中砂 (1560)-永豐金-內湖券商分點個股進出

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
288.5
漲跌
--
漲幅
0.00%
成交量
2,491張
產業
上市電機機械類股
513人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/06/18	2.1	293.60	4.1	289.84	288.50	-2	3,953	-0.05%
2024/06/17	5.3	291.11	0	0.00	288.50	5.3	3,944	0.13%
2024/06/14	23	305.39	25	302.34	305.50	-2	3,905	-0.05%
2024/06/13	18	297.67	21	294.69	299.00	-3	3,850	-0.08%
2024/06/12	0.1	280.00	0	0.00	288.00	0.1	3,762	0.00%
2024/06/11	0	0.00	1	281.50	281.00	-1	3,778	-0.03%
2024/06/07	0	0.00	1	276.50	282.50	-1	3,825	-0.03%
2024/06/06	9	285.72	7	278.36	276.50	2	3,887	0.05%
2024/06/05	5	280.99	1	282.50	281.50	4	3,864	0.10%
2024/06/04	2	282.51	2	284.75	282.00	0	3,912	0.00%
2024/06/03	14	296.79	14	296.83	290.00	0	3,917	0.00%
2024/05/31	77.2	300.14	71	286.27	280.50	6.2	3,811	0.16%
2024/05/30	0	277.47	2	291.00	295.50	-2	3,627	-0.05%
2024/05/29	0	284.28	3	277.50	283.00	-3	3,623	-0.08%
2024/05/28	0	0.00	1	275.50	275.50	-1	3,613	-0.03%
2024/05/27	1	274.00	5	273.00	272.00	-4	3,664	-0.11%
2024/05/24	12	267.71	13	262.54	268.50	-1	3,729	-0.03%
2024/05/23	13	266.73	5	264.00	263.00	8	3,790	0.21%
2024/05/22	0	0.00	2	259.00	262.50	-2	3,970	-0.05%
2024/05/21	0	0.00	1	262.97	261.50	-1	4,076	-0.03%
2024/05/20	2	249.75	2	252.25	250.00	0	4,167	0.00%
2024/05/17	0	0.00	2	245.00	247.50	-2	4,214	-0.05%
2024/05/16	1	241.00	11	242.64	242.00	-10	4,217	-0.24%
2024/05/15	12	247.33	1	244.00	241.50	11	4,264	0.26%
2024/05/14	1	241.00	1	244.00	246.00	0	4,375	0.00%
2024/05/07	0	0.00	7	248.64	249.50	-7	4,976	-0.14%
2024/05/06	3	252.33	5	253.40	250.50	-2	5,034	-0.04%
2024/05/03	1	255.00	2	246.50	243.50	-1	5,002	-0.02%
2024/05/02	0	0.00	0.2	251.00	250.00	-0.2	5,005	0.00%
2024/04/30	4	256.37	1.2	259.75	255.00	2.8	5,021	0.06%
2024/04/29	9	263.50	2	261.00	264.00	7	4,958	0.14%
2024/04/26	3	256.00	1	257.00	256.00	2	4,966	0.04%
2024/04/25	1	254.00	3	257.83	257.50	-2	5,018	-0.04%
2024/04/24	0	243.00	0	0.00	243.00	0	4,996	0.00%
2024/04/23	0	0.00	1	229.50	221.00	-1	5,037	-0.02%
2024/04/22	0	0.00	1	229.50	221.00	-1	5,047	-0.02%
2024/04/19	2	240.75	1	236.50	233.00	1	5,114	0.02%
2024/04/18	1	258.00	1	258.00	258.00	0	5,102	0.00%
2024/04/17	2	260.94	6	260.50	259.50	-4	5,100	-0.08%
2024/04/15	2	254.25	1	256.00	254.00	1	5,077	0.02%
2024/04/12	2	259.00	0	0.00	256.00	2	5,065	0.04%
2024/04/11	1	253.50	0	0.00	254.50	1	5,053	0.02%
2024/04/09	1	264.00	5	260.00	258.50	-4	5,032	-0.08%
2024/04/08	35	264.80	30	265.22	264.00	5	5,014	0.10%
2024/04/03	12	268.58	15	265.53	266.50	-3	5,056	-0.06%
2024/04/02	15	281.97	21	281.64	272.50	-6	5,024	-0.12%
2024/04/01	68.1	270.05	62	270.72	270.50	6.1	4,956	0.12%
2024/03/29	6	262.75	10	266.40	261.50	-4	5,046	-0.08%
2024/03/28	1	257.00	0	0.00	259.00	1	5,089	0.02%
2024/03/27	1	265.00	4	259.75	264.00	-3	5,048	-0.06%
2024/03/26	3	254.55	5.1	257.85	253.50	-2	4,948	-0.04%
2024/03/22	1	242.52	0	0.00	245.00	1	4,845	0.02%
2024/03/21	2	250.00	6	248.00	245.00	-4	4,840	-0.08%
2024/03/20	2	248.50	1	252.50	247.50	1	4,850	0.02%
2024/03/19	2	252.25	0	0.00	251.00	2	4,851	0.04%
2024/03/18	5.1	256.25	1	257.50	256.00	4.1	4,863	0.08%
2024/03/15	19	244.53	0	0.00	243.50	19	4,827	0.39%
2024/03/13	2	254.25	20	253.35	243.50	-18	4,873	-0.37%
2024/03/12	1	249.50	1.1	252.98	251.50	-0.1	4,863	0.00%
2024/03/11	1	245.00	0	0.00	241.00	1	4,828	0.02%
2024/03/08	0	0.00	1	244.00	241.00	-1	4,848	-0.02%
2024/03/07	39	247.41	32	256.72	246.00	7	4,845	0.14%
2024/03/06	3	251.83	1	249.50	254.50	2	4,830	0.04%
2024/03/05	3	251.50	0	253.00	251.50	3	4,809	0.06%
2024/03/04	37.7	254.88	41	260.48	255.00	-3.3	4,796	-0.07%
2024/03/01	36.2	256.02	32	258.69	256.00	4.2	4,745	0.09%
2024/02/29	37	257.35	34	256.79	258.00	3	4,710	0.06%
2024/02/27	12.2	265.19	2.6	268.25	268.00	9.6	4,625	0.21%
2024/02/26	2.2	272.11	5	273.00	273.00	-2.8	4,609	-0.06%
2024/02/23	16.2	288.58	28	287.36	276.50	-11.8	4,613	-0.26%
2024/02/22	12.1	261.54	1	260.00	275.50	11.1	4,399	0.25%
2024/02/21	20	250.63	18	252.58	250.50	2	4,269	0.05%
2024/02/20	1.1	235.79	0	0.00	238.00	1.1	4,145	0.03%
2024/02/19	1.2	233.58	4	233.00	233.00	-2.8	4,100	-0.07%
2024/02/16	0	236.14	2	239.00	238.00	-2	4,154	-0.05%
2024/02/15	10	232.80	5	226.10	238.00	5	4,174	0.12%
2024/02/05	2	219.75	1	220.00	220.50	1	4,227	0.02%
2024/02/02	1	221.00	2	219.00	217.50	-1	4,217	-0.02%
2024/02/01	0	216.00	25	220.40	217.50	-25	4,271	-0.59%
2024/01/31	104	216.73	109	221.17	219.50	-5	4,353	-0.11%	大買/大賣/
2024/01/30	33	204.64	13	206.00	209.50	20	4,300	0.47%
2024/01/29	9	194.11	0	0.00	195.50	9	4,204	0.21%
2024/01/25	0	0.00	1	189.00	187.00	-1	4,389	-0.02%
2024/01/24	1	192.00	0	0.00	189.00	1	4,403	0.02%
2024/01/23	0	0.00	1	197.00	195.50	-1	4,411	-0.02%
2024/01/22	8	197.25	7.1	192.58	196.50	0.9	4,398	0.02%
2024/01/19	10	192.50	9	195.33	194.50	1	4,359	0.02%
2024/01/18	4	197.13	6	198.75	194.00	-2	4,295	-0.05%
2024/01/17	1	197.00	4	199.13	196.00	-3	4,222	-0.07%
2024/01/16	0	0.00	2	194.00	193.50	-2	4,168	-0.05%
2024/01/15	47	199.22	43.1	196.68	197.00	4	4,189	0.09%
2024/01/12	0	0.00	2	191.98	190.50	-2	4,163	-0.05%
2024/01/11	0	0.00	2	189.25	189.00	-2	4,132	-0.05%
2024/01/10	0	0.00	3	191.00	185.50	-3	4,162	-0.07%
2024/01/09	6	186.42	2	186.00	187.00	4	4,175	0.10%
2024/01/04	0	0.00	1	186.00	184.00	-1	4,403	-0.02%
2024/01/02	1	192.00	0	0.00	190.00	1	4,467	0.02%
2023/12/28	0.1	190.50	1	190.00	189.00	-0.9	4,494	-0.02%
2023/12/27	0	0.00	6	194.58	190.50	-6	4,522	-0.13%
2023/12/26	21	189.71	25.2	185.72	189.00	-4.2	4,613	-0.09%
2023/12/25	1.1	182.23	6	185.83	185.00	-4.9	4,795	-0.10%
2023/12/20	1	168.00	0	0.00	170.00	1	4,991	0.02%
2023/12/19	0.1	171.50	3	172.50	171.00	-3	5,028	-0.06%
2023/12/18	2	174.50	0	0.00	172.50	2	5,048	0.04%
2023/12/15	3	175.83	0	0.00	174.50	3	5,045	0.06%
2023/12/12	0	0.00	7	180.00	178.00	-7	5,051	-0.14%
2023/12/07	0	0.00	90	175.78	174.00	-90	5,251	-1.71%
2023/12/06	2	179.00	160	179.69	180.50	-158	5,213	-3.03%	大賣/鉅額交易
2023/12/05	0	0.00	58	182.22	182.00	-58	5,182	-1.12%
2023/12/04	1	188.00	0	0.00	186.50	1	5,163	0.02%
2023/12/01	1	186.00	1	184.00	187.00	0	5,147	0.00%
2023/11/30	1	185.00	0	0.00	184.00	1	5,116	0.02%
2023/11/29	5	183.00	0	0.00	186.00	5	5,103	0.10%
2023/11/22	0	0.00	6.1	185.93	188.00	-6.1	4,881	-0.12%
2023/11/16	1	177.00	0	0.00	176.00	1	4,870	0.02%
2023/11/15	0	0.00	1	177.00	178.00	-1	4,852	-0.02%
2023/11/13	2	181.50	2	179.00	181.00	0	4,726	0.00%
2023/11/09	3	170.83	1	172.00	173.50	2	4,534	0.04%
2023/11/08	1	170.00	1	171.50	169.50	0	4,430	0.00%
2023/11/07	106	170.44	208	167.56	169.50	-102	4,285	-2.38%	大買/大賣/鉅額交易
2023/11/06	0	0.00	1	179.50	178.50	-1	4,092	-0.02%
2023/11/03	5	174.80	10	179.45	180.00	-5	4,013	-0.12%
2023/11/02	4	172.75	4	170.38	171.00	0	3,884	0.00%
2023/10/30	3	163.83	2.2	161.87	163.50	0.8	3,782	0.02%
2023/10/27	0	0.00	1	163.50	163.50	-1	3,806	-0.03%
2023/10/26	105	162.29	7	165.51	163.50	98	3,846	2.55%	大買/
2023/10/25	1	167.00	7.1	167.07	166.00	-6.1	3,849	-0.16%
2023/10/24	0	166.50	4	165.50	167.00	-4	4,034	-0.10%
2023/10/23	51	166.04	1	163.54	165.00	50	4,177	1.20%
2023/10/20	250.2	164.06	0	0.00	167.00	250.2	4,416	5.66%	大買/鉅額交易
2023/10/19	1	161.00	0	0.00	164.50	1	4,397	0.02%
2023/10/18	1	164.00	0	0.00	160.50	1	4,462	0.02%
2023/10/16	0.1	161.50	1	162.00	162.00	-0.9	4,659	-0.02%
2023/10/13	0.1	164.50	2	164.50	164.50	-1.9	4,811	-0.04%
2023/10/12	31	162.97	23	163.30	165.50	8	4,994	0.16%
2023/10/11	0	0.00	0	158.50	157.00	0	5,049	0.00%
2023/10/05	46	154.66	46	155.53	154.50	0	5,152	0.00%
2023/10/03	0	0.00	6	157.17	157.00	-6	5,058	-0.12%
2023/10/02	26	161.08	16.2	160.01	160.00	9.9	5,036	0.20%
2023/09/28	46.2	156.13	45	157.47	154.50	1.2	4,809	0.02%
2023/09/27	20	152.00	24	150.19	150.50	-4	4,455	-0.09%
2023/09/26	6	142.08	6	142.58	142.00	0	4,184	0.00%
2023/09/22	1	138.00	2	143.00	143.50	-1	4,183	-0.02%
2023/09/21	0	0.00	0.1	137.71	137.50	-0.1	4,121	0.00%
2023/09/19	3	140.00	2.1	141.38	139.00	0.9	4,119	0.02%
2023/09/18	2	142.70	3	141.67	141.50	-1	4,114	-0.02%
2023/09/15	12	143.50	12	144.04	143.00	0	4,091	0.00%
2023/09/14	34	143.84	13	142.46	144.50	21	4,150	0.51%
2023/09/13	7.1	139.63	26	135.90	138.50	-18.9	4,055	-0.47%
2023/09/12	1	137.00	2	137.25	136.00	-1	4,007	-0.02%
2023/09/11	1	134.00	1	135.00	131.00	0	4,103	0.00%
2023/09/08	1	134.50	2	133.75	134.50	-1	4,215	-0.02%
2023/09/07	9	132.61	9	134.00	133.00	0	4,464	0.00%
2023/09/05	0	0.00	0.1	129.50	130.00	-0.1	4,613	0.00%
2023/09/04	0	0.00	0	129.50	128.50	0	4,624	0.00%
2023/09/01	9	129.44	10.1	129.39	127.00	-1.1	4,653	-0.02%
2023/08/31	3	130.00	3	130.00	130.00	0	4,684	0.00%
2023/08/30	0	129.00	0.1	129.00	128.00	-0.1	4,688	0.00%
2023/08/29	2	127.50	0	0.00	127.50	2	4,714	0.04%
2023/08/28	0	128.25	0.1	126.50	129.50	0	4,728	0.00%
2023/08/25	1	130.00	1	130.00	129.00	0	4,714	0.00%
2023/08/24	17	128.82	38.1	131.79	128.00	-21.1	4,699	-0.45%
2023/08/23	31	128.29	11	127.91	130.00	20	4,681	0.43%
2023/08/22	10.1	125.90	1	125.50	126.00	9.1	4,698	0.19%
2023/08/21	5	124.00	0	0.00	124.00	5	4,672	0.11%
2023/08/15	2	125.00	2	125.25	125.00	0	4,625	0.00%
2023/08/14	2	122.00	2	121.00	121.50	0	4,614	0.00%
2023/08/11	1	125.50	1	126.00	125.50	0	4,614	0.00%
2023/08/10	0	0.00	1	124.50	123.00	-1	4,600	-0.02%
2023/08/09	4	127.50	4	128.00	127.00	0	4,572	0.00%
2023/08/08	2	129.25	0	0.00	129.00	2	4,544	0.04%
2023/08/07	0	0.00	0	133.00	132.50	0	4,512	0.00%
2023/08/02	0	0.00	3	133.00	131.50	-3	4,485	-0.07%
2023/08/01	2	138.25	1	138.00	136.00	1	4,429	0.02%
2023/07/31	6	139.92	0	0.00	138.50	6	4,395	0.14%
2023/07/28	1	141.50	16	141.03	141.50	-15	4,346	-0.35%
2023/07/27	5	141.80	5.1	142.10	141.50	-0.1	4,277	0.00%
2023/07/26	2.1	149.93	5	149.70	149.00	-2.9	4,045	-0.07%
2023/07/25	71.2	152.65	56.1	149.39	149.00	15.1	3,879	0.39%
2023/07/24	10	140.00	102	139.30	141.50	-92	3,585	-2.57%	大賣/
2023/07/21	30	141.85	22	143.61	143.50	8	3,543	0.23%
2023/07/20	116	145.65	19.2	146.28	147.50	96.8	3,472	2.79%	大買/
2023/07/19	71	142.96	71	148.82	142.00	0	3,337	0.00%
2023/07/18	0	0.00	7	147.36	151.50	-7	3,335	-0.21%
2023/07/17	10	145.55	6.2	147.23	145.00	3.8	3,167	0.12%
2023/07/14	5	142.00	4.1	142.39	143.00	0.9	2,936	0.03%
2023/07/13	0	0.00	4.2	127.53	130.00	-4.2	2,688	-0.15%
2023/07/12	1	123.00	0	0.00	122.50	1	2,542	0.04%
2023/07/07	0	121.01	2	121.00	122.00	-2	2,491	-0.08%
2023/07/06	0	0.00	10	122.25	122.50	-10	2,454	-0.41%
2023/07/05	2	124.00	0	0.00	124.00	2	2,455	0.08%
2023/07/04	0	0.00	1	128.00	128.00	-1	2,459	-0.04%
2023/07/03	0	0.00	0.1	125.50	128.00	-0.1	2,539	-0.01%
2023/06/30	0	124.50	0	0.00	123.00	0	2,535	0.00%
2023/06/29	0.1	125.00	0	0.00	125.00	0.1	2,539	0.00%
2023/06/28	0	0.00	0	124.50	124.00	0	2,539	0.00%
2023/06/27	0	124.50	0	0.00	124.00	0	2,544	0.00%
2023/06/26	1	126.00	3	125.50	125.50	-2	2,531	-0.08%
2023/06/20	6	130.33	17	129.32	127.50	-11	2,552	-0.43%
2023/06/19	3	127.67	2	128.25	127.50	1	2,496	0.04%
2023/06/16	6	129.75	25	130.32	129.50	-19	2,473	-0.77%
2023/06/15	8	130.69	6.1	133.53	132.00	1.9	2,413	0.08%
2023/06/14	27.1	128.42	6	128.58	129.00	21.1	2,247	0.94%
2023/06/13	43	127.01	42.2	129.07	130.50	0.8	2,137	0.04%
2023/06/12	12.2	122.85	1.1	122.47	122.00	11.1	1,879	0.59%
2023/06/09	1	120.45	0	0.00	124.00	1	1,805	0.06%
2023/06/08	2.1	118.42	2	119.00	116.00	0.1	1,694	0.01%
2023/06/06	1	118.48	2	118.50	118.00	-1	1,725	-0.06%
2023/06/05	1	117.00	1	116.50	116.50	0	1,726	0.00%
2023/06/02	3	117.33	0	0.00	117.50	3	1,738	0.17%
2023/06/01	0	0.00	1.1	115.00	116.50	-1.1	1,767	-0.06%
2023/05/31	0.1	114.17	0	0.00	113.50	0.1	1,751	0.00%
2023/05/29	0	0.00	0.1	114.50	114.50	-0.1	1,770	-0.01%
2023/05/26	15	116.97	14	115.71	115.00	1	1,786	0.06%
2023/05/25	4	112.25	4	112.75	111.50	0	1,724	0.00%
2023/05/23	3.1	111.50	3	111.17	112.00	0.1	1,748	0.00%
2023/05/22	1	111.00	1	111.50	111.00	0	1,760	0.00%
2023/05/19	3.1	111.49	3	112.00	110.00	0.1	1,766	0.00%
2023/05/18	6	112.17	5	112.70	111.50	1	1,787	0.06%
2023/05/17	4	112.50	4	112.00	112.50	0	1,827	0.00%
2023/05/16	0	0.00	1	111.00	111.00	-1	1,822	-0.05%
2023/05/15	3	109.00	3	109.50	109.00	0	1,823	0.00%
2023/05/09	8	109.13	8	109.63	110.00	0	1,912	0.00%
2023/05/08	0	0.00	1	111.00	111.00	-1	1,943	-0.05%
2023/05/05	2	110.25	2	110.75	110.50	0	1,979	0.00%
2023/05/04	8	108.50	10	108.40	109.50	-2	2,030	-0.10%
2023/05/02	6	110.00	6	110.50	110.00	0	2,126	0.00%
2023/04/28	6	109.75	7.1	110.14	110.50	-1.1	2,249	-0.05%
2023/04/27	2	108.75	0	0.00	109.50	2	2,327	0.09%
2023/04/26	1.1	107.86	1	106.50	108.00	0.1	2,356	0.00%
2023/04/25	16	109.06	17.2	110.45	109.50	-1.2	2,536	-0.05%
2023/04/24	2	114.00	2	114.50	113.50	0	2,573	0.00%
2023/04/21	8	118.13	8.4	117.48	113.50	-0.4	2,801	-0.01%
2023/04/17	1	118.50	0	0.00	118.00	1	2,952	0.03%
2023/04/12	0	0.00	1	118.00	118.00	-1	2,999	-0.03%
2023/04/11	0	118.00	0	0.00	118.00	0	3,017	0.00%
2023/04/10	5.1	118.40	5	118.80	118.00	0.1	3,041	0.00%
2023/04/07	8.1	119.69	18	119.81	119.00	-9.9	3,056	-0.32%
2023/04/06	14	120.61	11	120.86	119.00	3	3,093	0.10%
2023/03/31	10	118.00	0	0.00	118.50	10	3,015	0.33%
2023/03/30	2	117.50	0	0.00	117.50	2	3,007	0.07%
2023/03/29	0	115.00	0	0.00	114.50	0	2,987	0.00%
2023/03/27	1	117.51	1	118.00	118.00	0	3,066	0.00%
2023/03/24	4	118.75	5	118.90	117.50	-1	3,090	-0.03%
2023/03/23	8	117.94	4	117.88	118.00	4	3,153	0.13%
2023/03/22	0	0.00	0.1	117.56	117.50	-0.1	3,156	0.00%
2023/03/21	0	0.00	2	114.77	115.00	-2	3,163	-0.06%
2023/03/17	0	0.00	1	111.00	111.50	-1	3,346	-0.03%
2023/03/15	2	112.50	2	113.00	111.50	0	3,767	0.00%
2023/03/14	1	112.00	0	112.00	111.50	1	4,411	0.02%
2023/03/13	0	0.00	1	112.00	112.00	-1	4,780	-0.02%
2023/03/10	4	113.50	3	114.00	113.50	1	5,000	0.02%
2023/03/09	0	0.00	6	117.33	116.50	-6	5,035	-0.12%
2023/03/08	1	118.00	0	0.00	119.50	1	5,062	0.02%
2023/03/07	0	117.50	6	117.50	117.50	-6	5,042	-0.12%
2023/03/06	5	118.00	0.1	114.50	117.50	5	5,055	0.10%
2023/03/02	3	114.00	2	115.00	113.50	1	5,088	0.02%
2023/03/01	9	114.50	9.4	113.60	114.50	-0.4	5,122	-0.01%
2023/02/24	6	114.83	4	114.75	114.00	2	5,151	0.04%
2023/02/23	0	0.00	2	116.50	116.50	-2	5,169	-0.04%
2023/02/22	0	114.73	0	0.00	114.50	0	5,250	0.00%
2023/02/21	0	116.50	0	0.00	116.50	0	5,353	0.00%
2023/02/20	0	115.50	0	0.00	115.50	0	5,685	0.00%
2023/02/17	0	115.50	0	0.00	115.50	0	6,023	0.00%
2023/02/16	1	115.00	1	114.50	116.00	0	6,122	0.00%
2023/02/15	0.2	114.03	0	0.00	114.00	0.2	6,311	0.00%
2023/02/14	1	117.50	0	117.83	116.50	1	6,328	0.02%
2023/02/13	0	0.00	0	117.50	116.50	0	6,400	0.00%
2023/02/10	0	118.00	0	0.00	116.50	0	6,531	0.00%
2023/02/09	2	119.50	1	119.50	118.50	1	6,600	0.02%
2023/02/08	2.1	119.80	2.1	119.56	120.00	0	6,648	0.00%
2023/02/07	1	118.00	0	0.00	118.00	1	6,735	0.01%
2023/02/06	0.1	118.24	2	118.50	117.00	-1.9	6,744	-0.03%
2023/02/03	5	122.80	13	121.42	120.50	-8	6,767	-0.12%
2023/02/02	3	122.50	4	122.00	121.50	-1	6,784	-0.01%
2023/02/01	2	122.00	4	120.63	121.00	-2	6,831	-0.03%
2023/01/31	3	118.49	3	118.67	119.00	0	6,863	0.00%
2023/01/30	6	119.67	13	120.62	119.00	-7	6,880	-0.10%
2023/01/17	7	116.50	2	116.00	116.00	5	6,802	0.07%
2023/01/16	9	114.72	8	114.94	115.00	1	6,765	0.02%
2023/01/13	8	116.44	5	117.30	114.00	3	6,758	0.04%
2023/01/12	5	114.59	4	114.75	113.50	1	6,587	0.02%
2023/01/11	28	116.34	28	117.11	115.00	0	6,554	0.00%
2023/01/10	4	116.50	5.4	114.22	115.50	-1.4	6,386	-0.02%
2023/01/09	2	108.51	2	108.50	108.50	0	6,195	0.00%
2023/01/06	0	106.50	3	107.00	107.00	-3	6,267	-0.05%
2023/01/05	3	107.00	2	108.25	105.50	1	6,333	0.02%
2023/01/04	2	107.00	0	0.00	107.00	2	6,378	0.03%
2023/01/03	0	0.00	0.2	108.50	108.00	-0.2	6,445	0.00%
2022/12/30	3	107.67	2	108.00	105.50	1	6,458	0.02%
2022/12/29	1.1	104.45	0	0.00	105.00	1.1	6,481	0.02%
2022/12/28	4.2	104.70	5	105.40	104.50	-0.8	6,519	-0.01%
2022/12/27	2	107.25	4.1	108.28	108.50	-2.1	6,527	-0.03%
2022/12/26	14.1	106.18	14	106.79	106.50	0.1	6,530	0.00%
2022/12/23	28	109.96	29	107.83	109.50	-1	6,555	-0.02%
2022/12/22	0	0.00	0.1	112.00	111.00	-0.1	6,601	0.00%
2022/12/21	3	111.17	0	0.00	111.00	3	6,649	0.05%
2022/12/20	10.1	111.01	5	113.30	110.50	5.1	6,711	0.08%
2022/12/19	4.1	114.01	5	115.50	114.00	-0.9	6,741	-0.01%
2022/12/16	1	118.02	6	118.00	118.00	-5	6,762	-0.07%
2022/12/15	18	122.86	14	122.14	122.00	4	6,774	0.06%
2022/12/14	0	0.00	8.1	118.95	119.00	-8.1	6,762	-0.12%
2022/12/13	7	118.43	2	118.75	117.00	5	6,759	0.07%
2022/12/12	18.1	119.53	19	120.08	119.50	-0.9	6,763	-0.01%
2022/12/09	99.2	122.91	101	126.78	122.50	-1.8	6,803	-0.03%	大賣/
2022/12/08	2	123.95	4	124.62	126.00	-2	6,708	-0.03%
2022/12/07	134	124.67	129.1	129.49	124.50	4.9	6,626	0.07%	大買/大賣/
2022/12/06	142.2	130.83	141.1	130.71	129.50	1.1	6,332	0.02%	大買/大賣/
2022/12/05	92	125.43	98	122.20	128.00	-6	5,752	-0.10%
2022/12/02	12	116.42	6	116.08	116.50	6	5,433	0.11%
2022/12/01	1	114.47	8	113.38	112.50	-7	5,276	-0.13%
2022/11/30	1.1	112.09	1	112.00	112.00	0.1	5,286	0.00%
2022/11/28	4	109.37	2	109.50	110.50	2	5,344	0.04%
2022/11/25	1.2	111.34	1	109.50	109.00	0.2	5,373	0.00%
2022/11/24	3	110.66	2	110.50	111.00	1	5,387	0.02%
2022/11/23	2	110.00	3	109.50	109.00	-1	5,435	-0.02%
2022/11/22	0	0.00	1	108.50	109.50	-1	5,487	-0.02%
2022/11/21	4	109.38	1	110.00	110.00	3	5,570	0.05%
2022/11/18	93.1	109.77	105	112.36	109.50	-11.9	5,596	-0.21%	大賣/
2022/11/17	23	111.80	2	111.50	111.50	21	5,605	0.37%
2022/11/16	119	114.82	113	118.72	114.50	6	5,749	0.10%	大買/大賣/
2022/11/15	102	115.76	101	115.84	118.50	1	5,903	0.02%	大買/大賣/
2022/11/14	2	108.25	4	106.88	108.50	-2	6,462	-0.03%
2022/11/11	5.1	110.01	5	110.40	109.50	0.1	6,767	0.00%
2022/11/10	2	103.99	2	104.75	103.50	0	6,655	0.00%
2022/11/09	0.1	107.00	0	0.00	107.50	0.1	6,849	0.00%
2022/11/08	6	109.33	3	109.83	106.50	3	6,861	0.04%
2022/11/07	3	106.83	5	105.50	107.00	-2	6,859	-0.03%
2022/11/04	8	102.56	2	103.00	103.00	6	6,958	0.09%
2022/11/03	1	106.00	5	105.50	105.50	-4	6,921	-0.06%
2022/11/02	2	103.75	2	103.50	104.00	0	6,917	0.00%
2022/11/01	2	101.50	9	102.89	103.50	-7	6,991	-0.10%
2022/10/31	56.1	102.10	65	101.08	102.00	-9	7,145	-0.13%
2022/10/28	10	102.00	0	0.00	98.80	10	7,196	0.14%
2022/10/27	0	0.00	11	104.50	104.50	-11	7,198	-0.15%
2022/10/26	0	98.30	3	98.07	98.00	-3	7,220	-0.04%
2022/10/25	7.1	101.14	45	102.49	100.50	-37.9	7,310	-0.52%
2022/10/24	5	103.50	35	103.79	103.00	-30	7,471	-0.40%
2022/10/21	1	101.00	13	101.50	100.00	-12	8,019	-0.15%
2022/10/20	1.1	102.50	0	0.00	102.00	1.1	8,357	0.01%
2022/10/19	6	105.42	5	106.50	104.50	1	8,454	0.01%
2022/10/18	73	105.49	0	0.00	105.00	73	8,568	0.85%
2022/10/17	6	104.25	7	104.50	105.50	-1	8,650	-0.01%
2022/10/14	6	108.50	6	110.50	106.50	0	8,812	0.00%
2022/10/13	7	109.36	6	105.67	105.00	1	9,193	0.01%
2022/10/12	8	110.75	9	111.28	110.00	-1	9,298	-0.01%
2022/10/11	7	113.21	12	110.92	111.00	-5	9,819	-0.05%
2022/10/06	5	121.20	2	122.00	120.00	3	10,280	0.03%
2022/10/05	15	123.53	11	125.95	120.50	4	10,373	0.04%
2022/10/04	5	123.60	3	123.17	122.50	2	10,402	0.02%
2022/10/03	3	122.00	8	121.81	122.00	-5	10,570	-0.05%
2022/09/30	5	116.90	3	117.83	121.00	2	10,800	0.02%
2022/09/29	4	122.88	7	122.29	120.00	-3	11,111	-0.03%
2022/09/28	17	125.32	22	122.27	121.50	-5	11,444	-0.04%
2022/09/27	1	125.50	15	128.00	129.50	-14	11,691	-0.12%
2022/09/26	2	127.25	2	129.50	125.50	0	11,933	0.00%
2022/09/23	2	133.50	5	131.00	131.50	-3	12,194	-0.02%
2022/09/22	4	136.63	5	134.70	137.00	-1	12,357	-0.01%
2022/09/21	6	137.25	6	136.17	136.00	0	12,683	0.00%
2022/09/19	8	136.56	9	137.61	138.50	-1	13,414	-0.01%
2022/09/16	2	140.99	0	0.00	139.00	2	13,909	0.01%
2022/09/15	7	147.29	8	144.31	143.50	-1	14,291	-0.01%
2022/09/13	5	151.00	0	0.00	147.00	5	15,438	0.03%
2022/09/12	2	148.75	2	150.25	148.50	0	15,804	0.00%
2022/09/07	7	144.07	8	145.69	146.00	-1	16,577	-0.01%
2022/09/06	7	150.36	8.1	150.93	147.00	-1.1	16,835	-0.01%
2022/09/05	15	152.67	2	151.00	151.00	13	17,215	0.08%
2022/09/02	7	156.57	4	155.13	158.50	3	17,592	0.02%
2022/09/01	12	154.42	8	155.63	154.00	4	18,264	0.02%
2022/08/31	24	158.04	5	158.30	159.00	19	18,776	0.10%
2022/08/30	1.1	159.48	17	160.24	158.00	-16	19,327	-0.08%
2022/08/29	6	150.67	20	154.30	158.00	-14	19,447	-0.07%
2022/08/26	4	159.62	3	158.83	156.50	1	19,644	0.01%
2022/08/25	7	156.57	4	158.25	156.00	3	19,934	0.02%
2022/08/24	146	155.07	136	156.41	155.50	10	20,559	0.05%	大買/大賣/
2022/08/23	12	155.33	13	157.19	156.50	-1	20,692	0.00%
2022/08/22	36	162.01	11	162.05	156.00	25	21,150	0.12%
2022/08/19	38.1	172.63	44	173.82	169.50	-5.9	21,321	-0.03%
2022/08/18	7	163.72	34	162.59	166.50	-27	21,158	-0.13%
2022/08/17	19	156.42	6	156.25	156.00	13	20,986	0.06%
2022/08/16	25	157.80	11	159.73	157.50	14	20,913	0.07%
2022/08/12	6	156.08	1	154.00	153.50	5	20,653	0.02%
2022/08/11	23	155.87	23	156.46	157.00	0	20,567	0.00%
2022/08/10	1	151.00	1	149.50	151.00	0	20,427	0.00%
2022/08/09	3	150.67	21	149.00	152.00	-18	20,433	-0.09%
2022/08/08	8	154.06	4	153.38	153.50	4	20,395	0.02%
2022/08/05	24	157.27	18	155.03	153.50	6	20,376	0.03%
2022/08/04	6	150.83	7	151.93	153.00	-1	20,254	0.00%
2022/08/03	106	150.79	103	150.74	151.50	3	20,271	0.01%	大買/大賣/
2022/08/02	4	150.50	12.1	151.95	153.00	-8.1	20,262	-0.04%
2022/08/01	5	154.50	2	153.50	152.50	3	20,187	0.01%
2022/07/29	13	158.15	20	158.40	157.00	-7	20,124	-0.03%
2022/07/28	38	158.05	36	158.79	155.50	2	20,179	0.01%
2022/07/27	104	158.26	195	160.75	157.50	-91	19,639	-0.46%	大買/大賣/
2022/07/26	98	160.30	100	158.71	160.00	-2	19,417	-0.01%
2022/07/25	11	157.95	15	158.50	160.50	-4	19,550	-0.02%
2022/07/22	8	156.69	7	157.71	157.00	1	19,473	0.01%
2022/07/21	8	158.19	10.1	158.40	158.50	-2.1	19,390	-0.01%
2022/07/20	155.1	157.34	153.1	156.49	155.50	2.1	19,200	0.01%	大買/大賣/
2022/07/19	10	149.20	13	149.15	149.50	-3	18,785	-0.02%
2022/07/18	278.1	148.71	266	150.08	148.50	12	18,643	0.06%	大買/大賣/
2022/07/15	20	141.53	24	140.96	145.50	-4	18,082	-0.02%
2022/07/14	19	131.50	21	131.31	132.50	-2	17,735	-0.01%
2022/07/13	3.1	133.90	5	135.30	128.50	-1.9	17,598	-0.01%
2022/07/12	3	129.17	9	132.50	127.50	-6	17,525	-0.03%
2022/07/11	12	135.88	16	139.53	133.00	-4	17,610	-0.02%
2022/07/08	8	135.31	4	135.75	134.50	4	17,815	0.02%
2022/07/07	6	134.67	13	133.38	135.00	-7	17,719	-0.04%
2022/07/06	130	133.61	124	133.93	132.50	6	17,431	0.03%	大買/大賣/
2022/07/05	6	144.58	5	143.90	142.50	1	17,132	0.01%
2022/07/04	41	140.71	42	141.71	141.50	-1	16,904	-0.01%
2022/07/01	11	142.27	28	141.18	137.00	-17	16,782	-0.10%
2022/06/30	11	147.82	10.1	147.14	146.00	1	16,742	0.01%
2022/06/29	19	153.08	16	153.44	153.50	3	16,684	0.02%
2022/06/28	5	158.20	4	160.00	157.00	1	16,432	0.01%
2022/06/27	40	160.61	40	159.30	160.00	0	16,334	0.00%
2022/06/24	34	155.87	34	156.57	152.00	0	15,975	0.00%
2022/06/23	49	157.37	44.3	157.41	158.50	4.7	15,563	0.03%
2022/06/22	137	160.27	119	169.79	156.50	18	15,405	0.12%	大買/大賣/
2022/06/21	46.1	167.32	69	166.19	173.50	-22.9	15,188	-0.15%
2022/06/20	72	160.35	57	160.96	158.00	15	15,214	0.10%
2022/06/17	48	159.01	51	157.52	161.50	-3	14,910	-0.02%
2022/06/16	364	162.63	361	162.48	155.00	3	14,614	0.02%	大買/大賣/
2022/06/15	161	161.46	156	164.04	159.00	5	14,474	0.03%	大買/大賣/
2022/06/14	167	166.95	159	163.24	167.50	8	14,691	0.05%	大買/大賣/
2022/06/13	18	166.36	30	166.98	165.50	-12	14,454	-0.08%
2022/06/10	156	167.76	158	166.65	168.50	-2	14,155	-0.01%	大買/大賣/
2022/06/09	82	160.84	83	158.53	164.50	-1	13,668	-0.01%
2022/06/08	78.1	152.69	78	154.15	156.50	0.1	13,328	0.00%
2022/06/07	10	146.30	5	146.90	147.00	5	12,870	0.04%
2022/06/06	310.1	149.64	306	147.85	147.00	4.1	12,717	0.03%	大買/大賣/
2022/06/02	32.1	158.38	29.1	160.31	152.00	3	12,513	0.02%
2022/06/01	359.1	164.61	359	161.84	165.00	0	12,187	0.00%	大買/大賣/
2022/05/31	140	157.45	143	155.57	156.50	-3	11,556	-0.03%	大買/大賣/
2022/05/30	83	155.67	83	155.37	156.50	0	11,610	0.00%
2022/05/27	83	146.34	92	146.88	152.50	-9	11,510	-0.08%
2022/05/26	379	139.51	375	139.23	139.00	4	11,016	0.04%	大買/大賣/
2022/05/25	15	136.70	13	134.73	136.50	2	10,389	0.02%
2022/05/24	0	0.00	1	130.00	127.50	-1	10,226	-0.01%
2022/05/20	1	128.00	0	0.00	128.00	1	10,258	0.01%
2022/05/19	1	126.00	2	126.50	130.00	-1	10,290	-0.01%
2022/05/18	1	129.00	0	0.00	129.00	1	10,509	0.01%
2022/05/17	2	129.50	1	130.00	131.50	1	11,050	0.01%
2022/05/16	2	133.00	129	130.39	129.50	-127	11,139	-1.14%	大賣/鉅額交易
2022/05/13	8	129.25	8	129.88	130.50	0	11,084	0.00%
2022/05/12	1	131.00	3	130.50	126.00	-2	11,033	-0.02%
2022/05/11	2	130.00	4	130.13	130.50	-2	10,955	-0.02%
2022/05/10	3	125.17	3	122.83	128.50	0	10,868	0.00%
2022/05/09	0	0.00	1	123.50	122.50	-1	10,857	-0.01%
2022/05/06	2	124.50	4	126.25	127.00	-2	10,826	-0.02%
2022/05/05	28	134.84	25	135.64	129.00	3	10,808	0.03%
2022/05/04	3	131.33	1	130.00	129.50	2	10,562	0.02%
2022/05/03	4	131.00	4	131.00	130.50	0	10,533	0.00%
2022/04/29	21	128.95	23	130.59	129.50	-2	10,430	-0.02%
2022/04/28	1	124.00	2	124.75	122.00	-1	10,221	-0.01%
2022/04/27	0	0.00	6	120.25	123.00	-6	10,181	-0.06%
2022/04/26	8	121.69	4	121.00	123.00	4	10,165	0.04%
2022/04/25	7	122.14	5	120.70	121.00	2	10,151	0.02%
2022/04/22	4	124.50	3	125.17	126.50	1	10,189	0.01%
2022/04/21	1	127.50	0	0.00	127.00	1	10,365	0.01%
2022/04/18	7	128.14	5	130.00	128.00	2	10,787	0.02%
2022/04/15	35	131.81	36	133.13	129.00	-1	10,867	-0.01%
2022/04/14	141	133.02	138	135.21	136.50	3	10,851	0.03%	大買/大賣/
2022/04/13	9	130.67	15	130.53	131.50	-6	10,840	-0.06%
2022/04/12	33	123.91	32	126.05	124.00	1	10,949	0.01%
2022/04/11	4	127.38	2	131.25	126.00	2	11,079	0.02%
2022/04/08	23	130.57	24	132.02	130.50	-1	11,335	-0.01%
2022/04/07	14	132.96	18	131.58	128.50	-4	12,489	-0.03%
2022/04/06	15	134.17	20	134.23	133.00	-5	13,046	-0.04%
2022/04/01	7	127.64	8	129.38	131.00	-1	13,093	-0.01%
2022/03/31	4	129.38	5	128.90	127.00	-1	13,150	-0.01%
2022/03/30	117	129.74	113	130.23	128.50	4	13,116	0.03%	大買/大賣/
2022/03/29	1	125.00	4	124.63	126.50	-3	12,990	-0.02%
2022/03/28	6	121.42	1	121.00	125.00	5	12,869	0.04%
2022/03/25	83	125.87	74	132.70	126.50	9	12,746	0.07%
2022/03/24	41	134.29	37	135.15	136.50	4	12,427	0.03%
2022/03/23	145	133.41	142.1	128.92	133.00	2.9	12,120	0.02%	大買/大賣/
2022/03/22	14	123.86	15	124.17	124.50	-1	11,520	-0.01%
2022/03/21	98	122.73	99	127.76	122.50	-1	11,590	-0.01%
2022/03/18	16.1	126.57	31	126.35	126.50	-14.9	11,758	-0.13%
2022/03/17	113	127.59	47	125.70	129.00	66	11,634	0.57%	大買/
2022/03/16	57	119.56	160	120.41	117.50	-103	11,082	-0.93%	大賣/鉅額交易
2022/03/15	48	119.22	14	118.39	118.00	34	10,879	0.31%
2022/03/14	214	119.32	83	121.78	119.00	131	10,760	1.22%	大買/鉅額交易
2022/03/11	6	117.67	9.1	118.10	120.50	-3	10,544	-0.03%
2022/03/10	9	116.00	4	115.00	119.50	5	10,381	0.05%
2022/03/09	5	109.50	5	108.50	109.00	0	10,312	0.00%
2022/03/08	7	110.64	9	110.28	108.00	-2	10,292	-0.02%
2022/03/07	2	110.75	18	111.47	110.00	-16	10,217	-0.16%
2022/03/04	14	116.21	4.2	115.74	114.50	9.8	10,165	0.10%
2022/03/03	18	119.53	12	119.79	117.50	6	10,131	0.06%
2022/03/02	313	119.12	312.1	118.01	119.00	0.9	9,904	0.01%	大買/大賣/
2022/03/01	4	115.75	1	115.00	116.50	3	9,357	0.03%
2022/02/25	3	109.33	2	106.75	106.00	1	9,276	0.01%
2022/02/24	3	110.67	41	107.38	107.50	-38	9,192	-0.41%
2022/02/23	0.2	108.50	0	0.00	110.00	0.2	9,169	0.00%
2022/02/22	1	109.00	5	108.50	108.50	-4	9,219	-0.04%
2022/02/21	30.1	112.53	31	112.98	112.00	-1	9,299	-0.01%
2022/02/18	84.1	115.26	45	115.20	116.50	39.1	9,358	0.42%
2022/02/17	81	114.91	99	114.25	114.50	-18	9,193	-0.20%
2022/02/16	0	0.00	2	107.25	110.50	-2	8,709	-0.02%
2022/02/14	0	0.00	3	98.20	98.20	-3	8,615	-0.03%
2022/02/11	0	0.00	1	101.50	101.50	-1	8,628	-0.01%
2022/02/10	34	102.03	33	104.55	101.50	1	8,653	0.01%
2022/02/09	1	104.00	2	104.75	104.00	-1	8,699	-0.01%
2022/02/08	15	101.37	1	101.50	101.00	14	8,774	0.16%
2022/01/26	0	0.00	1	97.50	97.50	-1	8,818	-0.01%
2022/01/25	0	0.00	4	97.90	97.50	-4	8,976	-0.04%
2022/01/21	0	0.00	7	102.07	100.50	-7	9,032	-0.08%
2022/01/20	1	105.00	3	104.50	103.50	-2	9,017	-0.02%
2022/01/19	1	105.50	1	106.50	104.00	0	9,011	0.00%
2022/01/18	1	107.00	0	0.00	105.00	1	9,003	0.01%
2022/01/17	1	105.50	0	0.00	107.00	1	8,986	0.01%
2022/01/14	105	105.78	3	109.33	106.00	102	8,905	1.15%	大買/鉅額交易
2022/01/13	8	107.13	107	111.20	107.00	-99	8,728	-1.13%	大賣/
2022/01/12	110	111.98	73	112.63	113.00	37	8,614	0.43%	大買/
2022/01/11	23	109.04	112	107.86	109.50	-89	8,288	-1.07%	大賣/
2022/01/10	76	106.21	1	113.00	109.50	75	8,197	0.91%
2022/01/07	28	108.41	107.1	111.11	108.50	-79.1	8,062	-0.98%	大賣/
2022/01/06	146.1	110.72	134	113.46	113.00	12.1	7,903	0.15%	大買/大賣/
2022/01/05	12	113.42	9.3	114.22	111.00	2.7	7,499	0.04%
2022/01/04	9	114.72	11	113.50	117.50	-2	7,220	-0.03%
2022/01/03	128.1	116.02	151	124.28	115.00	-22.9	6,971	-0.33%	大買/大賣/
2021/12/30	397.1	120.87	361.1	121.52	121.00	36	6,606	0.54%	大買/大賣/
2021/12/29	82	111.40	78.1	113.49	117.50	3.9	5,374	0.07%
2021/12/28	21.2	103.86	21	104.86	107.00	0.2	4,631	0.00%
2021/12/27	17.1	97.82	17	99.21	97.60	0.1	4,301	0.00%
2021/12/24	4	94.45	1	94.40	94.70	3	4,089	0.07%
2021/12/23	1	92.00	1	94.80	95.20	0	4,008	0.00%
2021/12/21	0	89.50	1	90.80	91.60	-1	3,918	-0.03%
2021/12/20	0	90.20	0	0.00	89.10	0	3,924	0.00%
2021/12/17	2	90.05	0.1	90.60	89.00	1.9	3,952	0.05%
2021/12/16	1.1	93.24	1	92.00	91.30	0.1	4,028	0.00%
2021/12/14	7	97.48	4	99.03	98.50	3	4,015	0.08%
2021/12/13	24	96.02	3	96.53	99.10	21	3,715	0.57%
2021/12/09	0	0.00	0.2	90.00	90.20	-0.2	3,520	-0.01%
2021/12/08	21	89.64	2	89.45	89.50	19	3,497	0.54%
2021/12/06	5.1	91.58	0	0.00	89.50	5.1	3,410	0.15%
2021/12/03	0.1	91.10	2	91.35	89.60	-1.9	3,342	-0.06%
2021/12/02	2	89.05	3	88.80	88.70	-1	3,262	-0.03%
2021/12/01	0	0.00	0.2	88.72	88.50	-0.2	3,258	-0.01%
2021/11/30	2	88.85	0	0.00	88.10	2	3,278	0.06%
2021/11/29	0.2	87.50	1	84.80	86.30	-0.8	3,343	-0.02%
2021/11/26	31	90.87	31.1	90.26	87.50	-0.1	3,310	0.00%
2021/11/25	39.1	89.34	39	90.90	89.00	0.1	3,250	0.00%
2021/11/24	2.8	88.21	2	88.90	91.70	0.8	3,232	0.02%
2021/11/23	0.1	87.85	1	86.90	86.90	-0.9	3,225	-0.03%
2021/11/22	1	89.20	0	0.00	87.70	1	3,343	0.03%
2021/11/19	1	91.20	1	91.40	91.00	0	3,311	0.00%
2021/11/18	2	92.60	33	89.32	88.80	-31	3,220	-0.96%
2021/11/17	40	89.98	38	89.37	90.50	2	3,066	0.07%
2021/11/15	2	86.85	4	86.63	88.00	-2	2,818	-0.07%
2021/11/12	1	85.40	0	0.00	83.20	1	2,711	0.04%
2021/11/10	2	83.80	4	84.00	83.50	-2	2,646	-0.08%
2021/11/09	2	84.25	11	84.05	85.00	-9	2,599	-0.35%
2021/11/08	1	85.50	2	85.05	84.10	-1	2,556	-0.04%
2021/11/05	2	83.25	7	85.60	86.20	-5	2,471	-0.20%
2021/11/04	2	82.75	1	84.00	82.50	1	2,307	0.04%
2021/11/02	16	80.44	15	79.52	79.00	1	2,168	0.05%
2021/11/01	16	77.56	2	79.14	79.20	14	1,991	0.70%
2021/10/27	0	73.70	0	0.00	73.00	0	1,809	0.00%
2021/10/26	0	0.00	2	73.60	74.00	-2	1,772	-0.11%
2021/10/25	1	72.60	0	0.00	72.20	1	1,720	0.06%
2021/10/22	9.1	73.35	0	0.00	72.60	9.1	1,715	0.53%
2021/10/21	5	72.00	1.2	72.57	71.90	3.8	1,699	0.23%
2021/10/15	0.2	68.80	0	0.00	69.50	0.2	1,650	0.01%
2021/10/14	0	0.00	20	66.75	67.20	-20	1,630	-1.23%
2021/10/05	0	0.00	11	65.71	69.10	-11	1,661	-0.66%
2021/10/01	6	69.28	16	69.40	69.40	-10	1,626	-0.61%
2021/09/30	6	71.65	0	0.00	72.10	6	1,597	0.38%
2021/09/29	0	0.00	2	72.30	71.10	-2	1,586	-0.13%
2021/09/24	1	71.90	1	72.20	72.80	0	1,489	0.00%
2021/09/23	6	73.25	6	73.67	72.90	0	1,435	0.00%
2021/09/22	1	70.50	1	69.80	70.10	0	1,308	0.00%
2021/09/17	11	72.32	13	70.82	72.80	-2	1,241	-0.16%
2021/09/16	21	69.09	0	0.00	70.80	21	1,079	1.95%
2021/09/15	5	67.60	0	0.00	67.50	5	1,055	0.47%
2021/09/06	11	71.37	0	0.00	70.00	11	1,009	1.09%
2021/09/02	6	72.67	2	73.45	73.90	4	928	0.43%
2021/08/31	0	0.00	5	70.50	70.80	-5	806	-0.62%
2021/08/30	3	71.60	3	71.90	70.90	0	796	0.00%
2021/08/27	3	71.43	1.1	70.18	70.20	1.9	736	0.25%
2021/08/26	7.1	70.01	2	70.15	70.90	5.1	650	0.78%
2021/08/05	0	0.00	0.2	68.40	68.60	-0.2	503	-0.04%
2021/08/03	0.1	67.90	0	0.00	68.60	0.1	534	0.02%
2021/07/29	0.1	65.60	0	0.00	65.40	0.1	530	0.01%
2021/07/28	0	0.00	5	66.80	65.30	-5	536	-0.93%
2021/07/27	5	69.50	0	0.00	69.40	5	538	0.93%
2021/07/21	0	0.00	1	68.40	68.60	-1	544	-0.18%
2021/07/13	0.1	71.50	0	0.00	71.50	0.1	726	0.02%
2021/07/12	0	0.00	1	69.20	69.30	-1	741	-0.13%
2021/07/05	0	0.00	1	67.20	67.30	-1	831	-0.12%
2021/06/30	0	0.00	0.2	68.44	68.00	-0.2	926	-0.02%
2021/06/25	2.2	68.50	0	0.00	68.10	2.2	969	0.23%
2021/06/16	0	0.00	1	66.50	66.20	-1	988	-0.10%
2021/05/21	0	0.00	1	62.00	62.40	-1	1,277	-0.08%
2021/05/04	0	0.00	3	69.87	69.40	-3	1,245	-0.24%
2021/04/22	2	77.00	6	75.20	74.90	-4	1,289	-0.31%
2021/04/20	5	78.18	1	80.60	77.40	4	1,378	0.29%
2021/04/19	1	79.20	0	0.00	78.50	1	1,378	0.07%
2021/04/16	0	0.00	1	75.30	75.20	-1	1,368	-0.07%
2021/04/15	1	73.90	1	73.60	73.70	0	1,331	0.00%
2021/04/14	0	0.00	2	72.00	71.50	-2	1,326	-0.15%
2021/04/12	0	0.00	6	73.83	74.00	-6	1,322	-0.45%
2021/04/09	8	73.50	4	73.13	73.00	4	1,302	0.31%
2021/04/08	36	72.41	2.1	73.59	74.80	33.9	1,279	2.65%
2021/04/07	15	71.11	4	71.48	71.50	11	1,240	0.89%
2021/04/01	0.1	72.00	0	0.00	72.10	0.1	1,212	0.01%
2021/03/31	2	71.80	0	0.00	71.60	2	1,212	0.16%
2021/03/30	2	70.00	0	0.00	70.70	2	1,226	0.16%
2021/03/25	1	69.60	0	0.00	69.50	1	1,426	0.07%
2021/03/23	1	68.90	1	69.00	69.00	0	1,519	0.00%
2021/03/22	1	68.70	1	69.00	69.00	0	1,565	0.00%
2021/03/19	0	0.00	7	69.20	69.20	-7	1,563	-0.45%
2021/03/18	1	70.30	3	69.90	69.90	-2	1,601	-0.12%
2021/03/17	2	70.25	2	69.65	69.60	0	1,634	0.00%
2021/03/16	0	0.00	1	70.30	70.30	-1	1,650	-0.06%
2021/03/15	0	0.00	1	70.00	70.00	-1	1,669	-0.06%
2021/03/12	6	70.43	3	70.13	69.80	3	1,733	0.17%
2021/03/11	2	70.40	5	70.00	70.20	-3	1,755	-0.17%
2021/03/10	0	0.00	2	70.70	70.70	-2	1,761	-0.11%
2021/03/09	0	0.00	8	71.39	71.30	-8	1,815	-0.44%
2021/03/08	3	72.80	6	71.63	71.90	-3	1,799	-0.17%
2021/03/05	2	70.40	10	71.37	71.80	-8	1,775	-0.45%
2021/03/04	2	71.30	6	71.60	71.40	-4	1,759	-0.23%
2021/03/03	3	67.67	4	70.20	69.80	-1	1,697	-0.06%
2021/03/02	9	69.50	2	69.40	67.90	7	1,651	0.42%
2021/02/26	0	0.00	2	69.00	69.00	-2	1,643	-0.12%
2021/02/24	0	0.00	3	68.73	68.80	-3	1,620	-0.19%
2021/02/23	0	0.00	4	68.95	69.10	-4	1,598	-0.25%
2021/02/22	0	0.00	1	68.60	68.60	-1	1,587	-0.06%
2021/02/17	0	0.00	3	66.27	66.20	-3	1,571	-0.19%
2021/02/05	0	0.00	5	64.94	64.90	-5	1,564	-0.32%
2021/02/04	0	0.00	2	64.40	64.30	-2	1,562	-0.13%
2021/01/29	0	0.00	2	65.00	64.20	-2	1,551	-0.13%
2021/01/28	0	0.00	1	66.20	66.20	-1	1,537	-0.07%
2021/01/27	1	67.40	1	67.40	67.30	0	1,533	0.00%
2021/01/26	0	0.00	1	66.90	66.90	-1	1,524	-0.07%
2021/01/25	1	66.40	0	0.00	66.50	1	1,518	0.07%
2021/01/20	6	67.08	2	66.10	66.30	4	1,493	0.27%
2021/01/19	10	69.15	0	0.00	68.40	10	1,473	0.68%
2021/01/18	3	69.10	1	69.20	69.00	2	1,452	0.14%
2021/01/15	19	72.65	0	0.00	71.10	19	1,429	1.33%
2021/01/14	12	72.13	1	72.60	72.40	11	1,403	0.78%
2021/01/13	11	72.17	27	72.14	71.60	-16	1,372	-1.17%
2021/01/12	3	69.63	0	0.00	68.60	3	1,256	0.24%
2021/01/11	4	67.78	2	68.80	69.70	2	1,198	0.17%
2021/01/08	0	0.00	1	66.30	66.50	-1	1,127	-0.09%
2021/01/06	6	66.63	1	66.60	65.40	5	1,099	0.45%
2021/01/04	0	0.00	1	66.70	66.70	-1	1,062	-0.09%
2020/12/30	0	0.00	1	66.10	66.20	-1	1,038	-0.10%
2020/12/28	3	65.20	2	65.20	65.20	1	1,019	0.10%
2020/12/24	0	0.00	1	66.90	66.00	-1	973	-0.10%
2020/12/23	2	66.40	2	66.55	66.40	0	938	0.00%
2020/12/22	3	67.33	5	66.98	65.90	-2	895	-0.22%
2020/12/21	2	67.55	0	0.00	66.50	2	793	0.25%
2020/12/18	1	65.90	2	66.60	66.80	-1	737	-0.14%
2020/12/14	1	65.30	10	64.32	65.10	-9	581	-1.55%
2020/12/11	0	0.00	2	63.90	64.00	-2	538	-0.37%
2020/12/04	13	63.87	0	0.00	63.80	13	349	3.72%
2020/10/23	0	0.00	1	59.70	60.00	-1	295	-0.34%
2020/10/07	1	61.00	0	0.00	60.80	1	505	0.20%
2020/09/25	0	0.00	1	59.10	59.40	-1	766	-0.13%
2020/09/10	0	0.00	4	62.80	62.60	-4	839	-0.48%
2020/09/03	3	63.63	0	0.00	63.20	3	853	0.35%
2020/09/02	1	63.90	0	0.00	63.50	1	852	0.12%
2020/09/01	0	0.00	1	63.90	63.70	-1	854	-0.12%
2020/08/31	0	0.00	1	63.90	64.00	-1	860	-0.12%
2020/08/26	1	62.50	0	0.00	62.80	1	865	0.12%
2020/08/20	0	0.00	1	60.80	60.80	-1	867	-0.12%
2020/08/14	1	63.60	0	0.00	63.60	1	852	0.12%
2020/08/13	2	63.80	0	0.00	63.30	2	852	0.23%
2020/08/11	2	63.30	0	0.00	63.00	2	852	0.23%
2020/08/07	1	63.90	0	0.00	63.50	1	853	0.12%
2020/08/05	2	64.90	0	0.00	64.60	2	846	0.24%
2020/08/04	2	65.20	0	0.00	64.80	2	847	0.24%
2020/07/30	1	65.30	1	64.90	65.30	0	848	0.00%
2020/07/28	1	65.50	0	0.00	64.30	1	853	0.12%
2020/07/27	1	66.70	1	66.20	66.00	0	829	0.00%
2020/07/20	1	66.30	1	65.10	64.90	0	756	0.00%
2020/07/17	2	66.05	3	65.87	65.70	-1	750	-0.13%
2020/07/15	0	0.00	2	66.25	66.00	-2	731	-0.27%
2020/07/14	2	68.40	3	69.17	67.80	-1	719	-0.14%
2020/07/13	3	70.00	0	0.00	70.30	3	680	0.44%
2020/07/10	0	0.00	2	64.20	65.80	-2	590	-0.34%
2020/07/06	3	65.00	1	65.30	64.00	2	516	0.39%
2020/07/03	2	64.75	2	66.30	66.20	0	478	0.00%
2020/06/24	0	0.00	2	61.90	61.80	-2	421	-0.47%
2020/06/16	1	60.10	0	0.00	60.70	1	436	0.23%
2020/06/10	0	0.00	4	61.85	61.60	-4	459	-0.87%
2020/06/05	12	61.49	0	0.00	61.80	12	485	2.47%
2020/06/04	1	60.80	0	0.00	60.80	1	495	0.20%
2020/06/03	0	0.00	2	61.10	61.10	-2	505	-0.40%
2020/06/01	3	60.90	0	0.00	60.90	3	503	0.60%
2020/05/28	0	0.00	3	61.13	60.70	-3	504	-0.60%
2020/05/21	3	60.40	0	0.00	60.40	3	506	0.59%
2020/05/18	0	0.00	5	60.60	60.40	-5	500	-1.00%
2020/05/11	0	0.00	5	61.20	61.00	-5	494	-1.01%
2020/05/04	0	0.00	1	57.70	58.70	-1	476	-0.21%
2020/04/29	0	0.00	2	57.40	57.20	-2	464	-0.43%
2020/04/21	12	56.55	0	0.00	55.70	12	480	2.50%
2020/04/20	0	0.00	2	56.70	57.40	-2	477	-0.42%
2020/04/17	1	57.10	13	57.56	57.40	-12	474	-2.53%
2020/04/14	6	55.60	0	0.00	55.80	6	467	1.28%
2020/04/10	9	55.33	0	0.00	55.40	9	467	1.92%
2020/03/27	0	0.00	1	51.80	51.30	-1	467	-0.21%
2020/03/25	1	51.40	0	0.00	51.70	1	464	0.22%
2020/03/13	1	50.80	3	51.00	52.80	-2	547	-0.37%
2020/02/18	0	0.00	1	63.10	63.10	-1	557	-0.18%
2020/02/14	1	63.70	0	0.00	63.60	1	576	0.17%
2020/02/10	0	0.00	1	63.20	63.40	-1	607	-0.16%
2020/01/30	0	0.00	3	63.70	63.40	-3	710	-0.42%
2020/01/20	1	65.60	0	0.00	65.50	1	704	0.14%
2020/01/09	0	0.00	5	66.20	65.60	-5	937	-0.53%
2020/01/08	1	66.00	0	0.00	65.50	1	938	0.11%
2020/01/06	1	66.80	0	0.00	66.90	1	955	0.10%
2020/01/03	0	0.00	50	67.51	67.40	-50	956	-5.23%
2020/01/02	0	0.00	50	68.95	68.30	-50	962	-5.19%
2019/12/30	0	0.00	55	68.70	68.60	-55	964	-5.70%
2019/12/27	0	0.00	50	68.83	68.80	-50	963	-5.19%
2019/12/26	5	68.90	68	68.87	68.70	-63	960	-6.56%
2019/12/25	1	69.30	2	69.50	69.30	-1	962	-0.10%
2019/12/24	2	69.85	0	0.00	70.30	2	955	0.21%
2019/12/23	3	69.07	0	0.00	69.10	3	950	0.32%
2019/12/19	264	71.59	0	0.00	70.80	264	943	27.97%	大買/鉅額交易
2019/12/18	7	70.29	0	0.00	70.40	7	909	0.77%
2019/12/17	3	70.10	1	70.50	70.00	2	906	0.22%
2019/12/13	10	71.21	1	70.20	68.90	9	906	0.99%
2019/12/12	0	0.00	2	69.40	70.30	-2	888	-0.23%
2019/12/10	1	68.30	0	0.00	68.20	1	841	0.12%
2019/12/09	1	68.70	0	0.00	68.10	1	838	0.12%
2019/12/05	1	69.80	6	68.80	69.20	-5	827	-0.60%
2019/12/03	8	68.08	1	68.80	68.70	7	809	0.86%
2019/12/02	1	66.40	0	0.00	67.80	1	796	0.13%
2019/11/29	1	66.70	0	0.00	66.50	1	801	0.12%
2019/11/26	1	68.40	0	0.00	67.60	1	831	0.12%
2019/11/25	0	0.00	1	67.50	67.40	-1	821	-0.12%
2019/11/05	1	71.50	0	0.00	71.60	1	814	0.12%
2019/11/04	0	0.00	3	71.90	72.00	-3	802	-0.37%
2019/11/01	1	68.60	0	0.00	71.10	1	777	0.13%
2019/10/31	0	0.00	2	70.00	68.70	-2	740	-0.27%
2019/10/30	2	70.30	0	0.00	69.80	2	727	0.27%
2019/10/29	1	71.20	3	72.27	70.40	-2	723	-0.28%
2019/10/28	2	70.20	0	0.00	70.50	2	704	0.28%
2019/10/24	2	71.95	0	0.00	72.20	2	680	0.29%
2019/10/22	0	0.00	1	73.50	73.20	-1	649	-0.15%
2019/10/18	0	0.00	15	70.92	70.60	-15	584	-2.57%
2019/10/17	3	67.63	8	68.69	69.70	-5	509	-0.98%
2019/10/15	1	65.90	5	65.12	65.50	-4	443	-0.90%
2019/10/14	5	64.62	4	64.88	65.50	1	432	0.23%
2019/10/08	1	63.00	5	63.40	63.50	-4	401	-1.00%
2019/10/04	3	62.73	3	62.33	62.50	0	377	0.00%
2019/09/20	1	60.90	1	61.70	61.80	0	360	0.00%
2019/09/19	0	0.00	1	61.00	60.90	-1	351	-0.28%
2019/09/16	1	60.10	0	0.00	59.90	1	338	0.30%
2019/09/10	0	0.00	1	58.80	59.50	-1	340	-0.29%
2019/09/06	1	59.70	0	0.00	59.80	1	338	0.30%
2019/09/04	0	0.00	1	59.50	59.10	-1	330	-0.30%
2019/09/03	2	58.95	0	0.00	59.00	2	323	0.62%
2019/08/29	0	0.00	1	57.40	56.60	-1	287	-0.35%
2019/08/28	2	58.40	0	0.00	58.60	2	270	0.74%
2019/08/27	0	0.00	3	58.60	58.50	-3	269	-1.12%
2019/08/23	3	58.10	4	58.55	59.00	-1	262	-0.38%
2019/08/22	0	0.00	10	60.92	60.90	-10	244	-4.10%
2019/08/21	5	61.60	5	60.60	60.60	0	238	0.00%
2019/08/20	2	61.80	0	0.00	61.00	2	229	0.87%
2019/08/19	1	60.60	0	0.00	60.90	1	199	0.50%
2019/08/14	0	0.00	1	57.90	58.00	-1	176	-0.57%
2019/07/29	4	59.90	0	0.00	60.50	4	202	1.97%
2019/07/25	1	58.70	0	0.00	59.20	1	197	0.51%
2019/06/17	0	0.00	6	59.63	59.60	-6	248	-2.41%
2019/06/14	0	0.00	1	59.90	59.80	-1	251	-0.40%
2019/05/15	1	59.40	0	0.00	59.50	1	388	0.26%
2019/04/26	0	0.00	9	63.26	63.40	-9	382	-2.35%
2019/04/25	10	63.86	2	63.20	63.80	8	375	2.13%
2019/04/22	5	61.50	0	0.00	61.40	5	345	1.45%
2019/04/08	2	62.35	1	62.00	61.80	1	341	0.29%
2019/04/01	1	61.80	0	0.00	61.60	1	332	0.30%
2019/03/21	3	61.50	0	0.00	61.70	3	379	0.79%
2019/02/27	2	60.65	0	0.00	60.90	2	366	0.55%
2019/02/18	4	59.70	0	0.00	59.70	4	345	1.16%
2018/12/27	0	0.00	1	59.00	58.20	-1	376	-0.27%
2018/12/20	1	59.00	0	0.00	58.60	1	374	0.27%
2018/12/17	0	0.00	2	58.00	58.70	-2	328	-0.61%
2018/12/03	1	56.60	1	57.00	57.50	0	317	0.00%
2018/11/28	0	0.00	1	54.60	54.50	-1	289	-0.35%
2018/11/21	1	53.60	0	0.00	53.60	1	279	0.36%
2018/10/30	0	0.00	2	51.65	51.50	-2	275	-0.73%
2018/10/29	2	50.30	0	0.00	50.30	2	277	0.72%
2018/10/22	2	57.50	0	0.00	57.50	2	263	0.76%
2018/09/18	0	0.00	5	65.90	65.80	-5	449	-1.11%
2018/09/05	1	66.30	1	66.40	66.20	0	483	0.00%
2018/08/03	5	69.20	0	0.00	69.30	5	542	0.92%
2018/08/02	1	68.70	0	0.00	68.90	1	542	0.18%
2018/07/16	2	65.80	0	0.00	65.80	2	541	0.37%
2018/07/12	20	62.34	0	0.00	63.40	20	557	3.59%
2018/07/04	0	0.00	3	65.90	66.00	-3	647	-0.46%
2018/07/02	0	0.00	2	70.90	70.70	-2	657	-0.30%
2018/06/29	5	70.26	0	0.00	70.60	5	650	0.77%
2018/06/26	10	74.20	0	0.00	72.10	10	645	1.55%
2018/06/11	1	75.50	0	0.00	75.60	1	664	0.15%
2018/06/08	0	0.00	1	75.80	75.60	-1	668	-0.15%
2018/06/07	1	76.60	0	0.00	76.40	1	672	0.15%
2018/06/04	1	75.80	0	0.00	75.80	1	659	0.15%
2018/05/29	0	0.00	1	76.10	76.10	-1	669	-0.15%
2018/05/25	1	75.40	0	0.00	75.40	1	686	0.15%
2018/05/21	1	74.90	0	0.00	75.00	1	705	0.14%
2018/05/16	1	75.50	1	75.00	75.10	0	717	0.00%
2018/04/26	1	79.00	0	0.00	77.30	1	734	0.14%
2018/04/23	0	0.00	6	80.15	78.50	-6	734	-0.82%
2018/04/18	0	0.00	1	82.80	82.40	-1	719	-0.14%
2018/04/17	0	0.00	1	81.10	81.00	-1	705	-0.14%
2018/04/16	0	0.00	1	83.30	83.00	-1	698	-0.14%
2018/04/13	6	82.00	0	0.00	83.10	6	675	0.89%
2018/04/10	0	0.00	1	78.10	78.30	-1	604	-0.17%
2018/04/09	1	79.60	2	78.80	78.50	-1	613	-0.16%
2018/04/03	2	78.80	1	78.60	78.50	1	615	0.16%
2018/03/29	1	75.30	0	0.00	75.30	1	631	0.16%
2018/03/26	2	75.90	0	0.00	76.40	2	738	0.27%
2018/02/27	3	82.53	3	80.90	80.60	0	1,135	0.00%
2018/02/22	0	0.00	1	81.00	80.20	-1	1,350	-0.07%
2018/02/21	1	80.10	3	79.10	79.70	-2	1,473	-0.14%
2018/02/02	0	0.00	2	83.10	83.90	-2	1,448	-0.14%
2018/01/31	1	81.60	0	0.00	81.20	1	1,440	0.07%
2018/01/30	5	83.10	0.1	81.60	81.60	4.9	1,449	0.34%
2018/01/29	1	82.70	0	83.20	83.70	1	1,437	0.07%
2018/01/18	3	83.00	0	0.00	82.90	3	1,448	0.21%
2018/01/16	1	85.20	1	84.50	84.20	0	1,442	0.00%
2018/01/11	0	83.70	2	83.75	83.70	-2	1,446	-0.14%
2018/01/10	1	82.80	0	0.00	82.70	1	1,443	0.07%
2018/01/09	1	83.59	0	0.00	83.20	1	1,444	0.07%
2018/01/08	0	0.00	1	84.70	83.60	-1	1,455	-0.07%
2018/01/04	1	84.80	0	0.00	84.70	1	1,483	0.07%
2018/01/03	1	85.70	1	86.20	85.40	0	1,492	0.00%
2018/01/02	0	85.40	0	0.00	85.30	0	1,487	0.00%