中砂 (1560)-永豐金-中壢券商分點個股進出

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
263.0
漲跌
▲0.5
漲幅
+0.19%
成交量
3,578張
產業
上市電機機械類股
511人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	0	0.00	2.2	261.87	262.50	-2.2	3,970	-0.05%
2024/05/21	3	261.50	1.3	261.13	261.50	1.7	4,076	0.04%
2024/05/16	2	243.99	0	0.00	242.00	2	4,217	0.05%
2024/05/15	0	242.00	0	0.00	241.50	0	4,264	0.00%
2024/05/14	0	244.50	1	243.50	246.00	-1	4,375	-0.02%
2024/05/13	0	246.50	0	0.00	245.00	0	4,397	0.00%
2024/05/10	0	248.50	0	0.00	247.50	0	4,446	0.00%
2024/05/09	0.1	250.71	0	0.00	250.00	0.1	4,524	0.00%
2024/05/07	0	250.00	0	0.00	249.50	0	4,976	0.00%
2024/05/03	0.1	245.00	0	0.00	243.50	0.1	5,002	0.00%
2024/05/02	0	250.50	0	0.00	250.00	0	5,005	0.00%
2024/04/30	1	265.29	2	261.25	255.00	-1	5,021	-0.02%
2024/04/29	2	264.50	0	0.00	264.00	2	4,958	0.04%
2024/04/26	3	258.50	20.1	258.45	256.00	-17.1	4,966	-0.34%
2024/04/25	17	255.76	3.4	254.25	257.50	13.6	5,018	0.27%
2024/04/24	1	239.00	0	0.00	243.00	1	4,996	0.02%
2024/04/22	0	0.00	0	230.50	221.00	0	5,047	0.00%
2024/04/19	0.1	233.60	1	241.50	233.00	-1	5,114	-0.02%
2024/04/18	0	0.00	0.2	259.00	258.00	-0.2	5,102	0.00%
2024/04/17	2	256.00	0	0.00	259.50	2	5,100	0.04%
2024/04/16	1.1	253.80	3.6	248.63	250.00	-2.6	5,076	-0.05%
2024/04/15	1.1	252.68	2	252.25	254.00	-0.9	5,077	-0.02%
2024/04/12	3	260.15	0	0.00	256.00	3	5,065	0.06%
2024/04/11	0.1	255.00	1	254.50	254.50	-1	5,053	-0.02%
2024/04/10	0.1	260.00	0	0.00	257.50	0.1	5,029	0.00%
2024/04/09	2.2	259.07	0	260.50	258.50	2.2	5,032	0.04%
2024/04/08	0.3	262.00	0	0.00	264.00	0.3	5,014	0.00%
2024/04/03	0.2	266.75	0	0.00	266.50	0.2	5,056	0.00%
2024/04/02	4.3	277.39	70.7	273.58	272.50	-66.5	5,024	-1.32%
2024/04/01	66	272.00	0.1	268.00	270.50	65.9	4,956	1.33%
2024/03/29	0	0.00	1	263.00	261.50	-1	5,046	-0.02%
2024/03/28	0.2	261.00	0	0.00	259.00	0.2	5,089	0.00%
2024/03/27	0.1	263.00	1.3	262.45	264.00	-1.2	5,048	-0.02%
2024/03/26	1	254.50	1	257.48	253.50	0	4,948	0.00%
2024/03/25	0	0.00	1	255.00	254.00	-1	4,886	-0.02%
2024/03/22	0	246.00	2	244.75	245.00	-2	4,845	-0.04%
2024/03/21	0	246.00	0	0.00	245.00	0	4,840	0.00%
2024/03/20	0	249.00	0	0.00	247.50	0	4,850	0.00%
2024/03/19	3	253.16	0	0.00	251.00	3	4,851	0.06%
2024/03/18	0	0.00	3	254.67	256.00	-3	4,863	-0.06%
2024/03/15	2	243.75	0	0.00	243.50	2	4,827	0.04%
2024/03/14	0	0.00	0.4	240.00	240.50	-0.4	4,834	-0.01%
2024/03/13	3	247.81	3	243.67	243.50	0	4,873	0.00%
2024/03/12	0.2	252.50	0	0.00	251.50	0.2	4,863	0.00%
2024/03/11	0	243.00	0	0.00	241.00	0	4,828	0.00%
2024/03/08	3	247.50	2.5	246.53	241.00	0.5	4,848	0.01%
2024/03/07	3	250.33	2	249.75	246.00	1	4,845	0.02%
2024/03/06	2.1	248.51	2	253.50	254.50	0.1	4,830	0.00%
2024/03/05	0.1	251.25	0	0.00	251.50	0.1	4,809	0.00%
2024/03/04	9.1	260.20	13.3	256.14	255.00	-4.2	4,796	-0.09%
2024/03/01	1.4	256.67	1	256.50	256.00	0.4	4,745	0.01%
2024/02/29	6.7	256.81	0	0.00	258.00	6.7	4,710	0.14%
2024/02/27	0.1	264.50	1	269.00	268.00	-1	4,625	-0.02%
2024/02/26	4.1	271.58	3.1	273.84	273.00	1	4,609	0.02%
2024/02/23	14.4	283.85	37.2	288.34	276.50	-22.8	4,613	-0.49%
2024/02/22	37.2	262.93	8.2	264.44	275.50	29	4,399	0.66%
2024/02/21	3.8	251.88	1.8	253.61	250.50	2	4,269	0.05%
2024/02/20	0.2	240.00	1	239.51	238.00	-0.9	4,145	-0.02%
2024/02/19	0.3	233.90	2	232.50	233.00	-1.8	4,100	-0.04%
2024/02/16	0.2	240.50	4	240.00	238.00	-3.8	4,154	-0.09%
2024/02/15	8.6	236.32	3.3	236.33	238.00	5.3	4,174	0.13%
2024/02/05	2	221.25	3	219.17	220.50	-1	4,227	-0.02%
2024/02/02	3.1	219.73	3	222.00	217.50	0.1	4,217	0.00%
2024/02/01	1	216.00	52	218.00	217.50	-51	4,271	-1.19%
2024/01/31	22.3	219.41	17	219.85	219.50	5.3	4,353	0.12%
2024/01/30	51	204.07	17	200.71	209.50	34	4,300	0.79%
2024/01/29	9	194.94	2	193.30	195.50	7	4,204	0.17%
2024/01/26	2	189.25	1	188.00	189.00	1	4,304	0.02%
2024/01/24	1	190.00	0	0.00	189.00	1	4,403	0.02%
2024/01/23	2	196.50	3	196.00	195.50	-1	4,411	-0.02%
2024/01/22	2	197.50	0.3	197.50	196.50	1.8	4,398	0.04%
2024/01/19	2	191.25	61	194.09	194.50	-59	4,359	-1.35%
2024/01/18	65	202.66	7	197.07	194.00	58	4,295	1.35%
2024/01/17	4	196.88	5	198.70	196.00	-1	4,222	-0.02%
2024/01/16	1	196.00	65	195.36	193.50	-64	4,168	-1.54%
2024/01/15	71	197.35	6	198.33	197.00	65	4,189	1.55%
2024/01/12	2	194.00	2	191.00	190.50	0	4,163	0.00%
2024/01/10	0.3	188.84	11	186.00	185.50	-10.8	4,162	-0.26%
2024/01/09	11	187.00	1	187.00	187.00	10	4,175	0.24%
2024/01/08	1	183.00	0	0.00	180.50	1	4,161	0.02%
2024/01/04	0	0.00	50	186.90	184.00	-50	4,403	-1.14%
2024/01/03	1	188.50	1	185.50	188.00	0	4,435	0.00%
2023/12/29	51	193.93	1.1	193.05	192.00	49.9	4,481	1.11%
2023/12/28	5	189.10	2	189.50	189.00	3	4,494	0.07%
2023/12/27	13	190.62	7	191.00	190.50	6	4,522	0.13%
2023/12/26	3	189.33	24	185.44	189.00	-21	4,613	-0.46%
2023/12/25	12	185.00	2	177.00	185.00	10	4,795	0.21%
2023/12/22	2	174.00	2	173.75	174.00	0	4,967	0.00%
2023/12/21	1	168.50	2	168.75	168.00	-1	4,957	-0.02%
2023/12/20	0	168.00	0	0.00	170.00	0	4,991	0.00%
2023/12/19	1	171.00	0	0.00	171.00	1	5,028	0.02%
2023/12/15	2	178.00	1	176.50	174.50	1	5,045	0.02%
2023/12/14	0.1	181.50	0	0.00	180.00	0.1	5,031	0.00%
2023/12/11	0	0.00	2	181.00	175.50	-2	5,161	-0.04%
2023/12/08	2	179.00	0	0.00	179.00	2	5,246	0.04%
2023/12/05	1	181.01	1	182.50	182.00	0	5,182	0.00%
2023/12/04	3	188.83	1	189.00	186.50	2	5,163	0.04%
2023/12/01	0	0.00	2	187.50	187.00	-2	5,147	-0.04%
2023/11/30	1	184.00	1	184.50	184.00	0	5,116	0.00%
2023/11/29	2	186.00	0	0.00	186.00	2	5,103	0.04%
2023/11/28	0	178.00	0	0.00	180.00	0	5,056	0.00%
2023/11/22	5	185.70	3	183.33	188.00	2	4,881	0.04%
2023/11/15	1	182.00	1	178.00	178.00	0	4,852	0.00%
2023/11/14	0	0.00	2	183.50	181.50	-2	4,796	-0.04%
2023/11/13	3	180.17	1	180.50	181.00	2	4,726	0.04%
2023/11/09	0	0.00	4	172.63	173.50	-4	4,534	-0.09%
2023/11/07	4	168.75	1	170.00	169.50	3	4,285	0.07%
2023/11/06	2	181.00	9	180.83	178.50	-7	4,092	-0.17%
2023/11/03	8	179.13	1.1	180.50	180.00	6.9	4,013	0.17%
2023/11/02	1	170.50	4	171.38	171.00	-3	3,884	-0.08%
2023/11/01	2	168.50	0	0.00	168.50	2	3,798	0.05%
2023/10/26	0	0.00	0.1	165.00	163.50	-0.1	3,846	0.00%
2023/10/25	0	0.00	2	168.25	166.00	-2	3,849	-0.05%
2023/10/24	1	166.50	0	0.00	167.00	1	4,034	0.02%
2023/10/23	0	0.00	1	166.00	165.00	-1	4,177	-0.02%
2023/10/20	1	165.00	3	166.33	167.00	-2	4,416	-0.05%
2023/10/19	4	163.13	2	161.50	164.50	2	4,397	0.05%
2023/10/17	0	0.00	1	165.00	163.50	-1	4,554	-0.02%
2023/10/16	0.1	161.00	8	161.81	162.00	-7.9	4,659	-0.17%
2023/10/13	0	0.00	16	164.16	164.50	-16	4,811	-0.33%
2023/10/12	23.4	164.10	12	163.51	165.50	11.4	4,994	0.23%
2023/10/11	5	159.00	8	157.13	157.00	-3	5,049	-0.06%
2023/10/06	8.1	155.40	2	155.75	157.00	6.1	5,160	0.12%
2023/10/05	2	155.75	2	156.00	154.50	0	5,152	0.00%
2023/10/04	3.3	155.38	6.3	155.19	155.00	-3	5,126	-0.06%
2023/10/03	2.2	159.83	4	158.00	157.00	-1.8	5,058	-0.04%
2023/10/02	11.2	159.66	33.5	157.77	160.00	-22.3	5,036	-0.44%
2023/09/28	30.3	154.35	24.6	153.65	154.50	5.7	4,809	0.12%
2023/09/27	26.1	150.48	8.3	150.47	150.50	17.7	4,455	0.40%
2023/09/25	2	144.25	23.3	143.36	141.00	-21.3	4,193	-0.51%
2023/09/22	19	143.00	2	139.00	143.50	17	4,183	0.41%
2023/09/21	0.2	137.00	2	135.50	137.50	-1.9	4,121	-0.04%
2023/09/20	0.1	139.00	0	0.00	137.50	0.1	4,103	0.00%
2023/09/19	5	141.00	0	0.00	139.00	5	4,119	0.12%
2023/09/18	1	140.50	0	0.00	141.50	1	4,114	0.02%
2023/09/15	0	0.00	38	144.45	143.00	-38	4,091	-0.93%
2023/09/14	27	144.52	1	142.98	144.50	26	4,150	0.63%
2023/09/13	1	135.07	6	138.09	138.50	-5	4,055	-0.12%
2023/09/12	5	136.00	5	135.40	136.00	0	4,007	0.00%
2023/09/11	1	131.50	1	131.50	131.00	0	4,103	0.00%
2023/09/08	2	134.50	1	133.00	134.50	1	4,215	0.02%
2023/09/07	2.1	132.52	0	0.00	133.00	2.1	4,464	0.05%
2023/09/06	0	0.00	2	131.00	134.50	-2	4,527	-0.04%
2023/09/05	1	128.50	0	0.00	130.00	1	4,613	0.02%
2023/09/04	1	127.50	2	128.25	128.50	-1	4,624	-0.02%
2023/09/01	0	129.17	0	0.00	127.00	0	4,653	0.00%
2023/08/31	1	130.50	0	0.00	130.00	1	4,684	0.02%
2023/08/30	0	129.00	0	0.00	128.00	0	4,688	0.00%
2023/08/29	0	128.83	0	0.00	127.50	0	4,714	0.00%
2023/08/25	0	130.50	0	0.00	129.00	0	4,714	0.00%
2023/08/24	0	0.00	0.5	131.30	128.00	-0.5	4,699	-0.01%
2023/08/23	0	0.00	5	128.70	130.00	-5	4,681	-0.11%
2023/08/22	0	126.00	0	0.00	126.00	0	4,698	0.00%
2023/08/21	0	124.89	0	0.00	124.00	0	4,672	0.00%
2023/08/18	0	125.28	0.1	129.00	124.50	-0.1	4,666	0.00%
2023/08/17	0	126.50	2.1	126.53	127.50	-2.1	4,642	-0.05%
2023/08/16	1	123.00	1.1	124.50	124.00	0	4,625	0.00%
2023/08/15	0	124.14	0	123.00	125.00	0	4,625	0.00%
2023/08/14	1	122.00	0.2	123.50	121.50	0.8	4,614	0.02%
2023/08/11	0	126.12	0	125.82	125.50	0	4,614	0.00%
2023/08/10	2.1	124.29	1	123.50	123.00	1.1	4,600	0.02%
2023/08/09	0	127.50	0	0.00	127.00	0	4,572	0.00%
2023/08/08	1.1	127.66	1	129.50	129.00	0.1	4,544	0.00%
2023/08/07	0	132.86	0	0.00	132.50	0	4,512	0.00%
2023/08/04	0	132.88	0	0.00	131.50	0	4,495	0.00%
2023/08/02	2.3	132.54	0	0.00	131.50	2.3	4,485	0.05%
2023/08/01	3	135.84	0.5	139.00	136.00	2.5	4,429	0.06%
2023/07/31	18	139.61	0	0.00	138.50	18	4,395	0.41%
2023/07/28	2	141.50	0	0.00	141.50	2	4,346	0.05%
2023/07/27	2	141.27	2	143.50	141.50	0	4,277	0.00%
2023/07/26	2	150.50	23	149.70	149.00	-21	4,045	-0.52%
2023/07/25	23	149.37	4	154.13	149.00	19	3,879	0.49%
2023/07/24	0	139.00	0	141.50	141.50	0	3,585	0.00%
2023/07/21	0	143.13	0	0.00	143.50	0	3,543	0.00%
2023/07/20	0	0.00	5	144.90	147.50	-5	3,472	-0.14%
2023/07/19	6	147.42	5	142.60	142.00	1	3,337	0.03%
2023/07/18	4	148.24	10.1	146.85	151.50	-6	3,335	-0.18%
2023/07/17	5	144.90	5	146.90	145.00	0	3,167	0.00%
2023/07/14	6	140.08	11	141.59	143.00	-5	2,936	-0.17%
2023/07/13	1	130.00	13	128.23	130.00	-12	2,688	-0.45%
2023/07/12	0	0.00	10	123.50	122.50	-10	2,542	-0.39%
2023/07/11	0	0.00	2	123.50	122.50	-2	2,508	-0.08%
2023/07/10	0	0.00	2	124.00	121.00	-2	2,499	-0.08%
2023/07/07	1	120.50	0.1	122.50	122.00	0.9	2,491	0.04%
2023/07/06	4	122.88	0	0.00	122.50	4	2,454	0.16%
2023/07/05	0	0.00	5	125.50	124.00	-5	2,455	-0.20%
2023/07/03	1	123.00	8	127.25	128.00	-7	2,539	-0.28%
2023/06/30	1	123.00	0	0.00	123.00	1	2,535	0.04%
2023/06/28	8.1	125.43	0	0.00	124.00	8.1	2,539	0.32%
2023/06/21	5	128.00	5	127.50	127.00	0	2,538	0.00%
2023/06/20	1	132.00	5	130.40	127.50	-4	2,552	-0.16%
2023/06/19	1	129.00	0	0.00	127.50	1	2,496	0.04%
2023/06/15	4	132.25	4	132.25	132.00	0	2,413	0.00%
2023/06/14	3	130.33	20	130.05	129.00	-17	2,247	-0.76%
2023/06/13	19	130.50	6.9	128.00	130.50	12.1	2,137	0.56%
2023/06/12	1	123.00	2	122.50	122.00	-1	1,879	-0.05%
2023/06/09	2	123.94	2	120.25	124.00	0	1,805	0.00%
2023/06/08	1	116.00	0	0.00	116.00	1	1,694	0.06%
2023/06/07	4	119.25	0	0.00	118.50	4	1,716	0.23%
2023/06/06	0	118.50	3	118.17	118.00	-3	1,725	-0.17%
2023/06/05	0	116.50	5	117.10	116.50	-5	1,726	-0.29%
2023/06/02	2	116.99	0	0.00	117.50	2	1,738	0.12%
2023/06/01	0	114.50	1	115.00	116.50	-1	1,767	-0.06%
2023/05/31	0	0.00	1	114.00	113.50	-1	1,751	-0.06%
2023/05/30	1	113.50	0	0.00	114.00	1	1,761	0.06%
2023/05/29	2	115.51	17	115.91	114.50	-15	1,770	-0.85%
2023/05/26	18	115.22	4	116.13	115.00	14	1,786	0.79%
2023/05/23	1	111.01	0	0.00	112.00	1	1,748	0.06%
2023/05/22	1	110.00	0	0.00	111.00	1	1,760	0.06%
2023/05/19	0.8	112.50	0	0.00	110.00	0.8	1,766	0.05%
2023/05/18	0	113.00	0	0.00	111.50	0	1,787	0.00%
2023/05/17	0	0.00	3	112.50	112.50	-3	1,827	-0.16%
2023/05/16	0	110.00	0	0.00	111.00	0	1,822	0.00%
2023/05/12	0	110.00	1	111.00	110.00	-1	1,843	-0.05%
2023/05/11	0	110.00	1	111.00	109.50	-1	1,866	-0.05%
2023/05/10	0	110.00	0	0.00	110.50	0	1,895	0.00%
2023/05/09	0	111.00	0	0.00	110.00	0	1,912	0.00%
2023/05/08	0	111.50	2	111.00	111.00	-2	1,943	-0.10%
2023/05/02	1	110.00	0	0.00	110.00	1	2,126	0.05%
2023/04/25	7	110.29	0	0.00	109.50	7	2,536	0.28%
2023/04/24	3	113.68	7	114.07	113.50	-4	2,573	-0.15%
2023/04/21	14	114.58	13	118.15	113.50	1	2,801	0.04%
2023/04/20	2	113.27	0	0.00	112.50	2	2,919	0.07%
2023/04/19	2	114.78	0	0.00	114.00	2	2,935	0.07%
2023/04/18	0.1	117.50	1	116.50	116.50	-0.9	2,936	-0.03%
2023/04/17	1	118.49	2	117.75	118.00	-1	2,952	-0.03%
2023/04/14	1	116.50	0	0.00	116.50	1	2,960	0.03%
2023/04/13	1	116.50	0	0.00	116.50	1	2,975	0.03%
2023/04/12	6	117.08	0	0.00	118.00	6	2,999	0.20%
2023/04/11	0.1	119.00	0	0.00	118.00	0.1	3,017	0.00%
2023/04/06	0	0.00	1	120.50	119.00	-1	3,093	-0.03%
2023/03/30	0	0.00	2	118.00	117.50	-2	3,007	-0.07%
2023/03/29	1	115.00	0	0.00	114.50	1	2,987	0.03%
2023/03/28	0.1	118.00	0	0.00	115.50	0.1	3,026	0.00%
2023/03/24	3	118.50	0	0.00	117.50	3	3,090	0.10%
2023/03/23	1	117.54	3	117.83	118.00	-2	3,153	-0.06%
2023/03/22	0	0.00	16	117.28	117.50	-16	3,156	-0.51%
2023/03/21	13	115.00	0	0.00	115.00	13	3,163	0.41%
2023/03/17	0	0.00	1	111.00	111.50	-1	3,346	-0.03%
2023/03/16	2	109.75	0.2	109.00	108.50	1.8	3,455	0.05%
2023/03/15	1.1	112.50	1	112.00	111.50	0.1	3,767	0.00%
2023/03/14	0.1	112.00	0	0.00	111.50	0.1	4,411	0.00%
2023/03/13	1	112.00	1	111.50	112.00	0	4,780	0.00%
2023/03/10	4	114.00	1	113.50	113.50	3	5,000	0.06%
2023/03/09	2	119.50	1	117.00	116.50	1	5,035	0.02%
2023/03/08	2	119.00	10	119.00	119.50	-8	5,062	-0.16%
2023/03/07	4	117.13	1	118.00	117.50	3	5,042	0.06%
2023/03/06	0.1	118.00	2	117.25	117.50	-1.9	5,055	-0.04%
2023/03/03	2	113.50	0	0.00	114.00	2	5,048	0.04%
2023/03/01	5	114.50	0	0.00	114.50	5	5,122	0.10%
2023/02/24	4	114.25	1	117.00	114.00	3	5,151	0.06%
2023/02/23	1	117.00	2	117.00	116.50	-1	5,169	-0.02%
2023/02/17	1	115.50	1	116.00	115.50	0	6,023	0.00%
2023/02/16	4	114.50	4	116.00	116.00	0	6,122	0.00%
2023/02/15	6	114.08	0	0.00	114.00	6	6,311	0.10%
2023/02/13	3	116.67	2	116.50	116.50	1	6,400	0.02%
2023/02/10	3	116.83	0.2	117.50	116.50	2.8	6,531	0.04%
2023/02/08	3.1	120.02	3	120.17	120.00	0.1	6,648	0.00%
2023/02/07	0	0.00	1	118.00	118.00	-1	6,735	-0.01%
2023/02/06	1	117.50	0	0.00	117.00	1	6,744	0.01%
2023/02/03	5	121.50	1	121.00	120.50	4	6,767	0.06%
2023/02/02	6	121.58	1	122.50	121.50	5	6,784	0.07%
2023/02/01	1	121.00	1	122.00	121.00	0	6,831	0.00%
2023/01/31	2	118.50	0	0.00	119.00	2	6,863	0.03%
2023/01/30	3	119.00	8	119.56	119.00	-5	6,880	-0.07%
2023/01/17	4	116.88	2	116.50	116.00	2	6,802	0.03%
2023/01/16	1	115.00	0	0.00	115.00	1	6,765	0.01%
2023/01/13	0	0.00	1	114.50	114.00	-1	6,758	-0.01%
2023/01/12	1	116.00	1	113.50	113.50	0	6,587	0.00%
2023/01/11	7	115.93	12	117.46	115.00	-5	6,554	-0.08%
2023/01/10	18	115.25	23.1	114.92	115.50	-5.1	6,386	-0.08%
2023/01/09	0	0.00	0.2	108.50	108.50	-0.2	6,195	0.00%
2023/01/05	1	108.00	1	106.00	105.50	0	6,333	0.00%
2023/01/03	0	0.00	0.1	108.00	108.00	-0.1	6,445	0.00%
2022/12/30	0	0.00	5	108.00	105.50	-5	6,458	-0.08%
2022/12/28	5.1	105.70	0	0.00	104.50	5.1	6,519	0.08%
2022/12/27	0.1	108.50	1.1	109.05	108.50	-1	6,527	-0.02%
2022/12/26	2.1	106.02	0	0.00	106.50	2.1	6,530	0.03%
2022/12/23	1	107.50	1	109.50	109.50	0	6,555	0.00%
2022/12/22	1	111.00	1	111.00	111.00	0	6,601	0.00%
2022/12/21	1	111.50	4	112.25	111.00	-3	6,649	-0.05%
2022/12/20	5	111.50	3	115.00	110.50	2	6,711	0.03%
2022/12/19	9.1	113.84	2	113.50	114.00	7.1	6,741	0.11%
2022/12/16	2	117.75	1	118.00	118.00	1	6,762	0.01%
2022/12/15	1	122.00	2	123.50	122.00	-1	6,774	-0.01%
2022/12/14	1	118.50	5	119.10	119.00	-4	6,762	-0.06%
2022/12/13	2	119.00	4	120.00	117.00	-2	6,759	-0.03%
2022/12/12	4	119.38	0	0.00	119.50	4	6,763	0.06%
2022/12/09	9	123.67	3	127.33	122.50	6	6,803	0.09%
2022/12/08	1	125.50	3	124.85	126.00	-2	6,708	-0.03%
2022/12/07	19	124.67	41	129.06	124.50	-22	6,626	-0.33%
2022/12/06	47	129.92	37.1	130.21	129.50	9.9	6,332	0.16%
2022/12/05	17	122.35	17	123.77	128.00	0	5,752	0.00%
2022/12/02	11	116.50	20	116.68	116.50	-9	5,433	-0.17%
2022/12/01	8	113.94	5	114.60	112.50	3	5,276	0.06%
2022/11/30	2	113.00	8	112.50	112.00	-6	5,286	-0.11%
2022/11/28	1	107.50	4	110.38	110.50	-3	5,344	-0.06%
2022/11/25	2	112.49	14	111.50	109.00	-12	5,373	-0.22%
2022/11/24	0	0.00	1	110.00	111.00	-1	5,387	-0.02%
2022/11/23	1	110.00	0	0.00	109.00	1	5,435	0.02%
2022/11/22	3	109.17	6	109.50	109.50	-3	5,487	-0.05%
2022/11/21	4	107.75	2	110.49	110.00	2	5,570	0.04%
2022/11/18	2	111.00	2	113.25	109.50	0	5,596	0.00%
2022/11/17	19	111.66	3	111.67	111.50	16	5,605	0.29%
2022/11/16	35	116.90	29.3	118.04	114.50	5.8	5,749	0.10%
2022/11/15	25.3	116.54	39	115.19	118.50	-13.7	5,903	-0.23%
2022/11/14	9	108.39	2	108.50	108.50	7	6,462	0.11%
2022/11/11	8	109.13	7	109.93	109.50	1	6,767	0.01%
2022/11/10	6	104.50	0	0.00	103.50	6	6,655	0.09%
2022/11/09	11	107.00	2	107.00	107.50	9	6,849	0.13%
2022/11/08	6	108.25	9	109.61	106.50	-3	6,861	-0.04%
2022/11/07	7	104.66	11	106.45	107.00	-4	6,859	-0.06%
2022/11/04	5	103.10	0	0.00	103.00	5	6,958	0.07%
2022/11/03	9	106.22	1	106.50	105.50	8	6,921	0.12%
2022/11/01	0	0.00	2	102.75	103.50	-2	6,991	-0.03%
2022/10/31	4	100.50	4	101.50	102.00	0	7,145	0.00%
2022/10/28	4	103.25	3	105.50	98.80	1	7,196	0.01%
2022/10/27	3	105.50	2	106.00	104.50	1	7,198	0.01%
2022/10/26	2	98.45	2	100.15	98.00	0	7,220	0.00%
2022/10/25	5	100.70	4	102.00	100.50	1	7,310	0.01%
2022/10/24	4	103.00	6	104.83	103.00	-2	7,471	-0.03%
2022/10/20	3	102.83	1	102.00	102.00	2	8,357	0.02%
2022/10/19	1	108.00	2	105.50	104.50	-1	8,454	-0.01%
2022/10/18	6	106.42	11	103.18	105.00	-5	8,568	-0.06%
2022/10/17	3	102.00	3	103.83	105.50	0	8,650	0.00%
2022/10/14	4	107.00	2	109.75	106.50	2	8,812	0.02%
2022/10/12	4	110.75	0	0.00	110.00	4	9,298	0.04%
2022/10/11	5	111.00	0	0.00	111.00	5	9,819	0.05%
2022/10/06	0	0.00	1	120.00	120.00	-1	10,280	-0.01%
2022/10/05	7	126.14	7	124.36	120.50	0	10,373	0.00%
2022/10/03	5	122.20	5	121.60	122.00	0	10,570	0.00%
2022/09/30	1	118.00	0	0.00	121.00	1	10,800	0.01%
2022/09/29	12	124.50	16	121.91	120.00	-4	11,111	-0.04%
2022/09/28	8	122.50	0	0.00	121.50	8	11,444	0.07%
2022/09/27	0.1	128.00	7	126.43	129.50	-6.9	11,691	-0.06%
2022/09/26	6	126.00	0	0.00	125.50	6	11,933	0.05%
2022/09/23	4	132.13	0	0.00	131.50	4	12,194	0.03%
2022/09/22	5	137.00	12	135.33	137.00	-7	12,357	-0.06%
2022/09/21	18	136.06	10	136.00	136.00	8	12,683	0.06%
2022/09/19	2	136.50	3	138.50	138.50	-1	13,414	-0.01%
2022/09/16	4	137.50	0	0.00	139.00	4	13,909	0.03%
2022/09/15	3.1	145.05	0	0.00	143.50	3.1	14,291	0.02%
2022/09/14	2	144.50	3	144.33	147.50	-1	14,827	-0.01%
2022/09/13	13	149.54	12	149.96	147.00	1	15,438	0.01%
2022/09/12	8	148.75	9	150.06	148.50	-1	15,804	-0.01%
2022/09/08	2	145.75	0	0.00	145.50	2	16,185	0.01%
2022/09/07	2	142.75	2	146.25	146.00	0	16,577	0.00%
2022/09/06	4	148.88	0	0.00	147.00	4	16,835	0.02%
2022/09/05	9	154.61	4	153.13	151.00	5	17,215	0.03%
2022/09/02	1	158.00	2	157.25	158.50	-1	17,592	-0.01%
2022/09/01	4	156.13	0	0.00	154.00	4	18,264	0.02%
2022/08/31	4	156.75	3	158.83	159.00	1	18,776	0.01%
2022/08/30	9.1	158.28	14	159.50	158.00	-4.9	19,327	-0.03%
2022/08/29	11	157.32	10	156.10	158.00	1	19,447	0.01%
2022/08/26	9	158.28	8	159.56	156.50	1	19,644	0.01%
2022/08/25	7	157.21	7	158.14	156.00	0	19,934	0.00%
2022/08/24	7.2	155.36	5	156.50	155.50	2.2	20,559	0.01%
2022/08/23	16	156.66	21	155.71	156.50	-5	20,692	-0.02%
2022/08/22	33	162.00	49	166.94	156.00	-16	21,150	-0.08%
2022/08/19	39	172.04	25.1	173.56	169.50	13.9	21,321	0.07%
2022/08/18	23	165.59	10	165.65	166.50	13	21,158	0.06%
2022/08/17	3	158.00	3	156.33	156.00	0	20,986	0.00%
2022/08/16	0	0.00	9	159.39	157.50	-9	20,913	-0.04%
2022/08/15	0	0.00	1	156.00	155.00	-1	20,700	0.00%
2022/08/12	2	154.25	1	154.00	153.50	1	20,653	0.00%
2022/08/11	15	156.67	14	155.04	157.00	1	20,567	0.00%
2022/08/09	12	150.50	9	150.11	152.00	3	20,433	0.01%
2022/08/08	9	153.22	9	153.89	153.50	0	20,395	0.00%
2022/08/05	16	155.94	15	158.47	153.50	1	20,376	0.00%
2022/08/04	0	0.00	0.1	151.50	153.00	-0.1	20,254	0.00%
2022/08/03	2	150.00	2	151.00	151.50	0	20,271	0.00%
2022/08/02	14	152.75	15	150.23	153.00	-1	20,262	0.00%
2022/08/01	16	153.03	13	153.58	152.50	3	20,187	0.01%
2022/07/29	13	157.08	12	158.46	157.00	1	20,124	0.00%
2022/07/28	17	156.56	14	156.32	155.50	3	20,179	0.01%
2022/07/27	7	158.07	6	159.00	157.50	1	19,639	0.01%
2022/07/26	6	157.50	6	158.50	160.00	0	19,417	0.00%
2022/07/25	4	158.50	4	158.75	160.50	0	19,550	0.00%
2022/07/22	17	157.82	18	156.75	157.00	-1	19,473	-0.01%
2022/07/21	4	158.13	8	158.06	158.50	-4	19,390	-0.02%
2022/07/20	16	156.31	16	157.31	155.50	0	19,200	0.00%
2022/07/19	1	149.00	1	150.00	149.50	0	18,785	0.00%
2022/07/18	78.1	147.90	79	148.22	148.50	-0.9	18,643	0.00%
2022/07/15	1	143.50	46	136.31	145.50	-45	18,082	-0.25%
2022/07/14	45	132.54	3	131.33	132.50	42	17,735	0.24%
2022/07/13	2	130.99	21	132.79	128.50	-19	17,598	-0.11%
2022/07/11	29	140.00	31	141.00	133.00	-2	17,610	-0.01%
2022/07/08	22	136.75	1	137.50	134.50	21	17,815	0.12%
2022/07/07	14	132.82	15	130.37	135.00	-1	17,719	-0.01%
2022/07/06	19	137.55	22	137.98	132.50	-3	17,431	-0.02%
2022/07/05	11	143.73	6	144.75	142.50	5	17,132	0.03%
2022/07/04	1	142.50	2	141.00	141.50	-1	16,904	-0.01%
2022/07/01	8	141.75	6	143.00	137.00	2	16,782	0.01%
2022/06/30	2	147.50	2	145.00	146.00	0	16,742	0.00%
2022/06/29	4	151.25	10	151.20	153.50	-6	16,684	-0.04%
2022/06/28	11	157.32	16	158.53	157.00	-5	16,432	-0.03%
2022/06/27	10	161.00	3.1	157.69	160.00	6.9	16,334	0.04%
2022/06/24	23.1	155.59	19	157.05	152.00	4.1	15,975	0.03%
2022/06/23	18	156.42	19	156.50	158.50	-1	15,563	-0.01%
2022/06/22	9	166.48	4	165.25	156.50	5	15,405	0.03%
2022/06/21	6	166.92	14	167.25	173.50	-8	15,188	-0.05%
2022/06/20	7	162.00	8	159.94	158.00	-1	15,214	-0.01%
2022/06/17	13	160.88	7	158.21	161.50	6	14,910	0.04%
2022/06/16	32	163.81	29	163.19	155.00	3	14,614	0.02%
2022/06/15	12	163.33	12	162.54	159.00	0	14,474	0.00%
2022/06/14	15	166.07	10	166.70	167.50	5	14,691	0.03%
2022/06/13	24	164.98	36	166.17	165.50	-12	14,454	-0.08%
2022/06/10	15	168.17	24	166.85	168.50	-9	14,155	-0.06%
2022/06/09	25	161.54	44	156.02	164.50	-19	13,668	-0.14%
2022/06/08	44	155.69	17	154.94	156.50	27	13,328	0.20%
2022/06/07	0	0.00	5	145.00	147.00	-5	12,870	-0.04%
2022/06/06	3	148.33	2	150.00	147.00	1	12,717	0.01%
2022/06/02	4	154.75	6	155.92	152.00	-2	12,513	-0.02%
2022/06/01	19	164.05	13.3	165.08	165.00	5.7	12,187	0.05%
2022/05/31	5	158.00	6.2	156.37	156.50	-1.2	11,556	-0.01%
2022/05/30	19.3	155.11	15	155.80	156.50	4.3	11,610	0.04%
2022/05/27	9	146.72	8	147.19	152.50	1	11,510	0.01%
2022/05/26	12.3	141.39	15	140.50	139.00	-2.8	11,016	-0.02%
2022/05/25	5	136.50	0	0.00	136.50	5	10,389	0.05%
2022/05/23	3	128.50	2	130.00	130.00	1	10,234	0.01%
2022/05/20	5	128.00	5	127.50	128.00	0	10,258	0.00%
2022/05/16	0	130.00	2	133.00	129.50	-2	11,139	-0.02%
2022/05/13	5	130.00	2	130.25	130.50	3	11,084	0.03%
2022/05/12	1	130.50	1	130.50	126.00	0	11,033	0.00%
2022/05/11	4	130.13	8	130.25	130.50	-4	10,955	-0.04%
2022/05/10	6	128.00	1	126.00	128.50	5	10,868	0.05%
2022/05/09	8	123.13	7	123.57	122.50	1	10,857	0.01%
2022/05/06	6	126.00	6	124.83	127.00	0	10,826	0.00%
2022/05/05	6	138.50	7	132.00	129.00	-1	10,808	-0.01%
2022/05/03	10	131.00	12	128.92	130.50	-2	10,533	-0.02%
2022/04/29	5	129.50	1.1	131.50	129.50	3.9	10,430	0.04%
2022/04/28	6	125.50	6	123.50	122.00	0	10,221	0.00%
2022/04/25	5	120.50	5	120.50	121.00	0	10,151	0.00%
2022/04/18	2	131.75	8	129.69	128.00	-6	10,787	-0.06%
2022/04/14	8	133.81	14	134.75	136.50	-6	10,851	-0.06%
2022/04/13	8	131.31	2	131.50	131.50	6	10,840	0.06%
2022/04/12	1	123.00	1	127.00	124.00	0	10,949	0.00%
2022/04/07	1	133.00	0	0.00	128.50	1	12,489	0.01%
2022/04/06	3	133.83	3	134.00	133.00	0	13,046	0.00%
2022/04/01	0	0.00	5	129.10	131.00	-5	13,093	-0.04%
2022/03/31	3	129.67	3	127.00	127.00	0	13,150	0.00%
2022/03/30	4	131.00	3	131.00	128.50	1	13,116	0.01%
2022/03/29	1	125.50	14	125.00	126.50	-13	12,990	-0.10%
2022/03/28	3.1	123.19	12	124.00	125.00	-9	12,869	-0.07%
2022/03/25	34.1	131.63	1	126.00	126.50	33.1	12,746	0.26%
2022/03/24	28	134.86	62	134.67	136.50	-34	12,427	-0.27%
2022/03/23	39	132.86	22	131.77	133.00	17	12,120	0.14%
2022/03/22	1	125.00	11	123.59	124.50	-10	11,520	-0.09%
2022/03/21	3	124.17	2	125.50	122.50	1	11,590	0.01%
2022/03/18	1	127.50	2	126.25	126.50	-1	11,758	-0.01%
2022/03/17	25	128.16	8.1	124.38	129.00	17	11,634	0.15%
2022/03/16	3	120.00	4	119.88	117.50	-1	11,082	-0.01%
2022/03/15	2	120.75	4	118.38	118.00	-2	10,879	-0.02%
2022/03/14	26	119.31	23	120.87	119.00	3	10,760	0.03%
2022/03/11	0	0.00	7.1	118.30	120.50	-7.1	10,544	-0.07%
2022/03/10	1	116.50	13	116.54	119.50	-12	10,381	-0.12%
2022/03/09	0	108.50	5	108.00	109.00	-5	10,312	-0.05%
2022/03/08	10	109.50	0	0.00	108.00	10	10,292	0.10%
2022/03/07	1	111.00	0	0.00	110.00	1	10,217	0.01%
2022/03/04	1	116.00	3	116.17	114.50	-2	10,165	-0.02%
2022/03/03	9	121.28	8	119.25	117.50	1	10,131	0.01%
2022/03/02	138	118.18	139	118.15	119.00	-1	9,904	-0.01%	大買/大賣/
2022/03/01	0	0.00	8	116.38	116.50	-8	9,357	-0.09%
2022/02/25	8	108.19	3	112.33	106.00	5	9,276	0.05%
2022/02/24	2	109.50	2	108.50	107.50	0	9,192	0.00%
2022/02/23	0	0.00	5	109.00	110.00	-5	9,169	-0.05%
2022/02/22	3	109.00	1	107.50	108.50	2	9,219	0.02%
2022/02/18	1	114.50	3	115.67	116.50	-2	9,358	-0.02%
2022/02/17	48.1	115.04	45	114.76	114.50	3.1	9,193	0.03%
2022/02/14	1	98.30	0	0.00	98.20	1	8,615	0.01%
2022/02/10	4	102.00	0	0.00	101.50	4	8,653	0.05%
2022/02/09	1	105.00	1	105.00	104.00	0	8,699	0.00%
2022/01/25	1	98.00	0	0.00	97.50	1	8,976	0.01%
2022/01/24	20	98.83	24	99.52	100.00	-4	9,049	-0.04%
2022/01/21	1	101.50	2	101.75	100.50	-1	9,032	-0.01%
2022/01/20	2	105.00	4	103.75	103.50	-2	9,017	-0.02%
2022/01/19	0.1	104.56	1	103.50	104.00	-1	9,011	-0.01%
2022/01/18	0	0.00	1	105.50	105.00	-1	9,003	-0.01%
2022/01/14	3	109.67	1	107.50	106.00	2	8,905	0.02%
2022/01/13	3	108.50	14	108.86	107.00	-11	8,728	-0.13%
2022/01/12	43	111.50	27	111.76	113.00	16	8,614	0.19%
2022/01/11	18	107.42	19	108.03	109.50	-1	8,288	-0.01%
2022/01/10	7.4	111.30	5	110.30	109.50	2.4	8,197	0.03%
2022/01/07	14.1	108.12	11	109.18	108.50	3.1	8,062	0.04%
2022/01/06	25.3	113.56	26	113.54	113.00	-0.7	7,903	-0.01%
2022/01/05	14.2	112.08	8	112.63	111.00	6.2	7,499	0.08%
2022/01/04	3	117.00	6	112.42	117.50	-3	7,220	-0.04%
2022/01/03	15	117.63	4	118.38	115.00	11	6,971	0.16%
2021/12/30	46	122.57	43	122.63	121.00	3	6,606	0.05%
2021/12/29	26	110.13	28	110.80	117.50	-2	5,374	-0.04%
2021/12/28	2	101.30	2	106.50	107.00	0	4,631	0.00%
2021/12/27	0	0.00	2	98.50	97.60	-2	4,301	-0.05%
2021/12/24	4	94.45	1	93.80	94.70	3	4,089	0.07%
2021/12/23	2	94.10	2	93.70	95.20	0	4,008	0.00%
2021/12/21	0	0.00	1	90.40	91.60	-1	3,918	-0.03%
2021/12/17	2	89.45	0	0.00	89.00	2	3,952	0.05%
2021/12/16	1	92.20	0	0.00	91.30	1	4,028	0.02%
2021/12/15	0	0.00	0.1	93.10	91.70	-0.1	4,022	0.00%
2021/12/14	1.1	96.66	6	96.80	98.50	-4.9	4,015	-0.12%
2021/12/13	4	95.38	7	95.71	99.10	-3	3,715	-0.08%
2021/12/10	4	90.03	1	90.40	90.10	3	3,533	0.08%
2021/12/09	0	0.00	1.9	90.62	90.20	-1.9	3,520	-0.05%
2021/12/06	2	90.90	4	90.00	89.50	-2	3,410	-0.06%
2021/12/01	0	0.00	1	88.10	88.50	-1	3,258	-0.03%
2021/11/30	2	89.00	0	0.00	88.10	2	3,278	0.06%
2021/11/29	1	85.10	0	0.00	86.30	1	3,343	0.03%
2021/11/26	2	87.65	0	0.00	87.50	2	3,310	0.06%
2021/11/25	1	90.00	5	90.50	89.00	-4	3,250	-0.12%
2021/11/24	1	91.70	2	91.10	91.70	-1	3,232	-0.03%
2021/11/23	0.3	87.80	0	0.00	86.90	0.3	3,225	0.01%
2021/11/22	1.3	89.09	1	88.90	87.70	0.3	3,343	0.01%
2021/11/19	1	90.70	1	91.70	91.00	0	3,311	0.00%
2021/11/18	8	92.29	5	89.06	88.80	3	3,220	0.09%
2021/11/17	10.3	89.17	3	90.17	90.50	7.3	3,066	0.24%
2021/11/16	1	87.90	2	88.05	89.60	-1	2,926	-0.03%
2021/11/15	1	84.50	2	87.90	88.00	-1	2,818	-0.04%
2021/11/10	6	83.62	6	84.00	83.50	0	2,646	0.00%
2021/11/09	0	0.00	1	83.60	85.00	-1	2,599	-0.04%
2021/11/08	0	0.00	1	85.90	84.10	-1	2,556	-0.04%
2021/11/05	3	86.93	1	86.60	86.20	2	2,471	0.08%
2021/11/04	1	81.00	1	82.40	82.50	0	2,307	0.00%
2021/11/02	1	84.50	1	78.10	79.00	0	2,168	0.00%
2021/11/01	2	78.90	3	79.17	79.20	-1	1,991	-0.05%
2021/10/28	0	0.00	1	74.90	75.10	-1	1,848	-0.05%
2021/10/25	1	72.30	0	0.00	72.20	1	1,720	0.06%
2021/10/13	1	66.80	0	0.00	66.50	1	1,623	0.06%
2021/10/01	1	69.10	0	0.00	69.40	1	1,626	0.06%
2021/09/29	0	0.00	2	72.30	71.10	-2	1,586	-0.13%
2021/09/24	0	0.00	0.1	72.20	72.80	-0.1	1,489	-0.01%
2021/09/23	4.1	73.29	0	0.00	72.90	4.1	1,435	0.29%
2021/09/17	0	0.00	1	70.60	72.80	-1	1,241	-0.08%
2021/09/16	1	69.40	0	0.00	70.80	1	1,079	0.09%
2021/09/15	1	67.60	0	0.00	67.50	1	1,055	0.09%
2021/09/09	0	0.00	1	68.40	68.00	-1	1,039	-0.10%
2021/09/08	1	67.60	0	0.00	67.60	1	1,034	0.10%
2021/09/02	0	0.00	2	73.20	73.90	-2	928	-0.22%
2021/08/31	0	0.00	1	70.50	70.80	-1	806	-0.12%
2021/08/30	3	71.33	1	71.70	70.90	2	796	0.25%
2021/08/27	1	69.80	2	71.60	70.20	-1	736	-0.14%
2021/08/26	2	70.40	0	0.00	70.90	2	650	0.31%
2021/08/02	0	0.00	2	68.30	68.50	-2	537	-0.37%
2021/07/28	1	65.70	0	0.00	65.30	1	536	0.19%
2021/07/27	1	69.80	0	0.00	69.40	1	538	0.19%
2021/07/20	0	0.00	0.1	69.30	69.20	-0.1	550	-0.03%
2021/07/14	0.1	73.20	10	70.54	70.80	-9.9	663	-1.49%
2021/07/13	10	71.26	1	71.10	71.50	9	726	1.24%
2021/07/05	0	0.00	1	67.30	67.30	-1	831	-0.12%
2021/06/25	1	68.50	0	0.00	68.10	1	969	0.10%
2021/04/22	0	0.00	70	77.57	74.90	-70	1,289	-5.43%
2021/04/21	0	0.00	12	77.76	78.30	-12	1,282	-0.94%
2021/04/20	1	80.50	50	78.74	77.40	-49	1,378	-3.55%
2021/04/19	0	0.00	20	75.20	78.50	-20	1,378	-1.45%
2021/04/16	0	0.00	65	75.34	75.20	-65	1,368	-4.75%
2021/04/15	45	73.20	10	73.28	73.70	35	1,331	2.63%
2021/04/14	0	0.00	41	71.64	71.50	-41	1,326	-3.09%
2021/04/13	0	0.00	85	73.87	72.60	-85	1,332	-6.38%
2021/04/12	10	73.60	15	74.20	74.00	-5	1,322	-0.38%
2021/04/09	0	0.00	40	73.30	73.00	-40	1,302	-3.07%
2021/04/08	0	0.00	30	73.71	74.80	-30	1,279	-2.35%
2021/04/07	40	72.19	130	71.74	71.50	-90	1,240	-7.25%	大賣/
2021/04/06	30	71.88	0	0.00	71.70	30	1,219	2.46%
2021/04/01	44	72.24	8	72.25	72.10	36	1,212	2.97%
2021/03/31	28	71.77	24	71.29	71.60	4	1,212	0.33%
2021/03/29	0	0.00	2	70.05	70.30	-2	1,264	-0.16%
2021/03/24	0	0.00	1	70.10	70.00	-1	1,499	-0.07%
2021/03/22	11	68.99	0	0.00	69.00	11	1,565	0.70%
2021/03/19	0	0.00	16	69.40	69.20	-16	1,563	-1.02%
2021/03/18	70	70.44	105	70.10	69.90	-35	1,601	-2.19%	大賣/
2021/03/17	0	0.00	40	69.53	69.60	-40	1,634	-2.45%
2021/03/15	0	0.00	18	69.76	70.00	-18	1,669	-1.08%
2021/03/12	0	0.00	2	69.80	69.80	-2	1,733	-0.12%
2021/03/11	5	70.90	30	69.90	70.20	-25	1,755	-1.42%
2021/03/10	0	0.00	46	70.73	70.70	-46	1,761	-2.61%
2021/03/09	0	0.00	88	70.78	71.30	-88	1,815	-4.85%
2021/03/08	47	72.88	241	72.24	71.90	-194	1,799	-10.78%	大賣/鉅額交易
2021/03/05	100	72.04	130	71.66	71.80	-30	1,775	-1.69%	大賣/
2021/03/04	210	71.76	56	71.80	71.40	154	1,759	8.75%	大買/鉅額交易
2021/03/03	218	70.37	149	70.45	69.80	69	1,697	4.07%	大買/大賣/
2021/03/02	1	69.20	100	68.84	67.90	-99	1,651	-5.99%
2021/02/26	30	69.80	0	0.00	69.00	30	1,643	1.83%
2021/02/25	260	69.42	50	69.54	69.40	210	1,633	12.85%	大買/鉅額交易
2021/02/24	0	0.00	170	68.95	68.80	-170	1,620	-10.49%	大賣/鉅額交易
2021/02/23	40	69.08	40	68.90	69.10	0	1,598	0.00%
2021/02/22	15	68.74	0	0.00	68.60	15	1,587	0.94%
2021/02/19	55	67.63	0	0.00	67.70	55	1,576	3.49%
2021/02/18	40	66.67	0	0.00	67.00	40	1,572	2.54%
2021/02/17	2	66.30	0	0.00	66.20	2	1,571	0.13%
2021/02/05	20	65.04	0	0.00	64.90	20	1,564	1.28%
2021/01/27	10	67.80	0	0.00	67.30	10	1,533	0.65%
2021/01/26	85	66.83	0	0.00	66.90	85	1,524	5.57%
2021/01/20	20	66.70	0	0.00	66.30	20	1,493	1.34%
2021/01/19	6	69.42	0	0.00	68.40	6	1,473	0.41%
2021/01/18	0	0.00	6	69.53	69.00	-6	1,452	-0.41%
2021/01/15	5	71.50	180	71.49	71.10	-175	1,429	-12.24%	大賣/鉅額交易
2021/01/14	120	71.37	0	0.00	72.40	120	1,403	8.55%	大買/鉅額交易
2021/01/13	176	71.93	5	72.20	71.60	171	1,372	12.46%	大買/鉅額交易
2021/01/12	90	69.71	0	0.00	68.60	90	1,256	7.16%
2021/01/11	80	68.36	0	0.00	69.70	80	1,198	6.67%
2021/01/08	60	66.33	0	0.00	66.50	60	1,127	5.32%
2021/01/07	5	65.80	0	0.00	65.40	5	1,110	0.45%
2021/01/06	15	66.93	0	0.00	65.40	15	1,099	1.36%
2021/01/04	10	66.65	0	0.00	66.70	10	1,062	0.94%
2020/12/30	5	66.20	0	0.00	66.20	5	1,038	0.48%
2020/12/29	5	65.20	5	65.40	65.10	0	1,029	0.00%
2020/12/28	5	65.30	0	0.00	65.20	5	1,019	0.49%
2020/12/25	0	0.00	1	66.60	66.00	-1	1,000	-0.10%
2020/12/24	11	66.74	1	66.10	66.00	10	973	1.03%
2020/12/23	7	66.76	0	0.00	66.40	7	938	0.75%
2020/12/22	33	68.20	1	66.00	65.90	32	895	3.57%
2020/12/21	1	67.60	0	0.00	66.50	1	793	0.13%
2020/12/18	5	66.70	0	0.00	66.80	5	737	0.68%
2020/12/17	0	0.00	1	64.80	64.90	-1	660	-0.15%
2020/12/16	1	66.20	0	0.00	66.10	1	635	0.16%
2020/12/07	0	0.00	2	65.50	64.70	-2	382	-0.52%
2020/09/10	0	0.00	2	62.75	62.60	-2	839	-0.24%
2020/08/17	1	63.80	0	0.00	64.00	1	852	0.12%
2020/07/31	0	0.00	1	65.70	65.80	-1	845	-0.12%
2020/07/28	1	64.00	0	0.00	64.30	1	853	0.12%
2020/07/14	0	0.00	30	69.43	67.80	-30	719	-4.17%
2020/07/13	10	70.00	3	68.43	70.30	7	680	1.03%
2020/07/10	20	66.48	3	66.03	65.80	17	590	2.88%
2020/07/08	0	0.00	5	63.10	63.30	-5	511	-0.98%
2020/07/07	2	63.30	0	0.00	63.10	2	514	0.39%
2020/07/06	1	65.10	0	0.00	64.00	1	516	0.19%
2020/07/03	5	65.30	1	65.50	66.20	4	478	0.84%
2020/06/15	0	0.00	1	60.10	59.80	-1	448	-0.22%
2020/06/12	0	0.00	1	59.10	60.10	-1	452	-0.22%
2020/06/04	1	61.20	1	60.80	60.80	0	495	0.00%
2020/04/24	0	0.00	5	55.90	55.90	-5	482	-1.04%
2020/04/17	5	58.66	1	58.10	57.40	4	474	0.84%
2020/04/09	1	53.80	1	54.90	54.30	0	468	0.00%
2020/03/25	0	0.00	6	51.97	51.70	-6	464	-1.29%
2020/03/20	1	50.80	1	49.65	50.60	0	512	0.00%
2020/03/19	2	47.05	0	0.00	47.00	2	511	0.39%
2020/03/18	3	50.50	0	0.00	51.00	3	518	0.58%
2020/03/17	2	51.10	0	0.00	51.00	2	560	0.36%
2020/03/13	4	50.85	0	0.00	52.80	4	547	0.73%
2020/03/12	3	55.73	0	0.00	54.90	3	541	0.55%
2020/03/10	0	0.00	1	56.70	58.20	-1	546	-0.18%
2020/03/09	0	0.00	1	59.90	59.00	-1	533	-0.19%
2020/02/18	0	0.00	5	63.20	63.10	-5	557	-0.90%
2020/01/17	1	66.00	0	0.00	66.00	1	716	0.14%
2020/01/07	0	0.00	1	66.70	66.80	-1	938	-0.11%
2020/01/03	0	0.00	2	67.55	67.40	-2	956	-0.21%
2019/12/27	1	68.80	0	0.00	68.80	1	963	0.10%
2019/12/26	2	69.30	0	0.00	68.70	2	960	0.21%
2019/12/25	2	69.80	0	0.00	69.30	2	962	0.21%
2019/12/13	5	70.30	0	0.00	68.90	5	906	0.55%
2019/12/12	0	0.00	5	69.50	70.30	-5	888	-0.56%
2019/11/12	0	0.00	3	68.20	69.30	-3	870	-0.34%
2019/11/06	0	0.00	1	70.60	70.60	-1	826	-0.12%
2019/11/05	3	72.63	0	0.00	71.60	3	814	0.37%
2019/11/04	1	71.50	0	0.00	72.00	1	802	0.12%
2019/10/29	1	71.80	1	70.40	70.40	0	723	0.00%
2019/10/22	0	0.00	6	72.50	73.20	-6	649	-0.92%
2019/10/21	5	69.54	2	69.70	70.10	3	597	0.50%
2019/10/18	3	70.60	0	0.00	70.60	3	584	0.51%
2019/10/17	0	0.00	3	66.50	69.70	-3	509	-0.59%
2019/08/23	0	0.00	1	60.50	59.00	-1	262	-0.38%
2019/08/05	0	0.00	2	57.40	57.30	-2	189	-1.05%
2019/07/01	2	61.20	0	0.00	61.30	2	240	0.83%
2019/06/27	0	0.00	1	60.80	60.70	-1	242	-0.41%
2019/04/25	1	63.30	0	0.00	63.80	1	375	0.27%
2019/03/14	5	62.00	0	0.00	61.30	5	372	1.34%
2019/03/08	0	0.00	1	59.70	60.00	-1	357	-0.28%
2019/02/27	0	0.00	2	60.65	60.90	-2	366	-0.55%
2019/02/26	0	0.00	5	59.10	59.20	-5	353	-1.41%
2019/02/15	1	58.80	1	59.00	58.80	0	333	0.00%
2019/02/13	3	57.40	0	0.00	58.00	3	318	0.94%
2019/02/12	1	57.00	0	0.00	57.10	1	313	0.32%
2018/12/21	2	58.70	0	0.00	58.20	2	376	0.53%
2018/12/17	0	0.00	1	58.20	58.70	-1	328	-0.30%
2018/12/10	0	0.00	3	54.80	55.10	-3	321	-0.93%
2018/12/07	3	56.00	0	0.00	56.00	3	320	0.94%
2018/12/03	0	0.00	1	57.50	57.50	-1	317	-0.32%
2018/11/28	0	0.00	1	54.60	54.50	-1	289	-0.35%
2018/11/07	0	0.00	1	54.00	53.90	-1	274	-0.36%
2018/11/02	1	53.50	0	0.00	53.50	1	282	0.35%
2018/10/31	0	0.00	1	52.60	52.90	-1	281	-0.36%
2018/10/26	2	50.20	0	0.00	50.40	2	273	0.73%
2018/10/25	1	53.00	0	0.00	51.90	1	266	0.37%
2018/10/24	1	55.30	0	0.00	55.00	1	264	0.38%
2018/10/17	1	57.50	1	57.30	57.30	0	286	0.00%
2018/10/11	2	58.55	0	0.00	58.50	2	346	0.58%
2018/09/13	0	0.00	1	63.70	63.90	-1	470	-0.21%
2018/09/11	0	0.00	1	64.30	64.60	-1	476	-0.21%
2018/09/07	0	0.00	1	64.60	64.80	-1	482	-0.21%
2018/08/30	1	66.00	0	0.00	65.80	1	497	0.20%
2018/08/24	0	0.00	3	65.10	64.80	-3	506	-0.59%
2018/07/27	1	68.50	1	69.30	69.10	0	554	0.00%
2018/07/20	0	0.00	1	68.70	68.20	-1	557	-0.18%
2018/07/18	0	0.00	1	65.50	65.20	-1	520	-0.19%
2018/07/04	1	67.50	28	67.16	66.00	-27	647	-4.17%
2018/06/29	6	70.33	0	0.00	70.60	6	650	0.92%
2018/06/28	8	71.40	0	0.00	70.30	8	651	1.23%
2018/06/26	14	72.53	0	0.00	72.10	14	645	2.17%
2018/06/13	1	75.30	1	75.00	74.90	0	652	0.00%
2018/06/08	1	75.60	0	0.00	75.60	1	668	0.15%
2018/06/06	1	75.90	1	76.00	76.00	0	664	0.00%
2018/05/30	1	75.00	0	0.00	74.90	1	665	0.15%
2018/05/28	0	0.00	2	76.95	77.00	-2	681	-0.29%
2018/05/25	1	75.50	0	0.00	75.40	1	686	0.15%
2018/05/15	1	75.10	0	0.00	74.70	1	726	0.14%
2018/05/03	0	0.00	2	75.20	74.10	-2	766	-0.26%
2018/04/25	0	0.00	4	78.90	78.90	-4	735	-0.54%
2018/04/20	3	81.50	0	0.00	81.20	3	733	0.41%
2018/04/16	2	83.40	0	0.00	83.00	2	698	0.29%
2018/04/13	3	82.00	1	83.30	83.10	2	675	0.30%
2018/04/10	0	0.00	10	77.90	78.30	-10	604	-1.65%
2018/04/02	10	77.59	0	0.00	77.50	10	612	1.63%
2018/03/19	1	80.50	1	80.20	80.00	0	752	0.00%
2018/02/07	0	0.00	5	78.50	78.80	-5	1,490	-0.34%
2018/01/24	1	84.00	1	83.50	83.50	0	1,444	0.00%
2018/01/19	1	82.60	0	0.00	82.40	1	1,450	0.07%
2018/01/18	2	83.00	0	0.00	82.90	2	1,448	0.14%
2018/01/15	1	83.70	1	83.70	83.70	0	1,438	0.00%