神準 (3558)-台新-高雄券商分點個股進出

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

神準

(3558)

可現股當沖

股價
179.0
漲跌
▼1.5
漲幅
-0.83%
成交量
84張
產業
上櫃通信網路類股
276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

神準 (3558)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	0	0.00	1	180.00	179.00	-1	411	-0.24%
2024/04/30	1	183.00	0	0.00	181.00	1	511	0.20%
2024/04/29	0	0.00	2	178.25	181.00	-2	509	-0.39%
2024/04/26	1	175.50	0	0.00	174.50	1	505	0.20%
2024/04/25	2	177.75	0	0.00	177.00	2	506	0.40%
2024/04/24	0	0.00	1	177.50	177.00	-1	509	-0.20%
2024/04/23	1	173.50	0	0.00	175.00	1	509	0.20%
2024/04/22	1	175.00	3	172.67	172.00	-2	509	-0.39%
2024/04/19	0	0.00	0.1	170.50	170.00	-0.1	506	-0.01%
2024/04/18	0	178.00	0	0.00	178.00	0	501	0.00%
2024/04/17	1	182.00	0	0.00	180.00	1	502	0.20%
2024/04/16	0.1	179.59	0	0.00	179.50	0.1	509	0.02%
2024/04/15	1	187.00	1	185.00	184.00	0	504	0.00%
2024/04/12	2.5	192.98	0	0.00	189.50	2.5	495	0.50%
2024/04/11	0.2	195.50	0	0.00	195.50	0.2	485	0.04%
2024/04/10	0.2	199.50	0	0.00	196.00	0.2	484	0.04%
2024/04/09	4	198.63	1	199.00	196.50	3	481	0.62%
2024/04/08	8.2	204.68	0	0.00	204.00	8.2	473	1.73%
2024/04/03	0	0.00	1	211.00	212.50	-1	469	-0.21%
2024/04/02	0	217.00	0	0.00	213.50	0	469	0.01%
2024/03/29	0	0.00	1	216.00	214.50	-1	470	-0.21%
2024/03/28	6	215.42	7	215.36	215.00	-1	478	-0.21%
2024/03/26	0	0.00	1	216.50	216.00	-1	476	-0.21%
2024/03/22	0	227.00	1.1	222.64	223.50	-1.1	473	-0.23%
2024/03/21	1	228.00	1	230.50	228.00	0	470	0.00%
2024/03/20	0	0.00	2	230.00	230.50	-2	470	-0.42%
2024/03/19	0	0.00	0.1	226.50	225.50	-0.1	470	-0.02%
2024/03/15	0	0.00	0	223.00	223.00	0	486	0.00%
2024/03/14	0	223.50	8.5	221.17	221.50	-8.5	490	-1.73%
2024/03/11	1.2	218.50	0	0.00	218.50	1.2	535	0.22%
2024/03/08	0.2	227.50	0	0.00	223.00	0.2	534	0.04%
2024/03/07	0.2	231.00	0	231.00	229.50	0.2	535	0.03%
2024/03/05	0	231.50	0	0.00	230.50	0	538	0.00%
2024/03/04	1	232.00	1	231.50	231.00	0	543	0.00%
2024/03/01	2.1	234.95	2	234.00	232.00	0.1	543	0.02%
2024/02/29	2	236.00	0.1	236.50	236.00	2	538	0.36%
2024/02/27	1	251.00	7.1	242.50	240.50	-6.1	532	-1.14%
2024/02/26	6.1	247.25	0	0.00	246.00	6.1	524	1.15%
2024/02/23	5	244.50	7.4	243.68	244.00	-2.4	529	-0.45%
2024/02/22	0	0.00	2	240.45	237.50	-2	521	-0.39%
2024/02/21	3	239.50	0	0.00	238.00	3	526	0.57%
2024/02/20	1.4	239.86	0	0.00	239.00	1.4	530	0.26%
2024/02/19	2	245.24	0	0.00	242.50	2	533	0.38%
2024/02/16	1	240.00	0	0.00	238.50	1	544	0.18%
2024/02/15	0.1	235.00	0	0.00	235.00	0.1	542	0.01%
2024/02/05	0	240.50	0	0.00	235.00	0	540	0.00%
2024/02/02	1.1	236.05	0	0.00	234.50	1.1	540	0.19%
2024/02/01	0	237.00	0.1	236.50	235.50	-0.1	539	-0.01%
2024/01/31	2.1	242.22	2	242.25	239.50	0.1	535	0.01%
2024/01/30	0	0.00	1	244.00	241.50	-1	533	-0.19%
2024/01/29	0.1	245.33	3	244.83	247.00	-2.9	526	-0.56%
2024/01/26	13.1	252.69	7	251.71	248.00	6.1	517	1.17%
2024/01/25	15.1	252.39	12.1	249.75	246.50	3	484	0.62%
2024/01/24	8	241.80	11.9	239.54	247.50	-3.8	425	-0.90%
2024/01/23	1	225.00	0	0.00	225.00	1	396	0.25%
2024/01/19	0	0.00	0	223.00	224.50	0	398	0.00%
2024/01/18	0	217.00	1	218.50	217.50	-1	399	-0.25%
2024/01/15	0.2	227.00	0	0.00	225.00	0.2	407	0.04%
2024/01/11	4	229.00	0	0.00	229.50	4	419	0.95%
2024/01/10	3.2	225.53	2.7	224.69	224.00	0.5	424	0.13%
2023/12/29	1.2	243.46	0	0.00	245.00	1.2	467	0.26%
2023/12/27	1	248.50	0	0.00	248.00	1	488	0.20%
2023/12/25	2	251.50	2.1	249.77	248.00	-0.1	502	-0.03%
2023/12/22	0	0.00	0.1	245.50	245.00	-0.1	498	-0.02%
2023/12/21	0	246.50	0	0.00	245.00	0	501	0.00%
2023/12/20	0.1	247.00	6	249.67	247.00	-5.9	502	-1.17%
2023/12/19	2	250.25	2	247.00	246.00	0	505	0.00%
2023/12/15	6.3	253.68	0.1	255.50	253.00	6.2	512	1.21%
2023/12/14	0.2	257.64	0	0.00	256.00	0.2	521	0.03%
2023/12/13	7	259.21	6	260.00	257.50	1	520	0.19%
2023/12/12	3	254.67	1.2	252.57	252.00	1.8	516	0.35%
2023/12/08	1	254.50	2	256.00	253.50	-1	519	-0.19%
2023/12/07	2	259.50	1	257.50	254.00	1	522	0.19%
2023/12/06	11.1	259.10	18	258.78	258.00	-7	526	-1.32%
2023/12/04	2.1	247.05	3.2	247.69	249.00	-1.1	510	-0.21%
2023/12/01	6.2	250.39	1	250.00	250.00	5.2	527	0.99%
2023/11/29	0	0.00	3	246.00	246.00	-3	538	-0.56%
2023/11/28	0	0.00	2	240.25	243.50	-2	544	-0.37%
2023/11/27	2	239.76	0	0.00	237.50	2	566	0.35%
2023/11/22	3	241.51	1	241.50	242.50	2	608	0.33%
2023/11/21	5	249.21	4.3	249.14	250.00	0.7	619	0.12%
2023/11/20	0	246.00	1	245.50	246.00	-1	655	-0.15%
2023/11/17	1	242.58	3	242.33	246.50	-2	676	-0.29%
2023/11/15	4.2	244.43	2	245.50	245.50	2.2	737	0.30%
2023/11/14	0	236.00	0.2	233.00	236.00	-0.2	755	-0.03%
2023/11/10	0	239.00	0	0.00	232.00	0	827	0.00%
2023/11/09	0.1	236.00	1	236.50	236.50	-1	844	-0.11%
2023/11/07	1	238.97	0	0.00	237.50	1	904	0.11%
2023/11/06	1	240.00	0	0.00	241.00	1	953	0.10%
2023/11/02	0	0.00	4	237.50	237.00	-4	1,076	-0.37%
2023/10/31	2	238.50	4	236.00	229.00	-2	1,331	-0.15%
2023/10/30	1	240.00	1	237.00	239.00	0	1,463	0.00%
2023/10/27	0.2	237.50	0.1	237.50	238.00	0.2	1,675	0.01%
2023/10/26	2.1	235.00	0	0.00	234.00	2.1	1,932	0.11%
2023/10/25	0	0.00	0	243.50	240.50	0	2,173	0.00%
2023/10/24	2	231.75	1	234.00	237.50	1	2,254	0.05%
2023/10/23	2	239.00	3.1	237.26	234.50	-1.1	2,279	-0.05%
2023/10/20	0.1	237.50	1	235.50	236.00	-0.9	2,355	-0.04%
2023/10/19	2.1	243.03	1	241.50	244.00	1.1	2,361	0.04%
2023/10/18	0	243.00	0.1	241.50	244.50	-0.1	2,378	0.00%
2023/10/16	7.1	252.94	1.1	248.77	249.50	6	2,408	0.25%
2023/10/12	3	263.50	5	262.80	263.00	-2	2,457	-0.08%
2023/10/11	2.1	265.93	2	260.75	260.00	0.1	2,497	0.00%
2023/10/06	1	271.50	1.1	271.56	272.00	-0.1	2,616	-0.01%
2023/10/05	2	274.00	0	0.00	274.00	2	2,681	0.07%
2023/10/04	1	267.50	1	268.00	267.50	0	2,744	0.00%
2023/10/03	3.1	277.45	20	278.03	270.50	-17	2,855	-0.60%
2023/10/02	8.2	273.52	2	270.00	275.00	6.2	2,860	0.22%
2023/09/28	6.1	264.07	0	0.00	261.50	6.1	2,867	0.21%
2023/09/26	3	267.00	3	267.00	266.50	0	2,908	0.00%
2023/09/25	0	0.00	2	264.50	265.50	-2	2,965	-0.07%
2023/09/22	0	0.00	3	263.17	264.00	-3	2,981	-0.10%
2023/09/20	3.1	266.93	0.2	269.56	266.50	2.9	3,093	0.09%
2023/09/19	8.1	274.45	9	270.89	268.00	-0.9	3,101	-0.03%
2023/09/18	5.1	272.08	0.1	270.49	270.00	5	3,098	0.16%
2023/09/15	2.1	275.43	1	272.50	272.00	1.1	3,099	0.03%
2023/09/14	1.2	270.44	11.1	272.59	275.50	-9.9	3,102	-0.32%
2023/09/12	1.1	267.33	2	265.00	265.00	-1	3,115	-0.03%
2023/09/11	0.1	270.00	1.1	270.17	266.00	-1	3,122	-0.03%
2023/09/08	2.1	275.98	2	277.50	274.00	0.1	3,130	0.00%
2023/09/07	3	283.67	4	285.00	280.00	-1	3,152	-0.03%
2023/09/06	4.1	286.45	5.3	286.16	284.00	-1.3	3,152	-0.04%
2023/09/05	4	281.00	1	282.00	278.50	3	3,160	0.10%
2023/09/01	2	276.75	0	0.00	276.00	2	3,167	0.06%
2023/08/31	6	276.67	3	276.50	279.00	3	3,171	0.09%
2023/08/30	8.1	272.83	6	271.00	269.00	2.1	3,168	0.07%
2023/08/29	1.3	269.34	2	267.50	271.00	-0.7	3,189	-0.02%
2023/08/28	4.1	266.25	10.1	268.66	267.50	-6	3,198	-0.19%
2023/08/25	1.2	276.15	3.2	279.26	274.50	-2	3,201	-0.06%
2023/08/24	8.1	290.92	3	288.00	284.00	5.1	3,250	0.16%
2023/08/23	3.3	295.58	3	296.50	293.50	0.3	3,293	0.01%
2023/08/22	3.3	300.98	2.3	302.87	297.50	1	3,373	0.03%
2023/08/21	5.3	293.45	4.1	293.49	297.00	1.2	3,385	0.04%
2023/08/18	6.1	297.13	3	293.33	291.00	3.1	3,369	0.09%
2023/08/17	11.1	299.60	8	299.50	304.00	3.1	3,409	0.09%
2023/08/16	3	286.50	3	285.17	285.50	0	3,389	0.00%
2023/08/15	1	285.50	1	290.00	289.50	0	3,459	0.00%
2023/08/14	3	284.67	15.3	281.30	285.00	-12.3	3,553	-0.35%
2023/08/11	6	293.00	5	295.40	291.00	1	3,560	0.03%
2023/08/10	11.1	294.80	11	292.59	290.50	0.1	3,544	0.00%
2023/08/09	21.1	306.75	2	308.14	301.00	19	3,515	0.54%
2023/08/08	12	314.25	12	311.92	309.50	0	3,489	0.00%
2023/08/07	16	308.90	17	310.74	321.50	-1	3,428	-0.03%
2023/08/04	26	303.56	25.1	303.48	307.50	0.9	3,368	0.03%
2023/08/02	27.1	301.37	14.4	299.73	291.00	12.7	3,270	0.39%
2023/08/01	20	328.48	25.3	330.94	314.50	-5.3	3,154	-0.17%
2023/07/31	16.2	324.86	46.4	332.59	320.00	-30.2	2,965	-1.02%
2023/07/28	51	311.36	45.6	310.75	313.00	5.5	2,734	0.20%
2023/07/27	17	288.39	19	289.32	293.50	-2	2,577	-0.08%
2023/07/26	8	279.43	4	277.00	273.00	4	2,511	0.16%
2023/07/25	13	286.27	24.3	288.22	282.50	-11.3	2,509	-0.45%
2023/07/24	1	273.00	1	277.50	276.50	0	2,487	0.00%
2023/07/21	2	269.52	1	270.50	269.00	1	2,514	0.04%
2023/07/20	3	276.50	8	275.56	275.00	-5	2,539	-0.20%
2023/07/19	6.1	279.02	1	285.00	276.00	5.1	2,553	0.20%
2023/07/18	3	271.33	2	274.50	280.50	1	2,579	0.04%
2023/07/17	4	275.50	6	276.92	273.00	-2	2,588	-0.08%
2023/07/14	11	283.23	2.3	278.67	278.00	8.7	2,580	0.34%
2023/07/13	31.2	293.00	20.2	293.15	280.50	11	2,565	0.43%
2023/07/12	5.2	285.30	8.1	285.12	287.00	-2.9	2,462	-0.12%
2023/07/11	16.1	284.62	12.4	283.00	278.00	3.6	2,445	0.15%
2023/07/10	19.2	279.07	24.1	276.21	278.00	-4.9	2,451	-0.20%
2023/07/07	1	259.50	3	257.50	258.50	-2	2,394	-0.08%
2023/07/06	18	259.69	17	256.15	253.50	1	2,478	0.04%
2023/07/05	4	259.50	5	258.60	255.00	-1	2,501	-0.04%
2023/07/04	13.1	262.54	14	262.46	261.00	-1	2,524	-0.04%
2023/07/03	16.2	262.24	17	264.03	267.00	-0.9	2,539	-0.03%
2023/06/30	2.1	258.33	2	254.25	255.00	0.1	2,512	0.00%
2023/06/29	25.4	257.20	29	256.16	255.50	-3.6	2,548	-0.14%
2023/06/28	28	250.66	20	253.30	253.00	8	2,560	0.31%
2023/06/27	2.1	244.86	2	238.50	237.50	0.1	2,592	0.00%
2023/06/26	10	242.30	9	242.67	243.50	1	2,703	0.04%
2023/06/21	5	247.00	6	246.50	246.50	-1	2,862	-0.03%
2023/06/20	7	247.93	7	246.07	245.00	0	2,947	0.00%
2023/06/19	13	252.58	17	250.53	250.00	-4	3,118	-0.13%
2023/06/16	2	255.25	3.3	251.69	252.50	-1.3	3,231	-0.04%
2023/06/15	6	253.25	12	253.58	252.50	-6	3,304	-0.18%
2023/06/14	14	255.75	15	251.53	251.00	-1	3,357	-0.03%
2023/06/13	16	253.00	15	253.63	253.00	1	3,400	0.03%
2023/06/09	11	245.32	10	250.50	249.00	1	3,512	0.03%
2023/06/08	2	254.50	3.1	250.50	249.00	-1.1	3,549	-0.03%
2023/06/07	12	256.50	11	254.18	254.00	1	3,620	0.03%
2023/06/06	10	256.05	12	254.25	254.50	-2	3,707	-0.05%
2023/06/05	14	256.61	14	257.75	256.50	0	3,804	0.00%
2023/06/02	14	259.11	31	255.89	254.00	-17	3,914	-0.43%
2023/06/01	12	260.17	14	259.54	260.00	-2	4,028	-0.05%
2023/05/31	15	265.67	12	262.88	261.50	3	4,192	0.07%
2023/05/30	14.5	267.97	13.4	267.40	267.50	1.1	4,338	0.03%
2023/05/29	48.2	255.62	64	261.27	263.00	-15.8	4,356	-0.36%
2023/05/26	38.3	252.08	22	248.84	246.50	16.3	4,332	0.38%
2023/05/25	13.3	260.70	3.3	257.73	255.00	10	4,347	0.23%
2023/05/24	9.3	284.30	7	281.71	283.00	2.3	4,396	0.05%
2023/05/23	11.2	290.04	8	289.88	285.50	3.2	4,487	0.07%
2023/05/22	9.3	283.09	6	282.67	283.00	3.3	4,562	0.07%
2023/05/19	16	292.41	13.1	285.66	285.50	2.9	4,740	0.06%
2023/05/18	25	289.26	28	290.16	292.00	-3	4,845	-0.06%
2023/05/17	19.1	271.64	16	274.91	275.50	3.1	4,888	0.06%
2023/05/16	1	274.00	0	0.00	267.50	1	4,878	0.02%
2023/05/15	6	274.83	6	271.17	269.50	0	4,916	0.00%
2023/05/12	6	272.08	7	274.64	274.50	-1	4,958	-0.02%
2023/05/11	8.1	271.05	7	271.21	269.50	1.1	5,019	0.02%
2023/05/10	15	271.64	15	274.97	278.00	0	5,089	0.00%
2023/05/09	12	285.92	8	278.69	276.00	4	5,156	0.08%
2023/05/08	6	288.17	6	286.00	286.00	0	5,258	0.00%
2023/05/05	19	281.68	18	283.17	284.00	1	5,322	0.02%
2023/05/04	23	280.20	24	281.35	278.50	-1	5,417	-0.02%
2023/05/03	18.1	294.50	18	289.92	282.00	0.1	5,552	0.00%
2023/05/02	4	290.50	1	291.00	292.50	3	5,594	0.05%
2023/04/28	10.1	288.30	6	284.92	285.00	4.1	5,601	0.07%
2023/04/27	8	286.38	10	287.20	284.00	-2	5,598	-0.04%
2023/04/26	8	278.63	9	283.94	284.50	-1	5,571	-0.02%
2023/04/25	8.2	286.40	14.1	276.56	276.50	-5.9	5,539	-0.11%
2023/04/24	14.1	289.58	12	288.21	288.00	2.1	5,506	0.04%
2023/04/21	7	295.43	6	290.42	286.50	1	5,504	0.02%
2023/04/20	4	305.13	2.5	300.40	300.50	1.5	5,492	0.03%
2023/04/19	8	312.94	6	310.83	312.00	2	5,507	0.04%
2023/04/18	10	316.85	13	314.54	311.00	-3	5,505	-0.05%
2023/04/17	11.1	318.86	11	317.68	317.00	0.1	5,493	0.00%
2023/04/14	24	316.79	20	316.88	314.50	4	5,486	0.07%
2023/04/13	27.1	315.26	29	311.66	310.00	-1.9	5,456	-0.03%
2023/04/12	23	325.87	17	326.21	324.50	6	5,410	0.11%
2023/04/11	23.4	339.45	21	332.19	329.50	2.4	5,375	0.05%
2023/04/10	13	340.27	13.1	342.67	345.00	-0.1	5,285	0.00%
2023/04/07	11	337.27	8	335.75	337.00	3	5,264	0.06%
2023/04/06	18	338.25	19.2	337.99	339.50	-1.2	5,237	-0.02%
2023/03/31	2	347.25	3.4	345.16	342.00	-1.4	5,217	-0.03%
2023/03/30	16	341.44	13	343.00	342.00	3	5,211	0.06%
2023/03/29	10.1	346.15	6	340.00	334.50	4.1	5,195	0.08%
2023/03/28	16.5	357.47	15	351.87	342.50	1.5	5,200	0.03%
2023/03/27	25	371.74	26	368.50	347.00	-1	5,182	-0.02%
2023/03/24	47	362.86	51.6	358.73	357.00	-4.6	5,109	-0.09%
2023/03/23	27	348.63	24	347.60	347.00	3	5,008	0.06%
2023/03/22	31	345.11	39.1	343.59	348.00	-8.1	5,022	-0.16%
2023/03/21	20.2	336.13	17	335.88	327.50	3.2	5,064	0.06%
2023/03/20	15	330.00	12	332.50	333.50	3	5,270	0.06%
2023/03/17	15	327.63	15	330.27	328.00	0	5,392	0.00%
2023/03/16	21	322.52	21	322.69	323.50	0	5,376	0.00%
2023/03/15	25	325.52	27	324.31	322.50	-2	5,363	-0.04%
2023/03/14	15.1	330.36	12	329.33	325.50	3.1	5,288	0.06%
2023/03/13	11.1	334.33	13	333.46	335.00	-1.9	5,268	-0.04%
2023/03/10	20.2	335.51	17	334.24	335.50	3.2	5,236	0.06%
2023/03/09	14	335.01	13	336.81	342.00	1	5,247	0.02%
2023/03/08	17.2	337.08	19	340.58	340.00	-1.8	5,214	-0.03%
2023/03/07	24.7	348.79	25.2	346.81	357.00	-0.5	5,265	-0.01%
2023/03/06	46	342.63	47	340.66	338.50	-1	5,282	-0.02%
2023/03/03	54.2	327.46	29	326.22	328.00	25.2	5,206	0.48%
2023/03/02	37	311.22	43	313.17	328.00	-6	5,064	-0.12%
2023/03/01	20	302.45	31.2	301.08	298.50	-11.2	4,955	-0.23%
2023/02/24	31	296.05	31	297.71	297.00	0	4,999	0.00%
2023/02/23	54	293.44	44	294.19	295.00	10	5,146	0.19%
2023/02/22	18.2	303.71	13	302.87	291.00	5.2	5,152	0.10%
2023/02/21	33	312.27	35	312.43	323.00	-2	5,216	-0.04%
2023/02/20	42	302.81	46.1	303.69	312.00	-4.1	5,244	-0.08%
2023/02/17	37.1	290.56	34	289.21	295.00	3.1	5,155	0.06%
2023/02/16	39	270.51	44	272.10	282.50	-5	4,998	-0.10%
2023/02/15	118	262.29	124.2	260.33	262.00	-6.2	4,934	-0.13%	大買/大賣/
2023/02/14	16	255.22	11	254.77	256.00	5	4,957	0.10%
2023/02/13	24.2	256.62	24	253.90	253.00	0.1	5,020	0.00%
2023/02/10	27	256.61	24.1	255.42	254.50	2.9	5,036	0.06%
2023/02/09	12.1	261.58	12	261.83	263.00	0.1	5,100	0.00%
2023/02/08	24	255.09	22	257.20	261.00	2	5,076	0.04%
2023/02/07	35	250.13	47	246.81	255.50	-12	5,054	-0.24%
2023/02/06	75	241.17	72	240.38	242.00	3	5,042	0.06%
2023/02/03	17.1	238.03	31	239.27	241.00	-13.9	5,012	-0.28%
2023/02/02	27	236.57	20	236.70	237.50	7	5,010	0.14%
2023/02/01	66	228.09	70	229.01	231.50	-4	4,968	-0.08%
2023/01/31	62	219.13	63	220.92	219.50	-1	4,866	-0.02%
2023/01/30	74	213.84	80	210.14	210.00	-6	4,831	-0.12%
2023/01/17	2	207.50	6	209.25	207.50	-4	4,897	-0.08%
2023/01/16	7	205.14	10	205.00	207.00	-3	4,969	-0.06%
2023/01/13	6	203.17	2	202.25	201.00	4	5,020	0.08%
2023/01/12	2	206.75	1	208.00	205.50	1	5,090	0.02%
2023/01/11	8	210.31	7	208.93	208.00	1	5,171	0.02%
2023/01/10	11	211.09	14	210.75	209.50	-3	5,257	-0.06%
2023/01/09	17	211.29	9	210.11	207.50	8	5,323	0.15%
2023/01/06	4	205.00	11	205.09	209.50	-7	5,382	-0.13%
2023/01/05	14	205.21	17	202.71	202.50	-3	5,475	-0.05%
2023/01/04	10	206.55	6	205.92	204.50	4	5,570	0.07%
2023/01/03	5	202.30	7	203.36	204.50	-2	5,654	-0.04%
2022/12/30	17	200.09	18	201.22	199.00	-1	5,861	-0.02%
2022/12/29	6	196.83	5	196.90	196.00	1	6,000	0.02%
2022/12/28	4	201.50	2	200.75	199.00	2	6,122	0.03%
2022/12/27	3	204.67	6	206.00	206.50	-3	6,228	-0.05%
2022/12/26	2	202.50	1	201.50	201.50	1	6,262	0.02%
2022/12/23	11	203.05	11	203.86	206.00	0	6,314	0.00%
2022/12/22	3	206.00	4	207.88	207.00	-1	6,339	-0.02%
2022/12/21	10	205.35	10	208.40	204.50	0	6,366	0.00%
2022/12/20	28	210.38	20	209.45	206.50	8	6,367	0.13%
2022/12/19	29	216.29	33	214.89	218.00	-4	6,347	-0.06%
2022/12/16	11	211.91	9	211.33	211.00	2	6,314	0.03%
2022/12/15	42	219.20	38	218.74	217.50	4	6,301	0.06%
2022/12/14	38	219.07	43	218.01	220.00	-5	6,273	-0.08%
2022/12/13	98	230.92	152	234.62	221.50	-54	6,197	-0.87%	大賣/
2022/12/12	140	236.08	80	237.09	237.00	60	6,029	1.00%	大買/
2022/12/09	17	227.88	36.5	226.97	231.50	-19.5	5,750	-0.34%
2022/12/08	19.5	210.78	13	209.88	210.50	6.5	5,582	0.12%
2022/12/07	11	213.36	11	208.73	206.50	0	5,565	0.00%
2022/12/06	9	216.61	26	215.04	215.00	-17	5,555	-0.31%
2022/12/05	22	221.73	13	221.08	220.00	9	5,588	0.16%
2022/12/02	15	221.17	9	222.94	220.00	6	5,616	0.11%
2022/12/01	24	224.15	26.1	226.31	223.00	-2.1	5,648	-0.04%
2022/11/30	15	220.40	14	220.71	221.00	1	5,642	0.02%
2022/11/29	36	224.08	39	223.26	219.00	-3	5,666	-0.05%
2022/11/28	39	221.90	55	220.90	222.50	-16	5,574	-0.29%
2022/11/25	18.1	219.13	11	220.18	212.50	7.1	5,518	0.13%
2022/11/24	11	218.64	2	219.00	219.00	9	5,541	0.16%
2022/11/23	20	219.78	21	219.02	216.50	-1	5,586	-0.02%
2022/11/22	34	219.59	27	220.22	218.50	7	5,610	0.12%
2022/11/21	54	222.56	58	221.70	216.00	-4	5,535	-0.07%
2022/11/18	39	216.10	43	211.81	213.00	-4	5,410	-0.07%
2022/11/17	20	213.98	21	214.26	214.50	-1	5,425	-0.02%
2022/11/16	24	210.79	33	210.74	208.00	-9	5,481	-0.16%
2022/11/15	16	207.13	20	205.80	205.00	-4	5,439	-0.07%
2022/11/14	14	205.96	3	204.00	203.50	11	5,663	0.19%
2022/11/11	41	211.82	30	209.55	204.00	11	5,861	0.19%
2022/11/10	25	208.12	32	207.70	204.00	-7	5,904	-0.12%
2022/11/09	15	198.93	18	204.14	209.00	-3	5,876	-0.05%
2022/11/08	17	197.15	22	195.89	190.00	-5	5,894	-0.08%
2022/11/07	32	197.86	33	196.76	193.50	-1	5,899	-0.02%
2022/11/04	16	189.66	17	190.71	191.50	-1	5,893	-0.02%
2022/11/03	23	190.96	11	191.00	190.50	12	5,928	0.20%
2022/11/02	31	191.66	25	192.16	191.50	6	5,966	0.10%
2022/11/01	37	188.14	42	189.45	191.00	-5	6,045	-0.08%
2022/10/31	17	182.06	18	182.36	181.00	-1	6,301	-0.02%
2022/10/28	17	177.12	18	176.14	173.50	-1	6,526	-0.02%
2022/10/27	14	182.07	12	182.13	181.00	2	6,548	0.03%
2022/10/26	12	178.38	9	178.72	178.00	3	6,591	0.05%
2022/10/25	17	179.38	17	180.29	183.50	0	6,694	0.00%
2022/10/24	11	182.23	21	181.29	180.00	-10	6,865	-0.15%
2022/10/21	19	178.74	14	176.36	171.00	5	6,889	0.07%
2022/10/20	19	181.89	17	182.44	183.00	2	6,886	0.03%
2022/10/19	19	190.50	18	190.47	185.50	1	6,877	0.01%
2022/10/18	27	192.02	28	191.68	190.00	-1	6,868	-0.01%
2022/10/17	21	188.71	18	187.97	194.50	3	6,920	0.04%
2022/10/14	11	194.59	13	195.35	194.50	-2	6,911	-0.03%
2022/10/13	16	189.78	26	188.79	180.50	-10	7,054	-0.14%
2022/10/12	23	194.96	21	195.36	195.50	2	7,072	0.03%
2022/10/11	12	192.42	12	194.29	197.50	0	7,108	0.00%
2022/10/07	49	196.00	45	195.87	196.50	4	7,137	0.06%
2022/10/06	20	187.05	25	188.70	196.00	-5	7,175	-0.07%
2022/10/05	56	181.84	53	182.06	178.50	3	7,384	0.04%
2022/10/04	18	176.56	28	178.20	185.00	-10	7,404	-0.14%
2022/10/03	22	170.52	24	169.63	168.50	-2	7,527	-0.03%
2022/09/30	21	165.26	11	166.95	170.00	10	7,691	0.13%
2022/09/29	10	165.00	12	164.50	163.00	-2	7,786	-0.03%
2022/09/28	19	169.42	22	168.59	164.50	-3	7,819	-0.04%
2022/09/27	1	176.00	2	175.75	179.00	-1	7,877	-0.01%
2022/09/26	16	179.75	16	177.22	174.50	0	7,924	0.00%
2022/09/23	4	187.63	2	184.50	184.00	2	7,997	0.03%
2022/09/22	6	190.08	5	193.00	196.00	1	8,084	0.01%
2022/09/21	12	194.29	17	194.50	193.50	-5	8,186	-0.06%
2022/09/20	8	198.06	3.1	198.65	197.00	5	8,288	0.06%
2022/09/19	20	198.15	18	197.69	197.00	2	8,432	0.02%
2022/09/16	8	204.00	11	203.27	200.00	-3	8,475	-0.04%
2022/09/15	17	212.06	12	210.88	206.50	5	8,526	0.06%
2022/09/14	5	209.60	4	209.13	213.50	1	8,611	0.01%
2022/09/13	8	218.50	10	215.50	213.50	-2	8,727	-0.02%
2022/09/12	9	217.06	9	217.28	218.00	0	8,788	0.00%
2022/09/08	13	217.31	11	214.50	212.50	2	8,876	0.02%
2022/09/07	17	212.38	15	213.70	217.50	2	8,962	0.02%
2022/09/06	10	219.05	20	217.65	216.00	-10	9,112	-0.11%
2022/09/05	19	224.37	13	223.65	218.00	6	9,221	0.07%
2022/09/02	9	229.44	20	228.75	225.00	-11	9,207	-0.12%
2022/09/01	31	226.87	22	225.80	224.00	9	9,270	0.10%
2022/08/31	20	224.25	22	224.43	229.50	-2	9,339	-0.02%
2022/08/30	24	215.10	22	216.27	219.50	2	9,302	0.02%
2022/08/29	21	212.69	22.1	212.34	211.00	-1.1	9,329	-0.01%
2022/08/26	11	233.45	17	231.00	226.00	-6	9,466	-0.06%
2022/08/25	24.1	231.08	19	230.47	230.00	5.1	9,546	0.05%
2022/08/24	80	231.40	74	230.98	226.00	6	9,611	0.06%
2022/08/23	100	229.95	100	230.30	227.50	0	9,510	0.00%
2022/08/22	42	228.23	41	225.78	223.50	1	9,394	0.01%
2022/08/19	150	239.88	130	238.12	232.00	20	9,366	0.21%	大買/大賣/
2022/08/18	47	233.66	72.1	237.80	246.00	-25.1	9,224	-0.27%
2022/08/17	46	229.05	45	229.08	224.00	1	9,115	0.01%
2022/08/16	38	226.20	31	226.63	225.00	7	9,119	0.08%
2022/08/15	46	217.33	52	217.81	219.00	-6	9,171	-0.06%
2022/08/12	23	219.11	28	217.36	215.50	-5	9,394	-0.05%
2022/08/11	52	228.65	30	224.22	221.00	22	9,432	0.23%
2022/08/10	24	235.15	22	233.48	232.00	2	9,498	0.02%
2022/08/09	36.1	239.93	37	235.07	231.00	-0.9	9,660	-0.01%
2022/08/08	88	238.52	92	240.38	227.50	-4	9,632	-0.04%
2022/08/05	121	224.81	116	227.43	233.00	5	9,559	0.05%	大買/大賣/
2022/08/04	102	215.40	107	216.62	220.00	-5	9,297	-0.05%	大買/大賣/
2022/08/03	20	209.50	24	208.81	207.50	-4	9,230	-0.04%
2022/08/02	34	213.62	25	212.04	213.00	9	9,381	0.10%
2022/08/01	90	215.82	88	213.96	217.50	2	9,413	0.02%
2022/07/29	51	208.87	66	211.09	218.50	-15	9,333	-0.16%
2022/07/28	50	205.14	55	203.25	199.00	-5	9,305	-0.05%
2022/07/27	26	199.77	29	202.84	206.00	-3	9,339	-0.03%
2022/07/26	23	197.76	26	197.71	197.00	-3	9,391	-0.03%
2022/07/25	23	197.96	15	196.67	196.50	8	9,586	0.08%
2022/07/22	49	208.71	53	208.39	204.50	-4	9,905	-0.04%
2022/07/21	31	204.90	26	204.87	204.50	5	10,020	0.05%
2022/07/20	85	207.16	96	206.79	207.00	-11	10,006	-0.11%
2022/07/19	43	199.80	44	200.43	202.00	-1	9,831	-0.01%
2022/07/18	40	195.10	42	195.74	198.50	-2	9,888	-0.02%
2022/07/15	36	192.18	35	190.37	187.50	1	9,856	0.01%
2022/07/14	63	189.95	70	190.86	194.00	-7	9,828	-0.07%
2022/07/13	148	200.43	124	197.79	192.50	24	9,748	0.25%	大買/大賣/
2022/07/12	44	199.70	42	197.20	204.50	2	9,481	0.02%
2022/07/11	52	194.68	61	196.58	199.00	-9	9,502	-0.09%
2022/07/08	38	189.89	44.1	189.11	194.00	-6.1	9,351	-0.07%
2022/07/07	67	165.03	70	165.24	176.50	-3	9,258	-0.03%
2022/07/06	45	163.81	49	161.68	160.50	-4	9,181	-0.04%
2022/07/05	26	161.83	23	161.57	164.00	3	9,368	0.03%
2022/07/04	12	161.54	13	161.08	160.50	-1	9,394	-0.01%
2022/07/01	27	167.48	27	165.39	162.00	0	9,467	0.00%
2022/06/30	65	171.55	66	172.73	174.50	-1	9,552	-0.01%
2022/06/29	81.1	175.68	81.1	175.11	178.00	0.1	9,580	0.00%
2022/06/28	60	185.26	65	182.62	181.00	-5	9,484	-0.05%
2022/06/27	60	199.48	58	199.94	197.00	2	9,509	0.02%
2022/06/24	32	195.20	37	194.76	192.50	-5	9,435	-0.05%
2022/06/23	31	191.47	26	191.85	191.00	5	9,378	0.05%
2022/06/22	29	193.33	30	193.12	189.50	-1	9,374	-0.01%
2022/06/21	42	197.23	39	198.69	196.00	3	9,315	0.03%
2022/06/20	25	194.74	22	194.16	192.50	3	9,190	0.03%
2022/06/17	35	197.01	37	196.28	198.50	-2	9,091	-0.02%
2022/06/16	78	206.69	76	205.90	193.50	2	8,945	0.02%
2022/06/15	60	209.98	53	209.67	204.50	7	8,807	0.08%
2022/06/14	47	200.66	49	201.48	210.50	-2	8,607	-0.02%
2022/06/13	15	197.83	16	195.72	194.50	-1	8,422	-0.01%
2022/06/10	58	203.56	58.7	203.55	206.00	-0.7	8,350	-0.01%
2022/06/09	58	199.02	61	196.43	202.50	-3	8,226	-0.04%
2022/06/08	14	191.07	17	190.94	191.50	-3	8,069	-0.04%
2022/06/07	23	190.96	21	190.88	189.50	2	8,028	0.03%
2022/06/06	96.3	213.40	85.1	213.68	195.50	11.2	7,919	0.14%
2022/06/02	48	216.77	42	217.08	217.00	6	7,698	0.08%
2022/06/01	26	212.83	35	210.60	218.00	-9	7,567	-0.12%
2022/05/31	20	200.88	21	200.00	198.50	-1	7,424	-0.01%
2022/05/30	54	201.49	45	201.31	201.00	9	7,390	0.12%
2022/05/27	22	193.48	23	193.41	193.50	-1	7,299	-0.01%
2022/05/26	80	189.54	77	188.61	189.00	3	7,244	0.04%
2022/05/25	42	193.79	41	194.51	196.00	1	7,103	0.01%
2022/05/24	55	204.34	55	200.95	194.50	0	6,969	0.00%
2022/05/23	66	211.02	68	211.71	212.50	-2	6,800	-0.03%
2022/05/20	84	210.29	92	209.75	204.00	-8	6,606	-0.12%
2022/05/19	41	198.76	56	199.44	205.50	-15	6,285	-0.24%
2022/05/18	69.2	201.11	54	200.24	202.50	15.2	6,182	0.25%
2022/05/17	80	192.46	100.1	192.25	198.50	-20.1	6,012	-0.33%
2022/05/16	12.1	180.71	16	181.66	180.50	-3.9	5,782	-0.07%
2022/05/13	48	178.80	44	178.88	178.00	4	5,748	0.07%
2022/05/12	41	181.90	42	181.24	178.00	-1	5,798	-0.02%
2022/05/11	97	180.98	87	180.90	183.50	10	5,726	0.17%
2022/05/10	63	170.31	61	171.08	180.00	2	5,499	0.04%
2022/05/09	31.3	172.53	46.6	172.45	164.00	-15.3	5,280	-0.29%
2022/05/06	47	185.84	38.1	186.40	181.50	9	5,199	0.17%
2022/05/05	61.4	208.61	61	210.72	201.50	0.4	5,090	0.01%
2022/05/04	112.3	204.55	103	204.48	204.50	9.3	4,861	0.19%	大買/大賣/
2022/05/03	47	199.24	50	200.67	205.00	-3	4,708	-0.06%
2022/04/29	74	205.05	69	203.43	198.00	5	4,581	0.11%
2022/04/28	136	197.49	136	197.85	200.00	0	4,316	0.00%	大買/大賣/
2022/04/27	66	184.70	73	182.45	190.50	-7	3,923	-0.18%
2022/04/26	28	175.66	28	173.77	173.50	0	3,668	0.00%
2022/04/25	17	173.76	12	173.83	175.50	5	3,590	0.14%
2022/04/22	87	174.01	90	176.24	180.50	-3	3,523	-0.09%
2022/04/21	32	195.28	26	189.42	180.50	6	3,335	0.18%
2022/04/20	33	201.30	47	203.12	200.50	-14	3,217	-0.44%
2022/04/19	82	200.49	74	199.59	198.00	8	3,103	0.26%
2022/04/18	37	190.38	34	193.54	194.00	3	2,915	0.10%
2022/04/15	39	196.86	46.1	197.48	191.50	-7.1	2,798	-0.25%
2022/04/14	44.1	202.00	33	194.70	190.50	11.1	2,613	0.42%
2022/04/13	43	194.38	61	197.80	202.00	-18	2,516	-0.72%
2022/04/12	30	194.57	27	191.52	184.00	3	2,389	0.13%
2022/04/11	133	191.83	119	191.88	193.00	14	2,302	0.61%	大買/大賣/
2022/04/08	37	182.43	45	184.87	187.00	-8	2,037	-0.39%
2022/04/07	52	174.75	58	174.68	170.00	-6	1,901	-0.32%
2022/04/06	77	171.81	102	171.06	174.50	-25	1,741	-1.44%	大賣/
2022/04/01	38	164.47	36	164.96	165.50	2	1,530	0.13%
2022/03/31	14	157.18	18	157.11	158.00	-4	1,367	-0.29%
2022/03/30	77	162.23	42	161.68	161.00	35	1,324	2.64%
2022/03/29	10	154.05	12.1	157.30	160.00	-2.1	1,155	-0.18%
2022/03/28	11	143.50	8	145.06	145.50	3	1,051	0.29%
2022/03/25	31	138.89	34.2	142.95	146.00	-3.2	1,006	-0.32%
2022/03/24	26	133.71	27.6	134.73	135.00	-1.6	908	-0.18%
2022/03/23	2	124.50	4.9	127.83	129.50	-2.9	842	-0.35%
2022/03/22	0.2	122.55	0	0.00	121.50	0.2	820	0.03%
2022/03/21	0.1	125.50	0	0.00	123.00	0.1	816	0.01%
2022/03/18	0.2	123.00	0.2	124.22	126.00	0	805	0.00%
2022/03/17	2	122.75	2.1	122.71	123.00	-0.1	797	-0.01%
2022/03/16	3	121.17	2.2	120.76	122.00	0.9	778	0.11%
2022/03/15	0.2	114.88	0	0.00	115.50	0.2	763	0.02%
2022/03/14	1.2	118.67	18	118.50	117.00	-16.8	758	-2.21%
2022/03/11	0	0.00	1	121.00	120.00	-1	745	-0.13%
2022/03/10	21	121.86	16.1	119.37	119.00	4.9	738	0.66%
2022/03/09	12	117.46	0	0.00	116.00	12	721	1.66%
2022/03/08	0	0.00	0.1	117.00	114.00	-0.1	716	-0.01%
2022/03/07	0	0.00	5	112.00	114.00	-5	705	-0.71%
2022/03/04	6	119.92	1	116.50	116.50	5	691	0.72%
2022/03/02	1	121.00	1	120.50	120.50	0	670	0.00%
2022/03/01	2	120.25	0.1	119.00	121.00	1.9	663	0.29%
2022/02/24	0.1	110.00	0	0.00	110.00	0.1	646	0.02%
2022/02/23	0.1	118.00	0	0.00	118.00	0.1	633	0.01%
2022/02/22	0.2	115.29	9	117.33	115.00	-8.9	625	-1.41%
2022/02/21	0.1	120.50	0	0.00	119.50	0.1	611	0.01%
2022/02/18	9.1	123.29	0	0.00	123.50	9.1	602	1.51%
2022/02/17	0.1	123.50	6	121.50	121.00	-5.9	590	-1.00%
2022/02/16	6.1	124.24	5	124.10	125.00	1.1	570	0.18%
2022/02/15	19.1	123.61	18	122.25	122.50	1.1	545	0.19%
2022/02/14	49.1	127.17	51	127.05	126.00	-1.9	498	-0.38%
2022/02/11	13	120.50	37	121.62	126.50	-24	334	-7.18%
2022/02/10	18	115.31	1	115.50	115.00	17	286	5.94%
2022/02/09	21	118.02	2	119.99	119.00	19	270	7.01%
2022/02/08	14	118.07	25	120.62	119.00	-11	239	-4.60%
2022/02/07	1	111.50	0	0.00	111.00	1	181	0.55%
2022/01/26	11	108.86	12	109.21	107.00	-1	173	-0.58%
2022/01/21	1	105.50	0	0.00	107.00	1	164	0.61%
2022/01/20	1	111.50	1	113.50	111.50	0	157	0.00%
2022/01/19	9	111.56	14.5	111.34	111.00	-5.5	147	-3.74%
2022/01/18	10	110.50	0	0.00	107.50	10	126	7.91%
2022/01/17	5	111.00	1	111.50	110.50	4	114	3.50%
2022/01/07	1	99.80	1	101.00	100.00	0	88	0.00%
2022/01/03	0	0.00	0.4	103.50	104.00	-0.4	79	-0.50%
2021/12/30	0	0.00	3	102.50	102.50	-3	75	-4.00%
2021/12/28	0	0.00	1	101.00	101.00	-1	71	-1.40%
2021/12/23	0	0.00	1	98.50	98.80	-1	67	-1.48%
2021/11/02	1	98.30	0	0.00	95.50	1	45	2.21%
2021/11/01	0	0.00	1	94.00	98.00	-1	43	-2.31%
2021/10/22	1	88.20	0	0.00	88.50	1	43	2.32%
2021/10/07	1	90.20	0	0.00	90.10	1	53	1.87%
2021/10/01	0	0.00	1	88.60	88.50	-1	64	-1.55%
2021/09/30	0	0.00	1	90.50	90.30	-1	63	-1.57%
2021/09/27	1	91.40	0	0.00	91.00	1	66	1.50%
2021/09/22	0	0.00	1	90.90	90.90	-1	66	-1.50%
2021/09/03	1	92.50	0	0.00	92.80	1	72	1.38%
2021/09/02	0	0.00	2	93.10	92.90	-2	72	-2.75%
2021/08/30	2	96.70	0	0.00	96.30	2	73	2.74%
2021/08/10	1	95.40	0	0.00	95.60	1	84	1.19%
2021/07/15	1	100.00	0	0.00	101.00	1	116	0.86%
2021/07/12	0	0.00	1	101.50	101.50	-1	116	-0.86%
2021/07/02	0	0.00	1	96.00	95.50	-1	132	-0.76%
2021/06/30	0	0.00	1	96.70	96.50	-1	135	-0.74%
2021/06/28	0	0.00	0.1	96.60	96.70	-0.1	140	-0.07%
2021/06/25	1	96.20	0	0.00	96.10	1	144	0.69%
2021/06/24	1	96.00	0	0.00	95.90	1	150	0.66%
2021/06/22	1	95.20	0	0.00	94.90	1	161	0.62%
2021/05/18	3	88.80	0	0.00	89.70	3	203	1.48%
2021/05/12	1	89.40	0	0.00	89.90	1	195	0.51%
2021/05/11	2	96.10	0	0.00	94.10	2	190	1.05%
2021/05/05	1.3	99.69	0	0.00	99.00	1.3	186	0.70%
2021/05/04	1	98.24	1	99.50	100.50	0	185	0.01%
2021/05/03	0.1	106.50	0	0.00	105.00	0.1	179	0.05%
2021/04/29	0.1	109.50	0	0.00	109.50	0.1	177	0.06%
2021/04/22	2	110.00	0	0.00	109.50	2	192	1.04%
2021/04/12	1	114.50	1	112.50	112.50	0	230	0.00%
2021/04/09	1	114.00	0	0.00	114.00	1	227	0.44%
2021/03/11	1	109.00	2	109.50	109.50	-1	233	-0.43%
2021/02/25	0	0.00	2	106.75	106.50	-2	274	-0.73%
2021/02/23	3	107.33	0	0.00	107.50	3	267	1.12%
2021/02/22	0	0.00	1	107.50	108.00	-1	269	-0.37%
2021/02/17	1	101.50	0	0.00	102.00	1	260	0.38%
2021/01/27	1	103.50	0	0.00	104.00	1	257	0.39%
2021/01/22	1	103.50	0	0.00	103.50	1	254	0.39%
2021/01/15	1	108.00	1	109.00	106.50	0	242	0.00%
2021/01/14	2	110.75	3	109.83	110.00	-1	233	-0.43%
2021/01/13	1	107.51	1	108.50	108.00	0	211	0.00%
2021/01/11	0.2	111.50	2	111.00	108.50	-1.8	200	-0.90%
2020/12/25	1	106.00	1	105.50	105.50	0	168	0.00%
2020/12/23	1.1	101.55	0	0.00	101.50	1.1	165	0.66%
2020/12/17	1	104.00	0	0.00	104.00	1	163	0.61%
2020/12/15	0	0.00	1	105.00	103.00	-1	160	-0.62%
2020/12/11	2	109.00	2	109.00	107.00	0	156	0.00%
2020/12/10	1	108.50	8	107.19	111.50	-7	148	-4.71%
2020/12/09	12	108.67	7	108.29	108.50	5	139	3.57%
2020/12/08	1	108.50	1	108.50	108.00	0	130	0.00%
2020/12/07	6	108.67	7	108.14	107.50	-1	123	-0.81%
2020/12/04	6.2	107.69	5	106.90	108.50	1.2	111	1.08%
2020/12/03	3	106.00	5	104.50	105.50	-2	79	-2.52%
2020/12/01	2	96.20	0	0.00	96.20	2	62	3.22%
2020/11/30	1	96.80	0	0.00	96.70	1	61	1.64%
2020/11/26	0	0.00	1	97.20	97.30	-1	61	-1.63%
2020/11/25	2	97.90	0	0.00	97.30	2	60	3.28%
2020/11/24	0	0.00	2	97.80	98.00	-2	58	-3.43%
2020/11/20	3	98.50	0	0.00	97.80	3	55	5.36%
2020/11/19	0	0.00	1	95.00	97.60	-1	53	-1.88%
2020/11/16	1	93.60	0	0.00	93.80	1	53	1.87%
2020/11/10	1	93.60	2	94.40	94.00	-1	55	-1.82%
2020/11/05	0	0.00	2	93.50	93.10	-2	56	-3.55%
2020/11/02	0	0.00	1	89.10	89.10	-1	56	-1.77%
2020/10/29	1	89.80	0	0.00	90.00	1	56	1.76%
2020/10/12	0	0.00	1	90.60	91.50	-1	80	-1.25%
2020/09/22	0	0.00	1	90.10	90.10	-1	145	-0.69%
2020/09/15	4	91.00	0	0.00	90.80	4	156	2.56%
2020/09/14	0	0.00	123	89.97	90.60	-123	157	-78.05%	大賣/鉅額交易
2020/09/09	0	0.00	2	91.25	91.20	-2	160	-1.24%
2020/09/07	1	93.10	0	0.00	92.50	1	165	0.61%
2020/09/02	1	93.30	0	0.00	93.40	1	178	0.56%
2020/08/27	1	93.00	0	0.00	92.80	1	203	0.49%
2020/08/24	1	91.60	0	0.00	92.90	1	211	0.47%
2020/08/21	0	0.00	1	91.10	91.30	-1	214	-0.47%
2020/08/20	2	90.20	2	90.10	90.20	0	217	0.00%
2020/08/18	1	96.40	0	0.00	96.10	1	214	0.47%
2020/08/13	1	96.00	0	0.00	96.10	1	225	0.44%
2020/08/12	0	0.00	1	96.00	95.60	-1	226	-0.44%
2020/08/11	1	95.30	0	0.00	95.70	1	228	0.44%
2020/08/06	1	100.50	0	0.00	99.30	1	238	0.42%
2020/07/23	1	103.50	0	0.00	103.50	1	341	0.29%
2020/07/17	1	103.00	0	0.00	103.50	1	342	0.29%
2020/07/16	3	103.50	0	0.00	104.00	3	344	0.87%
2020/07/15	11	104.23	1	103.00	103.00	10	343	2.91%
2020/07/14	1	104.50	0	0.00	104.50	1	345	0.29%
2020/07/13	29	104.48	1	105.50	106.00	28	345	8.09%
2020/07/10	13	106.12	1	107.00	104.50	12	344	3.48%
2020/07/09	3	109.50	1	108.00	108.00	2	347	0.58%
2020/07/08	42	109.04	0	0.00	109.50	42	342	12.25%
2020/07/07	0	0.00	3	113.67	114.50	-3	335	-0.89%
2020/07/06	3	113.83	0	0.00	114.00	3	325	0.92%
2020/07/03	2	112.00	0	0.00	111.50	2	324	0.62%
2020/07/02	28	109.27	0	0.00	111.00	28	323	8.66%
2020/06/12	0	0.00	1	101.00	103.50	-1	323	-0.31%
2020/06/08	1	111.00	0	0.00	111.00	1	330	0.30%
2020/06/04	1	114.00	2	112.25	111.50	-1	323	-0.31%
2020/06/01	0	111.00	0	0.00	110.50	0	309	0.00%
2020/05/29	1	109.50	0	0.00	109.00	1	308	0.32%
2020/05/28	0	0.00	1	111.00	108.00	-1	306	-0.33%
2020/05/27	2	111.75	1	110.50	109.00	1	305	0.33%
2020/05/21	0	0.00	1	110.50	109.50	-1	305	-0.33%
2020/05/15	1	105.50	0	0.00	105.50	1	296	0.34%
2020/05/14	1	106.00	0	0.00	106.50	1	294	0.34%
2020/05/12	0	0.00	1	109.00	109.00	-1	287	-0.35%
2020/05/11	3	111.83	2	111.00	110.50	1	284	0.35%
2020/05/08	0	0.00	1	110.50	109.50	-1	282	-0.35%
2020/05/07	4	116.38	5	117.00	115.50	-1	270	-0.37%
2020/05/06	3	110.17	3	109.83	110.50	0	246	0.00%
2020/04/30	2	105.50	0	0.00	107.50	2	228	0.88%
2020/04/29	1	108.00	15	106.13	106.50	-14	225	-6.21%
2020/04/28	5	103.30	3	105.83	106.00	2	214	0.93%
2020/04/22	10	92.41	2	92.00	93.00	8	201	3.98%
2020/04/21	1	93.60	10	94.00	93.00	-9	201	-4.47%
2020/04/14	0	0.00	1	93.00	97.00	-1	199	-0.50%
2020/04/10	1	91.90	0	0.00	92.00	1	194	0.51%
2020/04/01	10	86.77	0	0.00	87.00	10	191	5.22%
2020/03/31	3	86.60	0	0.00	85.90	3	190	1.58%
2020/03/30	0	0.00	1	86.00	86.40	-1	188	-0.53%
2020/03/20	0	0.00	1	82.60	82.10	-1	188	-0.53%
2020/03/09	0	0.00	2	108.75	108.50	-2	169	-1.18%
2020/03/05	1	111.00	0	0.00	111.00	1	168	0.59%
2020/02/27	0	0.00	1	107.50	107.00	-1	177	-0.56%
2020/02/20	0	0.00	0.1	115.00	114.00	-0.1	192	-0.07%
2020/02/10	1	110.00	1	111.00	110.50	0	233	0.00%
2020/02/04	0	0.00	1	107.50	107.00	-1	321	-0.31%
2020/02/03	0	0.00	1	101.00	104.00	-1	322	-0.31%
2020/01/31	1	109.50	1	106.50	109.00	0	320	0.00%
2020/01/30	2	109.50	3	112.00	108.50	-1	323	-0.31%
2020/01/10	0	0.00	1	116.00	116.50	-1	395	-0.25%
2020/01/08	1	117.00	2	116.75	116.00	-1	448	-0.22%
2020/01/07	0	0.00	1	120.50	120.50	-1	488	-0.20%
2020/01/06	1	123.00	0	0.00	122.50	1	536	0.19%
2019/12/31	0	0.00	2	122.50	121.50	-2	551	-0.36%
2019/12/30	2	123.00	1	125.00	123.00	1	550	0.18%
2019/12/26	0.1	126.00	0	0.00	126.50	0.1	545	0.02%
2019/12/25	0.1	128.00	0	0.00	126.00	0.1	552	0.01%
2019/12/20	1	126.00	0	0.00	127.00	1	558	0.18%
2019/12/19	0	0.00	1	127.00	126.00	-1	558	-0.18%
2019/12/17	0	0.00	1	128.50	128.00	-1	558	-0.18%
2019/12/16	1	127.50	1	127.50	129.00	0	559	0.00%
2019/12/13	1	129.00	1	128.50	126.00	0	559	0.00%
2019/12/12	1	129.00	0	0.00	128.50	1	555	0.18%
2019/12/11	1	128.00	0	0.00	129.50	1	554	0.18%
2019/12/09	0	0.00	1	126.00	125.50	-1	552	-0.18%
2019/12/06	0	0.00	1	125.50	125.50	-1	562	-0.18%
2019/12/05	1	124.50	0	0.00	125.50	1	565	0.18%
2019/12/02	1	123.00	0	0.00	123.50	1	596	0.17%
2019/11/29	1	124.00	0	0.00	122.50	1	598	0.17%
2019/11/28	0	0.00	4	127.13	126.50	-4	594	-0.67%
2019/11/27	1	130.00	0	0.00	128.00	1	598	0.17%
2019/11/25	0	0.00	1	126.50	125.00	-1	606	-0.16%
2019/11/15	2	133.25	2	133.50	133.00	0	652	0.00%
2019/11/11	2	130.75	1	129.00	129.00	1	695	0.14%
2019/11/07	0	0.00	3	131.67	130.00	-3	684	-0.44%
2019/11/06	4	137.88	3.3	136.77	136.00	0.8	671	0.11%
2019/11/05	2	136.25	2	137.50	137.50	0	659	0.00%
2019/11/04	4	137.25	4.3	137.41	136.00	-0.3	645	-0.04%
2019/10/31	2	127.50	3	128.17	127.50	-1	610	-0.16%
2019/10/30	1	130.50	1	128.00	130.50	0	621	0.00%
2019/10/29	2	130.00	3	128.17	129.00	-1	621	-0.16%
2019/10/28	1	130.00	0	0.00	129.00	1	627	0.16%
2019/10/25	0	0.00	1	132.00	131.50	-1	625	-0.16%
2019/10/24	1.2	135.67	0	0.00	135.50	1.2	615	0.19%
2019/10/23	0	0.00	1	131.50	131.50	-1	608	-0.16%
2019/10/22	4	136.13	4	134.88	134.50	0	597	0.00%
2019/10/21	1	129.00	3	132.50	133.50	-2	566	-0.35%
2019/10/18	6.2	129.61	2	129.50	129.50	4.2	557	0.75%
2019/10/17	11	132.95	11	131.64	131.50	0	545	0.00%
2019/10/16	6	130.33	6	129.00	127.50	0	514	0.00%
2019/10/15	11	128.68	8	128.50	127.00	3	490	0.61%
2019/10/14	3	126.50	11	127.00	128.50	-8	444	-1.80%
2019/10/09	0	0.00	2	115.00	117.00	-2	395	-0.51%
2019/09/27	2	113.50	0	0.00	113.00	2	376	0.53%
2019/09/26	0	0.00	1.2	112.00	113.00	-1.2	372	-0.31%
2019/09/25	1	110.00	0	0.00	110.00	1	368	0.27%
2019/09/20	0	0.00	1	111.00	111.50	-1	366	-0.27%
2019/09/11	2	109.50	1	109.00	109.00	1	358	0.28%
2019/09/10	4	109.88	3	109.50	109.00	1	355	0.28%
2019/09/09	0	0.00	1	113.50	114.50	-1	343	-0.29%
2019/09/06	5	116.50	3	116.33	116.00	2	339	0.59%
2019/09/05	7	115.14	3	115.33	115.50	4	324	1.23%
2019/09/04	1	112.50	1.3	112.38	112.50	-0.3	306	-0.10%
2019/09/03	0.2	113.00	0	0.00	112.00	0.2	305	0.05%
2019/08/30	0	0.00	1	115.50	114.00	-1	301	-0.33%
2019/08/29	2	114.25	4	114.50	115.00	-2	296	-0.67%
2019/08/28	2	113.25	2	111.75	110.50	0	287	0.00%
2019/08/27	1	111.50	1	110.00	111.00	0	283	0.00%
2019/08/26	0	0.00	2	109.75	107.00	-2	279	-0.72%
2019/08/23	2	114.75	1	113.50	113.50	1	274	0.36%
2019/08/21	4.2	115.48	5	115.10	115.50	-0.9	264	-0.32%
2019/08/19	0	0.00	2	109.75	109.00	-2	220	-0.91%
2019/08/16	1.2	108.13	1	108.50	109.50	0.2	214	0.07%
2019/08/15	4	109.13	5	108.80	107.00	-1	207	-0.48%
2019/08/14	1.2	105.93	1	106.00	106.00	0.2	181	0.08%
2019/08/13	1	101.50	1	100.50	100.50	0	171	0.00%
2019/08/12	1	102.50	1	102.00	102.50	0	171	0.00%
2019/08/08	1	102.50	1	103.50	103.50	0	170	0.00%
2019/08/06	0	0.00	2	100.50	101.00	-2	166	-1.20%
2019/08/05	1	104.00	2	103.50	103.00	-1	161	-0.62%
2019/08/02	2	103.50	7	103.29	103.50	-5	153	-3.25%
2019/08/01	5	104.50	8	103.69	102.50	-3	140	-2.13%
2019/07/30	0	0.00	1	101.00	98.40	-1	123	-0.81%
2019/07/23	1	96.80	0	0.00	96.60	1	114	0.87%
2019/07/22	0	0.00	3	94.47	95.60	-3	113	-2.64%
2019/07/11	8	95.60	0	0.00	95.60	8	124	6.41%
2019/07/09	1	95.20	0	0.00	95.30	1	125	0.80%
2019/07/08	3	101.00	11	100.50	101.00	-8	123	-6.50%
2019/06/25	0	0.00	1	97.60	97.00	-1	131	-0.76%
2019/06/24	2	97.00	0	0.00	97.40	2	132	1.51%
2019/06/06	1	94.50	1	94.00	94.30	0	176	0.00%
2019/06/03	0	0.00	25	94.43	94.10	-25	181	-13.79%
2019/05/31	1	97.10	0	0.00	96.50	1	183	0.55%
2019/05/30	0	0.00	14	96.92	96.90	-14	183	-7.61%
2019/05/29	0	0.00	17	94.64	96.70	-17	185	-9.19%
2019/05/28	1	91.20	0	0.00	92.80	1	182	0.55%
2019/05/23	0	0.00	13	92.80	92.80	-13	201	-6.45%
2019/05/22	1	92.90	0	0.00	92.70	1	203	0.49%
2019/05/20	0	0.00	1	99.80	95.00	-1	216	-0.46%
2019/05/17	0	0.00	8	100.89	99.00	-8	236	-3.38%
2019/05/16	0	0.00	11	99.09	98.80	-11	243	-4.53%
2019/05/14	2	96.55	0	0.00	96.30	2	254	0.79%
2019/05/13	0	0.00	7	98.17	97.90	-7	259	-2.70%
2019/05/10	0	0.00	1	102.00	100.50	-1	266	-0.38%
2019/04/17	1	107.50	0	0.00	106.50	1	373	0.27%
2019/04/16	0	0.00	1	106.50	106.50	-1	372	-0.27%
2019/04/08	0	0.00	1	110.00	110.00	-1	364	-0.27%
2019/04/02	1	112.00	0	0.00	112.00	1	360	0.28%
2019/04/01	1	108.00	2	108.00	107.50	-1	351	-0.28%
2019/03/20	0	0.00	1	108.00	108.00	-1	342	-0.29%
2019/03/19	1	111.00	1	110.50	110.50	0	339	0.00%
2019/03/18	0	0.00	1	110.00	109.50	-1	337	-0.30%
2019/03/15	0	0.00	1	110.50	110.50	-1	336	-0.30%
2019/03/13	2	111.25	1	112.00	111.50	1	327	0.31%
2019/03/12	2	110.25	0	0.00	109.50	2	314	0.64%
2019/03/06	1	106.50	0	0.00	107.00	1	305	0.33%
2019/03/05	1	103.50	0	0.00	104.50	1	303	0.33%
2019/03/04	1	103.50	2	103.25	103.50	-1	301	-0.33%
2019/02/25	0	0.00	3	108.83	108.50	-3	288	-1.04%
2019/02/22	3	111.50	1	110.50	109.50	2	284	0.70%
2019/02/19	2	109.00	2	108.50	108.00	0	264	0.00%
2019/02/18	7	109.86	5	110.20	110.50	2	255	0.78%
2019/02/13	0	0.00	2	104.75	104.00	-2	219	-0.91%
2019/02/12	1	102.00	0	0.00	102.00	1	211	0.47%
2019/01/30	3	106.00	2	106.50	105.50	1	198	0.50%
2019/01/29	1	104.50	1	105.00	105.00	0	185	0.00%
2019/01/28	1	103.50	0	0.00	104.50	1	181	0.55%
2019/01/24	2	103.75	2	103.50	102.00	0	167	0.00%
2019/01/22	12	104.83	12	103.83	101.50	0	140	0.00%
2019/01/21	2	98.20	0	0.00	100.00	2	100	1.99%
2019/01/16	23	92.31	0	0.00	94.30	23	90	25.32%
2019/01/15	14	91.58	0	0.00	90.90	14	88	15.83%
2019/01/11	4	91.18	0	0.00	91.40	4	88	4.53%
2019/01/10	1	91.40	0	0.00	90.80	1	88	1.13%
2018/12/22	1	88.00	0	0.00	88.60	1	118	0.84%
2018/12/21	7	88.99	0	0.00	88.30	7	119	5.86%
2018/12/17	3	92.80	0	0.00	92.60	3	118	2.54%
2018/12/14	1	92.40	0	0.00	91.80	1	119	0.84%
2018/12/13	11	93.20	0	0.00	92.40	11	119	9.21%
2018/12/05	16	96.41	0	0.00	96.30	16	120	13.27%
2018/11/20	0	0.00	1	89.90	89.90	-1	130	-0.76%
2018/11/19	1	91.60	0	0.00	91.30	1	131	0.76%
2018/11/13	1	88.40	0	0.00	88.30	1	134	0.74%
2018/11/12	15	88.76	0	0.00	88.90	15	135	11.05%
2018/11/08	5	90.78	0	0.00	90.50	5	143	3.48%
2018/10/30	0	0.00	1	80.00	80.50	-1	166	-0.60%
2018/10/25	2	80.40	0	0.00	80.20	2	184	1.08%
2018/10/24	2	85.00	0	0.00	84.60	2	183	1.09%
2018/10/12	2	82.60	0	0.00	88.90	2	200	1.00%
2018/10/11	6	84.70	0	0.00	84.60	6	201	2.98%
2018/10/09	0	0.00	1	94.30	93.00	-1	199	-0.50%
2018/10/03	1	113.00	0	0.00	112.00	1	196	0.51%
2018/09/28	0	0.00	1	112.50	112.00	-1	211	-0.47%
2018/09/19	0	0.00	1	114.50	114.00	-1	240	-0.42%
2018/09/13	1	114.50	0	0.00	114.00	1	247	0.40%
2018/09/07	0	0.00	1	119.50	118.00	-1	261	-0.38%
2018/09/03	1	120.50	0	0.00	120.00	1	287	0.35%
2018/08/16	2	120.00	0	0.00	124.00	2	423	0.47%
2018/08/14	1	123.50	1	123.50	124.50	0	464	0.00%
2018/08/13	1	128.00	2	126.50	125.50	-1	472	-0.21%
2018/08/02	0	0.00	1	141.00	136.00	-1	669	-0.15%
2018/07/30	2	136.50	0	0.00	136.50	2	675	0.30%
2018/07/24	0	0.00	1	136.50	136.00	-1	670	-0.15%
2018/07/16	1	137.50	0	0.00	135.50	1	666	0.15%
2018/07/10	1	134.50	1	135.00	135.00	0	687	0.00%
2018/06/29	1	146.00	0	0.00	147.00	1	685	0.15%
2018/06/28	1	142.50	1	143.50	143.00	0	689	0.00%
2018/06/26	0	0.00	1	143.00	143.00	-1	703	-0.14%
2018/06/22	1	146.00	0	0.00	145.50	1	703	0.14%
2018/06/20	0	0.00	1	144.00	147.00	-1	704	-0.14%
2018/06/19	0	0.00	4	145.38	145.00	-4	699	-0.57%
2018/06/12	1	154.00	1	154.50	154.00	0	682	0.00%
2018/06/08	0	0.00	3	162.50	159.50	-3	670	-0.45%
2018/06/07	1	159.00	0	0.00	158.50	1	661	0.15%
2018/06/06	2	158.00	4	159.00	158.00	-2	671	-0.30%
2018/06/05	9	163.67	5	164.30	158.00	4	672	0.59%
2018/06/01	1	158.50	1	156.50	157.00	0	633	0.00%
2018/05/29	1	154.00	2	155.50	151.50	-1	604	-0.17%
2018/05/24	0	0.00	11	156.95	157.50	-11	574	-1.92%
2018/05/23	3	160.67	9	157.78	157.00	-6	564	-1.06%
2018/05/22	1	152.00	0	0.00	155.00	1	522	0.19%
2018/05/21	1	153.50	0	0.00	153.50	1	517	0.19%
2018/05/17	3	155.67	3	157.17	156.00	0	488	0.00%
2018/05/15	4	154.50	1	155.50	152.50	3	439	0.68%
2018/05/14	6	152.33	4	154.25	151.00	2	416	0.48%
2018/05/11	14	150.61	11	149.82	151.50	3	390	0.77%
2018/05/10	24	145.08	27	148.52	151.50	-3	358	-0.84%
2018/04/24	6	131.58	0	0.00	131.00	6	258	2.32%
2018/04/19	1	136.00	0	0.00	134.50	1	246	0.41%
2018/04/18	1	136.00	0	0.00	136.00	1	237	0.42%
2018/04/17	0	0.00	3	132.50	131.00	-3	220	-1.36%
2018/04/13	0	0.00	1	132.00	131.50	-1	216	-0.46%
2018/04/11	2	129.25	1	130.50	130.00	1	211	0.47%
2018/04/09	1	133.00	0	0.00	132.50	1	199	0.50%
2018/03/31	5	135.60	0	0.00	136.50	5	184	2.71%
2018/03/28	1	129.00	0	0.00	128.00	1	162	0.62%
2018/03/26	1	127.00	1	128.50	127.00	0	161	0.00%
2018/03/22	1	129.00	0	0.00	129.00	1	159	0.63%
2018/03/19	2	137.00	2	135.50	135.50	0	156	0.00%
2018/03/02	0	0.00	1	124.00	126.00	-1	123	-0.81%
2018/03/01	1	126.50	0	0.00	126.00	1	123	0.81%
2018/02/26	0	0.00	2	119.50	119.50	-2	118	-1.68%
2018/02/07	0	0.00	2	118.50	118.00	-2	118	-1.69%
2018/02/06	2	114.50	0	0.00	116.00	2	117	1.70%