華擎 (3515)-凱基-松山券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
227.0
漲跌
▼5.0
漲幅
-2.16%
成交量
759張
產業
上市電腦週邊類股▼0.12%
433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

華擎 (3515)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
2024/04/30	0	0.00	2	230.00	227.00	-2	2,025	-0.10%
2024/04/29	2	231.00	0	0.00	232.00	2	2,024	0.10%
2024/04/24	2	231.00	0	0.00	229.00	2	2,055	0.10%
2024/04/22	1	223.50	0	0.00	221.00	1	2,057	0.05%
2024/04/17	1	235.00	0	0.00	240.50	1	2,088	0.05%
2024/04/15	1	249.50	0	0.00	246.00	1	2,121	0.05%
2024/04/12	0	0.00	2	262.00	260.50	-2	2,116	-0.09%
2024/04/11	2	253.00	0	0.00	255.50	2	2,124	0.09%
2024/04/09	1	261.50	0	0.00	261.50	1	2,144	0.05%
2024/04/08	2	262.50	1	263.50	258.50	1	2,154	0.05%
2024/04/03	1	253.00	0	0.00	253.00	1	2,148	0.05%
2024/04/02	1	253.00	1	253.00	253.50	0	2,157	0.00%
2024/03/20	1	262.00	1	265.50	260.00	0	2,568	0.00%
2024/03/18	1	253.50	0	0.00	254.50	1	2,562	0.04%
2024/03/08	2	290.75	1	283.00	281.50	1	2,818	0.04%
2024/03/06	4	300.38	2	301.75	304.00	2	2,634	0.08%
2024/03/05	1	284.50	2.1	301.63	307.00	-1.1	2,563	-0.04%
2024/03/04	1	285.00	1	279.50	279.50	0	2,418	0.00%
2024/03/01	0	0.00	3	278.50	278.50	-3	2,262	-0.13%
2024/02/29	0	0.00	8	248.63	253.50	-8	2,161	-0.37%
2024/02/27	1	232.50	0	0.00	230.50	1	2,064	0.05%
2024/02/26	4	238.25	0	0.00	236.00	4	2,083	0.19%
2024/02/23	0	0.00	1	247.04	249.50	-1	2,177	-0.05%
2024/02/22	2	243.75	1	241.50	241.00	1	2,210	0.05%
2024/02/20	0	0.00	1	242.00	245.00	-1	2,215	-0.05%
2024/02/19	1	246.50	0	0.00	239.00	1	2,206	0.05%
2024/02/16	1	243.50	2	252.50	252.00	-1	2,188	-0.05%
2024/02/02	0	0.00	3	239.67	238.00	-3	2,138	-0.14%
2024/01/31	2	233.50	1	231.50	231.50	1	2,121	0.05%
2024/01/30	1	239.50	0	0.00	237.50	1	2,110	0.05%
2024/01/29	1	231.00	0	0.00	233.50	1	2,095	0.05%
2024/01/26	1	240.00	0	0.00	236.00	1	2,099	0.05%
2024/01/25	0	243.00	0	0.00	243.00	0	2,110	0.00%
2024/01/23	0	242.50	1	242.00	241.50	-1	2,105	-0.05%
2024/01/22	0	0.00	1	249.00	247.50	-1	2,099	-0.05%
2024/01/04	1	236.00	0	0.00	235.50	1	2,031	0.05%
2024/01/03	0	0.00	1	244.00	243.50	-1	2,027	-0.05%
2023/12/29	1	257.00	0	0.00	257.00	1	2,007	0.05%
2023/12/28	0	0.00	1	260.00	254.50	-1	2,003	-0.05%
2023/12/27	0	0.00	1	258.00	258.00	-1	2,001	-0.05%
2023/12/25	2	254.75	0	0.00	254.50	2	1,983	0.10%
2023/12/22	2	259.00	3	258.50	254.50	-1	1,970	-0.05%
2023/12/21	5	253.70	4	254.88	255.00	1	1,942	0.05%
2023/12/20	1	252.50	1	256.50	250.50	0	1,902	0.00%
2023/12/19	0	0.00	3	245.67	251.00	-3	1,830	-0.16%
2023/12/18	5	238.10	8	243.75	245.50	-3	1,756	-0.17%
2023/12/14	2	230.00	3	228.00	227.50	-1	1,628	-0.06%
2023/12/13	4	229.88	3	228.00	225.00	1	1,613	0.06%
2023/12/12	5	230.00	3	226.00	225.50	2	1,580	0.13%
2023/12/11	4	230.00	3	234.50	232.00	1	1,572	0.06%
2023/12/08	1	232.00	3	234.33	230.00	-2	1,519	-0.13%
2023/12/07	8	220.94	6	222.75	221.00	2	1,390	0.14%
2023/12/06	1	216.00	2	211.00	218.50	-1	1,275	-0.08%
2023/12/05	1	200.50	0	0.00	199.00	1	1,216	0.08%
2023/12/04	2	210.00	0	0.00	206.00	2	1,212	0.16%
2023/12/01	1	209.00	1	210.00	209.50	0	1,212	0.00%
2023/11/30	0	0.00	5	213.50	213.00	-5	1,208	-0.41%
2023/11/29	1	209.00	0	0.00	210.00	1	1,183	0.08%
2023/11/22	7	213.71	5	213.90	207.50	2	1,126	0.18%
2023/11/17	1	193.50	1	193.50	192.50	0	1,031	0.00%
2023/11/09	1	185.00	0	0.00	185.00	1	1,342	0.07%
2023/11/08	0	0.00	1	192.50	188.00	-1	1,346	-0.07%
2023/10/20	1	185.00	0	0.00	185.00	1	1,987	0.05%
2023/10/18	0	0.00	1	199.50	191.00	-1	2,179	-0.05%
2023/10/16	1	203.00	0	0.00	204.50	1	2,386	0.04%
2023/10/13	0	0.00	2	208.50	204.00	-2	2,596	-0.08%
2023/10/12	0	0.00	2	218.50	219.00	-2	2,725	-0.07%
2023/10/11	1	222.00	0	0.00	209.00	1	2,819	0.04%
2023/10/06	1	218.00	0	218.50	217.00	1	3,056	0.03%
2023/10/02	0	0.00	1	215.00	219.50	-1	3,504	-0.03%
2023/09/28	0	0.00	1	215.00	212.00	-1	3,569	-0.03%
2023/09/25	0	0.00	1	208.00	208.00	-1	3,875	-0.03%
2023/09/22	1	206.00	0	0.00	211.50	1	3,908	0.03%
2023/09/20	5	213.10	1	213.50	211.00	4	3,988	0.10%
2023/09/15	0	0.00	1	208.00	210.00	-1	4,183	-0.02%
2023/09/14	5	204.80	2	205.75	206.00	3	4,245	0.07%
2023/09/13	2	207.50	1	207.00	206.50	1	4,296	0.02%
2023/09/04	2	226.25	2	224.50	229.00	0	5,055	0.00%
2023/08/31	0	0.00	1	231.53	234.00	-1	5,113	-0.02%
2023/08/30	0	0.00	1	236.50	237.00	-1	5,148	-0.02%
2023/08/29	0	0.00	0	232.50	234.00	0	5,226	0.00%
2023/08/23	0	253.00	0	0.00	250.00	0	5,386	0.00%
2023/08/22	14	258.82	14	259.07	254.50	0	5,486	0.00%
2023/08/18	1	266.50	2	255.75	256.50	-1	5,384	-0.02%
2023/08/17	1	251.50	0	0.00	250.50	1	5,242	0.02%
2023/08/11	1	231.00	2	228.00	226.50	-1	5,167	-0.02%
2023/08/09	0	0.00	0	240.00	241.00	0	5,096	0.00%
2023/08/07	1	231.50	1	242.00	242.00	0	5,013	0.00%
2023/08/02	2	244.25	0	0.00	232.50	2	4,919	0.04%
2023/08/01	1	250.00	0	0.00	247.50	1	4,868	0.02%
2023/07/26	0	0.00	1	264.50	261.00	-1	4,685	-0.02%
2023/07/25	1	275.50	3	284.67	272.00	-2	4,593	-0.04%
2023/07/24	3	276.50	0	0.00	275.00	3	4,448	0.07%
2023/07/21	4	279.75	3	277.33	277.00	1	4,361	0.02%
2023/07/19	3	294.33	3	281.17	280.50	0	4,158	0.00%
2023/07/18	1	285.00	2	288.25	286.00	-1	4,029	-0.02%
2023/07/17	1	278.00	6	267.00	272.00	-5	3,817	-0.13%
2023/07/14	0	0.00	1	247.00	257.50	-1	3,659	-0.03%
2023/07/13	4	262.00	3	261.17	248.50	1	3,559	0.03%
2023/07/12	2	257.50	1.3	260.62	257.00	0.7	3,311	0.02%
2023/07/11	1	244.50	3	241.50	250.00	-2	3,085	-0.06%
2023/07/10	5	227.00	5	228.60	227.50	0	2,937	0.00%
2023/07/05	4	226.50	0	0.00	225.00	4	2,790	0.14%
2023/07/04	3	229.33	4	232.25	236.50	-1	2,709	-0.04%
2023/07/03	5	225.00	0	0.00	221.00	5	2,530	0.20%
2023/06/30	0	0.00	1	225.00	222.50	-1	2,435	-0.04%
2023/06/29	0	0.00	1	216.50	220.50	-1	2,393	-0.04%
2023/06/27	0	0.00	1	208.50	208.00	-1	2,290	-0.04%
2023/06/26	3	228.00	1	222.00	216.50	2	2,245	0.09%
2023/06/21	2	233.75	1	234.50	230.00	1	2,154	0.05%
2023/06/20	0	0.00	2	219.25	222.00	-2	2,036	-0.10%
2023/06/19	2	222.00	0	225.00	224.00	2	1,980	0.10%
2023/06/15	0	0.00	1	210.00	208.50	-1	1,825	-0.05%
2023/06/14	0	0.00	1	208.00	208.50	-1	1,766	-0.06%
2023/06/13	8	226.44	7	223.93	226.50	1	1,681	0.06%
2023/06/12	4	212.64	6	219.67	219.50	-2	1,533	-0.13%
2023/06/09	1	188.00	1	201.00	201.00	0	1,388	0.00%
2023/06/08	1	182.50	2	174.25	183.00	-1	1,345	-0.07%
2023/06/07	1	168.00	0	0.00	168.00	1	1,299	0.08%
2023/06/06	1	168.50	0	166.00	167.00	1	1,276	0.08%
2023/05/31	1	160.00	0	0.00	158.50	1	1,124	0.09%
2023/05/30	1	157.00	1	156.00	155.00	0	1,050	0.00%
2023/05/29	0	0.00	3	154.00	154.00	-3	968	-0.31%
2023/05/26	0	0.00	2	151.50	152.00	-2	1,035	-0.19%
2023/05/25	2	143.50	1	142.50	142.50	1	1,025	0.10%
2023/05/11	1	131.00	0	0.00	131.50	1	1,129	0.09%
2023/05/02	0	0.00	1	136.50	137.00	-1	1,264	-0.08%
2023/04/28	1	133.00	0	0.00	135.50	1	1,294	0.08%
2023/04/14	0	0.00	1	142.00	142.00	-1	1,689	-0.06%
2023/04/12	3	144.83	3	146.00	145.00	0	1,915	0.00%
2023/04/11	0	0.00	2	143.50	143.00	-2	1,988	-0.10%
2023/03/31	1	141.00	0.1	140.50	141.00	0.9	2,067	0.04%
2023/03/24	0	0.00	1	143.00	141.00	-1	2,394	-0.04%
2023/03/23	0	0.00	6.3	141.29	141.00	-6.3	2,797	-0.23%
2023/03/22	0	0.00	1	141.50	140.50	-1	2,910	-0.03%
2023/03/21	0.3	138.00	0	0.00	138.00	0.3	2,924	0.01%
2023/03/17	2	135.50	0	0.00	136.00	2	2,987	0.07%
2023/03/16	3	136.33	1	135.00	134.50	2	2,982	0.07%
2023/03/14	5	137.80	0	0.00	138.00	5	2,968	0.17%
2023/03/13	1	139.50	1	135.00	139.50	0	2,949	0.00%
2023/03/10	4	140.25	0	0.00	141.00	4	2,948	0.14%
2023/03/08	1	151.00	1	150.00	151.00	0	2,983	0.00%
2023/03/07	0	0.00	2	155.00	154.50	-2	3,007	-0.07%
2023/02/24	0	0.00	1	169.00	158.50	-1	3,358	-0.03%
2023/02/23	1	168.00	0	0.00	168.00	1	3,320	0.03%
2023/02/20	0	0.00	2	152.00	154.00	-2	3,685	-0.05%
2023/02/15	0	0.00	1	147.50	147.00	-1	3,727	-0.03%
2023/02/14	0	0.00	15	149.50	149.00	-15	3,735	-0.40%
2023/02/13	15	152.07	0	0.00	149.00	15	3,751	0.40%
2023/02/10	1	148.00	0	0.00	148.00	1	3,716	0.03%
2023/02/08	1	153.50	6	152.33	152.00	-5	3,802	-0.13%
2023/02/07	1	152.00	2	152.50	152.50	-1	3,809	-0.03%
2023/02/06	1	145.00	0	0.00	149.00	1	3,798	0.03%
2023/02/02	0.5	151.00	0	0.00	151.50	0.5	3,800	0.01%
2023/01/31	3	148.83	1	150.00	151.50	2	3,832	0.05%
2023/01/30	0	0.00	1	150.00	150.00	-1	3,953	-0.03%
2023/01/16	1	149.00	2	146.00	147.50	-1	4,084	-0.02%
2023/01/13	1	150.00	1	148.50	146.50	0	4,062	0.00%
2023/01/11	1	153.00	1	148.00	147.50	0	4,116	0.00%
2023/01/10	1	155.50	1	157.50	155.50	0	4,103	0.00%
2023/01/09	0.6	155.36	3	153.50	156.00	-2.5	4,065	-0.06%
2023/01/06	2	148.00	3	148.00	150.00	-1	4,016	-0.02%
2023/01/05	3	147.00	3	153.50	147.00	0	3,990	0.00%
2023/01/04	5	149.40	3	151.00	149.00	2	3,891	0.05%
2023/01/03	7	149.86	6	150.42	149.00	1	3,838	0.03%
2022/12/30	0	0.00	2	143.50	142.00	-2	3,662	-0.05%
2022/12/29	4	145.00	3	143.50	143.00	1	3,609	0.03%
2022/12/28	0	0.00	1	136.00	135.00	-1	3,518	-0.03%
2022/12/27	3	138.00	3	139.83	139.50	0	3,511	0.00%
2022/12/26	2	139.50	0	0.00	138.50	2	3,492	0.06%
2022/12/23	0	0.00	3	140.83	140.50	-3	3,467	-0.09%
2022/12/21	3	135.83	2	133.00	133.00	1	3,430	0.03%
2022/12/20	10	143.25	1	145.00	135.50	9	3,393	0.27%
2022/12/19	2	141.00	0	0.00	141.00	2	3,335	0.06%
2022/12/16	2	145.50	7	150.57	148.50	-5	3,307	-0.15%
2022/12/15	9	145.83	7	148.71	151.00	2	3,199	0.06%
2022/12/14	1	142.00	11	139.91	143.50	-10	2,816	-0.36%
2022/12/13	3	128.83	2	130.25	130.50	1	2,739	0.04%
2022/12/12	6	128.67	6	130.08	128.50	0	2,744	0.00%
2022/12/09	0	0.00	6	126.00	127.00	-6	2,693	-0.22%
2022/12/08	6	125.33	5	126.70	124.50	1	2,735	0.04%
2022/12/05	1	132.00	1	134.00	131.00	0	2,955	0.00%
2022/12/02	0	0.00	2	130.75	130.00	-2	2,944	-0.07%
2022/12/01	4	132.50	3	135.17	131.50	1	2,919	0.03%
2022/11/28	15	136.03	3	133.50	132.50	12	2,782	0.43%
2022/11/25	0	0.00	10	131.25	136.50	-10	2,588	-0.39%
2022/11/24	4	123.00	2	124.25	124.50	2	2,510	0.08%
2022/11/23	8	124.31	4	124.50	122.00	4	2,482	0.16%
2022/11/22	7	127.43	1	128.00	126.50	6	2,426	0.25%
2022/11/21	2	130.49	5	130.00	129.50	-3	2,397	-0.12%
2022/11/18	10	125.55	5.2	130.33	131.50	4.8	2,315	0.21%
2022/11/17	3	117.17	2	121.00	124.50	1	2,118	0.05%
2022/11/16	3	107.67	4	110.25	113.50	-1	1,872	-0.05%
2022/11/15	1	103.50	0	0.00	103.50	1	1,825	0.05%
2022/11/14	0	0.00	1	105.00	104.50	-1	1,821	-0.05%
2022/11/10	2	104.75	1	105.00	105.00	1	1,741	0.06%
2022/11/09	1	103.00	1	105.50	106.00	0	1,735	0.00%
2022/11/08	2	103.50	1	102.00	102.00	1	1,716	0.06%
2022/11/07	0	0.00	1	105.50	103.50	-1	1,709	-0.06%
2022/11/04	1	101.00	0	0.00	101.00	1	1,644	0.06%
2022/11/03	0	0.00	1	103.00	103.00	-1	1,621	-0.06%
2022/11/02	0	0.00	1	100.50	101.00	-1	1,601	-0.06%
2022/10/31	1	100.00	0	0.00	98.00	1	1,580	0.06%
2022/10/27	1	102.50	1	103.00	102.50	0	1,543	0.00%
2022/10/26	3	98.87	3	101.17	100.50	0	1,477	0.00%
2022/10/25	3	99.37	3	99.53	99.10	0	1,347	0.00%
2022/10/24	1	97.80	3	97.50	98.00	-2	1,248	-0.16%
2022/10/21	1	91.40	0	0.00	91.40	1	1,193	0.08%
2022/10/20	2	95.80	1	93.70	91.40	1	1,184	0.08%
2022/10/19	2	96.05	1	96.90	94.70	1	1,149	0.09%
2022/10/13	0	0.00	1	84.90	83.00	-1	1,078	-0.09%
2022/10/12	0	86.30	0	0.00	85.90	0	1,123	0.00%
2022/10/11	1	86.80	1	85.60	85.10	0	1,124	0.00%
2022/10/06	0	0.00	2	89.20	89.90	-2	1,128	-0.18%
2022/10/05	0	0.00	0	88.80	89.70	0	1,136	0.00%
2022/09/29	1	85.90	1	85.70	85.50	0	1,154	0.00%
2022/09/28	1	87.30	1	84.10	83.20	0	1,153	0.00%
2022/09/26	1	89.90	1	86.40	86.50	0	1,141	0.00%
2022/09/23	1	93.90	1	91.60	91.10	0	1,135	0.00%
2022/09/22	1	95.80	0	0.00	93.20	1	1,114	0.09%
2022/09/20	3	105.17	0	0.00	103.00	3	1,048	0.29%
2022/09/15	0	0.00	2	109.00	107.00	-2	962	-0.21%
2022/09/14	0	111.00	2	110.25	108.00	-2	919	-0.22%
2022/09/13	3	106.17	0	0.00	107.00	3	772	0.39%
2022/09/12	2	100.00	2	100.00	100.00	0	721	0.00%
2022/09/06	0.1	90.30	0	0.00	88.90	0.1	750	0.01%
2022/08/25	1	104.00	0	0.00	103.50	1	742	0.13%
2022/08/05	0	0.00	1	97.90	98.30	-1	744	-0.13%
2022/08/03	0	95.70	0	0.00	95.50	0	761	0.00%
2022/07/29	1	101.50	0	0.00	100.00	1	788	0.13%
2022/07/20	1	105.00	2	102.50	101.00	-1	800	-0.12%
2022/07/19	1	105.00	1	103.00	102.50	0	785	0.00%
2022/07/18	1	99.30	0	0.00	99.50	1	734	0.14%
2022/07/01	0.1	107.00	0	0.00	105.50	0.1	749	0.01%
2022/06/20	0	0.00	2	119.00	117.50	-2	892	-0.22%
2022/06/17	1.1	123.45	2	123.50	123.00	-0.9	872	-0.10%
2022/06/16	0.1	137.00	1	136.50	135.00	-0.9	828	-0.11%
2022/06/14	0.1	141.50	0	0.00	142.50	0.1	874	0.01%
2022/06/13	1	142.50	0	0.00	142.50	1	873	0.11%
2022/06/10	0.1	151.00	0	0.00	150.50	0.1	876	0.01%
2022/06/01	0	0.00	1	155.00	154.50	-1	1,100	-0.09%
2022/05/31	0	0.00	1	153.50	153.50	-1	1,146	-0.09%
2022/05/27	0	0.00	1	148.00	148.00	-1	1,184	-0.08%
2022/05/26	1	146.50	0	0.00	143.50	1	1,233	0.08%
2022/05/24	0.1	149.00	0	0.00	148.50	0.1	1,275	0.01%
2022/05/20	1	154.00	0	0.00	154.00	1	1,348	0.07%
2022/05/18	1	161.00	0	0.00	159.50	1	1,390	0.07%
2022/05/12	0.1	150.00	0	0.00	149.00	0.1	1,412	0.01%
2022/05/06	0	0.00	1	157.50	158.50	-1	1,431	-0.07%
2022/04/29	1	168.50	0	0.00	166.00	1	1,462	0.07%
2022/04/27	0	0.00	1	163.00	166.50	-1	1,474	-0.07%
2022/04/26	0	0.00	4	160.50	167.00	-4	1,459	-0.27%
2022/04/25	0	0.00	1	164.50	164.00	-1	1,454	-0.07%
2022/04/18	1	169.00	0	0.00	171.00	1	1,527	0.07%
2022/04/12	0.1	174.00	0	0.00	174.50	0.1	1,726	0.01%
2022/04/08	0	0.00	1	185.50	180.50	-1	1,774	-0.06%
2022/04/07	0.1	190.00	0	0.00	186.50	0.1	1,768	0.01%
2022/04/06	2.1	200.33	4	191.75	192.50	-1.9	1,780	-0.11%
2022/04/01	4	207.50	1	211.00	205.50	3	1,798	0.17%
2022/03/31	2	218.75	1	220.00	215.00	1	1,793	0.06%
2022/03/30	0	0.00	1	203.00	202.50	-1	1,814	-0.06%
2022/03/28	1	199.00	0	0.00	201.00	1	1,839	0.05%
2022/03/25	1	200.50	1	201.50	198.00	0	1,862	0.00%
2022/03/18	1	205.00	1	201.00	203.50	0	2,212	0.00%
2022/03/15	0.1	198.00	0	0.00	195.00	0.1	2,494	0.00%
2022/03/11	2.2	201.36	2	198.25	201.00	0.2	2,715	0.01%
2022/03/07	3.1	213.83	2	218.00	212.00	1.1	2,876	0.04%
2022/03/04	3	228.83	2	231.25	229.00	1	2,974	0.03%
2022/03/01	3	238.33	2	236.75	242.00	1	3,105	0.03%
2022/02/25	1	225.00	1	223.50	225.00	0	3,078	0.00%
2022/02/24	0	0.00	2	212.50	212.00	-2	3,064	-0.07%
2022/02/18	1	224.00	1	227.50	228.00	0	3,346	0.00%
2022/02/15	0.1	230.50	0	0.00	230.50	0.1	3,715	0.00%
2022/02/09	4	250.50	3	247.33	248.50	1	4,286	0.02%
2022/02/08	3	244.50	2	246.25	241.00	1	4,390	0.02%
2022/01/26	0	232.00	0	0.00	230.00	0	4,406	0.00%
2022/01/25	3	236.50	2	232.00	232.00	1	4,428	0.02%
2022/01/24	2	239.75	2	243.50	243.50	0	4,481	0.00%
2022/01/21	2	247.24	2	249.50	247.50	0	4,523	0.00%
2022/01/20	1	253.00	0	0.00	251.50	1	4,519	0.02%
2022/01/18	0	0.00	1	258.50	258.00	-1	4,536	-0.02%
2022/01/17	1	254.00	1	257.00	256.00	0	4,551	0.00%
2022/01/11	3	249.50	3	251.00	253.50	0	4,926	0.00%
2022/01/10	0	0.00	1	253.00	258.00	-1	4,988	-0.02%
2022/01/07	6	258.83	6	249.33	250.00	0	4,977	0.00%
2022/01/06	2	264.75	3	268.33	260.00	-1	4,929	-0.02%
2022/01/05	5	270.40	0	0.00	262.00	5	4,848	0.10%
2022/01/04	6	285.00	6	280.17	277.50	0	4,832	0.00%
2022/01/03	1	282.50	3	283.50	280.00	-2	4,833	-0.04%
2021/12/30	1	274.50	0	0.00	281.50	1	4,840	0.02%
2021/12/29	1	277.00	2	278.50	278.00	-1	4,842	-0.02%
2021/12/28	2	282.50	2	277.75	282.50	0	4,828	0.00%
2021/12/27	1	272.50	0	0.00	272.50	1	4,794	0.02%
2021/12/24	5	281.60	9	277.22	277.50	-4	4,773	-0.08%
2021/12/23	2.1	267.57	1	267.50	267.50	1.1	4,697	0.02%
2021/12/22	1	271.00	2.1	270.48	270.00	-1.1	4,711	-0.02%
2021/12/21	2	266.50	2	273.50	268.50	0	4,777	0.00%
2021/12/20	1	270.00	1	268.00	269.00	0	4,840	0.00%
2021/12/16	1	280.50	2	286.50	278.00	-1	4,870	-0.02%
2021/12/15	1	268.00	0	0.00	279.50	1	4,762	0.02%
2021/12/14	1	272.00	0	0.00	264.50	1	4,669	0.02%
2021/12/13	1	273.00	0	0.00	269.00	1	4,557	0.02%
2021/12/10	2	280.00	2	282.50	283.00	0	4,419	0.00%
2021/12/09	12	282.38	10	283.75	287.50	2	4,341	0.05%
2021/12/08	7.1	267.85	5	269.40	286.50	2.1	4,216	0.05%
2021/12/07	1	252.00	2	249.25	260.50	-1	4,029	-0.02%
2021/12/06	3	241.50	1	245.50	246.00	2	3,943	0.05%
2021/12/03	0	0.00	1	250.50	250.50	-1	3,905	-0.03%
2021/12/02	0	0.00	1	247.00	246.50	-1	3,886	-0.03%
2021/12/01	2	251.75	1	252.50	250.00	1	3,819	0.03%
2021/11/30	0	0.00	5.1	240.32	239.00	-5.1	3,705	-0.14%
2021/11/29	4	224.13	1	226.50	226.00	3	3,576	0.08%
2021/11/26	6	230.75	5	230.60	227.00	1	3,527	0.03%
2021/11/25	13	245.65	15	242.80	236.00	-2	3,475	-0.06%
2021/11/24	2	231.50	0	0.00	229.50	2	3,362	0.06%
2021/11/23	2	232.25	1	236.00	231.00	1	3,336	0.03%
2021/11/22	2	237.75	1	243.00	239.00	1	3,327	0.03%
2021/11/19	1	240.50	1	243.50	240.50	0	3,285	0.00%
2021/11/18	0	0.00	2	254.00	248.00	-2	3,237	-0.06%
2021/11/17	0	0.00	2	237.25	258.50	-2	3,146	-0.06%
2021/11/16	3	237.50	2	240.75	235.00	1	2,983	0.03%
2021/11/15	1	236.50	1	233.00	239.00	0	2,925	0.00%
2021/11/12	29	245.09	34	233.25	241.50	-5	2,849	-0.18%
2021/11/11	3	215.33	2	223.50	237.50	1	2,615	0.04%
2021/11/10	1	203.50	1	205.00	216.00	0	2,457	0.00%
2021/11/09	5	203.80	6	203.42	205.50	-1	2,324	-0.04%
2021/11/08	6	195.50	1	195.00	195.00	5	2,192	0.23%
2021/11/05	7	185.29	6	186.00	184.50	1	2,081	0.05%
2021/11/03	0	0.00	1	180.50	180.50	-1	1,963	-0.05%
2021/11/01	1	179.50	0	0.00	180.00	1	1,924	0.05%
2021/10/29	0	0.00	2	173.00	173.50	-2	1,860	-0.11%
2021/10/28	0	0.00	1	164.00	163.50	-1	1,818	-0.05%
2021/10/26	1	168.00	2	169.00	167.00	-1	1,879	-0.05%
2021/10/25	1	168.00	2	166.25	166.00	-1	1,881	-0.05%
2021/10/22	1	168.50	1	169.50	170.00	0	1,883	0.00%
2021/10/21	2	171.75	0	0.00	169.50	2	1,892	0.11%
2021/10/20	1	178.00	9	179.33	183.00	-8	1,785	-0.45%
2021/10/19	6	178.25	3	180.17	183.00	3	1,690	0.18%
2021/10/18	2	169.00	8	175.50	177.50	-6	1,548	-0.39%
2021/10/15	2	162.50	2	161.50	161.50	0	1,456	0.00%
2021/10/12	0	0.00	3	159.00	154.50	-3	1,471	-0.20%
2021/10/08	3	162.50	3	163.50	162.00	0	1,449	0.00%
2021/10/07	2	163.00	2	161.00	162.00	0	1,417	0.00%
2021/10/05	3	160.00	0	0.00	161.50	3	1,400	0.21%
2021/10/01	2	154.00	3	155.00	152.00	-1	1,412	-0.07%
2021/09/30	1	155.00	0	0.00	161.00	1	1,403	0.07%
2021/09/29	6	161.58	3	160.33	159.00	3	1,375	0.22%
2021/09/28	2	164.00	4	165.25	164.50	-2	1,350	-0.15%
2021/09/27	4	157.50	806	157.15	157.50	-802	1,283	-62.51%	大賣/鉅額交易
2021/09/24	805	163.40	11.2	155.83	163.50	793.9	1,204	65.89%	大買/鉅額交易
2021/09/23	1	150.50	1	149.00	149.00	0	1,173	0.00%
2021/09/13	1	145.00	0	0.00	145.50	1	1,396	0.07%
2021/09/10	2	140.00	2	141.50	142.50	0	1,463	0.00%
2021/09/08	0	0.00	1	140.00	139.00	-1	1,667	-0.06%
2021/09/07	1	149.50	0	0.00	146.00	1	1,775	0.06%
2021/09/06	2	141.75	1	140.50	144.50	1	1,752	0.06%
2021/08/31	1	141.00	1	138.50	141.00	0	1,763	0.00%
2021/08/26	1	144.50	0	0.00	141.00	1	1,772	0.06%
2021/08/25	1	143.00	2	140.50	143.50	-1	1,778	-0.06%
2021/08/24	2	136.50	2	138.75	135.50	0	1,768	0.00%
2021/08/19	2	129.50	2	131.00	128.00	0	1,746	0.00%
2021/08/16	1	136.00	0	0.00	137.50	1	1,736	0.06%
2021/08/11	1	145.50	3	151.00	147.00	-2	1,719	-0.12%
2021/08/10	0.2	157.50	0	0.00	156.00	0.2	1,693	0.01%
2021/08/09	0	0.00	1	161.00	160.00	-1	1,706	-0.06%
2021/08/06	13	162.88	4	165.00	162.50	9	1,720	0.52%
2021/08/05	1	168.50	1	169.50	167.00	0	1,728	0.00%
2021/08/04	2	168.50	0	0.00	170.00	2	1,775	0.11%
2021/08/03	4	168.88	2	169.50	168.50	2	1,818	0.11%
2021/08/02	1	171.50	1	173.50	171.50	0	1,866	0.00%
2021/07/30	1	168.50	15.3	174.75	168.50	-14.3	1,873	-0.76%
2021/07/29	14	166.68	0	0.00	165.00	14	1,869	0.75%
2021/07/28	2	170.50	2	172.75	169.50	0	1,966	0.00%
2021/07/27	2	172.50	17	174.97	167.00	-15	2,102	-0.71%
2021/07/26	2	170.50	2	170.00	169.00	0	2,160	0.00%
2021/07/20	1	167.50	1	170.00	168.00	0	2,162	0.00%
2021/07/19	15	171.00	0	0.00	167.00	15	2,146	0.70%
2021/07/16	3	177.17	2	177.75	176.00	1	2,134	0.05%
2021/07/15	4	177.38	4	178.00	179.50	0	2,124	0.00%
2021/07/14	0	0.00	1	177.00	178.00	-1	2,125	-0.05%
2021/07/13	1	178.50	2	180.75	178.00	-1	2,145	-0.05%
2021/07/12	4	178.38	6	180.33	182.00	-2	2,167	-0.09%
2021/07/09	8	186.25	4	186.00	183.00	4	2,131	0.19%
2021/07/08	4	191.25	4	192.50	190.50	0	2,129	0.00%
2021/07/07	6	189.92	1	190.50	188.50	5	2,135	0.23%
2021/07/06	3	191.33	2	193.00	188.50	1	2,166	0.05%
2021/07/05	2	192.50	4	193.00	191.50	-2	2,169	-0.09%
2021/07/02	13	189.73	18	191.25	190.00	-5	2,170	-0.23%
2021/07/01	5	189.10	0	0.00	187.00	5	2,157	0.23%
2021/06/30	12	193.04	9	194.00	193.00	3	2,149	0.14%
2021/06/29	7	205.43	6	206.83	205.00	1	2,124	0.05%
2021/06/28	0	0.00	1	203.00	202.00	-1	2,103	-0.05%
2021/06/25	3.3	201.19	2	202.00	199.00	1.3	2,083	0.06%
2021/06/24	3	212.83	0	0.00	208.00	3	2,045	0.15%
2021/06/22	2	204.25	2	206.75	207.00	0	1,967	0.00%
2021/06/21	2	206.75	2	206.50	209.00	0	1,880	0.00%
2021/06/18	5	200.20	6	201.17	201.50	-1	1,812	-0.06%
2021/06/17	9	189.44	10	190.80	193.50	-1	1,747	-0.06%
2021/06/16	14	183.21	17	183.74	181.00	-3	1,632	-0.18%
2021/06/10	1	170.00	0	0.00	172.50	1	1,524	0.07%
2021/05/24	1	152.50	0	0.00	155.00	1	1,566	0.06%
2021/05/19	0	0.00	1	156.00	156.00	-1	1,586	-0.06%
2021/05/18	1	150.00	0	0.00	150.00	1	1,575	0.06%
2021/05/13	1	153.50	0	0.00	158.00	1	1,519	0.07%
2021/05/11	0	0.00	12	170.63	163.00	-12	1,441	-0.83%
2021/05/10	5	179.00	3	181.17	178.50	2	1,396	0.14%
2021/05/06	0	0.00	1	171.50	166.50	-1	1,317	-0.08%
2021/05/05	6	178.33	4	177.00	176.00	2	1,283	0.16%
2021/05/04	100	178.01	101	177.26	185.50	-1	1,172	-0.09%	大賣/
2021/05/03	12	176.46	4	182.50	169.00	8	1,022	0.78%
2021/04/29	4	170.50	3	170.50	170.50	1	935	0.11%
2021/04/16	1	164.50	1	165.50	166.00	0	899	0.00%
2021/04/13	1	162.50	0	0.00	157.50	1	863	0.12%
2021/04/12	1	165.50	0	0.00	166.50	1	836	0.12%
2021/04/07	0	0.00	3	159.00	160.00	-3	783	-0.38%
2021/03/18	0	0.00	1	163.00	163.00	-1	755	-0.13%
2021/03/12	69	159.96	67	161.28	155.50	2	780	0.26%
2021/03/05	1	151.50	3	152.83	151.50	-2	781	-0.26%
2021/03/04	1	153.50	1	155.50	154.00	0	781	0.00%
2021/03/02	2	156.25	0	0.00	157.00	2	781	0.26%
2021/02/26	1	155.50	1	159.00	156.00	0	773	0.00%
2021/02/23	2	155.25	0	0.00	155.00	2	777	0.26%
2021/02/17	1	147.00	1	148.00	149.50	0	782	0.00%
2021/01/27	2	152.00	2	150.50	151.00	0	959	0.00%
2021/01/26	0	0.00	1	145.00	146.50	-1	947	-0.11%
2021/01/25	0	0.00	2	147.50	149.00	-2	952	-0.21%
2021/01/22	1	149.00	2	151.00	151.00	-1	950	-0.11%
2021/01/20	1	154.50	0	0.00	151.50	1	994	0.10%
2021/01/19	0	0.00	1	160.50	160.50	-1	1,035	-0.10%
2021/01/18	0	0.00	2	155.50	160.00	-2	1,041	-0.19%
2021/01/15	1	161.50	0	0.00	157.00	1	1,069	0.09%
2021/01/14	1	160.00	0	0.00	160.00	1	1,093	0.09%
2021/01/13	1	157.00	0	0.00	158.00	1	1,139	0.09%
2021/01/08	1	159.00	0	0.00	159.00	1	1,152	0.09%
2020/12/25	0	0.00	1	157.50	158.00	-1	1,182	-0.08%
2020/12/16	1	162.50	0	0.00	162.50	1	1,207	0.08%
2020/12/14	0	0.00	4	162.00	162.00	-4	1,209	-0.33%
2020/12/11	5	164.70	0	0.00	161.50	5	1,220	0.41%
2020/12/09	0	0.00	3	173.00	173.00	-3	1,204	-0.25%
2020/12/08	1	167.50	0	0.00	169.00	1	1,190	0.08%
2020/12/07	0	0.00	1	164.00	163.50	-1	1,185	-0.08%
2020/12/04	0	0.00	7	165.93	166.00	-7	1,198	-0.58%
2020/12/02	9	167.22	0	0.00	168.00	9	1,239	0.73%
2020/12/01	2	170.75	1	171.00	171.00	1	1,238	0.08%
2020/11/30	1	171.00	1	169.00	167.00	0	1,238	0.00%
2020/11/25	0	0.00	1	172.00	167.50	-1	1,324	-0.08%
2020/11/24	1	168.50	1	168.50	169.00	0	1,375	0.00%
2020/11/23	2	171.25	2	173.25	171.00	0	1,407	0.00%
2020/11/20	21	170.71	22	171.52	170.50	-1	1,460	-0.07%
2020/11/19	1	168.00	0	0.00	168.50	1	1,618	0.06%
2020/11/18	1	169.50	0	0.00	167.00	1	1,696	0.06%
2020/11/12	0	0.00	1	162.00	162.00	-1	1,892	-0.05%
2020/11/10	1	168.00	1	166.50	166.00	0	2,140	0.00%
2020/11/06	1	173.50	1	174.00	172.50	0	2,113	0.00%
2020/11/05	1	163.00	0	0.00	163.00	1	2,060	0.05%
2020/11/04	1	157.50	0	0.00	157.50	1	2,059	0.05%
2020/11/02	1	161.00	0	0.00	159.50	1	2,164	0.05%
2020/10/27	308	172.76	309	171.88	169.00	-1	2,275	-0.04%	大買/大賣/
2020/10/23	2	165.50	14	164.50	165.00	-12	2,240	-0.54%
2020/10/22	15	168.83	6	170.42	167.50	9	2,250	0.40%
2020/10/21	293	171.97	288	172.54	173.50	5	2,266	0.22%	大買/大賣/
2020/10/16	0	0.00	1	168.00	168.00	-1	2,279	-0.04%
2020/10/08	0	0.00	1	170.00	170.50	-1	2,517	-0.04%
2020/09/24	1	183.50	0	0.00	179.50	1	3,320	0.03%
2020/09/23	1	190.00	1	188.50	188.50	0	3,339	0.00%
2020/09/22	1	189.50	1	189.50	188.50	0	3,370	0.00%
2020/09/16	1	191.00	2	193.25	189.50	-1	3,484	-0.03%
2020/09/15	1	188.00	1	188.00	188.50	0	3,492	0.00%
2020/09/11	0	0.00	1	179.00	179.50	-1	3,532	-0.03%
2020/09/08	1	188.50	0	0.00	185.00	1	3,573	0.03%
2020/09/07	1	188.00	0	0.00	188.50	1	3,645	0.03%
2020/09/04	0	0.00	1	199.50	199.50	-1	3,884	-0.03%
2020/09/03	2	203.00	2	203.50	195.00	0	3,896	0.00%
2020/09/02	0	0.00	1	200.00	197.00	-1	3,903	-0.03%
2020/09/01	2	196.00	1	201.00	195.50	1	3,919	0.03%
2020/08/31	1	198.00	1	203.00	199.00	0	3,943	0.00%
2020/08/28	2	198.75	2	199.25	197.50	0	4,003	0.00%
2020/08/27	0	0.00	1	193.50	194.00	-1	4,066	-0.02%
2020/08/26	2	193.50	0	0.00	194.00	2	4,069	0.05%
2020/08/25	965	199.22	965	199.44	203.50	0	4,036	0.00%	大買/大賣/
2020/08/24	107	184.61	107	184.93	188.00	0	3,950	0.00%	大買/大賣/
2020/08/19	0	0.00	1	199.00	191.50	-1	4,033	-0.02%
2020/08/18	1	195.50	2	196.75	200.00	-1	4,208	-0.02%
2020/08/17	7	195.57	5	197.30	193.50	2	4,351	0.05%
2020/08/14	3	183.50	4	183.13	182.50	-1	4,355	-0.02%
2020/08/12	1	168.00	0	0.00	168.00	1	4,377	0.02%
2020/08/07	0	0.00	2	176.50	178.50	-2	4,722	-0.04%
2020/08/06	67	177.97	65	178.00	179.00	2	4,939	0.04%
2020/08/05	115	180.00	119	181.08	185.50	-4	5,138	-0.08%	大買/大賣/
2020/07/30	2	174.00	0	0.00	169.50	2	5,150	0.04%
2020/07/28	2	170.00	0	0.00	167.00	2	5,217	0.04%
2020/07/24	0	0.00	1	174.50	165.50	-1	5,284	-0.02%
2020/07/22	1	172.00	1	171.50	172.00	0	5,350	0.00%
2020/07/21	1	174.50	0	0.00	174.50	1	5,381	0.02%
2020/07/20	0	0.00	1	178.00	178.00	-1	5,429	-0.02%
2020/07/17	1	175.00	6	173.00	170.50	-5	5,538	-0.09%
2020/07/16	0	0.00	1	170.50	173.00	-1	5,522	-0.02%
2020/07/15	1	168.50	0	0.00	170.50	1	5,579	0.02%
2020/07/14	0	0.00	1	166.50	170.50	-1	5,586	-0.02%
2020/07/13	7	170.86	7	170.50	166.50	0	5,620	0.00%
2020/07/10	1	159.50	1	158.50	165.00	0	5,637	0.00%
2020/07/09	3	166.17	3	163.83	162.50	0	5,706	0.00%
2020/07/08	5	168.70	1	168.00	167.00	4	5,735	0.07%
2020/07/07	2	166.00	6	164.00	165.00	-4	5,738	-0.07%
2020/07/06	2	159.00	3	157.67	158.00	-1	5,805	-0.02%
2020/07/03	7	150.07	4	150.50	150.50	3	5,796	0.05%
2020/07/02	1	144.00	0	0.00	144.00	1	5,840	0.02%
2020/07/01	1	142.00	0	0.00	142.50	1	5,994	0.02%
2020/06/30	86	142.99	85	143.73	140.00	1	6,121	0.02%
2020/06/24	1	139.00	0	0.00	139.50	1	6,279	0.02%
2020/06/23	1	141.50	0	0.00	140.50	1	6,277	0.02%
2020/06/22	1	141.00	1	141.50	141.50	0	6,288	0.00%
2020/06/19	1	139.50	0	0.00	139.00	1	6,313	0.02%
2020/06/18	0	0.00	2	141.50	140.50	-2	6,320	-0.03%
2020/06/17	1	141.00	0	0.00	138.50	1	6,329	0.02%
2020/06/16	1	141.50	0	0.00	141.00	1	6,337	0.02%
2020/06/12	81	141.82	81	142.09	144.50	0	6,449	0.00%
2020/06/11	53	154.97	57	155.55	148.00	-4	6,432	-0.06%
2020/06/10	2	146.25	1	148.50	145.00	1	6,215	0.02%
2020/06/09	0	0.00	3	147.50	148.00	-3	6,234	-0.05%
2020/06/08	4	145.63	1	143.00	143.00	3	6,258	0.05%
2020/06/05	2	147.25	0	0.00	147.50	2	6,285	0.03%
2020/06/04	1	146.50	7	148.14	150.50	-6	6,265	-0.10%
2020/06/03	3	146.33	9	143.56	144.50	-6	6,213	-0.10%
2020/06/02	5	139.60	2.3	141.48	138.00	2.7	6,119	0.04%
2020/06/01	2	141.50	3	141.83	141.50	-1	6,145	-0.02%
2020/05/29	10	138.50	6	138.75	141.00	4	6,172	0.06%
2020/05/28	4	139.25	5	140.10	136.00	-1	6,217	-0.02%
2020/05/27	2	135.50	5	138.40	139.00	-3	6,225	-0.05%
2020/05/26	9	145.06	12	147.54	143.00	-3	6,218	-0.05%
2020/05/25	306	152.32	303	152.47	148.00	3	6,180	0.05%	大買/大賣/
2020/05/22	4	143.00	3	142.17	139.00	1	6,080	0.02%
2020/05/21	3	136.33	5	137.20	142.00	-2	5,907	-0.03%
2020/05/20	1	128.50	2	129.25	129.50	-1	5,801	-0.02%
2020/05/19	13	122.00	14	121.93	122.00	-1	5,788	-0.02%
2020/05/18	3	126.67	5	123.00	119.50	-2	5,828	-0.03%
2020/05/15	6.3	129.48	5	130.10	128.50	1.3	5,845	0.02%
2020/05/14	505	131.46	504	132.13	128.00	1	5,874	0.02%	大買/大賣/
2020/05/13	36	129.93	27	132.06	127.00	9	5,813	0.15%
2020/05/12	850	128.44	852	129.30	127.00	-2	5,654	-0.04%	大買/大賣/
2020/05/08	1	117.50	0	0.00	116.50	1	5,363	0.02%
2020/05/07	1	115.50	1	116.00	116.00	0	5,442	0.00%
2020/05/05	1	116.50	2	117.50	114.00	-1	5,586	-0.02%
2020/05/04	5	116.30	4	117.00	119.00	1	5,649	0.02%
2020/04/30	3	118.00	5	116.10	117.00	-2	5,680	-0.04%
2020/04/29	4	117.75	3	116.17	116.00	1	5,738	0.02%
2020/04/28	3	122.33	4	120.50	120.00	-1	5,738	-0.02%
2020/04/23	2	124.00	1	123.00	123.00	1	5,619	0.02%
2020/04/22	226	120.59	226	121.98	125.00	0	5,597	0.00%	大買/大賣/
2020/04/21	2	117.50	0	0.00	116.50	2	5,477	0.04%
2020/04/20	94	119.89	95	120.40	117.50	-1	5,427	-0.02%
2020/04/17	4	120.13	2	118.00	115.50	2	5,334	0.04%
2020/04/16	8	122.19	9	121.39	119.50	-1	5,251	-0.02%
2020/04/14	3	123.00	3	121.83	125.00	0	5,089	0.00%
2020/04/13	3	122.67	0	0.00	120.00	3	4,984	0.06%
2020/04/10	5	123.00	7	123.50	124.00	-2	4,882	-0.04%
2020/04/09	20	133.70	19.1	134.09	127.00	0.9	4,739	0.02%
2020/04/08	0	0.00	1	129.50	126.00	-1	4,530	-0.02%
2020/04/07	3	131.50	1	129.00	134.00	2	4,402	0.05%
2020/04/06	361	120.21	361	121.02	122.50	0	4,220	0.00%	大買/大賣/
2020/04/01	384	111.48	392	112.37	111.50	-8	4,037	-0.20%	大買/大賣/
2020/03/31	11	106.95	10	107.55	106.00	1	3,877	0.03%
2020/03/30	1	102.00	0	0.00	103.50	1	3,700	0.03%
2020/03/27	1	95.30	0	0.00	94.20	1	3,634	0.03%
2020/03/25	1	98.40	2	98.20	95.90	-1	3,566	-0.03%
2020/03/24	1	96.00	1	95.50	94.50	0	3,518	0.00%
2020/03/23	3	89.43	2	88.40	89.20	1	3,477	0.03%
2020/03/20	5	86.00	8	88.80	88.90	-3	3,434	-0.09%
2020/03/19	6	87.05	3	86.37	80.90	3	3,397	0.09%
2020/03/18	0	0.00	1	92.60	87.00	-1	3,319	-0.03%
2020/03/17	4	87.85	3	89.43	90.50	1	3,244	0.03%
2020/03/13	6	82.38	7	82.90	86.10	-1	3,132	-0.03%
2020/03/12	2	90.90	3	90.57	88.70	-1	3,080	-0.03%
2020/03/11	57	101.41	55	102.00	94.60	2	3,023	0.07%
2020/03/10	0	0.00	1	99.80	105.00	-1	2,960	-0.03%
2020/03/04	1	112.00	2	109.25	107.50	-1	2,772	-0.04%
2020/03/03	45	110.14	47	111.00	111.00	-2	2,702	-0.07%
2020/03/02	7	105.93	11	105.64	105.00	-4	2,563	-0.16%
2020/02/27	71	108.64	72	109.87	102.50	-1	2,500	-0.04%
2020/02/26	9	109.11	10	111.95	107.50	-1	2,416	-0.04%
2020/02/25	10	112.35	6	110.42	109.50	4	2,399	0.17%
2020/02/21	45	107.50	45	108.00	107.00	0	2,234	0.00%
2020/02/20	21	110.00	33	109.64	110.50	-12	2,186	-0.55%
2020/02/19	15	107.63	20	104.15	105.50	-5	2,102	-0.24%
2020/02/18	22	116.00	7	109.07	108.50	15	2,035	0.74%
2020/02/17	4	118.88	5	119.10	120.50	-1	1,939	-0.05%
2020/02/14	4	112.38	4	114.75	118.00	0	1,757	0.00%
2020/02/13	2	112.00	2	111.75	107.50	0	1,640	0.00%
2020/02/12	3	108.00	0	0.00	108.00	3	1,551	0.19%
2020/02/11	1	109.00	1	109.50	110.50	0	1,500	0.00%
2020/02/10	28	110.91	29	112.00	107.00	-1	1,459	-0.07%
2020/02/07	1	110.00	1	108.00	107.50	0	1,351	0.00%
2020/02/06	4	106.75	0	0.00	109.00	4	1,232	0.32%
2020/02/05	3	99.40	9	100.94	102.50	-6	1,126	-0.53%
2020/02/04	2	96.60	7	94.51	95.70	-5	1,007	-0.50%
2020/02/03	7	92.16	9	92.48	92.00	-2	928	-0.22%
2020/01/31	10	86.99	7	88.59	89.80	3	803	0.37%
2020/01/20	2	84.20	1	84.00	84.30	1	748	0.13%
2020/01/16	7	84.56	4	82.93	81.20	3	739	0.41%
2020/01/09	0	0.00	2	80.20	79.10	-2	791	-0.25%
2020/01/08	4	78.83	2	79.90	79.80	2	834	0.24%
2019/12/19	0	0.00	1	78.00	78.10	-1	980	-0.10%
2019/12/13	1	77.00	0	0.00	77.10	1	1,014	0.10%
2019/12/10	0	0.00	1	79.60	79.60	-1	1,175	-0.09%
2019/11/26	0	0.00	1	78.30	78.30	-1	1,163	-0.09%
2019/11/25	0	0.00	2	77.10	77.20	-2	1,155	-0.17%
2019/11/22	7	82.01	6	81.70	78.40	1	1,146	0.09%
2019/11/19	1	78.70	5	77.90	78.20	-4	1,057	-0.38%
2019/11/18	1	78.70	1	77.90	77.90	0	1,047	0.00%
2019/11/15	7	77.87	0	0.00	77.30	7	1,033	0.68%
2019/11/07	0	0.00	1	73.00	73.00	-1	1,002	-0.10%
2019/10/30	0	0.00	1	76.30	76.20	-1	976	-0.10%
2019/10/25	0	0.00	1	78.90	78.70	-1	899	-0.11%
2019/10/23	1	81.30	0	0.00	78.60	1	879	0.11%
2019/10/21	0	0.00	2	78.60	79.20	-2	819	-0.24%
2019/10/17	1	78.90	0	0.00	77.30	1	738	0.14%
2019/10/16	1	77.70	1	76.00	77.20	0	686	0.00%
2019/10/15	2	75.40	2	73.70	78.30	0	625	0.00%
2019/10/08	0	0.00	1	72.40	71.90	-1	526	-0.19%
2019/10/03	2	70.00	0	0.00	69.80	2	480	0.42%
2019/10/02	0	0.00	2	73.00	71.10	-2	472	-0.42%
2019/09/17	1	70.90	0	0.00	71.60	1	388	0.26%
2019/09/12	7	70.70	6	70.75	70.00	1	329	0.30%
2019/09/10	0	0.00	10	61.80	61.50	-10	172	-5.79%
2019/08/12	0	0.00	7	57.20	57.80	-7	145	-4.80%
2019/07/17	0	0.00	2	59.50	59.50	-2	151	-1.32%
2019/07/12	0	0.00	1	60.20	60.20	-1	156	-0.64%
2019/06/17	2	61.20	2	61.20	61.30	0	211	0.00%
2019/05/13	2	58.80	0	0.00	58.60	2	350	0.57%
2019/05/08	1	60.60	1	60.50	60.80	0	346	0.00%
2019/05/06	5	61.60	0	0.00	61.10	5	349	1.43%
2019/04/08	1	66.00	1	66.00	65.10	0	344	0.00%
2019/04/03	2	65.90	2	65.35	65.30	0	341	0.00%
2019/03/27	5	63.00	0	0.00	63.10	5	322	1.55%
2019/03/14	0	0.00	2	60.80	61.20	-2	277	-0.72%
2019/03/13	2	60.30	2	60.90	60.50	0	277	0.00%
2019/03/12	2	60.45	0	0.00	60.60	2	280	0.71%
2019/03/11	0	0.00	2	60.20	60.30	-2	280	-0.71%
2019/03/08	3	59.37	0	0.00	58.90	3	281	1.07%
2019/03/04	0	0.00	3	61.50	62.30	-3	270	-1.11%
2019/02/27	1	61.00	1	61.50	61.70	0	268	0.00%
2019/02/20	0	0.00	7	62.00	62.70	-7	253	-2.76%
2019/02/19	9	60.96	9	61.82	61.40	0	240	0.00%
2019/02/13	1	56.60	1	56.00	55.70	0	190	0.00%
2019/01/11	1	53.60	0	0.00	52.80	1	194	0.51%
2018/12/26	1	54.30	0	0.00	53.70	1	212	0.47%
2018/12/22	0	0.00	1	53.40	53.50	-1	206	-0.49%
2018/12/21	1	54.20	0	0.00	53.70	1	210	0.48%
2018/12/14	1	56.20	0	0.00	55.30	1	228	0.44%
2018/12/11	0	0.00	11	52.92	53.10	-11	212	-5.18%
2018/12/05	1	52.70	0	0.00	52.70	1	225	0.44%
2018/11/22	0	0.00	3	51.03	50.70	-3	268	-1.12%
2018/11/01	2	49.50	2	49.70	49.40	0	319	0.00%
2018/10/30	1	46.50	0	0.00	46.50	1	334	0.30%
2018/10/29	2	46.90	0	0.00	46.80	2	337	0.59%
2018/09/26	3	55.43	3	55.80	55.30	0	525	0.00%
2018/09/14	1	52.50	1	52.70	53.00	0	546	0.00%
2018/09/10	1	53.10	0	0.00	52.50	1	556	0.18%
2018/09/07	1	58.20	0	0.00	57.30	1	552	0.18%
2018/08/30	2	62.35	0	0.00	62.00	2	631	0.32%
2018/08/29	3	62.50	3	63.70	63.50	0	642	0.00%
2018/08/28	1	61.60	1	61.50	61.00	0	643	0.00%
2018/08/20	1	65.90	0	0.00	66.10	1	732	0.14%
2018/08/17	2	66.45	0	0.00	66.00	2	734	0.27%
2018/08/07	5	70.60	5	71.50	70.20	0	798	0.00%
2018/08/06	0	0.00	1	70.30	70.00	-1	794	-0.13%
2018/07/31	0	0.00	1	68.50	68.30	-1	940	-0.11%
2018/07/30	1	68.40	1	69.00	68.00	0	950	0.00%
2018/07/27	6	68.20	1	68.50	68.50	5	975	0.51%
2018/07/26	1	68.50	0	0.00	69.50	1	983	0.10%
2018/07/25	8	67.53	22	69.83	70.30	-14	988	-1.42%
2018/07/24	1	65.50	0	0.00	64.90	1	948	0.11%
2018/07/19	1	67.40	2	66.60	65.70	-1	1,060	-0.09%
2018/07/18	9	67.07	12	66.04	66.70	-3	1,080	-0.28%
2018/07/17	14	67.04	5	67.60	65.60	9	1,084	0.83%
2018/07/10	0	0.00	1	64.00	64.30	-1	1,191	-0.08%
2018/07/05	0	0.00	10	66.30	65.00	-10	1,294	-0.77%
2018/07/04	10	68.78	0	0.00	67.30	10	1,326	0.75%
2018/07/03	0	0.00	1	65.20	64.70	-1	1,356	-0.07%
2018/06/28	0	0.00	2	66.20	66.00	-2	1,502	-0.13%
2018/06/27	1	66.20	0	0.00	65.20	1	1,522	0.07%
2018/06/25	3	65.07	3	64.80	65.50	0	1,546	0.00%
2018/06/22	1	68.60	0	0.00	68.60	1	1,604	0.06%
2018/06/21	1	70.10	0	0.00	70.10	1	1,719	0.06%
2018/06/20	1	71.70	0	0.00	71.60	1	1,821	0.05%
2018/06/19	0	0.00	1	72.80	72.90	-1	1,880	-0.05%
2018/06/15	2	73.75	0	0.00	73.20	2	2,050	0.10%
2018/06/14	0	0.00	1	73.30	73.30	-1	2,137	-0.05%
2018/06/13	2	75.30	2	74.55	74.60	0	2,304	0.00%
2018/06/12	1	77.30	1	74.60	74.80	0	2,378	0.00%
2018/06/11	1	78.50	1	78.10	76.90	0	2,432	0.00%
2018/06/08	2	82.15	1	83.80	81.00	1	2,466	0.04%
2018/06/07	1	80.50	0	0.00	80.40	1	2,521	0.04%
2018/06/06	1	80.90	2	80.90	80.50	-1	2,612	-0.04%
2018/06/05	2	79.90	36	80.49	79.90	-34	2,719	-1.25%
2018/06/04	0	0.00	5	80.00	79.20	-5	2,941	-0.17%
2018/06/01	0	0.00	1	78.50	79.20	-1	3,159	-0.03%
2018/05/29	40	78.05	1	78.80	77.90	39	3,464	1.13%
2018/05/22	5	76.82	5	77.00	76.90	0	3,701	0.00%
2018/05/18	1	74.70	1	76.00	75.00	0	3,710	0.00%
2018/05/17	1	76.10	23	76.50	75.20	-22	3,709	-0.59%
2018/05/15	1	80.00	2	80.35	78.70	-1	3,696	-0.03%
2018/05/14	0	0.00	4	78.80	79.40	-4	3,694	-0.11%
2018/05/11	1	78.00	9	78.72	78.00	-8	3,690	-0.22%
2018/05/10	4	80.60	2	79.30	81.00	2	3,669	0.05%
2018/05/09	113	79.98	114	80.48	79.20	-1	3,612	-0.03%	大買/大賣/
2018/05/08	2	76.45	1	75.50	76.00	1	3,575	0.03%
2018/05/07	2	74.85	0	0.00	74.80	2	3,576	0.06%
2018/05/04	0	0.00	1	74.50	74.80	-1	3,601	-0.03%
2018/05/03	2	73.60	0	0.00	73.50	2	3,601	0.06%
2018/05/02	2	76.90	2	77.60	75.30	0	3,637	0.00%
2018/04/30	5	77.84	2	78.00	77.30	3	3,624	0.08%
2018/04/27	2	78.10	441	80.79	79.60	-439	3,603	-12.18%	大賣/鉅額交易
2018/04/20	0	0.00	1	81.10	80.80	-1	3,481	-0.03%
2018/04/19	3	82.77	4	84.02	82.20	-1	3,476	-0.03%
2018/04/18	1	82.70	0	0.00	80.70	1	3,434	0.03%
2018/04/17	6	83.80	5	83.20	83.00	1	3,412	0.03%
2018/04/16	1	84.00	1	82.90	82.90	0	3,398	0.00%
2018/04/13	0	0.00	2	87.00	86.10	-2	3,374	-0.06%
2018/04/12	1	87.50	3	87.40	86.30	-2	3,326	-0.06%
2018/04/11	4	87.35	2	86.70	87.30	2	3,333	0.06%
2018/04/10	2	89.10	2	87.65	86.00	0	3,340	0.00%
2018/04/09	4	90.23	5	91.60	90.50	-1	3,308	-0.03%
2018/04/03	9	93.77	3	92.53	91.80	6	3,262	0.18%
2018/04/02	26	96.83	5	96.48	94.10	21	3,221	0.65%
2018/03/31	1	92.90	2	92.15	92.30	-1	3,151	-0.03%
2018/03/30	3	93.00	0	0.00	88.30	3	3,118	0.10%
2018/03/29	4	93.95	1	93.50	91.80	3	3,107	0.10%
2018/03/28	1	93.50	0	0.00	92.50	1	3,105	0.03%
2018/03/27	6	97.43	5	96.64	95.40	1	3,090	0.03%
2018/03/26	20	99.89	79	100.71	95.00	-59	3,032	-1.95%
2018/03/23	110	96.11	37	94.62	97.10	73	2,911	2.51%	大買/
2018/03/22	21	95.82	14	95.63	91.60	7	2,799	0.25%
2018/03/21	178	100.55	185	99.85	97.00	-7	2,738	-0.26%	大買/大賣/
2018/03/20	461	100.41	15	100.30	102.00	446	2,568	17.36%	大買/鉅額交易
2018/03/19	34	99.68	30	99.12	100.50	4	2,479	0.16%
2018/03/16	23	93.37	16	94.53	93.60	7	2,302	0.30%
2018/03/15	14	92.10	15	89.23	94.00	-1	2,243	-0.04%
2018/03/14	7	88.76	6	90.60	88.50	1	2,181	0.05%
2018/03/13	38	89.19	41	88.49	90.00	-3	2,135	-0.14%
2018/03/12	0	0.00	3	87.33	85.00	-3	2,053	-0.15%
2018/03/09	2	93.65	4	92.60	92.00	-2	1,963	-0.10%
2018/03/08	3	93.17	7	95.30	97.50	-4	1,856	-0.22%
2018/03/07	10	94.38	17	96.29	93.00	-7	1,633	-0.43%
2018/03/06	5	90.12	15	89.89	90.20	-10	1,437	-0.70%
2018/03/05	5	90.28	1	95.00	89.40	4	1,420	0.28%
2018/03/02	73	84.98	74	85.44	87.00	-1	1,258	-0.08%
2018/03/01	5	85.14	4	83.40	83.40	1	1,187	0.08%
2018/02/27	1	77.80	7	78.67	82.50	-6	1,096	-0.55%
2018/02/26	15	81.39	9	81.79	79.50	6	1,021	0.59%
2018/02/23	0	0.00	2	76.30	76.30	-2	926	-0.22%
2018/02/21	3	69.60	0	0.00	69.60	3	897	0.33%
2018/02/08	2	64.50	1	65.00	65.00	1	882	0.11%
2018/02/07	2	66.75	2	66.60	66.20	0	883	0.00%
2018/02/06	2	65.25	0	0.00	65.10	2	880	0.23%
2018/02/05	2	71.20	1	71.60	72.30	1	876	0.11%
2018/02/02	1	74.90	0	0.00	74.90	1	882	0.11%
2018/02/01	0	0.00	1	74.50	74.30	-1	896	-0.11%
2018/01/31	0	0.00	1	76.90	76.20	-1	889	-0.11%
2018/01/29	14	81.89	11	82.86	83.00	3	865	0.35%
2018/01/26	1	79.20	0	0.00	79.40	1	840	0.12%
2018/01/25	2	77.15	4	77.60	76.70	-2	831	-0.24%
2018/01/24	6	76.23	4	75.55	74.50	2	791	0.25%
2018/01/18	0	0.00	1	73.00	71.90	-1	784	-0.13%
2018/01/16	51	71.93	48	72.65	71.60	3	796	0.38%
2018/01/05	1	71.80	0	0.00	72.00	1	998	0.10%
2018/01/04	42	71.48	45	72.42	76.00	-3	978	-0.31%