中砂 (1560)-凱基-新莊券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
294.0
漲跌
▲5.0
漲幅
+1.73%
成交量
2,269張
產業
上市電機機械類股
530人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/12/16	0.1	290.00	0	0.00	289.00	0.1	3,099	0.00%
2024/12/12	1	301.00	0	0.00	300.00	1	3,126	0.03%
2024/12/11	0.2	297.75	1	300.00	298.00	-0.8	3,175	-0.03%
2024/12/09	1	307.00	1	302.00	301.00	0	3,194	0.00%
2024/12/06	1	308.50	1	304.50	304.50	0	3,197	0.00%
2024/12/05	1	307.50	2	310.00	308.50	-1	3,200	-0.03%
2024/12/04	0	308.00	2	307.00	309.00	-2	3,198	-0.06%
2024/12/02	1	300.50	1	300.50	299.50	0	3,220	0.00%
2024/11/29	1	291.00	0	0.00	298.00	1	3,236	0.03%
2024/11/28	0	292.00	0	0.00	292.50	0	3,241	0.00%
2024/11/27	1	297.00	0	0.00	296.00	1	3,266	0.03%
2024/11/26	2.1	302.93	1	299.00	299.50	1.1	3,322	0.03%
2024/11/25	1	310.01	0	0.00	312.00	1	3,296	0.03%
2024/11/22	1	301.00	0	0.00	301.50	1	3,308	0.03%
2024/11/21	0.1	298.68	0	0.00	298.50	0.1	3,313	0.00%
2024/11/20	2.1	303.64	2	301.50	301.50	0.1	3,315	0.00%
2024/11/19	1	300.00	1	303.00	303.00	0	3,329	0.00%
2024/11/18	1.2	290.87	0	293.37	293.50	1.1	3,339	0.03%
2024/11/15	1.2	313.20	1	312.00	312.50	0.2	3,276	0.00%
2024/11/14	1	318.00	1	315.00	315.50	0	3,354	0.00%
2024/11/12	0.2	310.00	0	0.00	310.00	0.2	3,335	0.00%
2024/11/11	0.1	312.00	2	314.50	320.50	-1.9	3,421	-0.06%
2024/11/08	0	0.00	3.1	315.02	318.50	-3.1	3,421	-0.09%
2024/11/07	2.1	317.18	1	314.50	315.00	1.1	3,446	0.03%
2024/11/06	1	304.03	3	311.50	316.00	-2	3,402	-0.06%
2024/11/05	1	307.50	0	0.00	303.50	1	3,378	0.03%
2024/11/04	6.3	301.98	1	301.50	301.00	5.3	3,418	0.15%
2024/11/01	2	303.50	1	309.00	309.00	1	3,444	0.03%
2024/10/30	6.1	305.85	2	308.00	309.00	4.1	3,439	0.12%
2024/10/29	2.1	325.11	0.1	330.00	323.50	2.1	3,451	0.06%
2024/10/28	1	330.00	1	342.00	333.00	0	3,415	0.00%
2024/10/25	2.1	338.93	1.1	340.50	342.50	1	3,386	0.03%
2024/10/24	5.3	341.54	2.1	339.37	339.50	3.2	3,355	0.10%
2024/10/23	3.1	358.65	1	357.50	357.00	2.1	3,291	0.06%
2024/10/22	2.2	363.23	2.2	366.04	359.00	0	3,293	0.00%
2024/10/21	2.1	365.36	1	368.50	369.00	1.1	3,274	0.03%
2024/10/18	6	385.83	7	379.00	363.50	-1	3,250	-0.03%
2024/10/17	2	368.25	3.1	372.42	374.50	-1.1	3,066	-0.04%
2024/10/16	4.1	360.94	5	362.60	360.00	-0.9	2,925	-0.03%
2024/10/15	6	359.00	6	356.67	365.00	0	2,823	0.00%
2024/10/14	0	0.00	2	330.00	332.00	-2	2,589	-0.08%
2024/10/08	0	327.00	0	0.00	331.50	0	2,644	0.00%
2024/10/07	0	0.00	0.4	328.83	332.00	-0.4	2,659	-0.01%
2024/10/04	0	0.00	0	319.00	317.00	0	2,665	0.00%
2024/09/30	0	0.00	0	314.00	310.00	0	2,774	0.00%
2024/09/27	0.1	317.50	0	0.00	315.00	0.1	2,796	0.00%
2024/09/25	4	323.00	4	325.38	321.00	0	2,885	0.00%
2024/09/24	0.2	322.65	0	0.00	320.00	0.2	2,898	0.01%
2024/09/23	2	333.00	3	336.83	330.50	-1	2,981	-0.03%
2024/09/20	2	331.00	1	333.00	331.00	1	3,093	0.03%
2024/09/19	1	326.00	2.1	326.65	325.50	-1.1	3,089	-0.03%
2024/09/13	5.8	319.41	4	324.63	317.00	1.8	3,253	0.06%
2024/09/12	0	0.00	2	322.00	320.50	-2	3,231	-0.06%
2024/09/10	0.2	296.50	0	0.00	292.50	0.2	3,286	0.00%
2024/09/09	1	305.00	0	0.00	306.00	1	3,379	0.03%
2024/09/06	1	299.50	0	0.00	299.50	1	3,471	0.03%
2024/09/04	1.1	306.69	0	0.00	303.00	1.1	3,480	0.03%
2024/09/03	1.1	326.75	0	0.00	327.00	1.1	3,455	0.03%
2024/09/02	0.1	333.00	0	0.00	332.00	0.1	3,470	0.00%
2024/08/30	1	338.99	0	0.00	338.00	1	3,467	0.03%
2024/08/29	0	0.00	0.2	340.00	338.00	-0.2	3,501	-0.01%
2024/08/28	0.2	348.43	1	347.50	347.00	-0.8	3,612	-0.02%
2024/08/27	0.2	329.17	0	0.00	332.00	0.2	3,803	0.00%
2024/08/26	0	341.00	0	0.00	328.50	0	3,888	0.00%
2024/08/23	2	339.75	2	333.00	340.00	0	3,930	0.00%
2024/08/22	1	338.00	2	335.25	333.00	-1	3,975	-0.03%
2024/08/21	2	335.00	1	336.50	336.00	1	4,012	0.02%
2024/08/20	4.1	341.22	4	344.00	340.50	0.1	4,018	0.00%
2024/08/19	1	334.50	1	337.00	342.00	0	4,026	0.00%
2024/08/16	4	334.63	7	332.07	336.00	-3	4,047	-0.07%
2024/08/15	4	325.00	1.1	324.55	324.50	2.9	3,997	0.07%
2024/08/14	1	322.58	1.2	325.57	325.00	-0.1	3,986	0.00%
2024/08/13	2	316.25	4.2	312.38	324.00	-2.2	3,936	-0.06%
2024/08/12	1.2	296.42	1	295.00	295.50	0.2	3,834	0.01%
2024/08/08	1	284.00	0	0.00	284.00	1	3,782	0.03%
2024/08/07	1	272.50	1	290.00	290.50	0	3,759	0.00%
2024/08/06	5	263.00	4.1	265.07	264.50	0.9	3,734	0.02%
2024/08/05	1	270.00	1	265.00	265.00	0	3,673	0.00%
2024/08/02	2	286.25	13	287.96	285.00	-11	3,611	-0.30%
2024/08/01	13	307.62	11	294.91	294.00	2	3,574	0.06%
2024/07/29	1	310.01	0	0.00	308.50	1	3,478	0.03%
2024/07/26	0.2	323.50	0	0.00	323.00	0.2	3,551	0.00%
2024/07/22	0	0.00	5	322.00	317.00	-5	3,636	-0.14%
2024/07/19	0	0.00	6	334.83	328.00	-6	3,763	-0.16%
2024/07/16	10	335.85	1	339.00	336.00	9	3,813	0.24%
2024/07/15	1	340.52	9	341.50	340.00	-8	3,883	-0.21%
2024/07/12	2	341.26	2	349.50	341.50	0	3,892	0.00%
2024/07/11	0	357.50	0	0.00	354.00	0	3,922	0.00%
2024/07/10	0	356.75	1.1	354.76	354.50	-1	3,916	-0.03%
2024/07/09	1	355.00	0	0.00	350.00	1	3,898	0.03%
2024/07/08	2	354.00	0	0.00	345.00	2	3,886	0.05%
2024/07/05	1	350.50	1.1	352.00	356.50	-0.1	3,876	0.00%
2024/07/04	2	349.92	2.1	345.16	342.00	0	3,811	0.00%
2024/07/03	2	339.72	1	336.50	336.50	1	3,791	0.03%
2024/07/02	1.2	343.54	1.1	338.18	338.00	0.1	3,790	0.00%
2024/07/01	2.1	334.38	3.2	345.71	345.00	-1.1	3,821	-0.03%
2024/06/28	1	326.96	1	326.53	328.00	0	3,951	0.00%
2024/06/27	3.1	329.78	1.1	324.40	324.50	2	4,032	0.05%
2024/06/26	2.1	321.12	3.3	325.60	329.00	-1.2	4,017	-0.03%
2024/06/25	1.2	294.74	1.1	294.39	302.50	0.1	3,956	0.00%
2024/06/24	0.1	302.00	0.1	306.00	300.50	0	4,004	0.00%
2024/06/21	0.1	310.44	0	0.00	304.50	0.1	4,070	0.00%
2024/06/20	2	304.97	3.4	305.90	311.00	-1.4	4,045	-0.03%
2024/06/19	2	289.50	0.2	290.55	288.50	1.8	3,937	0.05%
2024/06/18	7	290.00	0	0.00	288.50	7	3,953	0.18%
2024/06/17	3.3	291.56	9.5	290.60	288.50	-6.2	3,944	-0.16%
2024/06/14	10.3	305.53	12	298.96	305.50	-1.7	3,905	-0.04%
2024/06/13	2.3	297.72	2.3	292.18	299.00	0	3,850	0.00%
2024/06/12	0	0.00	1	281.50	288.00	-1	3,762	-0.03%
2024/06/11	0.1	280.45	0	0.00	281.00	0.1	3,778	0.00%
2024/06/07	0	0.00	0.1	276.50	282.50	-0.1	3,825	0.00%
2024/06/06	2.1	282.43	1	283.50	276.50	1.1	3,887	0.03%
2024/06/04	1.2	283.45	2	284.00	282.00	-0.8	3,912	-0.02%
2024/06/03	3.1	296.85	4	295.00	290.00	-1	3,917	-0.02%
2024/05/31	21.3	289.72	24.2	285.37	280.50	-3	3,811	-0.08%
2024/05/30	1.2	277.09	2.2	287.93	295.50	-1	3,627	-0.03%
2024/05/29	0.2	286.50	3.3	285.13	283.00	-3.1	3,623	-0.08%
2024/05/28	0.1	276.75	0	0.00	275.50	0.1	3,613	0.00%
2024/05/27	9.1	271.98	6	273.25	272.00	3.1	3,664	0.08%
2024/05/24	0	0.00	4.1	264.13	268.50	-4.1	3,729	-0.11%
2024/05/23	2	264.00	1	266.00	263.00	1	3,790	0.03%
2024/05/22	11.2	259.23	2	262.25	262.50	9.2	3,970	0.23%
2024/05/21	0.2	257.33	5	256.53	261.50	-4.9	4,076	-0.12%
2024/05/20	1	249.50	1	252.00	250.00	0	4,167	0.00%
2024/05/17	4.3	242.43	5	247.10	247.50	-0.7	4,214	-0.02%
2024/05/16	3	240.50	5	243.00	242.00	-2	4,217	-0.05%
2024/05/15	12	246.75	22	241.36	241.50	-10	4,264	-0.23%
2024/05/14	3	243.16	0	0.00	246.00	3	4,375	0.07%
2024/05/10	0	246.50	0	0.00	247.50	0	4,446	0.00%
2024/05/09	3.1	251.48	0	0.00	250.00	3.1	4,524	0.07%
2024/05/08	3	250.00	3	252.00	253.50	0	4,791	0.00%
2024/05/07	1	253.00	0	0.00	249.50	1	4,976	0.02%
2024/05/06	1	251.50	2	252.25	250.50	-1	5,034	-0.02%
2024/05/02	6	249.83	1	254.00	250.00	5	5,005	0.10%
2024/04/30	12	259.29	1	255.00	255.00	11	5,021	0.22%
2024/04/29	11	261.50	4	262.63	264.00	7	4,958	0.14%
2024/04/26	4	257.13	2	257.00	256.00	2	4,966	0.04%
2024/04/25	5.2	252.38	6.2	258.55	257.50	-1	5,018	-0.02%
2024/04/24	0.1	230.50	1	243.00	243.00	-1	4,996	-0.02%
2024/04/23	0.1	221.33	0	0.00	221.00	0.1	5,037	0.00%
2024/04/22	1	221.51	1.2	234.33	221.00	-0.1	5,047	0.00%
2024/04/19	0.2	233.91	0	234.00	233.00	0.2	5,114	0.00%
2024/04/18	1	258.00	0	0.00	258.00	1	5,102	0.02%
2024/04/15	2	256.50	3	254.00	254.00	-1	5,077	-0.02%
2024/04/11	0	0.00	1	254.00	254.50	-1	5,053	-0.02%
2024/04/10	0	0.00	1	260.00	257.50	-1	5,029	-0.02%
2024/04/09	2	263.00	1	266.50	258.50	1	5,032	0.02%
2024/04/08	0.1	262.00	2	262.50	264.00	-2	5,014	-0.04%
2024/04/03	6	269.17	1	272.50	266.50	5	5,056	0.10%
2024/04/02	10.1	281.58	9.1	283.34	272.50	1	5,024	0.02%
2024/04/01	3	268.00	0.1	269.55	270.50	2.9	4,956	0.06%
2024/03/29	2	265.50	5	264.02	261.50	-3	5,046	-0.06%
2024/03/28	3	261.50	2	262.00	259.00	1	5,089	0.02%
2024/03/27	3	256.00	5	262.70	264.00	-2	5,048	-0.04%
2024/03/26	0	0.00	1	261.00	253.50	-1	4,948	-0.02%
2024/03/25	0	253.00	0	0.00	254.00	0	4,886	0.00%
2024/03/22	0	0.00	0.1	244.00	245.00	-0.1	4,845	0.00%
2024/03/20	1	254.00	0	0.00	247.50	1	4,850	0.02%
2024/03/19	1.2	253.71	0.2	253.07	251.00	1.1	4,851	0.02%
2024/03/18	0.1	254.00	0	0.00	256.00	0.1	4,863	0.00%
2024/03/15	0	0.00	8	245.00	243.50	-8	4,827	-0.17%
2024/03/14	0	0.00	0.1	242.00	240.50	-0.1	4,834	0.00%
2024/03/13	8.1	243.56	0	0.00	243.50	8.1	4,873	0.17%
2024/03/12	0	255.00	0.1	256.00	251.50	-0.1	4,863	0.00%
2024/03/11	0	0.00	1	239.50	241.00	-1	4,828	-0.02%
2024/03/08	1	251.00	2.2	247.74	241.00	-1.2	4,848	-0.02%
2024/03/07	6.4	250.45	2	248.75	246.00	4.4	4,845	0.09%
2024/03/06	2.3	253.44	2.4	250.84	254.50	-0.1	4,830	0.00%
2024/03/05	0.1	252.00	2	255.50	251.50	-2	4,809	-0.04%
2024/03/04	6.5	259.36	1	254.00	255.00	5.5	4,796	0.12%
2024/03/01	3	256.17	1	256.50	256.00	2	4,745	0.04%
2024/02/29	1.2	256.85	0.2	257.63	258.00	1	4,710	0.02%
2024/02/27	5	271.50	1	269.00	268.00	4	4,625	0.09%
2024/02/26	4	269.88	6	272.17	273.00	-2	4,609	-0.04%
2024/02/23	24	286.23	28.5	286.48	276.50	-4.5	4,613	-0.10%
2024/02/22	10	261.30	7	265.14	275.50	3	4,399	0.07%
2024/02/21	9.1	252.73	10.1	252.44	250.50	-1	4,269	-0.02%
2024/02/20	2.1	237.24	5	238.90	238.00	-3	4,145	-0.07%
2024/02/19	4	234.87	3	232.83	233.00	1	4,100	0.02%
2024/02/16	3.5	240.50	5	238.80	238.00	-1.5	4,154	-0.04%
2024/02/15	3	238.33	4.1	228.26	238.00	-1.1	4,174	-0.03%
2024/02/05	3	220.50	4	223.50	220.50	-1	4,227	-0.02%
2024/02/02	3.1	219.97	4.4	219.13	217.50	-1.4	4,217	-0.03%
2024/02/01	8.1	219.48	4	218.10	217.50	4.1	4,271	0.10%
2024/01/31	14.1	218.89	16.1	220.47	219.50	-2	4,353	-0.05%
2024/01/30	16	206.81	19.1	205.76	209.50	-3.1	4,300	-0.07%
2024/01/29	0	0.00	1	194.50	195.50	-1	4,204	-0.02%
2024/01/26	0	0.00	1	190.00	189.00	-1	4,304	-0.02%
2024/01/25	5	188.70	5	186.90	187.00	0	4,389	0.00%
2024/01/24	4.1	192.25	3.1	189.02	189.00	1	4,403	0.02%
2024/01/23	2	196.75	1	195.50	195.50	1	4,411	0.02%
2024/01/22	8	193.81	3.2	197.19	196.50	4.8	4,398	0.11%
2024/01/19	13	188.85	1	194.50	194.50	12	4,359	0.28%
2024/01/18	4.2	197.75	4.1	200.76	194.00	0.1	4,295	0.00%
2024/01/17	5.1	197.29	5	198.70	196.00	0.1	4,222	0.00%
2024/01/16	2.2	195.19	2	194.00	193.50	0.2	4,168	0.00%
2024/01/15	4.2	197.48	8.1	198.81	197.00	-3.9	4,189	-0.09%
2024/01/12	1.1	191.64	4.1	191.83	190.50	-3	4,163	-0.07%
2024/01/11	1.2	186.76	2	189.25	189.00	-0.9	4,132	-0.02%
2024/01/10	2	186.50	3	189.33	185.50	-1	4,162	-0.02%
2024/01/09	3	186.00	7	185.79	187.00	-4	4,175	-0.10%
2024/01/08	9	180.72	0	0.00	180.50	9	4,161	0.22%
2024/01/02	1	190.50	0	0.00	190.00	1	4,467	0.02%
2023/12/29	1	190.50	2	192.50	192.00	-1	4,481	-0.02%
2023/12/28	1	188.50	3	189.83	189.00	-2	4,494	-0.04%
2023/12/27	6	191.00	5	190.60	190.50	1	4,522	0.02%
2023/12/26	9	189.94	14.7	190.05	189.00	-5.7	4,613	-0.12%
2023/12/25	0	0.00	10	182.25	185.00	-10	4,795	-0.21%
2023/12/22	1	174.50	1	176.00	174.00	0	4,967	0.00%
2023/12/20	1	171.50	1	170.50	170.00	0	4,991	0.00%
2023/12/18	1	174.00	0	0.00	172.50	1	5,048	0.02%
2023/12/15	4.2	175.33	0	0.00	174.50	4.2	5,045	0.08%
2023/12/14	1	179.50	3	181.50	180.00	-2	5,031	-0.04%
2023/12/13	3	180.83	3	179.17	178.50	0	5,055	0.00%
2023/12/12	3	179.17	4	179.63	178.00	-1	5,051	-0.02%
2023/12/11	6	177.17	0	0.00	175.50	6	5,161	0.12%
2023/12/08	4	179.63	9	180.17	179.00	-5	5,246	-0.10%
2023/12/07	12.3	175.18	0.2	178.00	174.00	12.1	5,251	0.23%
2023/12/06	0.3	180.50	0	0.00	180.50	0.3	5,213	0.01%
2023/12/04	3	189.83	0	0.00	186.50	3	5,163	0.06%
2023/12/01	0	0.00	2	187.50	187.00	-2	5,147	-0.04%
2023/11/30	2	184.25	8	184.56	184.00	-6	5,116	-0.12%
2023/11/29	1	181.50	1.1	186.73	186.00	-0.1	5,103	0.00%
2023/11/28	1	179.00	5	178.70	180.00	-4	5,056	-0.08%
2023/11/27	0	0.00	5	180.30	178.50	-5	5,019	-0.10%
2023/11/22	0	0.00	3	184.00	188.00	-3	4,881	-0.06%
2023/11/20	0	0.00	3	175.33	177.50	-3	4,831	-0.06%
2023/11/17	3	178.00	0	0.00	176.50	3	4,872	0.06%
2023/11/15	1	178.50	0	0.00	178.00	1	4,852	0.02%
2023/11/14	0.1	181.00	2	181.75	181.50	-1.9	4,796	-0.04%
2023/11/13	3	180.17	3	178.83	181.00	0	4,726	0.00%
2023/11/10	1	172.00	0	0.00	171.00	1	4,548	0.02%
2023/11/08	1	170.00	1	172.00	169.50	0	4,430	0.00%
2023/11/07	1	169.50	2	170.25	169.50	-1	4,285	-0.02%
2023/11/06	1	181.00	1	180.50	178.50	0	4,092	0.00%
2023/11/03	6.1	178.03	6	179.17	180.00	0.1	4,013	0.00%
2023/11/02	0	0.00	1.5	170.67	171.00	-1.5	3,884	-0.04%
2023/10/30	0	0.00	3	163.50	163.50	-3	3,782	-0.08%
2023/10/26	3	164.17	1	165.00	163.50	2	3,846	0.05%
2023/10/25	1	166.50	3.5	166.07	166.00	-2.5	3,849	-0.06%
2023/10/23	6	165.08	4	167.50	165.00	2	4,177	0.05%
2023/10/20	1	165.00	2	164.25	167.00	-1	4,416	-0.02%
2023/10/18	0	0.00	1	161.00	160.50	-1	4,462	-0.02%
2023/10/17	1	163.00	0	0.00	163.50	1	4,554	0.02%
2023/10/13	0	0.00	5	165.00	164.50	-5	4,811	-0.10%
2023/10/12	5	163.90	5.1	162.55	165.50	-0.1	4,994	0.00%
2023/10/11	1	157.50	1	160.00	157.00	0	5,049	0.00%
2023/10/06	1	153.00	1	154.00	157.00	0	5,160	0.00%
2023/10/05	3	155.67	3	155.67	154.50	0	5,152	0.00%
2023/10/04	12	154.75	12	154.92	155.00	0	5,126	0.00%
2023/10/03	2.1	158.02	2	159.47	157.00	0.1	5,058	0.00%
2023/10/02	2	159.25	8	161.69	160.00	-6	5,036	-0.12%
2023/09/28	8	154.81	24	155.54	154.50	-16	4,809	-0.33%
2023/09/27	9	150.83	23	151.24	150.50	-14	4,455	-0.31%
2023/09/22	1.1	139.64	0	0.00	143.50	1.1	4,183	0.03%
2023/09/21	0	0.00	1	137.00	137.50	-1	4,121	-0.02%
2023/09/19	0	0.00	0.1	140.50	139.00	-0.1	4,119	0.00%
2023/09/14	8	143.63	6	144.58	144.50	2	4,150	0.05%
2023/09/13	7.1	138.00	9	138.56	138.50	-2	4,055	-0.05%
2023/09/12	2	136.25	1	135.00	136.00	1	4,007	0.02%
2023/09/11	1	131.00	0	0.00	131.00	1	4,103	0.02%
2023/09/08	1	133.50	0	0.00	134.50	1	4,215	0.02%
2023/09/07	0	0.00	1	132.50	133.00	-1	4,464	-0.02%
2023/09/06	1	134.00	1	135.00	134.50	0	4,527	0.00%
2023/08/22	1	124.50	0	0.00	126.00	1	4,698	0.02%
2023/08/21	11	124.36	0	0.00	124.00	11	4,672	0.24%
2023/08/15	0	0.00	3	124.00	125.00	-3	4,625	-0.06%
2023/08/14	2	121.50	1	121.50	121.50	1	4,614	0.02%
2023/08/11	7	125.64	0	0.00	125.50	7	4,614	0.15%
2023/08/10	3	125.00	0	0.00	123.00	3	4,600	0.07%
2023/08/09	4	127.63	3	127.33	127.00	1	4,572	0.02%
2023/08/08	3	130.50	3	130.67	129.00	0	4,544	0.00%
2023/08/04	2	131.75	3	132.17	131.50	-1	4,495	-0.02%
2023/08/01	1	137.00	0	0.00	136.00	1	4,429	0.02%
2023/07/31	3	139.50	4	140.00	138.50	-1	4,395	-0.02%
2023/07/28	1	140.50	1	141.50	141.50	0	4,346	0.00%
2023/07/27	3	142.83	4	141.88	141.50	-1	4,277	-0.02%
2023/07/26	7	148.50	6	150.92	149.00	1	4,045	0.02%
2023/07/25	8	151.06	10.3	153.27	149.00	-2.3	3,879	-0.06%
2023/07/24	3	139.83	2	141.25	141.50	1	3,585	0.03%
2023/07/21	2	141.25	0	0.00	143.50	2	3,543	0.06%
2023/07/20	2	147.75	2	148.25	147.50	0	3,472	0.00%
2023/07/19	0	0.00	2	146.75	142.00	-2	3,337	-0.06%
2023/07/18	4	147.75	3	147.50	151.50	1	3,335	0.03%
2023/07/17	3	147.50	3	148.17	145.00	0	3,167	0.00%
2023/07/14	2	137.50	7	141.78	143.00	-5	2,936	-0.17%
2023/07/13	1	126.50	4	128.13	130.00	-3	2,688	-0.11%
2023/07/11	1	123.00	0	0.00	122.50	1	2,508	0.04%
2023/07/10	1	121.50	1	124.50	121.00	0	2,499	0.00%
2023/07/07	1	121.00	0	0.00	122.00	1	2,491	0.04%
2023/07/06	2	123.25	0	0.00	122.50	2	2,454	0.08%
2023/07/05	6	125.50	0	0.00	124.00	6	2,455	0.24%
2023/07/04	4	127.63	0	0.00	128.00	4	2,459	0.16%
2023/07/03	1	127.50	0	0.00	128.00	1	2,539	0.04%
2023/06/30	2	123.00	0	0.00	123.00	2	2,535	0.08%
2023/06/28	0	0.00	1	124.00	124.00	-1	2,539	-0.04%
2023/06/27	1	123.50	0	0.00	124.00	1	2,544	0.04%
2023/06/26	2	126.00	0	0.00	125.50	2	2,531	0.08%
2023/06/20	0	0.00	2	131.75	127.50	-2	2,552	-0.08%
2023/06/15	5	132.60	3	133.67	132.00	2	2,413	0.08%
2023/06/14	2	129.50	2	127.75	129.00	0	2,247	0.00%
2023/06/13	2	128.50	7	130.00	130.50	-5	2,137	-0.23%
2023/06/12	0	0.00	1	125.00	122.00	-1	1,879	-0.05%
2023/06/09	2	123.00	1	121.00	124.00	1	1,805	0.06%
2023/06/08	0	0.00	1	116.00	116.00	-1	1,694	-0.06%
2023/06/06	1	117.50	2	118.50	118.00	-1	1,725	-0.06%
2023/06/02	0	0.00	1	117.00	117.50	-1	1,738	-0.06%
2023/06/01	1	114.00	1	116.00	116.50	0	1,767	0.00%
2023/05/30	0	0.00	1	114.50	114.00	-1	1,761	-0.06%
2023/05/29	2	115.00	1	115.00	114.50	1	1,770	0.06%
2023/05/26	2	116.75	4	115.25	115.00	-2	1,786	-0.11%
2023/05/24	0	0.00	2	111.50	111.50	-2	1,735	-0.12%
2023/05/22	0	0.00	2	110.50	111.00	-2	1,760	-0.11%
2023/05/17	0	0.00	1	113.50	112.50	-1	1,827	-0.05%
2023/05/16	0	0.00	4	110.63	111.00	-4	1,822	-0.22%
2023/05/15	1	109.00	9.1	109.29	109.00	-8.1	1,823	-0.44%
2023/05/12	1	109.50	2	110.25	110.00	-1	1,843	-0.05%
2023/05/11	1	109.50	2	110.25	109.50	-1	1,866	-0.05%
2023/05/05	0	0.00	1	111.00	110.50	-1	1,979	-0.05%
2023/05/04	1	108.00	0	0.00	109.50	1	2,030	0.05%
2023/05/03	2	109.75	2	110.25	109.00	0	2,086	0.00%
2023/05/02	1	111.50	0	0.00	110.00	1	2,126	0.05%
2023/04/27	1	108.50	1	109.00	109.50	0	2,327	0.00%
2023/04/25	0	0.00	1	111.50	109.50	-1	2,536	-0.04%
2023/04/21	13	117.27	11	119.14	113.50	2	2,801	0.07%
2023/04/17	0	0.00	1	118.50	118.00	-1	2,952	-0.03%
2023/04/13	14	116.93	0	0.00	116.50	14	2,975	0.47%
2023/04/12	9	116.94	0	0.00	118.00	9	2,999	0.30%
2023/04/11	0.1	118.00	6	118.00	118.00	-5.9	3,017	-0.20%
2023/04/10	3	118.67	0	0.00	118.00	3	3,041	0.10%
2023/04/07	7	119.43	0	0.00	119.00	7	3,056	0.23%
2023/04/06	2	119.25	5	119.70	119.00	-3	3,093	-0.10%
2023/03/30	0	0.00	3	117.67	117.50	-3	3,007	-0.10%
2023/03/27	1	118.00	10	117.55	118.00	-9	3,066	-0.29%
2023/03/24	0	0.00	1	118.00	117.50	-1	3,090	-0.03%
2023/03/23	0	0.00	2	118.50	118.00	-2	3,153	-0.06%
2023/03/22	2	118.00	4.1	117.51	117.50	-2.1	3,156	-0.06%
2023/03/21	1	115.00	2	114.00	115.00	-1	3,163	-0.03%
2023/03/20	0	0.00	3	112.67	112.50	-3	3,217	-0.09%
2023/03/17	0	0.00	1	111.50	111.50	-1	3,346	-0.03%
2023/03/16	2	109.50	0	0.00	108.50	2	3,455	0.06%
2023/03/13	1	111.50	0	0.00	112.00	1	4,780	0.02%
2023/03/10	1	114.00	0	0.00	113.50	1	5,000	0.02%
2023/03/09	0	0.00	1	118.00	116.50	-1	5,035	-0.02%
2023/03/08	0.1	118.50	0	0.00	119.50	0.1	5,062	0.00%
2023/03/06	0	0.00	3	118.00	117.50	-3	5,055	-0.06%
2023/02/24	1	114.50	0	0.00	114.00	1	5,151	0.02%
2023/02/23	0	0.00	3	117.00	116.50	-3	5,169	-0.06%
2023/02/22	0	0.00	1	115.00	114.50	-1	5,250	-0.02%
2023/02/21	1	116.00	4	115.50	116.50	-3	5,353	-0.06%
2023/02/16	4	115.25	0	0.00	116.00	4	6,122	0.07%
2023/02/15	1	113.50	0	0.00	114.00	1	6,311	0.02%
2023/02/10	7	116.93	1	116.50	116.50	6	6,531	0.09%
2023/02/08	0	0.00	4	120.25	120.00	-4	6,648	-0.06%
2023/02/07	1	117.50	5	118.40	118.00	-4	6,735	-0.06%
2023/02/06	1	118.00	0	0.00	117.00	1	6,744	0.01%
2023/02/03	12	121.04	10	121.75	120.50	2	6,767	0.03%
2023/02/02	1	121.50	5	122.50	121.50	-4	6,784	-0.06%
2023/02/01	1	120.50	1	121.00	121.00	0	6,831	0.00%
2023/01/31	0	0.00	4	118.75	119.00	-4	6,863	-0.06%
2023/01/30	3	118.83	2	119.50	119.00	1	6,880	0.01%
2023/01/17	6	116.83	1	116.50	116.00	5	6,802	0.07%
2023/01/13	0	0.00	1	117.00	114.00	-1	6,758	-0.01%
2023/01/12	1	113.00	0	0.00	113.50	1	6,587	0.02%
2023/01/11	4	115.13	3	118.00	115.00	1	6,554	0.02%
2023/01/10	14	116.71	14	114.68	115.50	0	6,386	0.00%
2023/01/06	0	0.00	1	105.50	107.00	-1	6,267	-0.02%
2022/12/29	1	104.50	0	0.00	105.00	1	6,481	0.02%
2022/12/27	1	108.50	1	108.50	108.50	0	6,527	0.00%
2022/12/26	1	106.50	2	106.75	106.50	-1	6,530	-0.02%
2022/12/23	1	109.50	2	109.25	109.50	-1	6,555	-0.02%
2022/12/22	1	111.50	1	111.00	111.00	0	6,601	0.00%
2022/12/21	0	0.00	0.5	112.00	111.00	-0.5	6,649	-0.01%
2022/12/16	1	118.00	10	118.50	118.00	-9	6,762	-0.13%
2022/12/15	15	122.07	3	121.00	122.00	12	6,774	0.18%
2022/12/14	1	119.50	0	0.00	119.00	1	6,762	0.01%
2022/12/13	2	120.25	3	118.00	117.00	-1	6,759	-0.01%
2022/12/12	4	118.50	3	121.50	119.50	1	6,763	0.01%
2022/12/09	3	122.50	1	127.00	122.50	2	6,803	0.03%
2022/12/08	7	124.36	7	123.86	126.00	0	6,708	0.00%
2022/12/07	4.5	123.67	9.1	125.98	124.50	-4.6	6,626	-0.07%
2022/12/06	200	130.66	190	131.11	129.50	10	6,332	0.16%	大買/大賣/
2022/12/05	9	123.67	17	122.29	128.00	-8	5,752	-0.14%
2022/12/02	10	116.00	5	117.00	116.50	5	5,433	0.09%
2022/12/01	4	112.75	6	114.67	112.50	-2	5,276	-0.04%
2022/11/30	0	0.00	1	113.50	112.00	-1	5,286	-0.02%
2022/11/28	0	0.00	1	111.00	110.50	-1	5,344	-0.02%
2022/11/25	2	110.50	0	0.00	109.00	2	5,373	0.04%
2022/11/24	0	0.00	4	110.25	111.00	-4	5,387	-0.07%
2022/11/21	3	109.00	0.2	110.00	110.00	2.8	5,570	0.05%
2022/11/18	7	111.93	1	113.00	109.50	6	5,596	0.11%
2022/11/17	2	112.00	1	111.50	111.50	1	5,605	0.02%
2022/11/16	17	117.09	16	117.63	114.50	1	5,749	0.02%
2022/11/15	4	116.38	9	115.50	118.50	-5	5,903	-0.08%
2022/11/14	2	106.50	0	0.00	108.50	2	6,462	0.03%
2022/11/11	6.2	109.16	9	109.17	109.50	-2.8	6,767	-0.04%
2022/11/10	4	104.38	1	103.50	103.50	3	6,655	0.05%
2022/11/09	2	107.00	2	107.00	107.50	0	6,849	0.00%
2022/11/08	3	108.83	2	110.50	106.50	1	6,861	0.01%
2022/11/07	1	104.00	3	106.17	107.00	-2	6,859	-0.03%
2022/11/04	4	103.13	1	102.50	103.00	3	6,958	0.04%
2022/11/03	5	105.60	8	105.50	105.50	-3	6,921	-0.04%
2022/11/01	0	0.00	2	100.00	103.50	-2	6,991	-0.03%
2022/10/31	2	102.00	10	102.15	102.00	-8	7,145	-0.11%
2022/10/28	10	100.34	0	0.00	98.80	10	7,196	0.14%
2022/10/27	5	105.30	5	104.70	104.50	0	7,198	0.00%
2022/10/26	1	98.60	1	97.60	98.00	0	7,220	0.00%
2022/10/25	2	101.00	1	103.00	100.50	1	7,310	0.01%
2022/10/19	2	106.25	0	0.00	104.50	2	8,454	0.02%
2022/10/14	6	107.33	6	107.00	106.50	0	8,812	0.00%
2022/10/13	0.1	105.00	0	0.00	105.00	0.1	9,193	0.00%
2022/10/07	0	0.00	1	118.50	118.00	-1	10,117	-0.01%
2022/10/06	1	120.50	1	120.00	120.00	0	10,280	0.00%
2022/10/05	6	124.50	6	121.17	120.50	0	10,373	0.00%
2022/10/04	1	123.00	0	0.00	122.50	1	10,402	0.01%
2022/09/30	1	117.00	1	121.00	121.00	0	10,800	0.00%
2022/09/29	1	121.50	1	119.50	120.00	0	11,111	0.00%
2022/09/28	2	123.75	1	122.00	121.50	1	11,444	0.01%
2022/09/27	3	126.83	3	127.33	129.50	0	11,691	0.00%
2022/09/26	1	130.00	6	126.92	125.50	-5	11,933	-0.04%
2022/09/23	2	133.50	1	131.00	131.50	1	12,194	0.01%
2022/09/20	6	139.08	5	139.00	139.50	1	12,963	0.01%
2022/09/16	5	140.00	1	138.00	139.00	4	13,909	0.03%
2022/09/14	1	144.50	1	147.00	147.50	0	14,827	0.00%
2022/09/13	6	149.75	6	147.08	147.00	0	15,438	0.00%
2022/09/12	11	149.36	7	149.50	148.50	4	15,804	0.03%
2022/09/07	1	145.50	0	0.00	146.00	1	16,577	0.01%
2022/09/06	18	150.28	6	148.58	147.00	12	16,835	0.07%
2022/09/05	1	152.00	4	155.38	151.00	-3	17,215	-0.02%
2022/09/02	1	157.50	1	158.00	158.50	0	17,592	0.00%
2022/09/01	2	154.00	1	158.00	154.00	1	18,264	0.01%
2022/08/31	3	158.33	2	158.50	159.00	1	18,776	0.01%
2022/08/30	3	159.67	1	159.00	158.00	2	19,327	0.01%
2022/08/26	1	157.50	3	158.83	156.50	-2	19,644	-0.01%
2022/08/25	1	157.50	1	156.00	156.00	0	19,934	0.00%
2022/08/24	1	157.50	0	0.00	155.50	1	20,559	0.00%
2022/08/23	40	157.08	32	157.50	156.50	8	20,692	0.04%
2022/08/22	10.3	163.02	3	159.83	156.00	7.3	21,150	0.03%
2022/08/19	8	177.00	12	176.75	169.50	-4	21,321	-0.02%
2022/08/18	4	163.88	16	165.13	166.50	-12	21,158	-0.06%
2022/08/17	4	156.75	1	156.00	156.00	3	20,986	0.01%
2022/08/16	6	159.17	17	159.24	157.50	-11	20,913	-0.05%
2022/08/15	10	155.20	6	155.92	155.00	4	20,700	0.02%
2022/08/12	7	154.07	2	155.75	153.50	5	20,653	0.02%
2022/08/11	1	155.50	3	156.33	157.00	-2	20,567	-0.01%
2022/08/10	3	151.00	3	151.50	151.00	0	20,427	0.00%
2022/08/08	2	154.00	2	154.00	153.50	0	20,395	0.00%
2022/08/05	38	157.39	37	158.39	153.50	1	20,376	0.00%
2022/08/04	1	149.50	5	152.30	153.00	-4	20,254	-0.02%
2022/08/03	5	150.00	1	150.50	151.50	4	20,271	0.02%
2022/08/02	2	150.50	2	151.75	153.00	0	20,262	0.00%
2022/08/01	3	154.67	3	153.00	152.50	0	20,187	0.00%
2022/07/29	5	157.90	7	159.79	157.00	-2	20,124	-0.01%
2022/07/28	12	157.04	13	158.35	155.50	-1	20,179	0.00%
2022/07/27	19	160.13	16	159.06	157.50	3	19,639	0.02%
2022/07/26	2	157.50	5	158.70	160.00	-3	19,417	-0.02%
2022/07/25	1	158.00	1	159.00	160.50	0	19,550	0.00%
2022/07/22	6	157.75	0	0.00	157.00	6	19,473	0.03%
2022/07/21	4	157.75	2	157.50	158.50	2	19,390	0.01%
2022/07/20	8	156.44	12	156.46	155.50	-4	19,200	-0.02%
2022/07/19	30	149.07	28	149.73	149.50	2	18,785	0.01%
2022/07/18	32	147.30	67	149.33	148.50	-35	18,643	-0.19%
2022/07/15	46	142.98	15	141.07	145.50	31	18,082	0.17%
2022/07/14	0	0.00	4	132.75	132.50	-4	17,735	-0.02%
2022/07/13	2	130.50	1	128.50	128.50	1	17,598	0.01%
2022/07/12	2	130.00	1	129.50	127.50	1	17,525	0.01%
2022/07/11	4	137.13	4	138.00	133.00	0	17,610	0.00%
2022/07/08	2	135.75	1	137.00	134.50	1	17,815	0.01%
2022/07/07	12	132.88	18	133.58	135.00	-6	17,719	-0.03%
2022/07/06	9	134.89	5	132.80	132.50	4	17,431	0.02%
2022/07/05	23	145.70	22	142.57	142.50	1	17,132	0.01%
2022/07/04	5	137.80	5	139.90	141.50	0	16,904	0.00%
2022/07/01	3	145.17	3	142.33	137.00	0	16,782	0.00%
2022/06/30	4	146.63	2	146.25	146.00	2	16,742	0.01%
2022/06/29	6	152.25	6	151.83	153.50	0	16,684	0.00%
2022/06/28	1	158.00	1	157.00	157.00	0	16,432	0.00%
2022/06/27	7	155.93	9	160.83	160.00	-2	16,334	-0.01%
2022/06/24	18	151.47	16	150.56	152.00	2	15,975	0.01%
2022/06/23	27	158.59	26	157.23	158.50	1	15,563	0.01%
2022/06/22	40	162.51	35	162.03	156.50	5	15,405	0.03%
2022/06/21	7	170.07	15	168.20	173.50	-8	15,188	-0.05%
2022/06/20	6	158.83	8	160.69	158.00	-2	15,214	-0.01%
2022/06/17	117	159.29	116	159.21	161.50	1	14,910	0.01%	大買/大賣/
2022/06/16	7	163.07	3	157.50	155.00	4	14,614	0.03%
2022/06/15	3	162.67	7	162.21	159.00	-4	14,474	-0.03%
2022/06/14	11	167.36	5	167.70	167.50	6	14,691	0.04%
2022/06/13	7	167.36	7	164.07	165.50	0	14,454	0.00%
2022/06/10	12	166.92	11	167.00	168.50	1	14,155	0.01%
2022/06/09	9	157.39	16	161.97	164.50	-7	13,668	-0.05%
2022/06/08	12	156.88	10	156.05	156.50	2	13,328	0.02%
2022/06/07	7	147.21	3	147.67	147.00	4	12,870	0.03%
2022/06/06	6	148.92	1	146.50	147.00	5	12,717	0.04%
2022/06/02	2	159.00	1	158.00	152.00	1	12,513	0.01%
2022/06/01	2	169.25	1	168.00	165.00	1	12,187	0.01%
2022/05/31	1	156.00	3	157.33	156.50	-2	11,556	-0.02%
2022/05/30	10	155.30	11	156.91	156.50	-1	11,610	-0.01%
2022/05/27	206	146.92	261	147.78	152.50	-55	11,510	-0.48%	大買/大賣/
2022/05/26	143	143.17	162	142.51	139.00	-19	11,016	-0.17%	大買/大賣/
2022/05/25	90	136.17	98	135.77	136.50	-8	10,389	-0.08%
2022/05/23	1	129.00	1	130.00	130.00	0	10,234	0.00%
2022/05/19	3	128.83	1	130.00	130.00	2	10,290	0.02%
2022/05/18	11	131.50	0	0.00	129.00	11	10,509	0.10%
2022/05/17	2	127.25	0	0.00	131.50	2	11,050	0.02%
2022/05/16	22	131.80	20	133.00	129.50	2	11,139	0.02%
2022/05/13	15	129.83	17	130.26	130.50	-2	11,084	-0.02%
2022/05/12	35	130.36	36	130.94	126.00	-1	11,033	-0.01%
2022/05/11	50	130.05	34	130.78	130.50	16	10,955	0.15%
2022/05/10	59	125.42	59	126.41	128.50	0	10,868	0.00%
2022/05/09	11	123.68	2	123.50	122.50	9	10,857	0.08%
2022/05/06	23	124.91	23	125.85	127.00	0	10,826	0.00%
2022/05/05	37	133.57	60	138.10	129.00	-23	10,808	-0.21%
2022/05/04	0	0.00	1	131.00	129.50	-1	10,562	-0.01%
2022/05/03	1	131.00	0	0.00	130.50	1	10,533	0.01%
2022/04/29	9	129.94	42.6	128.91	129.50	-33.6	10,430	-0.32%
2022/04/28	6	123.00	1	126.00	122.00	5	10,221	0.05%
2022/04/27	49	119.04	44	119.74	123.00	5	10,181	0.05%
2022/04/26	28	119.61	52	119.85	123.00	-24	10,165	-0.24%
2022/04/25	4	120.63	1	121.50	121.00	3	10,151	0.03%
2022/04/22	4	124.88	1	126.50	126.50	3	10,189	0.03%
2022/04/21	8	127.00	3	127.50	127.00	5	10,365	0.05%
2022/04/20	6	127.17	2	126.00	126.00	4	10,455	0.04%
2022/04/19	1	132.00	1	128.00	127.00	0	10,748	0.00%
2022/04/18	2	127.75	1	130.50	128.00	1	10,787	0.01%
2022/04/15	45	132.14	18	133.28	129.00	27	10,867	0.25%
2022/04/14	123	136.04	120	136.28	136.50	3	10,851	0.03%	大買/大賣/
2022/04/13	3	130.17	2	130.75	131.50	1	10,840	0.01%
2022/04/12	3	125.33	2	125.25	124.00	1	10,949	0.01%
2022/04/11	7	130.57	3	126.00	126.00	4	11,079	0.04%
2022/04/08	17	131.26	3	131.67	130.50	14	11,335	0.12%
2022/04/07	30	128.97	29	129.74	128.50	1	12,489	0.01%
2022/04/06	64	134.40	55	134.18	133.00	9	13,046	0.07%
2022/04/01	42	131.46	25	131.92	131.00	17	13,093	0.13%
2022/03/31	11	130.23	4	130.00	127.00	7	13,150	0.05%
2022/03/30	13	131.15	10	130.20	128.50	3	13,116	0.02%
2022/03/29	2	124.50	3	126.00	126.50	-1	12,990	-0.01%
2022/03/28	6	123.25	4	124.75	125.00	2	12,869	0.02%
2022/03/25	7	128.29	3	126.17	126.50	4	12,746	0.03%
2022/03/24	9	133.22	8	131.32	136.50	1	12,427	0.01%
2022/03/23	5	132.30	4	133.50	133.00	1	12,120	0.01%
2022/03/22	0	0.00	3	125.50	124.50	-3	11,520	-0.03%
2022/03/21	5	124.80	1	124.50	122.50	4	11,590	0.03%
2022/03/18	3	125.83	3	126.17	126.50	0	11,758	0.00%
2022/03/17	3	124.50	7	126.93	129.00	-4	11,634	-0.03%
2022/03/16	39	119.47	37	115.20	117.50	2	11,082	0.02%
2022/03/15	1	120.00	1	118.50	118.00	0	10,879	0.00%
2022/03/14	2	119.50	1	122.00	119.00	1	10,760	0.01%
2022/03/11	4	117.75	4	119.13	120.50	0	10,544	0.00%
2022/03/10	2	116.00	12	117.92	119.50	-10	10,381	-0.10%
2022/03/09	0	0.00	0	109.00	109.00	0	10,312	0.00%
2022/03/08	4	111.88	2	113.50	108.00	2	10,292	0.02%
2022/03/07	1	110.00	1.1	110.00	110.00	-0.1	10,217	0.00%
2022/03/04	5	116.00	0	0.00	114.50	5	10,165	0.05%
2022/03/03	6	120.50	11	120.95	117.50	-5	10,131	-0.05%
2022/03/02	15.1	119.39	14	118.96	119.00	1.1	9,904	0.01%
2022/03/01	0	0.00	5	115.60	116.50	-5	9,357	-0.05%
2022/02/25	2	107.00	1	107.50	106.00	1	9,276	0.01%
2022/02/24	0	0.00	0.4	108.50	107.50	-0.4	9,192	0.00%
2022/02/23	1	109.50	0	0.00	110.00	1	9,169	0.01%
2022/02/22	1	108.00	0	0.00	108.50	1	9,219	0.01%
2022/02/21	0	0.00	1	112.50	112.00	-1	9,299	-0.01%
2022/02/18	11	115.36	10	116.50	116.50	1	9,358	0.01%
2022/02/17	17	115.85	10	115.15	114.50	7	9,193	0.08%
2022/02/16	0	0.00	7	106.57	110.50	-7	8,709	-0.08%
2022/02/15	5	100.50	6	102.33	100.50	-1	8,620	-0.01%
2022/02/14	3.2	99.41	2.4	98.25	98.20	0.8	8,615	0.01%
2022/02/11	0	0.00	1	102.50	101.50	-1	8,628	-0.01%
2022/02/10	3	103.00	0	0.00	101.50	3	8,653	0.03%
2022/02/09	1.4	104.54	3	104.50	104.00	-1.6	8,699	-0.02%
2022/02/08	0.4	102.00	0	0.00	101.00	0.4	8,774	0.00%
2022/02/07	5.2	100.11	3	103.00	101.00	2.2	8,836	0.03%
2022/01/25	0.1	100.00	0	0.00	97.50	0.1	8,976	0.00%
2022/01/24	0.2	99.90	0	0.00	100.00	0.2	9,049	0.00%
2022/01/20	0	0.00	0.2	104.51	103.50	-0.2	9,017	0.00%
2022/01/19	1	104.00	3	104.00	104.00	-2	9,011	-0.02%
2022/01/18	2	105.00	1	105.50	105.00	1	9,003	0.01%
2022/01/17	1.2	104.70	3	105.50	107.00	-1.9	8,986	-0.02%
2022/01/14	3.3	108.42	3	108.83	106.00	0.3	8,905	0.00%
2022/01/13	3.2	108.76	1	110.50	107.00	2.2	8,728	0.02%
2022/01/12	24	113.10	22	111.77	113.00	2	8,614	0.02%
2022/01/11	1	108.00	2	108.00	109.50	-1	8,288	-0.01%
2022/01/10	2.1	109.71	1	109.50	109.50	1.1	8,197	0.01%
2022/01/07	3	108.83	8.1	108.32	108.50	-5.1	8,062	-0.06%
2022/01/06	35	113.76	32.2	114.49	113.00	2.8	7,903	0.03%
2022/01/05	14	114.29	13.7	113.30	111.00	0.3	7,499	0.00%
2022/01/04	5.1	113.95	6	114.42	117.50	-0.9	7,220	-0.01%
2022/01/03	8.7	118.24	5	116.70	115.00	3.7	6,971	0.05%
2021/12/30	215.6	123.29	208.4	121.52	121.00	7.2	6,606	0.11%	大買/大賣/
2021/12/29	16.3	109.86	12	115.50	117.50	4.3	5,374	0.08%
2021/12/28	5	105.50	3.1	106.28	107.00	1.9	4,631	0.04%
2021/12/27	3	97.17	5.1	98.52	97.60	-2.1	4,301	-0.05%
2021/12/24	7.1	94.66	4	94.70	94.70	3.1	4,089	0.08%
2021/12/23	0.1	94.60	3	94.17	95.20	-2.9	4,008	-0.07%
2021/12/15	9.1	93.05	8	92.44	91.70	1.1	4,022	0.03%
2021/12/14	6.3	95.95	6	96.95	98.50	0.3	4,015	0.01%
2021/12/13	4	95.38	9	95.08	99.10	-5	3,715	-0.13%
2021/12/09	1	89.60	0	0.00	90.20	1	3,520	0.03%
2021/12/08	0	0.00	1	90.60	89.50	-1	3,497	-0.03%
2021/12/07	8	89.14	8	87.84	87.80	0	3,439	0.00%
2021/12/06	8	90.35	8	90.75	89.50	0	3,410	0.00%
2021/12/03	6	89.73	6	90.32	89.60	0	3,342	0.00%
2021/11/30	1	89.60	0	0.00	88.10	1	3,278	0.03%
2021/11/26	2	90.05	2	87.65	87.50	0	3,310	0.00%
2021/11/25	2.7	90.50	2	89.90	89.00	0.7	3,250	0.02%
2021/11/24	1	89.50	0	0.00	91.70	1	3,232	0.03%
2021/11/22	4	88.58	5	89.14	87.70	-1	3,343	-0.03%
2021/11/19	0	0.00	1	91.50	91.00	-1	3,311	-0.03%
2021/11/18	6	91.22	3.1	89.73	88.80	2.9	3,220	0.09%
2021/11/17	3	89.50	2	89.90	90.50	1	3,066	0.03%
2021/11/16	4	87.08	5	88.30	89.60	-1	2,926	-0.03%
2021/11/15	1	87.70	68	86.82	88.00	-67	2,818	-2.38%
2021/11/12	4	84.33	0	0.00	83.20	4	2,711	0.15%
2021/11/11	0	0.00	1	84.20	83.30	-1	2,670	-0.04%
2021/11/10	10	83.80	0	0.00	83.50	10	2,646	0.38%
2021/11/08	33	84.83	0	0.00	84.10	33	2,556	1.29%
2021/11/05	26	86.33	4	83.65	86.20	22	2,471	0.89%
2021/11/04	3	83.17	1	84.00	82.50	2	2,307	0.09%
2021/11/03	0	0.00	6	79.97	79.60	-6	2,218	-0.27%
2021/11/02	1.1	78.11	0.5	84.20	79.00	0.6	2,168	0.03%
2021/11/01	0.4	78.26	1	78.80	79.20	-0.6	1,991	-0.03%
2021/10/28	0.2	74.50	0	0.00	75.10	0.2	1,848	0.01%
2021/10/22	0	0.00	0.4	73.00	72.60	-0.4	1,715	-0.02%
2021/10/21	0	0.00	4	72.50	71.90	-4	1,699	-0.24%
2021/10/20	0	0.00	1	71.20	71.10	-1	1,659	-0.06%
2021/10/19	1	70.90	0	0.00	71.00	1	1,658	0.06%
2021/10/15	2	68.00	4	69.28	69.50	-2	1,650	-0.12%
2021/10/12	0	0.00	1	67.00	67.00	-1	1,622	-0.06%
2021/10/08	1	68.00	0	0.00	67.70	1	1,620	0.06%
2021/10/06	3	67.57	0	0.00	67.20	3	1,657	0.18%
2021/10/05	1	67.80	0	0.00	69.10	1	1,661	0.06%
2021/10/01	1	69.20	5	70.12	69.40	-4	1,626	-0.25%
2021/09/29	1	71.10	7	73.00	71.10	-6	1,586	-0.38%
2021/09/28	1	72.50	0	0.00	72.80	1	1,546	0.06%
2021/09/23	2	72.95	3	72.27	72.90	-1	1,435	-0.07%
2021/09/22	0	0.00	0.3	70.60	70.10	-0.3	1,308	-0.02%
2021/09/17	6	71.50	1	72.50	72.80	5	1,241	0.40%
2021/09/16	0.2	70.40	0	0.00	70.80	0.2	1,079	0.01%
2021/09/13	0.3	69.00	0	0.00	68.70	0.3	1,044	0.02%
2021/09/08	1	67.70	0	0.00	67.60	1	1,034	0.10%
2021/09/03	0.3	72.50	0	0.00	72.30	0.3	972	0.03%
2021/09/02	0	0.00	1	72.80	73.90	-1	928	-0.11%
2021/08/31	2	70.50	0	0.00	70.80	2	806	0.25%
2021/08/30	0	0.00	0.2	71.90	70.90	-0.2	796	-0.03%
2021/08/27	1	69.70	0	0.00	70.20	1	736	0.14%
2021/08/26	2.2	70.11	2	70.45	70.90	0.2	650	0.03%
2021/08/25	1	67.80	0	0.00	67.80	1	496	0.20%
2021/08/13	2	66.00	0	0.00	65.70	2	468	0.43%
2021/07/29	0	0.00	1	65.50	65.40	-1	530	-0.19%
2021/07/26	1	69.80	0	0.00	69.40	1	542	0.18%
2021/07/22	1	70.40	0	0.00	70.60	1	550	0.18%
2021/07/02	0	0.00	1	67.10	66.90	-1	875	-0.11%
2021/06/23	0	0.00	1	66.80	66.90	-1	969	-0.10%
2021/06/08	1	65.00	0	0.00	65.20	1	1,012	0.10%
2021/06/01	0	0.00	1	65.00	65.40	-1	1,115	-0.09%
2021/05/25	1	63.90	0	0.00	63.70	1	1,250	0.08%
2021/05/17	0	0.00	1	57.90	58.50	-1	1,291	-0.08%
2021/04/26	1	75.20	0	0.00	75.00	1	1,244	0.08%
2021/04/23	0	0.00	1	75.20	75.20	-1	1,258	-0.08%
2021/04/20	1	79.80	0	0.00	77.40	1	1,378	0.07%
2021/04/19	5	78.80	0	0.00	78.50	5	1,378	0.36%
2021/04/08	1	73.10	0	0.00	74.80	1	1,279	0.08%
2021/04/01	1	72.30	0	0.00	72.10	1	1,212	0.08%
2021/03/04	0	0.00	3	71.53	71.40	-3	1,759	-0.17%
2021/03/03	0	0.00	1	69.80	69.80	-1	1,697	-0.06%
2021/02/24	0	0.00	2	69.30	68.80	-2	1,620	-0.12%
2021/02/22	0	0.00	1	68.80	68.60	-1	1,587	-0.06%
2021/01/29	1	64.00	0	0.00	64.20	1	1,551	0.06%
2021/01/28	1	66.30	0	0.00	66.20	1	1,537	0.07%
2021/01/22	1	67.00	0	0.00	66.90	1	1,511	0.07%
2021/01/21	0	0.00	2	67.00	66.70	-2	1,503	-0.13%
2021/01/20	0	0.00	2	67.70	66.30	-2	1,493	-0.13%
2021/01/18	0	0.00	1	69.10	69.00	-1	1,452	-0.07%
2021/01/13	0	0.00	1	72.50	71.60	-1	1,372	-0.07%
2021/01/12	0	0.00	1	70.00	68.60	-1	1,256	-0.08%
2021/01/11	0	0.00	1	68.50	69.70	-1	1,198	-0.08%
2021/01/05	1	66.10	0	0.00	66.50	1	1,074	0.09%
2020/12/28	2	65.40	1	65.30	65.20	1	1,019	0.10%
2020/12/25	1	66.40	1	66.20	66.00	0	1,000	0.00%
2020/12/24	0	0.00	1	66.40	66.00	-1	973	-0.10%
2020/12/23	1	66.50	3	67.30	66.40	-2	938	-0.21%
2020/12/22	9	67.18	1	67.90	65.90	8	895	0.89%
2020/12/21	3	67.23	0	0.00	66.50	3	793	0.38%
2020/12/18	2	66.40	6	66.30	66.80	-4	737	-0.54%
2020/12/09	5	64.40	0	0.00	65.00	5	473	1.06%
2020/11/02	0	0.00	6	58.00	58.10	-6	275	-2.18%
2020/08/13	0	0.00	2	63.80	63.30	-2	852	-0.23%
2020/07/29	0	0.00	1	64.30	64.40	-1	852	-0.12%
2020/07/27	6	66.55	0	0.00	66.00	6	829	0.72%
2020/07/24	0	0.00	1	66.10	65.30	-1	810	-0.12%
2020/07/23	1	66.00	0	0.00	66.50	1	797	0.13%
2020/07/22	0	0.00	1	66.70	67.00	-1	786	-0.13%
2020/07/21	0	0.00	1	65.30	65.80	-1	768	-0.13%
2020/07/15	1	67.90	0	0.00	66.00	1	731	0.14%
2020/07/14	1	70.00	8	69.35	67.80	-7	719	-0.97%
2020/07/13	7	69.37	1	70.30	70.30	6	680	0.88%
2020/07/10	5	66.12	4	66.15	65.80	1	590	0.17%
2020/07/09	3	63.17	1	63.70	63.00	2	514	0.39%
2020/07/07	1	63.30	1	63.70	63.10	0	514	0.00%
2020/07/03	1	64.90	6	65.57	66.20	-5	478	-1.05%
2020/06/05	0	0.00	1	61.80	61.80	-1	485	-0.21%
2020/06/02	1	60.30	0	0.00	60.50	1	503	0.20%
2020/06/01	0	0.00	11	60.60	60.90	-11	503	-2.18%
2020/05/15	0	0.00	8	60.80	60.20	-8	499	-1.60%
2020/05/12	2	60.40	0	0.00	60.30	2	494	0.40%
2020/05/06	2	59.10	0	0.00	58.70	2	489	0.41%
2020/05/05	1	59.20	0	0.00	59.20	1	483	0.21%
2020/05/04	2	58.10	0	0.00	58.70	2	476	0.42%
2020/04/21	6	56.55	0	0.00	55.70	6	480	1.25%
2020/04/13	5	54.80	0	0.00	54.80	5	467	1.07%
2020/04/07	0	0.00	1	52.60	52.60	-1	450	-0.22%
2020/03/18	0	0.00	3	50.90	51.00	-3	518	-0.58%
2020/03/13	1	51.10	0	0.00	52.80	1	547	0.18%
2020/03/12	2	54.95	0	0.00	54.90	2	541	0.37%
2020/03/11	1	57.90	0	0.00	57.20	1	531	0.19%
2020/03/10	1	57.20	0	0.00	58.20	1	546	0.18%
2020/02/04	0	0.00	1	64.50	64.40	-1	678	-0.15%
2020/02/03	1	62.30	0	0.00	62.40	1	688	0.15%
2020/01/15	1	66.20	0	0.00	66.20	1	747	0.13%
2020/01/08	0	0.00	1	65.50	65.50	-1	938	-0.11%
2020/01/06	1	66.60	0	0.00	66.90	1	955	0.10%
2019/12/31	0	0.00	1	68.60	68.90	-1	960	-0.10%
2019/12/30	3	68.70	0	0.00	68.60	3	964	0.31%
2019/12/26	0	0.00	1	69.40	68.70	-1	960	-0.10%
2019/12/25	1	70.00	1	69.40	69.30	0	962	0.00%
2019/12/23	1	69.60	0	0.00	69.10	1	950	0.11%
2019/12/19	1	71.00	0	0.00	70.80	1	943	0.11%
2019/12/02	1	67.80	1	65.30	67.80	0	796	0.00%
2019/11/01	1	68.70	1	70.30	71.10	0	777	0.00%
2019/10/25	2	72.85	2	71.40	70.50	0	699	0.00%
2019/10/24	0	0.00	1	72.00	72.20	-1	680	-0.15%
2019/10/22	0	0.00	1	74.00	73.20	-1	649	-0.15%
2019/10/18	1	70.70	1	72.10	70.60	0	584	0.00%
2019/10/17	1	66.00	1	69.00	69.70	0	509	0.00%
2019/10/16	0	0.00	2	65.10	65.50	-2	450	-0.44%
2019/10/15	0	0.00	0.4	65.10	65.50	-0.4	443	-0.09%
2019/10/14	0	0.00	1	65.70	65.50	-1	432	-0.23%
2019/10/08	0	0.00	2	63.40	63.50	-2	401	-0.50%
2019/09/23	0	0.00	1	61.70	62.00	-1	365	-0.27%
2019/09/03	0	0.00	2	58.75	59.00	-2	323	-0.62%
2019/08/30	1	56.60	0	0.00	56.60	1	305	0.33%
2019/08/29	1	56.50	0	0.00	56.60	1	287	0.35%
2019/08/21	2	61.00	0	0.00	60.60	2	238	0.84%
2019/08/13	0	0.00	0.1	57.00	56.90	-0.1	177	-0.06%
2019/08/12	0	0.00	0	58.00	57.40	0	179	-0.01%
2019/07/31	0	0.00	3	58.93	58.90	-3	194	-1.54%
2019/07/30	1	59.60	0	0.00	59.80	1	204	0.49%
2019/07/03	1	58.40	3	58.40	58.30	-2	251	-0.80%
2019/07/02	3	61.20	0	0.00	61.20	3	247	1.21%
2019/07/01	0	0.00	1	61.20	61.30	-1	240	-0.42%
2019/06/19	0	0.00	2	59.80	59.90	-2	247	-0.81%
2019/05/13	1	58.60	0	0.00	58.70	1	397	0.25%
2019/05/07	1	60.20	0	0.00	61.10	1	400	0.25%
2019/04/25	5	63.40	5	63.84	63.80	0	375	0.00%
2019/04/24	1	62.10	0	0.00	62.50	1	354	0.28%
2019/04/18	0	0.00	8	60.73	60.90	-8	347	-2.30%
2019/03/27	0	0.00	3	61.20	61.20	-3	336	-0.89%
2019/03/19	0	0.00	1	61.40	61.80	-1	378	-0.26%
2019/03/14	1	61.20	0	0.00	61.30	1	372	0.27%
2019/03/12	0	0.00	3	59.40	59.70	-3	353	-0.85%
2019/03/11	0	0.00	1	60.00	60.00	-1	348	-0.29%
2019/02/27	11	60.64	1	60.50	60.90	10	366	2.73%
2019/02/18	1	59.40	1	59.50	59.70	0	345	0.00%
2019/01/29	2	57.40	0	0.00	57.10	2	307	0.65%
2019/01/28	2	58.00	0	0.00	57.90	2	302	0.66%
2019/01/17	1	57.80	0	0.00	57.80	1	336	0.30%
2018/12/18	0	0.00	1	60.90	60.00	-1	356	-0.28%
2018/12/06	0	0.00	1	55.30	55.00	-1	323	-0.31%
2018/12/05	0	0.00	0.2	56.70	57.10	-0.2	317	-0.06%
2018/12/04	2	58.20	1	57.50	56.80	1	319	0.31%
2018/11/27	0.2	54.50	0	0.00	54.10	0.2	286	0.07%
2018/10/22	1	57.60	0	0.00	57.50	1	263	0.38%
2018/10/18	1.1	56.96	2	57.10	56.50	-0.9	278	-0.31%
2018/10/11	0	0.00	2	58.15	58.50	-2	346	-0.58%
2018/08/29	1	66.20	0	0.00	66.30	1	502	0.20%
2018/08/28	1	65.90	0	0.00	65.90	1	502	0.20%
2018/08/13	0	0.00	0.1	66.00	66.00	-0.1	525	-0.02%
2018/08/10	1	68.30	1	68.00	67.60	0	522	0.00%
2018/07/26	0	0.00	1	68.80	68.80	-1	573	-0.17%
2018/07/23	0	0.00	1	69.40	69.10	-1	574	-0.17%
2018/07/20	0	0.00	3	69.23	68.20	-3	557	-0.54%
2018/07/12	1	63.10	0	0.00	63.40	1	557	0.18%
2018/07/09	1	63.00	0	0.00	62.00	1	653	0.15%
2018/07/05	1	66.00	0	0.00	63.70	1	656	0.15%
2018/07/03	0	0.00	13	67.94	67.60	-13	646	-2.01%
2018/07/02	13	70.76	0	0.00	70.70	13	657	1.98%
2018/06/29	2	70.30	0	0.00	70.60	2	650	0.31%
2018/06/26	1	73.10	0.1	72.80	72.10	0.9	645	0.14%
2018/06/15	0	0.00	1	74.30	74.20	-1	654	-0.15%
2018/06/13	0	0.00	1	74.80	74.90	-1	652	-0.15%
2018/06/12	0	0.00	4	76.10	74.80	-4	660	-0.61%
2018/06/07	1	76.60	1	77.30	76.40	0	672	0.00%
2018/06/06	0.2	76.00	1	75.90	76.00	-0.9	664	-0.13%
2018/05/31	0	0.00	1	76.20	75.10	-1	663	-0.15%
2018/05/28	0.1	76.70	0	0.00	77.00	0.1	681	0.01%
2018/05/09	1	74.60	0	0.00	74.90	1	763	0.13%
2018/05/03	1	75.30	0	0.00	74.10	1	766	0.13%
2018/05/02	1	76.90	0	0.00	76.10	1	747	0.13%
2018/04/23	2	78.80	1	79.00	78.50	1	734	0.14%
2018/04/20	1	81.30	0	0.00	81.20	1	733	0.14%
2018/04/18	0	0.00	1	84.00	82.40	-1	719	-0.14%
2018/04/13	5	82.00	8	82.49	83.10	-3	675	-0.44%
2018/04/09	0	0.00	1	78.90	78.50	-1	613	-0.16%
2018/04/03	5	80.00	5	78.56	78.50	0	615	0.00%
2018/03/23	1	76.30	0	0.00	75.80	1	760	0.13%
2018/03/21	1	78.20	0	0.00	78.20	1	753	0.13%
2018/03/14	2	79.80	0	0.00	80.20	2	767	0.26%
2018/03/05	1	78.20	0	0.00	78.40	1	999	0.10%
2018/02/22	1	80.30	0	0.00	80.20	1	1,350	0.07%
2018/02/08	2	78.90	2	78.00	78.60	0	1,487	0.00%
2018/02/06	1	77.80	0	0.00	77.00	1	1,477	0.07%
2018/02/05	1	81.80	1	83.00	82.10	0	1,456	0.00%
2018/01/30	1	81.60	0	0.00	81.60	1	1,449	0.07%
2018/01/22	5	83.70	0	0.00	84.10	5	1,448	0.35%
2018/01/19	1	82.60	0	0.00	82.40	1	1,450	0.07%
2018/01/17	1	83.80	0	0.00	83.40	1	1,441	0.07%
2018/01/16	0	0.00	1	85.60	84.20	-1	1,442	-0.07%
2018/01/15	1	83.20	1	84.70	83.70	0	1,438	0.00%
2018/01/12	0	0.00	1	84.50	84.20	-1	1,441	-0.07%
2018/01/08	1	83.60	0	0.00	83.60	1	1,455	0.07%
2018/01/04	1	84.90	0	0.00	84.70	1	1,483	0.07%
2018/01/02	1	85.40	0	0.00	85.30	1	1,487	0.07%