0.56%
2022/01/26	7	271.50	0	0.00	267.50	7	695	1.01%
2022/01/25	3	276.00	14	279.89	282.00	-11	691	-1.59%
2022/01/24	2	276.00	4	280.00	279.50	-2	687	-0.29%
2022/01/21	1	276.00	5	279.00	276.00	-4	691	-0.58%
2022/01/20	0	0.00	6	279.00	279.50	-6	682	-0.88%
2022/01/19	0	0.00	10	281.45	282.00	-10	688	-1.45%
2022/01/17	0	0.00	2	283.50	282.00	-2	701	-0.29%
2022/01/14	0	0.00	9	275.28	276.50	-9	702	-1.28%
2022/01/11	3	269.00	0	0.00	268.00	3	731	0.41%
2022/01/10	3	273.00	1	271.50	276.50	2	743	0.27%
2022/01/07	2	278.00	1	277.00	277.00	1	745	0.13%
2022/01/06	2	282.75	0	0.00	286.50	2	741	0.27%
2022/01/05	0	0.00	3	286.17	288.00	-3	730	-0.41%
2022/01/04	0	0.00	1	286.00	283.00	-1	721	-0.14%
2022/01/03	1	280.00	0	0.00	282.50	1	715	0.14%
2021/12/30	2	282.50	0	0.00	284.00	2	710	0.28%
2021/12/29	5	289.20	0	0.00	287.00	5	709	0.70%
2021/12/28	1	294.00	1	298.00	295.00	0	697	0.00%
2021/12/27	0	0.00	4	293.50	297.00	-4	670	-0.60%
2021/12/24	0	0.00	19.3	281.27	289.50	-19.3	624	-3.09%
2021/12/23	0	0.00	4	267.50	263.50	-4	583	-0.69%
2021/12/22	2	261.50	2	264.00	262.00	0	574	0.00%
2021/12/21	0	0.00	9	258.56	262.50	-9	575	-1.56%
2021/12/20	0	0.00	11	260.91	258.50	-11	579	-1.90%
2021/12/17	10	262.90	1	262.00	259.00	9	580	1.55%
2021/12/16	0	0.00	4	274.13	275.00	-4	577	-0.69%
2021/12/15	2	271.75	2	274.00	271.00	0	578	0.00%
2021/12/14	0	0.00	16	272.88	272.00	-16	580	-2.76%
2021/12/13	0	0.00	4	262.00	264.50	-4	548	-0.73%
2021/12/10	0	0.00	2	256.00	258.00	-2	543	-0.37%
2021/12/09	6	251.17	0	0.00	253.00	6	541	1.11%
2021/12/08	2	260.00	0	0.00	257.00	2	532	0.38%
2021/12/07	0	0.00	2	265.50	265.50	-2	520	-0.38%
2021/12/06	0	0.00	3	262.00	259.50	-3	500	-0.60%
2021/12/01	4	251.00	0	0.00	250.00	4	516	0.77%
2021/11/29	2	255.25	8	260.19	258.00	-6	520	-1.15%
2021/11/24	1	259.00	0	0.00	258.00	1	522	0.19%
2021/11/19	1	262.00	9	261.67	260.00	-8	524	-1.53%
2021/11/18	0	0.00	6	257.25	257.50	-6	520	-1.15%
2021/11/16	0	0.00	1	255.00	254.50	-1	529	-0.19%
2021/11/15	0	0.00	6	252.83	253.00	-6	533	-1.12%
2021/11/12	1	247.00	2	245.00	247.50	-1	534	-0.19%
2021/11/11	0	0.00	5	243.00	242.00	-5	534	-0.94%
2021/11/10	0	0.00	6	243.00	245.50	-6	542	-1.11%
2021/11/09	0	0.00	2	234.50	237.50	-2	534	-0.37%
2021/11/08	3	230.17	0	0.00	233.00	3	532	0.56%
2021/11/05	6	228.33	2	228.00	229.00	4	533	0.75%
2021/11/04	12	230.25	0	0.00	228.00	12	532	2.25%
2021/11/03	8	231.63	0	0.00	232.50	8	538	1.49%
2021/11/01	1	231.50	0	0.00	231.50	1	543	0.18%
2021/10/29	1	231.00	0	0.00	230.00	1	544	0.18%
2021/10/27	6	233.42	0	0.00	232.50	6	541	1.11%
2021/10/26	4	236.88	0	0.00	236.00	4	543	0.74%
2021/10/25	8	238.88	0	0.00	239.00	8	550	1.45%
2021/10/22	1	245.50	1	251.50	246.50	0	562	0.00%
2021/10/21	1	246.00	0	0.00	245.00	1	565	0.18%
2021/10/20	0	0.00	11	244.14	246.00	-11	575	-1.91%
2021/10/18	1	236.00	1	243.00	234.50	0	560	0.00%
2021/10/15	0	0.00	3	240.67	241.50	-3	550	-0.55%
2021/10/14	0	0.00	2	237.00	236.00	-2	551	-0.36%
2021/10/13	1	229.00	0	0.00	230.50	1	554	0.18%
2021/10/08	1	233.50	0	0.00	234.00	1	557	0.18%
2021/10/07	0	0.00	1	238.50	238.00	-1	553	-0.18%
2021/10/06	0	0.00	4	240.38	237.50	-4	554	-0.72%
2021/10/01	0	0.00	1	227.50	228.50	-1	548	-0.18%
2021/09/30	2	230.00	1	233.00	235.00	1	556	0.18%
2021/09/29	2	230.00	0	0.00	233.50	2	550	0.36%
2021/09/28	2	234.00	0	0.00	233.00	2	551	0.36%
2021/09/27	0	0.00	0.4	240.00	241.00	-0.4	553	-0.07%
2021/09/23	0	0.00	6	238.83	241.00	-6	544	-1.10%
2021/09/22	2	223.00	0	0.00	224.50	2	530	0.38%
2021/09/17	0	0.00	6	225.92	229.00	-6	525	-1.14%
2021/09/16	0	0.00	2	224.25	223.00	-2	539	-0.37%
2021/09/15	1	212.00	4	218.50	217.50	-3	549	-0.55%
2021/09/14	0	0.00	2	217.50	219.50	-2	553	-0.36%
2021/09/13	0	0.00	1	214.50	214.50	-1	552	-0.18%
2021/09/10	5	211.20	0	0.00	210.50	5	551	0.91%
2021/09/09	3	213.00	0	0.00	212.50	3	547	0.55%
2021/09/08	12	215.17	0	0.00	213.00	12	549	2.18%
2021/09/07	2	221.50	0	0.00	220.00	2	548	0.36%
2021/09/06	0	0.00	4	222.50	224.50	-4	550	-0.73%
2021/09/03	6	213.17	0	0.00	213.00	6	533	1.12%
2021/08/30	0	0.00	1	219.50	219.00	-1	523	-0.19%
2021/08/27	3	214.67	0	0.00	212.50	3	523	0.57%
2021/08/26	1	216.00	0	0.00	216.50	1	519	0.19%
2021/08/25	0	0.00	1	224.00	224.00	-1	514	-0.19%
2021/08/24	0	0.00	1	223.00	221.00	-1	512	-0.20%
2021/08/23	0.1	220.00	2	219.00	220.00	-1.9	514	-0.37%
2021/08/20	1	209.00	0	0.00	209.00	1	509	0.20%
2021/08/19	2	214.00	2	218.00	214.00	0	511	0.00%
2021/08/18	5	210.80	3	215.00	216.00	2	508	0.39%
2021/08/17	2	218.00	0	0.00	218.50	2	510	0.39%
2021/08/16	2	220.00	0	0.00	221.50	2	507	0.39%
2021/08/13	1	222.00	0	0.00	222.50	1	501	0.20%
2021/08/12	2	227.00	0	0.00	226.50	2	500	0.40%
2021/08/10	0.2	234.50	0	0.00	233.00	0.2	506	0.04%
2021/08/09	3	229.00	0	0.00	230.00	3	515	0.58%
2021/08/06	5	236.60	0	0.00	236.00	5	521	0.96%
2021/08/02	3	237.00	0	0.00	237.00	3	561	0.53%
2021/07/30	2	240.00	0	0.00	240.00	2	569	0.35%
2021/07/28	11	246.23	0	0.00	245.00	11	570	1.93%
2021/07/27	12	258.92	0	0.00	257.50	12	556	2.16%
2021/07/26	18	263.47	0	0.00	263.50	18	552	3.26%
2021/07/23	1	270.00	5	272.80	270.50	-4	543	-0.74%
2021/07/20	5	265.00	0	0.00	265.00	5	549	0.91%
2021/07/19	4	269.25	0	0.00	269.00	4	545	0.73%
2021/07/16	0	0.00	3	274.33	275.00	-3	550	-0.55%
2021/07/15	1	270.00	1	273.00	271.00	0	550	0.00%
2021/07/12	0.1	268.00	0	0.00	268.00	0.1	574	0.02%
2021/07/09	12	264.33	0	0.00	265.00	12	583	2.06%
2021/07/08	2	269.00	1	273.00	269.50	1	589	0.17%
2021/07/07	1	270.00	0	0.00	270.50	1	595	0.17%
2021/07/06	2	278.50	0	0.00	275.50	2	593	0.34%
2021/07/05	0	0.00	1	278.00	280.00	-1	597	-0.17%
2021/07/02	0	0.00	3	272.33	273.00	-3	604	-0.50%
2021/07/01	4	269.50	0	0.00	269.00	4	636	0.63%
2021/06/29	6	270.50	0	0.00	270.00	6	651	0.92%
2021/06/28	4	274.00	0	0.00	273.50	4	661	0.60%
2021/06/25	2	291.75	2	279.75	278.00	0	662	0.00%
2021/06/24	0	0.00	1	282.00	282.00	-1	649	-0.15%
2021/06/23	0	0.00	3	273.83	273.50	-3	637	-0.47%
2021/06/16	0	0.00	2	271.25	271.00	-2	653	-0.31%
2021/06/15	0	0.00	1	269.00	270.50	-1	671	-0.15%
2021/06/11	4	265.75	0	0.00	265.00	4	670	0.60%
2021/06/10	1	272.00	0	0.00	271.00	1	673	0.15%
2021/06/09	0	0.00	0.5	267.50	268.00	-0.5	676	-0.07%
2021/06/08	0	0.00	1	266.00	268.50	-1	685	-0.15%
2021/06/07	2	262.75	0	0.00	264.00	2	709	0.28%
2021/06/04	0	0.00	2	268.75	269.00	-2	724	-0.28%
2021/06/03	1	263.00	0	0.00	263.00	1	728	0.14%
2021/05/31	0	0.00	4	265.50	266.00	-4	793	-0.50%
2021/05/28	0	0.00	1	261.50	261.50	-1	795	-0.13%
2021/05/25	0	0.00	3	261.33	260.00	-3	819	-0.37%
2021/05/24	0	0.00	1	247.00	251.50	-1	822	-0.12%
2021/05/21	0	0.00	1	243.00	243.50	-1	823	-0.12%
2021/05/19	0	0.00	2	243.00	245.50	-2	839	-0.24%
2021/05/18	0	0.00	2	239.25	240.00	-2	873	-0.23%
2021/05/17	2	233.00	0	0.00	229.50	2	898	0.22%
2021/05/13	1	232.00	8	246.13	245.00	-7	957	-0.73%
2021/05/12	7.1	237.16	0	0.00	234.50	7.1	996	0.71%
2021/05/11	3.1	249.94	0	0.00	247.00	3.1	990	0.31%
2021/05/10	0	0.00	1	266.00	258.00	-1	990	-0.10%
2021/05/07	0	0.00	2	265.00	263.50	-2	1,008	-0.20%
2021/05/06	0	0.00	6	257.00	258.00	-6	1,008	-0.60%
2021/05/05	0	0.00	0	248.00	245.50	0	1,000	0.00%
2021/05/04	0.1	250.00	2	251.00	249.50	-1.9	1,005	-0.19%
2021/05/03	0	0.00	0.2	262.00	257.50	-0.2	1,006	-0.02%
2021/04/26	0.1	264.50	0	0.00	265.50	0.1	1,016	0.01%
2021/04/23	0	0.00	1	258.00	258.50	-1	1,015	-0.10%
2021/04/22	2.1	258.05	0	0.00	258.00	2.1	1,037	0.20%
2021/04/21	0	269.00	0	0.00	266.50	0	1,053	0.00%
2021/04/20	0.1	265.50	0	0.00	266.00	0.1	1,064	0.01%
2021/04/19	0.1	265.00	1.1	261.86	266.00	-1	1,065	-0.09%
2021/04/16	4.1	258.91	0	0.00	262.50	4.1	1,114	0.37%
2021/04/14	5.1	257.93	0	0.00	256.00	5.1	1,163	0.44%
2021/04/13	1	260.00	0	0.00	259.00	1	1,187	0.08%
2021/04/09	0.1	266.00	0	0.00	265.00	0.1	1,185	0.01%
2021/04/07	41	280.00	42	280.96	266.00	-1	1,185	-0.08%
2021/04/01	1.2	266.67	0	0.00	269.00	1.2	1,148	0.10%
2021/03/31	2	265.00	0	0.00	264.00	2	1,145	0.17%
2021/03/23	0	264.00	0	0.00	267.50	0	1,164	0.00%
2021/03/22	0	267.00	0	0.00	266.50	0	1,172	0.00%
2021/03/18	60	274.16	60	273.98	265.00	0	1,205	0.00%
2021/03/16	0	0.00	1	271.00	272.00	-1	1,192	-0.08%
2021/03/15	0	0.00	1	271.50	270.00	-1	1,191	-0.08%
2021/03/12	0	0.00	1	269.00	271.00	-1	1,197	-0.08%
2021/03/11	1	265.00	0	0.00	266.00	1	1,205	0.08%
2021/03/10	0	0.00	2.3	269.00	270.00	-2.3	1,214	-0.19%
2021/03/09	1	260.01	0	0.00	262.00	1	1,212	0.08%
2021/03/08	0	263.00	0	0.00	263.00	0	1,220	0.00%
2021/03/05	2	264.50	0	0.00	264.50	2	1,221	0.16%
2021/03/04	0	0.00	2	274.75	275.50	-2	1,201	-0.17%
2021/02/25	0	0.00	1	270.00	271.00	-1	1,169	-0.09%
2021/02/23	0	0.00	7	270.50	270.00	-7	1,171	-0.60%
2021/02/19	2	269.50	0	0.00	269.00	2	1,172	0.17%
2021/02/18	0	0.00	1	283.50	276.00	-1	1,163	-0.09%
2021/02/17	0	0.00	3.1	271.29	275.50	-3.1	1,133	-0.27%
2021/02/05	0	0.00	1	260.50	261.50	-1	1,097	-0.09%
2021/02/04	12	260.75	3	260.00	256.00	9	1,075	0.84%
2021/02/03	2	270.50	1	279.50	284.00	1	1,026	0.10%
2021/02/02	1	256.50	1	257.50	259.00	0	984	0.00%
2021/02/01	4	244.50	0	0.00	249.00	4	979	0.41%
2021/01/29	1	250.00	0	0.00	251.00	1	972	0.10%
2021/01/27	27	256.00	27	256.63	256.00	0	953	0.00%
2021/01/26	2	250.00	0	0.00	250.00	2	948	0.21%
2021/01/21	2	253.00	0.1	254.00	253.00	1.9	950	0.20%
2021/01/20	0.1	253.50	1	256.00	253.50	-1	957	-0.10%
2021/01/19	0	0.00	0.1	253.50	253.50	-0.1	949	-0.01%
2021/01/18	1.1	252.62	0	0.00	255.00	1.1	972	0.11%
2021/01/14	0.1	260.50	1	258.00	260.50	-0.9	941	-0.10%
2021/01/12	1	253.00	0	0.00	254.00	1	906	0.11%
2021/01/08	0	0.00	0.1	254.50	254.50	-0.1	866	-0.01%
2021/01/06	150	230.18	150	229.80	232.00	0	857	0.00%	大買/大賣/
2021/01/05	0	0.00	1	219.00	220.00	-1	844	-0.12%
2020/12/30	0	0.00	1	217.50	219.00	-1	902	-0.11%
2020/12/29	1	216.00	4.1	216.40	218.00	-3.1	926	-0.33%
2020/12/28	0	0.00	2	215.00	214.50	-2	933	-0.21%
2020/12/25	1	216.00	0.1	216.00	215.50	0.9	936	0.10%
2020/12/23	0	0.00	1	214.50	214.00	-1	931	-0.11%
2020/12/22	1	216.00	1	215.00	211.00	0	932	0.00%
2020/12/21	0	0.00	1	210.00	210.00	-1	921	-0.11%
2020/12/18	1	207.00	0	0.00	206.00	1	919	0.11%
2020/12/17	0	0.00	1	207.50	209.00	-1	923	-0.11%
2020/12/16	1	211.50	3	211.00	212.50	-2	917	-0.22%
2020/12/15	0	0.00	4	208.63	207.50	-4	917	-0.44%
2020/12/14	112	209.47	112	210.04	206.50	0	906	0.00%	大買/大賣/
2020/12/11	2	198.25	2	197.00	199.50	0	895	0.00%
2020/12/10	1	199.00	0	0.00	198.50	1	892	0.11%
2020/12/09	1	202.00	0	0.00	202.50	1	893	0.11%
2020/12/08	1	198.00	0	0.00	198.50	1	896	0.11%
2020/12/07	5	199.50	0	0.00	201.00	5	894	0.56%
2020/12/04	9	208.22	5	211.00	205.50	4	887	0.45%
2020/12/03	0	0.00	2	207.75	208.00	-2	867	-0.23%
2020/12/02	0	0.00	3	205.00	206.00	-3	871	-0.34%
2020/12/01	54	198.00	64	198.68	201.00	-10	885	-1.13%
2020/11/30	3	195.00	0	0.00	195.00	3	894	0.34%
2020/11/27	1	195.00	0	0.00	195.50	1	939	0.11%
2020/11/26	3	196.33	1	196.50	196.50	2	987	0.20%
2020/11/25	6	196.25	0	0.00	196.00	6	1,007	0.60%
2020/11/24	0	0.00	1	196.00	195.50	-1	1,027	-0.10%
2020/11/23	1	189.50	1	191.50	191.00	0	1,031	0.00%
2020/11/20	6	191.75	1	191.50	191.50	5	1,038	0.48%
2020/11/19	3	191.83	0	0.00	192.00	3	1,040	0.29%
2020/11/16	0	0.00	1	195.50	196.50	-1	1,063	-0.09%
2020/11/10	0	0.00	1	194.00	194.00	-1	1,079	-0.09%
2020/11/09	2	200.50	1	199.50	200.50	1	1,075	0.09%
2020/11/06	0	0.00	1	198.50	199.00	-1	1,084	-0.09%
2020/11/05	1	196.50	1	197.50	197.50	0	1,089	0.00%
2020/11/03	0	0.00	1	196.00	195.00	-1	1,113	-0.09%
2020/11/02	1	192.50	0	0.00	193.00	1	1,143	0.09%
2020/10/30	6	192.25	1	193.00	192.50	5	1,161	0.43%
2020/10/28	30	197.00	37	196.77	197.00	-7	1,174	-0.60%
2020/10/27	1	190.50	1	192.50	191.00	0	1,171	0.00%
2020/10/26	89	198.09	89	198.96	195.00	0	1,192	0.00%
2020/10/20	0	0.00	1	189.00	191.00	-1	1,300	-0.08%
2020/10/19	1	187.00	0	0.00	187.00	1	1,339	0.07%
2020/10/16	1	193.50	0	0.00	192.00	1	1,333	0.07%
2020/10/15	1	196.00	1	195.50	195.50	0	1,322	0.00%
2020/10/13	3	187.67	4	188.63	189.00	-1	1,297	-0.08%
2020/10/12	0	0.00	4	182.50	185.00	-4	1,283	-0.31%
2020/10/08	2	178.50	3	180.83	178.50	-1	1,267	-0.08%
2020/10/06	4	180.50	1	184.00	179.50	3	1,293	0.23%
2020/09/30	1	179.00	0	0.00	179.00	1	1,301	0.08%
2020/09/29	0	0.00	1	178.00	178.00	-1	1,305	-0.08%
2020/09/24	0	0.00	1	182.50	179.00	-1	1,395	-0.07%
2020/09/18	0	0.00	1	184.00	185.00	-1	1,486	-0.07%
2020/09/16	57	188.86	55	189.38	185.50	2	1,516	0.13%
2020/09/15	2	185.50	0	0.00	184.50	2	1,513	0.13%
2020/09/08	30	185.00	30	185.50	181.50	0	1,539	0.00%
2020/09/04	1	191.50	9	187.00	187.00	-8	1,549	-0.52%
2020/09/03	0	0.00	1	188.00	189.50	-1	1,527	-0.07%
2020/09/02	71	192.98	72	191.79	186.00	-1	1,508	-0.07%
2020/09/01	193	185.05	196	185.78	185.00	-3	1,471	-0.20%	大買/大賣/
2020/08/31	2	179.75	2	179.50	180.50	0	1,446	0.00%
2020/08/28	1	175.50	1	178.00	178.50	0	1,482	0.00%
2020/08/27	30	176.00	31	176.95	175.00	-1	1,496	-0.07%
2020/08/26	57	173.05	57	173.51	172.50	0	1,490	0.00%
2020/08/25	1	168.50	1	170.00	169.00	0	1,487	0.00%
2020/08/21	0	0.00	0.3	170.00	170.00	-0.3	1,533	-0.02%
2020/08/20	4	165.88	0	0.00	166.00	4	1,538	0.26%
2020/08/19	1	176.00	0	0.00	173.00	1	1,520	0.07%
2020/08/12	0	0.00	1	171.00	171.50	-1	1,623	-0.06%
2020/08/11	0	0.00	2	174.75	175.00	-2	1,654	-0.12%
2020/08/10	3	178.17	0	0.00	174.50	3	1,657	0.18%
2020/08/07	7	180.57	0	0.00	179.50	7	1,646	0.43%
2020/08/06	117	182.85	116	183.60	179.50	1	1,641	0.06%	大買/大賣/
2020/08/05	1	181.00	0	0.00	178.00	1	1,621	0.06%
2020/08/04	0	0.00	5	175.40	179.50	-5	1,608	-0.31%
2020/07/31	0	0.00	2	173.50	174.00	-2	1,636	-0.12%
2020/07/30	4	172.75	6	175.92	172.00	-2	1,652	-0.12%
2020/07/29	4	177.88	2	178.75	180.00	2	1,651	0.12%
2020/07/28	38	182.63	36	183.88	176.00	2	1,656	0.12%
2020/07/27	5	175.30	12	175.88	177.50	-7	1,640	-0.43%
2020/07/24	1	171.00	1	167.00	167.50	0	1,614	0.00%
2020/07/23	8	175.19	8	173.75	173.00	0	1,664	0.00%
2020/07/22	0	0.00	2	170.00	171.50	-2	1,686	-0.12%
2020/07/21	0	0.00	1	168.00	168.00	-1	1,717	-0.06%
2020/07/17	2	167.00	1	168.00	165.50	1	1,790	0.06%
2020/07/16	2	165.25	2	166.25	165.50	0	1,785	0.00%
2020/07/15	10	167.20	1	167.00	167.00	9	1,782	0.51%
2020/07/14	3	165.00	6	166.92	168.50	-3	1,780	-0.17%
2020/07/13	3	164.33	0	0.00	164.50	3	1,774	0.17%
2020/07/10	1	165.00	2	163.00	165.00	-1	1,750	-0.06%
2020/07/08	1	163.50	0	0.00	163.50	1	1,706	0.06%
2020/07/07	2	164.50	3	161.00	161.00	-1	1,703	-0.06%
2020/07/06	0	0.00	1	161.50	162.50	-1	1,695	-0.06%
2020/07/03	2	159.75	2	159.75	158.50	0	1,687	0.00%
2020/07/02	0	0.00	4	156.50	159.00	-4	1,681	-0.24%
2020/07/01	81	152.88	81	153.59	151.50	0	1,655	0.00%
2020/06/30	4	147.88	4	148.63	149.00	0	1,642	0.00%
2020/06/29	6	149.33	5	149.10	149.00	1	1,700	0.06%
2020/06/24	1	151.50	0	0.00	152.50	1	1,705	0.06%
2020/06/23	0	0.00	1	150.04	151.00	-1	1,710	-0.06%
2020/06/22	0	0.00	2	146.50	147.00	-2	1,702	-0.12%
2020/06/19	3	147.00	1	149.00	146.00	2	1,717	0.12%
2020/06/18	1	148.50	0	0.00	149.00	1	1,712	0.06%
2020/06/17	2	148.00	0	0.00	149.50	2	1,734	0.12%
2020/06/16	1	150.50	1	150.50	150.50	0	1,763	0.00%
2020/06/12	13	144.46	23	146.93	150.00	-10	1,829	-0.55%
2020/06/11	9	150.22	0	0.00	149.00	9	1,853	0.49%
2020/06/10	1	152.50	0	0.00	154.00	1	1,862	0.05%
2020/06/08	1	152.50	0	0.00	152.00	1	1,933	0.05%
2020/06/05	6	153.92	0	0.00	153.50	6	1,934	0.31%
2020/06/04	2	158.00	5	158.50	156.00	-3	1,936	-0.15%
2020/06/03	78	155.94	78	155.58	154.50	0	1,892	0.00%
2020/06/01	3	150.83	2	150.25	150.00	1	1,856	0.05%
2020/05/29	2	155.75	0	0.00	150.50	2	1,844	0.11%
2020/05/28	0	0.00	1	150.00	151.00	-1	1,804	-0.06%
2020/05/22	0	0.00	1	150.00	146.50	-1	1,812	-0.06%
2020/05/21	0	0.00	5	152.00	152.50	-5	1,795	-0.28%
2020/05/20	59	151.00	61	151.98	147.00	-2	1,773	-0.11%
2020/05/19	1	146.50	3	149.17	146.50	-2	1,756	-0.11%
2020/05/18	2	143.00	0	0.00	149.50	2	1,713	0.12%
2020/05/13	0	0.00	2	142.00	142.00	-2	1,648	-0.12%
2020/05/07	273	149.54	272	148.60	147.50	1	1,639	0.06%	大買/大賣/
2020/05/05	1	145.50	0	0.00	145.50	1	1,598	0.06%
2020/04/30	2	146.75	1	147.00	146.50	1	1,570	0.06%
2020/04/29	6	147.25	0	0.00	149.00	6	1,559	0.38%
2020/04/28	1	142.00	2	144.00	147.00	-1	1,546	-0.06%
2020/04/27	0	0.00	11	135.73	139.00	-11	1,498	-0.73%
2020/04/24	2	132.50	0	0.00	132.00	2	1,459	0.14%
2020/04/23	103	133.08	94	133.63	135.00	9	1,429	0.63%	大買/
2020/04/22	1	128.00	0	0.00	128.50	1	1,355	0.07%
2020/04/21	1	130.00	1	130.50	128.00	0	1,353	0.00%
2020/04/17	0	0.00	18	133.00	127.00	-18	1,355	-1.33%
2020/04/16	18	131.14	0	0.00	130.50	18	1,344	1.34%
2020/04/08	3	126.33	0	0.00	127.00	3	1,342	0.22%
2020/04/07	1	129.50	5	134.40	129.00	-4	1,341	-0.30%
2020/04/06	7	128.93	2	128.50	130.00	5	1,297	0.39%
2020/03/31	117	126.13	117	126.92	125.50	0	1,244	0.00%	大買/大賣/
2020/03/27	0	0.00	1	118.00	117.00	-1	1,157	-0.09%
2020/03/25	1	115.50	0	0.00	118.50	1	1,151	0.09%
2020/03/24	0	0.00	2	107.00	108.00	-2	1,130	-0.18%
2020/03/23	3	99.57	1	103.00	98.60	2	1,124	0.18%
2020/03/19	4	92.90	0	0.00	92.00	4	1,071	0.37%
2020/03/17	0	0.00	22	101.98	100.50	-22	1,003	-2.19%
2020/03/12	0	0.00	1	117.50	117.00	-1	908	-0.11%
2020/03/10	0	0.00	1	129.00	127.50	-1	879	-0.11%
2020/02/25	0	0.00	1	133.50	135.00	-1	802	-0.12%
2020/02/20	0	0.00	1	135.00	136.00	-1	788	-0.13%
2020/02/11	0	0.00	2	133.75	132.50	-2	791	-0.25%
2020/02/06	78	134.00	79	134.68	134.00	-1	793	-0.13%
2020/02/05	0	0.00	1	130.50	130.50	-1	776	-0.13%
2020/02/03	0	0.00	1	126.50	126.50	-1	785	-0.13%
2020/01/17	0	0.00	3	134.67	135.00	-3	753	-0.40%
2020/01/15	0	0.00	3	133.00	131.50	-3	770	-0.39%
2020/01/14	0.7	132.00	1	132.50	132.00	-0.3	773	-0.04%
2020/01/10	1	130.00	2	132.50	127.50	-1	795	-0.13%
2020/01/09	0	0.00	1	129.00	129.00	-1	825	-0.12%
2020/01/08	1	127.50	0	0.00	127.00	1	842	0.12%
2020/01/07	2	127.50	1	127.50	128.50	1	852	0.12%
2020/01/06	0	0.00	1	128.00	128.50	-1	849	-0.12%
2020/01/03	0	0.00	2	125.75	126.50	-2	837	-0.24%
2020/01/02	0	0.00	1	124.50	124.50	-1	834	-0.13%
2019/12/30	1	124.00	0	0.00	123.50	1	841	0.12%
2019/12/23	1	126.50	0	0.00	127.50	1	965	0.10%
2019/12/20	208	128.14	207	128.22	127.00	1	990	0.10%	大買/大賣/
2019/12/19	0	0.00	6	126.17	124.50	-6	966	-0.62%
2019/12/18	15	124.73	9	125.11	125.00	6	953	0.63%
2019/12/17	0	0.00	1	124.00	124.50	-1	947	-0.11%
2019/12/12	1	122.50	3	122.50	122.00	-2	950	-0.21%
2019/12/11	0	0.00	1	122.50	123.00	-1	943	-0.11%
2019/12/10	0	0.00	5	117.80	118.50	-5	930	-0.54%
2019/12/06	2	117.00	0	0.00	116.50	2	925	0.22%
2019/12/05	0	0.00	1	119.00	119.00	-1	927	-0.11%
2019/12/04	0	0.00	3	116.00	115.50	-3	919	-0.33%
2019/11/29	1	117.00	0	0.00	117.00	1	935	0.11%
2019/11/28	1	118.50	1	117.50	118.50	0	930	0.00%
2019/11/27	0	0.00	1	116.00	116.00	-1	930	-0.11%
2019/11/21	1	113.50	1	115.00	114.00	0	942	0.00%
2019/11/15	2	113.50	3	114.67	115.50	-1	941	-0.11%
2019/11/14	1	112.00	0	0.00	113.00	1	950	0.11%
2019/11/06	3	119.00	3	119.00	118.50	0	995	0.00%
2019/11/04	0	0.00	2	121.00	121.00	-2	1,020	-0.20%
2019/11/01	2	121.00	0	0.00	120.00	2	1,039	0.19%
2019/10/31	2	122.50	0	0.00	123.00	2	1,043	0.19%
2019/10/30	2	122.75	1	124.00	124.50	1	1,072	0.09%
2019/10/29	4	122.00	3	122.00	122.00	1	1,091	0.09%
2019/10/23	1	122.50	0	0.00	123.00	1	1,129	0.09%
2019/10/22	2	124.75	0	0.00	124.00	2	1,120	0.18%
2019/10/21	1	125.00	0	0.00	126.50	1	1,114	0.09%
2019/10/18	0	0.00	4	128.00	127.00	-4	1,105	-0.36%
2019/10/17	3	125.00	2	124.50	126.00	1	1,075	0.09%
2019/10/16	1	119.00	0	0.00	121.00	1	1,038	0.10%
2019/10/15	0	0.00	1	122.50	120.50	-1	1,014	-0.10%
2019/10/14	2	119.50	0	0.00	118.50	2	997	0.20%
2019/10/08	0	0.00	1	120.50	121.00	-1	989	-0.10%
2019/10/07	1	122.50	0	0.00	122.50	1	989	0.10%
2019/10/04	9	123.28	6	122.33	122.00	3	986	0.30%
2019/10/03	2	125.00	2	125.75	125.00	0	976	0.00%
2019/10/02	0	0.00	3	120.67	120.50	-3	938	-0.32%
2019/10/01	2	115.50	1	118.50	117.00	1	915	0.11%
2019/09/27	2	121.25	0	0.00	120.50	2	935	0.21%
2019/09/25	7	123.00	4	122.50	120.50	3	935	0.32%
2019/09/24	2	127.25	0	0.00	127.00	2	922	0.22%
2019/09/20	0	0.00	1	130.50	128.00	-1	938	-0.11%
2019/09/19	1	129.50	0	0.00	129.00	1	931	0.11%
2019/09/18	2	128.50	0	0.00	127.50	2	928	0.22%
2019/09/12	0	0.00	1	130.50	131.00	-1	936	-0.11%
2019/09/11	1	129.00	0	0.00	130.00	1	937	0.11%
2019/09/09	2	130.00	1	128.00	128.50	1	938	0.11%
2019/09/06	1	133.50	0	0.00	130.00	1	926	0.11%
2019/09/04	3	134.17	1	138.00	134.00	2	913	0.22%
2019/09/03	1	135.00	0	0.00	136.50	1	904	0.11%
2019/09/02	0	0.00	31.2	137.01	138.00	-31.2	904	-3.45%
2019/08/30	0	0.00	1	137.00	137.50	-1	912	-0.11%
2019/08/29	0	0.00	2	134.99	134.50	-2	942	-0.22%
2019/08/27	0	0.00	1	135.00	134.50	-1	949	-0.11%
2019/08/26	2	133.00	1	133.00	133.00	1	948	0.11%
2019/08/23	1	135.50	1	136.50	136.50	0	963	0.00%
2019/08/22	1	135.00	1	136.50	137.00	0	974	0.00%
2019/08/20	1	135.00	0	0.00	135.00	1	977	0.10%
2019/08/19	1	135.50	1	135.00	136.00	0	969	0.00%
2019/08/16	1	133.50	2	134.00	134.00	-1	962	-0.10%
2019/08/15	2	132.25	0	0.00	132.00	2	959	0.21%
2019/08/14	0	0.00	1	135.50	134.50	-1	955	-0.10%
2019/08/13	1	133.00	0	0.00	133.00	1	934	0.11%
2019/08/08	0	0.00	2	133.00	133.00	-2	922	-0.22%
2019/08/07	1	133.50	2	131.50	131.00	-1	906	-0.11%
2019/08/06	1	125.50	1	129.00	129.50	0	889	0.00%
2019/08/05	4	130.13	2	131.75	129.50	2	884	0.23%
2019/08/02	0	0.00	2	128.50	129.50	-2	876	-0.23%
2019/08/01	2	129.25	2	130.25	128.50	0	861	0.00%
2019/07/31	2	132.25	0	0.00	133.00	2	832	0.24%
2019/07/30	1	129.00	0	0.00	129.50	1	842	0.12%
2019/07/25	0	0.00	1	124.00	125.50	-1	819	-0.12%
2019/07/17	0	0.00	1	121.00	120.50	-1	888	-0.11%
2019/07/12	0	0.00	1	122.00	123.00	-1	976	-0.10%
2019/07/09	0	0.00	1	120.00	119.50	-1	977	-0.10%
2019/07/04	2	120.50	1	118.50	118.50	1	968	0.10%
2019/07/03	1	118.50	1	120.50	120.50	0	922	0.00%
2019/06/28	0	0.00	1	115.00	113.50	-1	922	-0.11%
2019/06/24	2	111.00	0	0.00	110.00	2	946	0.21%
2019/06/21	1	114.00	2	113.00	112.00	-1	953	-0.10%
2019/06/18	0	0.00	1	110.00	110.00	-1	967	-0.10%
2019/06/12	1	110.50	0	0.00	109.50	1	1,108	0.09%
2019/06/05	0	0.00	2	110.25	110.50	-2	1,117	-0.18%
2019/05/28	2	106.00	0	0.00	106.00	2	1,106	0.18%
2019/05/22	0	0.00	1	110.00	109.50	-1	1,125	-0.09%
2019/05/21	1	108.00	0	0.00	108.00	1	1,147	0.09%
2019/05/20	1	108.00	1	110.00	109.50	0	1,152	0.00%
2019/05/17	1	111.50	0	0.00	108.00	1	1,161	0.09%
2019/05/15	1	112.50	0	0.00	112.00	1	1,155	0.09%
2019/05/13	1	115.00	0	0.00	113.00	1	1,162	0.09%
2019/05/08	0	0.00	10	114.00	115.00	-10	1,170	-0.85%
2019/05/06	1	112.00	2	113.75	112.00	-1	1,139	-0.09%
2019/05/03	0	0.00	1	112.00	111.00	-1	1,098	-0.09%
2019/05/02	0	0.00	1	110.50	110.50	-1	1,098	-0.09%
2019/04/30	0	0.00	1	108.50	109.00	-1	1,090	-0.09%
2019/04/29	0	0.00	20	106.50	105.50	-20	1,077	-1.86%
2019/04/26	1	109.00	0	0.00	109.00	1	1,061	0.09%
2019/04/24	1	108.50	0	0.00	110.00	1	1,050	0.10%
2019/04/23	185	110.90	185	111.70	111.50	0	1,037	0.00%	大買/大賣/
2019/04/22	4	107.13	7	107.57	108.50	-3	989	-0.30%
2019/04/17	0	0.00	1	102.00	102.00	-1	912	-0.11%
2019/04/11	1	103.00	0	0.00	103.00	1	917	0.11%
2019/03/28	0	0.00	4	101.75	102.00	-4	894	-0.45%
2019/03/27	0	0.00	1	101.50	101.00	-1	883	-0.11%
2019/03/26	1	100.00	1	100.00	100.00	0	875	0.00%
2019/03/20	0	0.00	20	100.35	100.00	-20	844	-2.37%
2019/03/19	172	99.98	182	100.12	99.50	-10	833	-1.20%	大買/大賣/
2019/03/18	58	97.00	60.1	97.40	98.60	-2.1	802	-0.26%
2019/03/15	119	94.03	121	94.29	95.30	-2	772	-0.26%	大買/大賣/
2019/03/14	1	90.50	0	0.00	90.30	1	712	0.14%
2019/03/05	1	90.80	1	90.80	90.80	0	696	0.00%
2019/02/25	1	89.00	0	0.00	88.10	1	667	0.15%
2019/02/22	0	0.00	1	88.20	88.80	-1	658	-0.15%
2019/02/21	0	0.00	13.2	89.86	90.00	-13.2	656	-2.02%
2019/02/20	160	90.00	174	90.29	90.00	-14	650	-2.15%	大買/大賣/
2019/02/11	1	85.70	1	85.90	86.00	0	586	0.00%
2019/01/30	1	85.30	10	85.30	85.10	-9	573	-1.57%
2019/01/29	0	0.00	10	84.20	84.50	-10	557	-1.79%
2019/01/15	0	0.00	2	82.45	82.90	-2	643	-0.31%
2019/01/14	0	0.00	1	82.20	82.30	-1	657	-0.15%
2019/01/10	2	82.85	0	0.00	82.90	2	671	0.30%
2019/01/09	0	0.00	5	82.30	82.20	-5	672	-0.74%
2019/01/04	0	0.00	1	80.10	80.10	-1	662	-0.15%
2019/01/02	1	82.80	0	0.00	82.80	1	696	0.14%
2018/12/26	0	0.00	2	82.70	82.20	-2	723	-0.28%
2018/12/25	3	81.47	0	0.00	82.00	3	757	0.40%
2018/12/24	0	0.00	4	79.93	81.70	-4	762	-0.52%
2018/12/22	0	0.00	5	79.34	79.30	-5	775	-0.64%
2018/12/13	2	80.25	2	79.70	79.70	0	790	0.00%
2018/12/12	1	79.50	1	79.50	79.60	0	785	0.00%
2018/12/07	0	0.00	2	79.60	79.20	-2	785	-0.25%
2018/11/29	0	0.00	1	80.80	80.10	-1	1,006	-0.10%
2018/11/28	5	80.00	0	0.00	79.90	5	1,005	0.50%
2018/11/23	4	80.70	0	0.00	79.00	4	1,008	0.40%
2018/11/22	3	82.50	0	0.00	82.50	3	996	0.30%
2018/11/20	8	83.70	0	0.00	83.60	8	999	0.80%
2018/11/19	3	84.00	0	0.00	84.50	3	1,000	0.30%
2018/11/16	4	83.65	0	0.00	83.80	4	1,008	0.40%
2018/11/15	2	83.90	1	84.20	84.50	1	1,012	0.10%
2018/11/08	0	0.00	1	85.70	85.90	-1	1,038	-0.10%
2018/11/02	1	87.00	0	0.00	87.00	1	1,068	0.09%
2018/10/26	24	89.10	23	86.81	84.60	1	1,150	0.09%
2018/10/25	0	0.00	2	88.70	88.00	-2	1,116	-0.18%
2018/10/22	1	87.50	1	89.00	88.60	0	1,135	0.00%
2018/10/12	1	84.70	0	0.00	85.20	1	1,242	0.08%
2018/10/11	4	83.93	3	84.97	84.70	1	1,243	0.08%
2018/10/09	0	0.00	1	89.10	88.30	-1	1,253	-0.08%
2018/10/08	2	88.00	0	0.00	87.50	2	1,278	0.16%
2018/10/04	4	89.65	4	89.83	90.10	0	1,283	0.00%
2018/10/03	0	0.00	16	89.75	89.00	-16	1,255	-1.27%
2018/09/10	4	83.45	0	0.00	82.50	4	1,339	0.30%
2018/09/07	5	86.70	0	0.00	84.00	5	1,346	0.37%
2018/09/05	15	90.50	3	90.53	89.10	12	1,303	0.92%
2018/09/04	0	0.00	1	88.00	88.00	-1	1,211	-0.08%
2018/09/03	1	87.80	1	87.40	87.50	0	1,304	0.00%
2018/08/30	0	0.00	5	88.04	88.40	-5	1,299	-0.38%
2018/08/29	0	0.00	1	87.80	87.60	-1	1,307	-0.08%
2018/08/23	0	0.00	1	86.60	85.80	-1	1,314	-0.08%
2018/08/22	0	0.00	1	86.50	86.50	-1	1,307	-0.08%
2018/08/21	0	0.00	3	86.30	86.40	-3	1,303	-0.23%
2018/08/17	0	0.00	2	86.10	86.10	-2	1,311	-0.15%
2018/08/13	3	85.10	0	0.00	85.50	3	1,299	0.23%
2018/08/09	0	0.00	2	87.60	87.50	-2	1,278	-0.16%
2018/08/08	1	87.70	1	88.40	87.80	0	1,282	0.00%
2018/08/07	0	0.00	2	88.90	88.30	-2	1,277	-0.16%
2018/08/06	1	87.60	0	0.00	87.80	1	1,266	0.08%
2018/08/03	1	88.00	2	88.45	88.80	-1	1,256	-0.08%
2018/08/02	2	87.60	0.3	87.30	86.60	1.7	1,225	0.14%
2018/08/01	2	88.10	0	0.00	88.80	2	1,205	0.17%
2018/07/27	3	88.20	1	88.60	88.60	2	1,167	0.17%
2018/07/26	0	0.00	2	87.30	87.70	-2	1,144	-0.17%
2018/07/25	0	0.00	2	86.15	85.20	-2	1,091	-0.18%
2018/07/24	0	0.00	3	85.20	85.80	-3	1,062	-0.28%
2018/07/19	0	0.00	1	83.00	82.30	-1	1,046	-0.10%
2018/07/18	1	82.80	0	0.00	82.80	1	1,053	0.09%
2018/07/17	53	83.35	52	83.22	83.10	1	1,051	0.10%
2018/07/16	1	86.50	2	86.40	86.60	-1	1,031	-0.10%
2018/07/13	1	85.00	2	85.70	85.70	-1	1,023	-0.10%
2018/07/12	2	85.45	3	84.90	85.00	-1	1,067	-0.09%
2018/07/11	3	86.03	2	85.70	85.20	1	1,083	0.09%
2018/07/10	2	85.90	4	86.18	86.50	-2	1,095	-0.18%
2018/07/09	2	85.70	1	85.10	84.70	1	1,089	0.09%
2018/07/06	5	85.18	1	85.50	85.30	4	1,089	0.37%
2018/07/05	0	0.00	1	85.30	84.50	-1	1,090	-0.09%
2018/07/03	0	0.00	5	84.36	83.50	-5	1,158	-0.43%
2018/06/29	0	0.00	1	82.70	83.30	-1	1,271	-0.08%
2018/06/28	2	83.15	2	82.55	82.00	0	1,320	0.00%
2018/06/27	0	0.00	1	83.80	83.80	-1	1,359	-0.07%
2018/06/26	1	83.80	0	0.00	83.40	1	1,372	0.07%
2018/06/25	2	84.45	0	0.00	83.40	2	1,371	0.15%
2018/06/21	0	0.00	5	83.70	83.30	-5	1,361	-0.37%
2018/06/19	0	0.00	6	83.20	82.60	-6	1,379	-0.43%
2018/06/15	130	83.69	148	83.99	84.10	-18	1,377	-1.31%	大買/大賣/
2018/06/14	21	84.50	1	84.30	83.70	20	1,372	1.46%
2018/06/12	1	84.70	189	84.10	84.00	-188	1,345	-13.97%	大賣/鉅額交易
2018/06/11	393	84.16	201	85.25	84.90	192	1,305	14.71%	大買/大賣/鉅額交易
2018/06/05	0	0.00	10	80.96	80.40	-10	1,258	-0.79%
2018/06/01	0	0.00	1	80.70	80.40	-1	1,260	-0.08%
2018/05/25	0	78.30	0	0.00	78.30	0	1,267	0.00%
2018/05/24	1	78.00	0	0.00	78.10	1	1,264	0.08%
2018/05/23	0	78.50	0	0.00	78.50	0	1,262	0.00%
2018/05/22	10	79.00	0	0.00	79.00	10	1,258	0.79%
2018/05/11	0	0.00	3	80.37	80.60	-3	1,317	-0.23%
2018/05/10	0	0.00	1	79.90	79.80	-1	1,317	-0.08%
2018/05/04	5	76.90	5	78.20	77.50	0	1,335	0.00%
2018/05/03	1	77.00	2	77.15	77.00	-1	1,338	-0.07%
2018/04/30	0	0.00	5	78.90	78.70	-5	1,341	-0.37%
2018/04/27	5	77.80	0	0.00	77.80	5	1,391	0.36%
2018/04/25	0	0.00	3	79.20	78.90	-3	1,386	-0.22%
2018/04/24	0	0.00	4	79.05	78.90	-4	1,387	-0.29%
2018/04/20	3	82.80	0	0.00	81.50	3	1,369	0.22%
2018/04/19	0	0.00	5	83.60	83.40	-5	1,359	-0.37%
2018/04/18	129	85.00	128	85.42	85.30	1	1,328	0.08%	大買/大賣/
2018/04/17	4	82.60	10	82.06	82.90	-6	1,269	-0.47%
2018/04/16	6	82.27	2	82.20	82.00	4	1,247	0.32%
2018/04/13	1	80.00	0	0.00	80.10	1	1,234	0.08%
2018/04/11	2	81.30	0	0.00	80.70	2	1,206	0.17%
2018/04/10	8	82.30	1	81.60	81.60	7	1,188	0.59%
2018/04/09	4	84.10	1	86.40	83.50	3	1,157	0.26%
2018/04/03	2	81.60	10	81.50	82.60	-8	1,071	-0.75%
2018/04/02	11	85.11	0	0.00	83.20	11	1,053	1.04%
2018/03/31	2	82.60	6	82.28	82.00	-4	951	-0.42%
2018/03/30	2	78.80	1	78.20	78.80	1	902	0.11%
2018/03/29	5	76.60	0	0.00	76.60	5	861	0.58%
2018/03/26	2	76.85	0	0.00	76.80	2	837	0.24%
2018/03/22	0	79.00	4	79.00	78.60	-4	819	-0.49%
2018/03/21	1	79.30	0	0.00	79.20	1	815	0.12%
2018/03/20	1	80.00	0	0.00	79.80	1	819	0.12%
2018/03/13	3.1	79.90	0	0.00	79.80	3.1	843	0.37%
2018/03/12	0	0.00	4	79.80	79.90	-4	833	-0.48%
2018/03/08	0	0.00	1	77.80	77.80	-1	815	-0.12%
2018/03/07	1	78.20	9	78.13	78.30	-8	817	-0.98%
2018/03/06	14	79.19	0	0.00	78.10	14	834	1.68%
2018/02/26	0	0.00	5	79.20	79.20	-5	931	-0.54%
2018/02/21	0	0.00	1	79.30	79.30	-1	1,138	-0.09%
2018/02/08	1	78.20	0	0.00	77.90	1	1,162	0.09%
2018/02/06	1	79.10	4	79.00	77.30	-3	1,150	-0.26%
2018/02/02	0	0.00	1	82.00	82.00	-1	1,153	-0.09%
2018/01/26	4	83.95	0	0.00	83.60	4	1,166	0.34%
2018/01/25	0	0.00	1	84.80	85.10	-1	1,166	-0.09%
2018/01/24	0	0.00	4	84.55	84.30	-4	1,180	-0.34%
2018/01/23	0	0.00	1	85.20	84.50	-1	1,219	-0.08%
2018/01/16	4	81.95	0	82.90	82.10	4	1,320	0.30%
2018/01/15	3	82.00	0	0.00	81.30	3	1,323	0.23%
2018/01/12	3	82.10	0	0.00	82.20	3	1,355	0.22%
2018/01/11	3	81.90	0	0.00	81.50	3	1,369	0.22%
2018/01/05	5	84.20	0	0.00	84.30	5	1,434	0.35%