中砂 (1560)-統一券商分點個股進出

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
256.0
漲跌
▼1.5
漲幅
-0.58%
成交量
5,129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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	153.2	256.02	70	257.07	256.00	83.2	4,966	1.68%	大買/
2024/04/25	128	258.22	54.2	251.49	257.50	73.8	5,018	1.47%	大買/
2024/04/24	111	239.50	3	236.50	243.00	108	4,996	2.16%	大買/鉅額交易
2024/04/23	65.4	225.10	115	223.17	221.00	-49.6	5,037	-0.98%	大賣/
2024/04/22	5	231.26	110	225.84	221.00	-105	5,047	-2.08%	大賣/鉅額交易
2024/04/19	122.5	240.21	76	234.92	233.00	46.5	5,114	0.91%	大買/
2024/04/18	125	258.12	45.4	257.83	258.00	79.6	5,102	1.56%	大買/
2024/04/17	50	259.59	22	255.70	259.50	28	5,100	0.55%
2024/04/16	7	249.93	18	249.86	250.00	-11	5,076	-0.22%
2024/04/15	13	255.00	10	253.70	254.00	3	5,077	0.06%
2024/04/12	179.1	257.90	136	260.90	256.00	43.1	5,065	0.85%	大買/大賣/
2024/04/11	189.2	252.71	4	255.00	254.50	185.2	5,053	3.66%	大買/鉅額交易
2024/04/10	111.1	258.82	7	260.07	257.50	104.1	5,029	2.07%	大買/鉅額交易
2024/04/09	16	259.78	18	264.25	258.50	-2	5,032	-0.04%
2024/04/08	28.7	264.01	40	264.70	264.00	-11.4	5,014	-0.23%
2024/04/03	21.4	268.74	79	266.79	266.50	-57.7	5,056	-1.14%
2024/04/02	557.1	276.60	447.3	276.38	272.50	109.8	5,024	2.18%	大買/大賣/鉅額交易
2024/04/01	47	270.81	79.1	268.42	270.50	-32.1	4,956	-0.65%
2024/03/29	135	264.42	100	262.86	261.50	35	5,046	0.69%	大買/
2024/03/28	255.1	262.07	101	260.01	259.00	154.1	5,089	3.03%	大買/大賣/鉅額交易
2024/03/27	236	261.16	102	256.66	264.00	134	5,048	2.65%	大買/大賣/鉅額交易
2024/03/26	745	257.92	76	255.76	253.50	669	4,948	13.52%	大買/鉅額交易
2024/03/25	161	254.94	16	255.94	254.00	145	4,886	2.97%	大買/鉅額交易
2024/03/22	5	245.30	2.1	244.72	245.00	3	4,845	0.06%
2024/03/21	18	246.83	242.6	245.94	245.00	-224.6	4,840	-4.64%	大賣/鉅額交易
2024/03/20	9	249.83	7.3	251.87	247.50	1.7	4,850	0.04%
2024/03/19	11	252.77	40	253.21	251.00	-29	4,851	-0.60%
2024/03/18	117	253.62	185	252.82	256.00	-68	4,863	-1.40%	大買/大賣/
2024/03/15	14	245.11	10	243.60	243.50	4	4,827	0.08%
2024/03/14	19.1	241.80	10	241.70	240.50	9.1	4,834	0.19%
2024/03/13	21	250.79	51.9	252.76	243.50	-30.9	4,873	-0.63%
2024/03/12	58	250.10	147.7	251.36	251.50	-89.7	4,863	-1.84%	大賣/
2024/03/11	14	242.89	26	242.23	241.00	-12	4,828	-0.25%
2024/03/08	54.2	251.68	17.5	246.48	241.00	36.7	4,848	0.76%
2024/03/07	21.1	250.62	14.1	249.75	246.00	7	4,845	0.15%
2024/03/06	13.1	250.38	5.5	250.04	254.50	7.6	4,830	0.16%
2024/03/05	31.3	250.74	34	251.97	251.50	-2.8	4,809	-0.06%
2024/03/04	77.1	258.91	18.9	257.72	255.00	58.2	4,796	1.21%
2024/03/01	47	255.20	128	255.88	256.00	-81	4,745	-1.71%	大賣/
2024/02/29	44	257.72	243.1	253.83	258.00	-199.1	4,710	-4.23%	大賣/鉅額交易
2024/02/27	306.1	267.77	61.4	269.30	268.00	244.7	4,625	5.29%	大買/鉅額交易
2024/02/26	177	273.02	64	268.21	273.00	113	4,609	2.45%	大買/鉅額交易
2024/02/23	141.1	286.39	438	286.20	276.50	-296.9	4,613	-6.43%	大買/大賣/鉅額交易
2024/02/22	143	264.92	221.4	260.23	275.50	-78.4	4,399	-1.78%	大買/大賣/
2024/02/21	318.6	250.89	64	251.31	250.50	254.6	4,269	5.96%	大買/鉅額交易
2024/02/20	50.2	237.69	218	241.33	238.00	-167.8	4,145	-4.05%	大賣/鉅額交易
2024/02/19	57.2	233.12	32.6	233.79	233.00	24.6	4,100	0.60%
2024/02/16	53	238.76	97.4	239.61	238.00	-44.4	4,154	-1.07%
2024/02/15	586.3	237.37	49	229.04	238.00	537.3	4,174	12.87%	大買/鉅額交易
2024/02/05	23	220.20	23	219.48	220.50	0	4,227	0.00%
2024/02/02	13	220.50	21	219.21	217.50	-8	4,217	-0.19%
2024/02/01	40.3	219.05	44	219.11	217.50	-3.7	4,271	-0.09%
2024/01/31	144.2	220.98	284.2	217.85	219.50	-139.9	4,353	-3.21%	大買/大賣/鉅額交易
2024/01/30	968.6	208.89	450.2	206.95	209.50	518.4	4,300	12.06%	大買/大賣/鉅額交易
2024/01/29	166	194.94	51	193.96	195.50	115	4,204	2.74%	大買/鉅額交易
2024/01/26	35	189.00	36	187.72	189.00	-1	4,304	-0.02%
2024/01/25	14	187.64	18.3	188.95	187.00	-4.3	4,389	-0.10%
2024/01/24	8	191.06	14.9	192.75	189.00	-6.9	4,403	-0.16%
2024/01/23	23	196.24	44	196.66	195.50	-21	4,411	-0.48%
2024/01/22	49	196.65	64	194.21	196.50	-15	4,398	-0.34%
2024/01/19	150	192.83	66.1	193.55	194.50	84	4,359	1.93%	大買/
2024/01/18	62	196.44	147.4	197.00	194.00	-85.4	4,295	-1.99%	大賣/
2024/01/17	57	198.37	73	195.86	196.00	-16	4,222	-0.38%
2024/01/16	54	194.94	171	195.33	193.50	-117	4,168	-2.81%	大賣/鉅額交易
2024/01/15	95	198.23	443	198.12	197.00	-348	4,189	-8.31%	大賣/鉅額交易
2024/01/12	261	193.81	171	192.12	190.50	90	4,163	2.16%	大買/大賣/
2024/01/11	43	188.03	25.1	188.10	189.00	17.9	4,132	0.43%
2024/01/10	16	189.13	36	189.42	185.50	-20	4,162	-0.48%
2024/01/09	39.2	185.81	10	184.65	187.00	29.2	4,175	0.70%
2024/01/08	6.2	183.19	5	181.00	180.50	1.2	4,161	0.03%
2024/01/05	2.3	182.89	1	184.50	182.50	1.3	4,214	0.03%
2024/01/04	10	184.60	32	185.73	184.00	-22	4,403	-0.50%
2024/01/03	2	187.24	15.1	186.64	188.00	-13.1	4,435	-0.29%
2024/01/02	65	190.22	50	190.09	190.00	15	4,467	0.34%
2023/12/29	32	193.03	54	191.32	192.00	-22	4,481	-0.49%
2023/12/28	8	190.63	37	188.09	189.00	-29	4,494	-0.65%
2023/12/27	452	192.68	116	191.40	190.50	336	4,522	7.43%	大買/大賣/鉅額交易
2023/12/26	182.2	188.78	232.4	188.77	189.00	-50.1	4,613	-1.09%	大買/大賣/
2023/12/25	186.3	181.20	77.4	183.16	185.00	108.9	4,795	2.27%	大買/鉅額交易
2023/12/22	140.2	174.14	24	171.75	174.00	116.2	4,967	2.34%	大買/鉅額交易
2023/12/21	2.1	168.24	7	168.21	168.00	-4.9	4,957	-0.10%
2023/12/20	13.2	169.87	4	170.13	170.00	9.2	4,991	0.18%
2023/12/19	5	172.30	4	170.50	171.00	1	5,028	0.02%
2023/12/18	3.1	174.63	2.3	174.67	172.50	0.8	5,048	0.02%
2023/12/15	95	176.01	9	175.89	174.50	86	5,045	1.70%
2023/12/14	250	180.37	17	179.91	180.00	233	5,031	4.63%	大買/鉅額交易
2023/12/13	148	180.43	2	180.25	178.50	146	5,055	2.89%	大買/鉅額交易
2023/12/12	14	179.57	4	179.38	178.00	10	5,051	0.20%
2023/12/11	49	178.44	103	179.17	175.50	-54	5,161	-1.05%	大賣/
2023/12/08	198	179.89	211	180.28	179.00	-13	5,246	-0.25%	大買/大賣/
2023/12/07	25	175.82	20	176.70	174.00	5	5,251	0.10%
2023/12/06	71	179.92	36	178.65	180.50	35	5,213	0.67%
2023/12/05	99.3	181.79	48	181.90	182.00	51.3	5,182	0.99%
2023/12/04	28	189.25	280.2	189.00	186.50	-252.2	5,163	-4.88%	大賣/鉅額交易
2023/12/01	45	186.58	10	185.20	187.00	35	5,147	0.68%
2023/11/30	0	0.00	46	184.51	184.00	-46	5,116	-0.90%
2023/11/29	42	185.75	747	184.28	186.00	-705	5,103	-13.81%	大賣/鉅額交易
2023/11/28	22	180.27	308	179.78	180.00	-286	5,056	-5.66%	大賣/鉅額交易
2023/11/27	13	179.38	133.4	181.07	178.50	-120.4	5,019	-2.40%	大賣/鉅額交易
2023/11/24	126	184.38	123.7	184.58	184.00	2.3	4,991	0.05%	大買/大賣/
2023/11/22	215.7	181.77	110	183.46	188.00	105.7	4,881	2.16%	大買/大賣/鉅額交易
2023/11/21	14	179.18	16	179.38	177.00	-2	4,809	-0.04%
2023/11/20	12	177.08	153	175.88	177.50	-141	4,831	-2.92%	大賣/鉅額交易
2023/11/17	29	179.12	82.3	179.29	176.50	-53.3	4,872	-1.09%
2023/11/16	2	177.50	251	178.12	176.00	-249	4,870	-5.11%	大賣/鉅額交易
2023/11/15	381	178.25	237.5	181.03	178.00	143.5	4,852	2.96%	大買/大賣/鉅額交易
2023/11/14	168	181.76	118	181.85	181.50	50	4,796	1.04%	大買/大賣/
2023/11/13	550	179.53	75	179.98	181.00	475	4,726	10.05%	大買/鉅額交易
2023/11/10	54	171.55	38	172.76	171.00	16	4,548	0.35%
2023/11/09	450	173.45	60	170.60	173.50	390	4,534	8.60%	大買/鉅額交易
2023/11/08	58	175.63	64	171.32	169.50	-6	4,430	-0.14%
2023/11/07	226	168.39	1,239.1	169.93	169.50	-1,013.1	4,285	-23.64%	大買/大賣/鉅額交易
2023/11/06	56.1	181.36	405	180.99	178.50	-348.9	4,092	-8.52%	大賣/鉅額交易
2023/11/03	96.3	176.89	68	177.40	180.00	28.3	4,013	0.71%
2023/11/02	67	171.16	256	170.20	171.00	-189	3,884	-4.87%	大賣/鉅額交易
2023/11/01	81	166.20	202.3	165.69	168.50	-121.3	3,798	-3.19%	大賣/鉅額交易
2023/10/31	79.1	163.30	175.1	163.32	162.50	-96.1	3,767	-2.55%	大賣/
2023/10/30	66	162.71	118.1	163.72	163.50	-52.1	3,782	-1.38%	大賣/
2023/10/27	39	163.46	125	163.52	163.50	-86	3,806	-2.26%	大賣/
2023/10/26	84	164.81	8	163.56	163.50	76	3,846	1.98%
2023/10/25	46.1	167.96	28	166.93	166.00	18.1	3,849	0.47%
2023/10/24	21	166.81	147	166.37	167.00	-126	4,034	-3.12%	大賣/鉅額交易
2023/10/23	164.3	164.82	131	166.90	165.00	33.3	4,177	0.80%	大買/大賣/
2023/10/20	230	165.31	215.4	165.53	167.00	14.6	4,416	0.33%	大買/大賣/
2023/10/19	233.4	162.61	67	161.36	164.50	166.4	4,397	3.78%	大買/鉅額交易
2023/10/18	244.3	161.61	85	162.61	160.50	159.3	4,462	3.57%	大買/鉅額交易
2023/10/17	198.2	163.88	243.1	163.85	163.50	-44.9	4,554	-0.99%	大買/大賣/
2023/10/16	15	162.50	9	162.28	162.00	6	4,659	0.13%
2023/10/13	307.1	163.48	50	163.79	164.50	257.1	4,811	5.34%	大買/鉅額交易
2023/10/12	615.3	162.56	534	163.58	165.50	81.3	4,994	1.63%	大買/大賣/
2023/10/11	117.5	157.66	9	157.83	157.00	108.5	5,049	2.15%	大買/鉅額交易
2023/10/06	50.1	155.61	26	156.40	157.00	24.1	5,160	0.47%
2023/10/05	66.2	154.80	70	155.90	154.50	-3.8	5,152	-0.07%
2023/10/04	23.2	155.56	69	155.50	155.00	-45.8	5,126	-0.89%
2023/10/03	39.1	158.84	114	158.97	157.00	-74.9	5,058	-1.48%	大賣/
2023/10/02	94	160.55	335	160.23	160.00	-241	5,036	-4.79%	大賣/鉅額交易
2023/09/28	390.9	156.75	489.7	155.62	154.50	-98.9	4,809	-2.06%	大買/大賣/
2023/09/27	573.6	150.53	259.2	151.96	150.50	314.4	4,455	7.06%	大買/大賣/鉅額交易
2023/09/26	56.2	142.18	4	142.25	142.00	52.2	4,184	1.25%
2023/09/25	58.8	142.03	50	143.70	141.00	8.8	4,193	0.21%
2023/09/22	18.1	142.44	96.9	141.65	143.50	-78.8	4,183	-1.88%
2023/09/21	6.8	137.79	30	137.85	137.50	-23.2	4,121	-0.56%
2023/09/20	11	137.59	15.4	139.18	137.50	-4.4	4,103	-0.11%
2023/09/19	18.5	139.29	20.2	140.80	139.00	-1.7	4,119	-0.04%
2023/09/18	25.6	141.52	5.9	141.46	141.50	19.8	4,114	0.48%
2023/09/15	55.4	143.96	21.7	143.70	143.00	33.6	4,091	0.82%
2023/09/14	171.9	143.46	100.3	143.82	144.50	71.7	4,150	1.73%	大買/
2023/09/13	751	139.40	119.9	136.70	138.50	631.1	4,055	15.56%	大買/大賣/鉅額交易
2023/09/12	45	136.28	24.8	136.86	136.00	20.1	4,007	0.50%
2023/09/11	20	131.25	6	132.92	131.00	14	4,103	0.34%
2023/09/08	5	132.90	2	133.00	134.50	3	4,215	0.07%
2023/09/07	57.4	134.07	10.8	134.08	133.00	46.6	4,464	1.04%
2023/09/06	29.1	134.59	3.1	132.87	134.50	26.1	4,527	0.58%
2023/09/05	10	129.45	10.4	128.93	130.00	-0.4	4,613	-0.01%
2023/09/04	10.5	128.66	0	0.00	128.50	10.5	4,624	0.23%
2023/09/01	5	129.70	9.1	130.01	127.00	-4.1	4,653	-0.09%
2023/08/31	9	129.67	2.1	129.71	130.00	6.9	4,684	0.15%
2023/08/30	1	128.50	1	128.00	128.00	0	4,688	0.00%
2023/08/29	12	128.33	7.3	129.41	127.50	4.7	4,714	0.10%
2023/08/28	57	127.18	8.2	129.17	129.50	48.9	4,728	1.03%
2023/08/25	62	128.60	249	129.56	129.00	-187	4,714	-3.97%	大賣/鉅額交易
2023/08/24	14	131.11	61	128.83	128.00	-47	4,699	-1.00%
2023/08/23	43	129.13	2	128.75	130.00	41	4,681	0.88%
2023/08/22	31	125.85	10	125.40	126.00	21	4,698	0.45%
2023/08/21	42	124.36	13.8	124.94	124.00	28.3	4,672	0.60%
2023/08/18	4	126.25	6	125.83	124.50	-2	4,666	-0.04%
2023/08/17	17	126.47	13.2	124.04	127.50	3.8	4,642	0.08%
2023/08/16	3.3	124.02	8.1	123.75	124.00	-4.9	4,625	-0.10%
2023/08/15	23.7	124.62	21	124.81	125.00	2.7	4,625	0.06%
2023/08/14	1	121.53	12	121.17	121.50	-11	4,614	-0.24%
2023/08/11	4.1	125.72	3	125.50	125.50	1.1	4,614	0.02%
2023/08/10	20.2	123.76	11	125.45	123.00	9.2	4,600	0.20%
2023/08/09	5	127.20	3	127.17	127.00	2	4,572	0.04%
2023/08/08	8	131.50	11	129.55	129.00	-3	4,544	-0.07%
2023/08/07	15.1	132.39	11	131.73	132.50	4.1	4,512	0.09%
2023/08/04	4	131.75	7	131.21	131.50	-3	4,495	-0.07%
2023/08/02	7.7	134.15	14	133.47	131.50	-6.4	4,485	-0.14%
2023/08/01	4.6	137.81	42.5	139.76	136.00	-37.9	4,429	-0.85%
2023/07/31	22.5	139.83	29	141.50	138.50	-6.5	4,395	-0.15%
2023/07/28	134	140.71	332	141.17	141.50	-198	4,346	-4.56%	大買/大賣/鉅額交易
2023/07/27	1,029	141.96	58	141.73	141.50	971	4,277	22.70%	大買/鉅額交易
2023/07/26	712	147.56	556	150.54	149.00	156	4,045	3.86%	大買/大賣/鉅額交易
2023/07/25	261	149.91	958	151.72	149.00	-697	3,879	-17.97%	大買/大賣/鉅額交易
2023/07/24	173	140.97	9	143.39	141.50	164	3,585	4.57%	大買/鉅額交易
2023/07/21	50	142.51	246	141.30	143.50	-196	3,543	-5.53%	大賣/鉅額交易
2023/07/20	52	146.56	50	146.09	147.50	2	3,472	0.06%
2023/07/19	69	144.64	41	145.61	142.00	28	3,337	0.84%
2023/07/18	537	144.66	55	145.75	151.50	482	3,335	14.45%	大買/鉅額交易
2023/07/17	130	146.74	80	146.45	145.00	50	3,167	1.58%	大買/
2023/07/14	529	140.55	50	140.64	143.00	479	2,936	16.31%	大買/鉅額交易
2023/07/13	150	129.57	55	127.60	130.00	95	2,688	3.53%	大買/
2023/07/12	1	123.00	38	122.64	122.50	-37	2,542	-1.46%
2023/07/11	6	122.83	0	0.00	122.50	6	2,508	0.24%
2023/07/10	3	123.67	3	122.83	121.00	0	2,499	0.00%
2023/07/07	4.1	122.60	2	122.25	122.00	2.1	2,491	0.08%
2023/07/06	1.1	122.50	3	122.67	122.50	-1.9	2,454	-0.08%
2023/07/05	1.1	126.43	8	125.50	124.00	-7	2,455	-0.28%
2023/07/04	20.1	128.12	18	128.22	128.00	2.1	2,459	0.08%
2023/07/03	33	127.15	6	125.58	128.00	27	2,539	1.06%
2023/06/30	14	123.14	4	123.13	123.00	10	2,535	0.39%
2023/06/29	11	124.95	11	124.91	125.00	0	2,539	0.00%
2023/06/28	12	124.08	7	125.36	124.00	5	2,539	0.20%
2023/06/27	6	124.00	16	125.38	124.00	-10	2,544	-0.39%
2023/06/26	0	0.00	2	124.00	125.50	-2	2,531	-0.08%
2023/06/21	19.1	127.84	3	127.33	127.00	16.1	2,538	0.63%
2023/06/20	15.2	129.07	6	130.01	127.50	9.2	2,552	0.36%
2023/06/19	100	127.50	12	127.88	127.50	88	2,496	3.52%
2023/06/16	32.2	129.54	2	130.25	129.50	30.2	2,473	1.22%
2023/06/15	178.2	132.41	65.2	131.98	132.00	113	2,413	4.68%	大買/鉅額交易
2023/06/14	11.1	129.26	151	128.63	129.00	-139.9	2,247	-6.23%	大賣/鉅額交易
2023/06/13	179	129.30	62.2	127.00	130.50	116.8	2,137	5.46%	大買/鉅額交易
2023/06/12	125	121.78	10	123.00	122.00	115	1,879	6.12%	大買/鉅額交易
2023/06/09	339.1	123.37	3	120.83	124.00	336.1	1,805	18.61%	大買/鉅額交易
2023/06/08	0.2	117.67	1	117.46	116.00	-0.9	1,694	-0.05%
2023/06/07	6	118.75	7	119.07	118.50	-1	1,716	-0.06%
2023/06/06	4	118.25	7	117.64	118.00	-3	1,725	-0.17%
2023/06/05	0	0.00	1	116.50	116.50	-1	1,726	-0.06%
2023/06/02	7	117.43	5	117.60	117.50	2	1,738	0.12%
2023/06/01	4	116.13	4	115.75	116.50	0	1,767	0.00%
2023/05/31	0	0.00	1	114.00	113.50	-1	1,751	-0.06%
2023/05/30	0	0.00	2	114.50	114.00	-2	1,761	-0.11%
2023/05/29	6	115.75	2	116.25	114.50	4	1,770	0.23%
2023/05/26	11	115.81	5	116.40	115.00	6	1,786	0.34%
2023/05/25	1	112.00	0	0.00	111.50	1	1,724	0.06%
2023/05/24	2	111.25	0	0.00	111.50	2	1,735	0.12%
2023/05/18	25	113.00	1	113.50	111.50	24	1,787	1.34%
2023/05/16	3	110.83	1	110.50	111.00	2	1,822	0.11%
2023/05/15	0	110.00	0	0.00	109.00	0	1,823	0.00%
2023/05/10	1	109.50	0	0.00	110.50	1	1,895	0.05%
2023/05/09	0	0.00	3	109.00	110.00	-3	1,912	-0.16%
2023/05/08	0	0.00	1	111.00	111.00	-1	1,943	-0.05%
2023/05/05	1	111.50	0	0.00	110.50	1	1,979	0.05%
2023/05/04	0	0.00	34	108.57	109.50	-34	2,030	-1.67%
2023/05/03	3	109.50	4	109.75	109.00	-1	2,086	-0.05%
2023/05/02	1	109.51	11	110.50	110.00	-10	2,126	-0.47%
2023/04/28	2	109.50	2	109.75	110.50	0	2,249	0.00%
2023/04/27	11	108.59	13	108.53	109.50	-2	2,327	-0.09%
2023/04/26	15	106.67	0	0.00	108.00	15	2,356	0.64%
2023/04/25	7	110.71	9	111.78	109.50	-2	2,536	-0.08%
2023/04/24	5	113.50	4	113.75	113.50	1	2,573	0.04%
2023/04/21	67	118.52	28	119.71	113.50	39	2,801	1.39%
2023/04/20	0	0.00	3	113.33	112.50	-3	2,919	-0.10%
2023/04/19	0	0.00	2	114.50	114.00	-2	2,935	-0.07%
2023/04/18	1	116.50	8	117.13	116.50	-7	2,936	-0.24%
2023/04/17	2	117.25	2	118.00	118.00	0	2,952	0.00%
2023/04/14	14	116.50	15.1	116.04	116.50	-1.1	2,960	-0.04%
2023/04/13	3	116.67	0	0.00	116.50	3	2,975	0.10%
2023/04/12	1	117.50	0	0.00	118.00	1	2,999	0.03%
2023/04/11	31	118.66	1	118.50	118.00	30	3,017	0.99%
2023/04/10	6	118.00	6	119.92	118.00	0	3,041	0.00%
2023/04/07	4	119.38	2	119.50	119.00	2	3,056	0.07%
2023/04/06	10	119.60	8	120.00	119.00	2	3,093	0.06%
2023/03/31	0	0.00	17	117.85	118.50	-17	3,015	-0.56%
2023/03/30	25	118.20	6	118.08	117.50	19	3,007	0.63%
2023/03/29	1	114.50	1	114.51	114.50	0	2,987	0.00%
2023/03/28	1	116.50	5	116.60	115.50	-4	3,026	-0.13%
2023/03/27	20	118.13	22	118.45	118.00	-2	3,066	-0.07%
2023/03/24	4	118.38	1.2	118.00	117.50	2.8	3,090	0.09%
2023/03/23	30	118.50	5	118.00	118.00	25	3,153	0.79%
2023/03/22	0	116.50	4	117.88	117.50	-4	3,156	-0.13%
2023/03/21	2	115.25	0	0.00	115.00	2	3,163	0.06%
2023/03/20	1	112.50	0	0.00	112.50	1	3,217	0.03%
2023/03/17	1	112.50	1	111.51	111.50	0	3,346	0.00%
2023/03/15	2	112.50	0	0.00	111.50	2	3,767	0.05%
2023/03/14	4.1	112.01	0	0.00	111.50	4.1	4,411	0.09%
2023/03/13	20	110.00	2	111.00	112.00	18	4,780	0.38%
2023/03/10	2	113.25	5	113.80	113.50	-3	5,000	-0.06%
2023/03/09	10	118.00	2	117.25	116.50	8	5,035	0.16%
2023/03/08	0	118.50	5	118.90	119.50	-5	5,062	-0.10%
2023/03/07	7	117.79	4	117.50	117.50	3	5,042	0.06%
2023/03/06	14	117.43	2	118.00	117.50	12	5,055	0.24%
2023/03/01	30	113.00	21	112.36	114.50	9	5,122	0.18%
2023/02/24	2	115.49	10	115.25	114.00	-8	5,151	-0.15%
2023/02/23	0	117.00	20	115.75	116.50	-20	5,169	-0.39%
2023/02/22	1	115.00	2	114.00	114.50	-1	5,250	-0.02%
2023/02/20	0	115.50	0	0.00	115.50	0	5,685	0.00%
2023/02/17	1	115.51	1	115.50	115.50	0	6,023	0.00%
2023/02/16	5	116.20	2	115.25	116.00	3	6,122	0.05%
2023/02/15	0	114.00	27	113.56	114.00	-27	6,311	-0.43%
2023/02/14	2	117.25	0	0.00	116.50	2	6,328	0.03%
2023/02/13	2	116.51	1	116.50	116.50	1	6,400	0.02%
2023/02/10	0	117.50	0	0.00	116.50	0	6,531	0.00%
2023/02/09	0	0.00	31	119.45	118.50	-31	6,600	-0.47%
2023/02/08	28	120.46	8	120.25	120.00	20	6,648	0.30%
2023/02/07	0	118.50	10	117.50	118.00	-10	6,735	-0.15%
2023/02/06	1	118.00	3.2	117.19	117.00	-2.2	6,744	-0.03%
2023/02/03	5	121.60	55	121.43	120.50	-50	6,767	-0.74%
2023/02/02	7	122.21	16	121.66	121.50	-9	6,784	-0.13%
2023/02/01	20	121.32	17.2	120.80	121.00	2.8	6,831	0.04%
2023/01/31	8	119.06	1	119.00	119.00	7	6,863	0.10%
2023/01/30	31	119.50	108	118.67	119.00	-77	6,880	-1.12%	大賣/
2023/01/17	5	116.70	18.1	116.42	116.00	-13.1	6,802	-0.19%
2023/01/16	31	114.74	1	115.00	115.00	30	6,765	0.44%
2023/01/13	12	116.42	15.1	115.90	114.00	-3.1	6,758	-0.05%
2023/01/12	0.4	115.00	8	113.81	113.50	-7.6	6,587	-0.12%
2023/01/11	57	117.22	44	116.44	115.00	13	6,554	0.20%
2023/01/10	144	117.04	15	115.47	115.50	129	6,386	2.02%	大買/鉅額交易
2023/01/09	6	108.67	0	0.00	108.50	6	6,195	0.10%
2023/01/06	5	106.50	0	0.00	107.00	5	6,267	0.08%
2023/01/05	17	107.56	1	108.50	105.50	16	6,333	0.25%
2023/01/04	0	0.00	1	108.00	107.00	-1	6,378	-0.02%
2023/01/03	1	108.00	1	108.00	108.00	0	6,445	0.00%
2022/12/30	1	106.50	22	105.36	105.50	-21	6,458	-0.32%
2022/12/29	15.2	104.01	16	105.22	105.00	-0.8	6,481	-0.01%
2022/12/28	10	107.75	20.2	105.32	104.50	-10.2	6,519	-0.16%
2022/12/27	28	108.29	12	107.00	108.50	16	6,527	0.25%
2022/12/26	23	106.41	8	105.88	106.50	15	6,530	0.23%
2022/12/23	111	108.32	7	109.29	109.50	104	6,555	1.59%	大買/鉅額交易
2022/12/22	0	0.00	33	111.50	111.00	-33	6,601	-0.50%
2022/12/21	0	112.00	1	111.50	111.00	-1	6,649	-0.01%
2022/12/20	1	115.00	10	112.00	110.50	-9	6,711	-0.13%
2022/12/19	4	114.63	111	114.16	114.00	-107	6,741	-1.59%	大賣/鉅額交易
2022/12/16	5	118.40	26	118.25	118.00	-21	6,762	-0.31%
2022/12/15	29	122.97	13	122.58	122.00	16	6,774	0.24%
2022/12/14	20	119.53	3	118.83	119.00	17	6,762	0.25%
2022/12/13	4	119.88	23	119.09	117.00	-19	6,759	-0.28%
2022/12/12	5	119.60	9	120.33	119.50	-4	6,763	-0.06%
2022/12/09	28	122.77	28	126.64	122.50	0	6,803	0.00%
2022/12/08	15	123.47	39	123.72	126.00	-24	6,708	-0.36%
2022/12/07	162	129.60	202	128.40	124.50	-40	6,626	-0.60%	大買/大賣/
2022/12/06	408	130.94	673	131.27	129.50	-265	6,332	-4.19%	大買/大賣/鉅額交易
2022/12/05	432	126.97	197	124.62	128.00	235	5,752	4.09%	大買/大賣/鉅額交易
2022/12/02	228	116.57	22	116.68	116.50	206	5,433	3.79%	大買/鉅額交易
2022/12/01	52	112.57	9	113.83	112.50	43	5,276	0.81%
2022/11/30	75	112.13	15	111.27	112.00	60	5,286	1.13%
2022/11/29	63	110.51	37	109.53	110.50	26	5,306	0.49%
2022/11/28	3	111.17	55	108.75	110.50	-52	5,344	-0.97%
2022/11/25	21	110.38	22	110.95	109.00	-1	5,373	-0.02%
2022/11/24	116	110.97	3	110.17	111.00	113	5,387	2.10%	大買/鉅額交易
2022/11/23	153	109.18	2	110.00	109.00	151	5,435	2.78%	大買/鉅額交易
2022/11/22	138	109.35	38	109.79	109.50	100	5,487	1.82%	大買/
2022/11/21	55	109.45	5	108.90	110.00	50	5,570	0.90%
2022/11/18	42	109.58	62	111.73	109.50	-20	5,596	-0.36%
2022/11/17	19	112.32	45	111.68	111.50	-26	5,605	-0.46%
2022/11/16	112	117.52	82	116.34	114.50	30	5,749	0.52%	大買/
2022/11/15	143	115.59	89	116.25	118.50	54	5,903	0.91%	大買/
2022/11/14	8	108.37	21	108.29	108.50	-13	6,462	-0.20%
2022/11/11	41	109.06	30	108.95	109.50	11	6,767	0.16%
2022/11/10	17	104.65	4	103.50	103.50	13	6,655	0.20%
2022/11/09	2	107.25	13	106.96	107.50	-11	6,849	-0.16%
2022/11/08	62	109.02	30	107.30	106.50	32	6,861	0.47%
2022/11/07	8	106.81	4	106.38	107.00	4	6,859	0.06%
2022/11/04	5	103.20	8	102.88	103.00	-3	6,958	-0.04%
2022/11/03	32	105.91	31	105.56	105.50	1	6,921	0.01%
2022/11/02	7	103.64	1	102.50	104.00	6	6,917	0.09%
2022/11/01	8	102.00	12	102.96	103.50	-4	6,991	-0.06%
2022/10/31	125	101.90	5	101.70	102.00	120	7,145	1.68%	大買/鉅額交易
2022/10/28	181	102.61	10	101.94	98.80	171	7,196	2.38%	大買/鉅額交易
2022/10/27	9	103.67	56	104.54	104.50	-47	7,198	-0.65%
2022/10/26	15	99.21	60	99.56	98.00	-45	7,220	-0.62%
2022/10/25	47	101.28	14	103.50	100.50	33	7,310	0.45%
2022/10/24	5	103.50	1	104.50	103.00	4	7,471	0.05%
2022/10/21	23	100.26	16	101.47	100.00	7	8,019	0.09%
2022/10/20	12	102.17	11	102.95	102.00	1	8,357	0.01%
2022/10/19	18	106.58	18	106.47	104.50	0	8,454	0.00%
2022/10/18	9	104.94	2	105.25	105.00	7	8,568	0.08%
2022/10/17	14	102.61	13	103.46	105.50	1	8,650	0.01%
2022/10/14	11	108.82	15	108.10	106.50	-4	8,812	-0.05%
2022/10/13	19	107.82	18	108.19	105.00	1	9,193	0.01%
2022/10/12	8	109.31	11	110.23	110.00	-3	9,298	-0.03%
2022/10/11	6	111.42	161	111.30	111.00	-155	9,819	-1.58%	大賣/鉅額交易
2022/10/07	11	118.27	45	119.07	118.00	-34	10,117	-0.34%
2022/10/06	7	121.21	5	120.70	120.00	2	10,280	0.02%
2022/10/05	3	124.50	14	122.93	120.50	-11	10,373	-0.11%
2022/10/04	16	124.22	20	123.78	122.50	-4	10,402	-0.04%
2022/10/03	23	122.07	10	120.10	122.00	13	10,570	0.12%
2022/09/30	11	119.91	10	116.80	121.00	1	10,800	0.01%
2022/09/29	48	122.04	47	120.97	120.00	1	11,111	0.01%
2022/09/28	16	123.13	37	125.09	121.50	-21	11,444	-0.18%
2022/09/27	71	126.25	30	126.93	129.50	41	11,691	0.35%
2022/09/26	28	126.30	64	127.43	125.50	-36	11,933	-0.30%
2022/09/23	22	132.70	51	132.42	131.50	-29	12,194	-0.24%
2022/09/22	23	136.02	9	134.06	137.00	14	12,357	0.11%
2022/09/21	19	136.03	16	136.94	136.00	3	12,683	0.02%
2022/09/20	4	139.13	5	139.00	139.50	-1	12,963	-0.01%
2022/09/19	7	137.93	131	137.31	138.50	-124	13,414	-0.92%	大賣/鉅額交易
2022/09/16	29	139.84	529	138.75	139.00	-500	13,909	-3.59%	大賣/鉅額交易
2022/09/15	16	144.72	16	145.41	143.50	0	14,291	0.00%
2022/09/14	11	145.18	8	144.88	147.50	3	14,827	0.02%
2022/09/13	9	148.83	8	149.00	147.00	1	15,438	0.01%
2022/09/12	24	150.75	12	150.00	148.50	12	15,804	0.08%
2022/09/08	10	146.00	1	148.00	145.50	9	16,185	0.06%
2022/09/07	24	145.00	118	141.63	146.00	-94	16,577	-0.57%	大賣/
2022/09/06	72	150.05	115	147.79	147.00	-43	16,835	-0.26%	大賣/
2022/09/05	55	152.94	34.3	156.06	151.00	20.7	17,215	0.12%
2022/09/02	47	155.68	10	157.35	158.50	37	17,592	0.21%
2022/09/01	28	156.05	7	156.07	154.00	21	18,264	0.11%
2022/08/31	49	158.19	69	158.20	159.00	-20	18,776	-0.11%
2022/08/30	58	158.94	47	158.68	158.00	11	19,327	0.06%
2022/08/29	27	155.43	11	154.41	158.00	16	19,447	0.08%
2022/08/26	33	158.65	27	158.09	156.50	6	19,644	0.03%
2022/08/25	55	157.27	56	157.13	156.00	-1	19,934	-0.01%
2022/08/24	66	155.45	71	156.13	155.50	-5	20,559	-0.02%
2022/08/23	57	156.66	22	156.16	156.50	35	20,692	0.17%
2022/08/22	346	164.30	181.1	165.43	156.00	164.9	21,150	0.78%	大買/大賣/鉅額交易
2022/08/19	358	174.49	589	174.85	169.50	-231	21,321	-1.08%	大買/大賣/鉅額交易
2022/08/18	192	164.47	99	163.36	166.50	93	21,158	0.44%	大買/
2022/08/17	84	156.26	38	156.51	156.00	46	20,986	0.22%
2022/08/16	534.1	159.00	56	158.78	157.50	478.1	20,913	2.29%	大買/鉅額交易
2022/08/15	128	155.39	39	154.27	155.00	89	20,700	0.43%	大買/
2022/08/12	16	154.88	13	155.54	153.50	3	20,653	0.01%
2022/08/11	49	156.19	80	155.15	157.00	-31	20,567	-0.15%
2022/08/10	3	151.00	3	151.00	151.00	0	20,427	0.00%
2022/08/09	169	150.37	114	150.16	152.00	55	20,433	0.27%	大買/大賣/
2022/08/08	32	153.81	31.1	153.78	153.50	0.9	20,395	0.00%
2022/08/05	60.1	156.27	60	156.86	153.50	0.1	20,376	0.00%
2022/08/04	83	152.38	136	150.85	153.00	-53	20,254	-0.26%	大賣/
2022/08/03	55	150.63	79	150.44	151.50	-24	20,271	-0.12%
2022/08/02	52	152.54	44	150.34	153.00	8	20,262	0.04%
2022/08/01	72	153.37	93	153.73	152.50	-21	20,187	-0.10%
2022/07/29	58	158.99	58	158.54	157.00	0	20,124	0.00%
2022/07/28	339	156.72	355	156.60	155.50	-16	20,179	-0.08%	大買/大賣/
2022/07/27	68	159.24	202	160.91	157.50	-134	19,639	-0.68%	大賣/鉅額交易
2022/07/26	141	158.66	163	157.80	160.00	-22	19,417	-0.11%	大買/大賣/
2022/07/25	88	160.07	29	158.64	160.50	59	19,550	0.30%
2022/07/22	43	157.09	309	157.78	157.00	-266	19,473	-1.37%	大賣/鉅額交易
2022/07/21	83	158.25	97	157.87	158.50	-14	19,390	-0.07%
2022/07/20	144	157.18	131	156.75	155.50	13	19,200	0.07%	大買/大賣/
2022/07/19	72	148.97	85	149.31	149.50	-13	18,785	-0.07%
2022/07/18	511	148.96	273	149.34	148.50	238	18,643	1.28%	大買/大賣/鉅額交易
2022/07/15	617	142.22	366	141.41	145.50	251	18,082	1.39%	大買/大賣/鉅額交易
2022/07/14	259	133.45	53	130.80	132.50	206	17,735	1.16%	大買/鉅額交易
2022/07/13	44	132.00	88	133.61	128.50	-44	17,598	-0.25%
2022/07/12	46	129.43	180	132.00	127.50	-134	17,525	-0.76%	大賣/鉅額交易
2022/07/11	75	139.35	71	138.77	133.00	4	17,610	0.02%
2022/07/08	106.2	135.86	102	136.92	134.50	4.2	17,815	0.02%	大買/大賣/
2022/07/07	175	133.57	130	133.45	135.00	45	17,719	0.25%	大買/大賣/
2022/07/06	226	134.56	284.2	135.97	132.50	-58.2	17,431	-0.33%	大買/大賣/
2022/07/05	138	144.66	338	145.01	142.50	-200	17,132	-1.17%	大買/大賣/鉅額交易
2022/07/04	186	139.98	82	139.99	141.50	104	16,904	0.62%	大買/鉅額交易
2022/07/01	153	141.84	205	140.55	137.00	-52	16,782	-0.31%	大買/大賣/
2022/06/30	181	146.13	218	147.94	146.00	-37	16,742	-0.22%	大買/大賣/
2022/06/29	313	153.12	238	152.13	153.50	75	16,684	0.45%	大買/大賣/
2022/06/28	118	157.92	173	159.44	157.00	-55	16,432	-0.33%	大買/大賣/
2022/06/27	300	156.45	263	155.94	160.00	37	16,334	0.23%	大買/大賣/
2022/06/24	495	151.42	438	152.97	152.00	57	15,975	0.36%	大買/大賣/
2022/06/23	238	157.06	173	157.75	158.50	65	15,563	0.42%	大買/大賣/
2022/06/22	377	162.71	814	163.34	156.50	-437	15,405	-2.84%	大買/大賣/鉅額交易
2022/06/21	192	169.95	294	165.63	173.50	-102	15,188	-0.67%	大買/大賣/鉅額交易
2022/06/20	241	161.18	192	161.74	158.00	49	15,214	0.32%	大買/大賣/
2022/06/17	168	158.23	352	156.09	161.50	-184	14,910	-1.23%	大買/大賣/鉅額交易
2022/06/16	191	162.68	213	163.19	155.00	-22	14,614	-0.15%	大買/大賣/
2022/06/15	334	162.03	354	162.47	159.00	-20	14,474	-0.14%	大買/大賣/
2022/06/14	243	166.47	126.2	165.94	167.50	116.8	14,691	0.80%	大買/大賣/鉅額交易
2022/06/13	322.1	165.26	408	167.06	165.50	-86	14,454	-0.59%	大買/大賣/
2022/06/10	541	167.42	352	166.90	168.50	189	14,155	1.34%	大買/大賣/鉅額交易
2022/06/09	319	160.46	319	159.04	164.50	0	13,668	0.00%	大買/大賣/
2022/06/08	298	154.29	185	153.31	156.50	113	13,328	0.85%	大買/大賣/鉅額交易
2022/06/07	171.1	147.40	109.1	146.81	147.00	62.1	12,870	0.48%	大買/大賣/
2022/06/06	123.4	148.22	303	149.03	147.00	-179.6	12,717	-1.41%	大買/大賣/鉅額交易
2022/06/02	232	156.19	254	158.87	152.00	-22	12,513	-0.18%	大買/大賣/
2022/06/01	989	162.91	483	163.30	165.00	506	12,187	4.15%	大買/大賣/鉅額交易
2022/05/31	147	158.12	208.1	156.88	156.50	-61.1	11,556	-0.53%	大買/大賣/
2022/05/30	314	155.74	376.4	155.13	156.50	-62.4	11,610	-0.54%	大買/大賣/
2022/05/27	394.4	148.11	326	146.91	152.50	68.4	11,510	0.59%	大買/大賣/
2022/05/26	326.1	140.83	375	141.70	139.00	-48.9	11,016	-0.44%	大買/大賣/
2022/05/25	147	133.77	72	134.81	136.50	75	10,389	0.72%	大買/
2022/05/24	32	128.19	63	129.51	127.50	-31	10,226	-0.30%
2022/05/23	39	130.28	44	128.99	130.00	-5	10,234	-0.05%
2022/05/20	70	128.71	68	128.31	128.00	2	10,258	0.02%
2022/05/19	66	128.40	15	127.23	130.00	51	10,290	0.50%
2022/05/18	6	129.83	18	130.97	129.00	-12	10,509	-0.11%
2022/05/17	20	129.90	14	128.79	131.50	6	11,050	0.05%
2022/05/16	25	132.10	62	131.46	129.50	-37	11,139	-0.33%
2022/05/13	63	130.59	68	130.13	130.50	-5	11,084	-0.05%
2022/05/12	38	128.86	184	127.56	126.00	-146	11,033	-1.32%	大賣/鉅額交易
2022/05/11	171	130.67	92	129.97	130.50	79	10,955	0.72%	大買/
2022/05/10	127	125.62	24	124.27	128.50	103	10,868	0.95%	大買/鉅額交易
2022/05/09	169	123.53	167	123.82	122.50	2	10,857	0.02%	大買/大賣/
2022/05/06	46	125.27	89	125.12	127.00	-43	10,826	-0.40%
2022/05/05	144	135.15	142	132.18	129.00	2	10,808	0.02%	大買/大賣/
2022/05/04	26	130.21	36	131.15	129.50	-10	10,562	-0.09%
2022/05/03	50	131.02	86	130.78	130.50	-36	10,533	-0.34%
2022/04/29	235	131.56	78	130.55	129.50	157	10,430	1.51%	大買/鉅額交易
2022/04/28	97	123.63	89	123.17	122.00	8	10,221	0.08%
2022/04/27	87	121.94	101	117.85	123.00	-14	10,181	-0.14%	大賣/
2022/04/26	118	122.14	27	121.26	123.00	91	10,165	0.90%	大買/
2022/04/25	35	120.46	72	121.01	121.00	-37	10,151	-0.36%
2022/04/22	13	125.23	32	124.53	126.50	-19	10,189	-0.19%
2022/04/21	14	128.21	3	127.33	127.00	11	10,365	0.11%
2022/04/20	3	126.67	104	126.56	126.00	-101	10,455	-0.97%	大賣/鉅額交易
2022/04/19	32	128.86	49	130.16	127.00	-17	10,748	-0.16%
2022/04/18	21.1	129.31	44	128.85	128.00	-23	10,787	-0.21%
2022/04/15	87	131.75	100	132.21	129.00	-13	10,867	-0.12%
2022/04/14	194	135.51	140	135.19	136.50	54	10,851	0.50%	大買/大賣/
2022/04/13	90	130.32	37	128.24	131.50	53	10,840	0.49%
2022/04/12	32	126.25	151.1	125.24	124.00	-119.1	10,949	-1.09%	大賣/鉅額交易
2022/04/11	23	127.02	72	128.90	126.00	-49	11,079	-0.44%
2022/04/08	21	131.74	15	130.70	130.50	6	11,335	0.05%
2022/04/07	91	130.82	86	131.63	128.50	5	12,489	0.04%
2022/04/06	72	133.51	149	132.69	133.00	-77	13,046	-0.59%	大賣/
2022/04/01	98	130.96	92	130.80	131.00	6	13,093	0.05%
2022/03/31	37	129.58	84	128.63	127.00	-47	13,150	-0.36%
2022/03/30	164	131.31	118	130.84	128.50	46	13,116	0.35%	大買/大賣/
2022/03/29	220	126.06	168	124.71	126.50	52	12,990	0.40%	大買/大賣/
2022/03/28	35	123.70	89	123.71	125.00	-54	12,869	-0.42%
2022/03/25	283	129.29	244	127.61	126.50	39	12,746	0.31%	大買/大賣/
2022/03/24	214	135.07	113	133.50	136.50	101	12,427	0.81%	大買/大賣/鉅額交易
2022/03/23	360	133.66	810	132.02	133.00	-450	12,120	-3.71%	大買/大賣/鉅額交易
2022/03/22	156	124.51	11	123.14	124.50	145	11,520	1.26%	大買/鉅額交易
2022/03/21	118	123.20	74	126.11	122.50	44	11,590	0.38%	大買/
2022/03/18	181	125.50	273	125.59	126.50	-92	11,758	-0.78%	大買/大賣/
2022/03/17	880	128.72	688.2	127.23	129.00	191.8	11,634	1.65%	大買/大賣/鉅額交易
2022/03/16	101	119.20	113	119.74	117.50	-12	11,082	-0.11%	大買/大賣/
2022/03/15	89	119.73	56	118.40	118.00	33	10,879	0.30%
2022/03/14	166	119.48	119	119.90	119.00	47	10,760	0.44%	大買/大賣/
2022/03/11	136	118.44	427	118.83	120.50	-291	10,544	-2.76%	大買/大賣/鉅額交易
2022/03/10	317	118.25	100	116.76	119.50	217	10,381	2.09%	大買/鉅額交易
2022/03/09	9.1	110.26	138	108.21	109.00	-128.9	10,312	-1.25%	大賣/鉅額交易
2022/03/08	207	111.31	94	110.57	108.00	113	10,292	1.10%	大買/鉅額交易
2022/03/07	41	111.10	52	111.20	110.00	-11	10,217	-0.11%
2022/03/04	63	116.84	51	116.52	114.50	12	10,165	0.12%
2022/03/03	152	119.86	282	120.92	117.50	-130	10,131	-1.28%	大買/大賣/鉅額交易
2022/03/02	454	118.50	800	118.45	119.00	-346	9,904	-3.49%	大買/大賣/鉅額交易
2022/03/01	380	116.17	28	115.84	116.50	352	9,357	3.76%	大買/鉅額交易
2022/02/25	41	109.98	43	110.24	106.00	-2	9,276	-0.02%
2022/02/24	51	109.97	56	108.65	107.50	-5	9,192	-0.05%
2022/02/23	26	109.33	26	108.62	110.00	0	9,169	0.00%
2022/02/22	34	108.90	58	108.83	108.50	-24	9,219	-0.26%
2022/02/21	64	112.87	113	112.69	112.00	-49	9,299	-0.53%	大賣/
2022/02/18	185.1	115.87	430	115.10	116.50	-244.9	9,358	-2.62%	大買/大賣/鉅額交易
2022/02/17	678	115.85	371	115.35	114.50	307	9,193	3.34%	大買/大賣/鉅額交易
2022/02/16	330	106.60	114	108.00	110.50	216	8,709	2.48%	大買/大賣/鉅額交易
2022/02/15	104	102.46	41	101.96	100.50	63	8,620	0.73%	大買/
2022/02/14	1	98.30	18	98.98	98.20	-17	8,615	-0.20%
2022/02/11	5	101.80	49	101.48	101.50	-44	8,628	-0.51%
2022/02/10	17	103.56	55	103.22	101.50	-38	8,653	-0.44%
2022/02/09	115	105.02	17	104.12	104.00	98	8,699	1.13%	大買/
2022/02/08	36	101.13	31	101.02	101.00	5	8,774	0.06%
2022/02/07	54	100.78	11	100.13	101.00	43	8,836	0.49%
2022/01/26	0	0.00	22	98.18	97.50	-22	8,818	-0.25%
2022/01/25	7	99.59	36	98.74	97.50	-29	8,976	-0.32%
2022/01/24	37	100.30	49	99.00	100.00	-12	9,049	-0.13%
2022/01/21	35	102.84	44	101.89	100.50	-9	9,032	-0.10%
2022/01/20	37	104.08	31	104.74	103.50	6	9,017	0.07%
2022/01/19	21	105.17	36	103.94	104.00	-15	9,011	-0.17%
2022/01/18	6	105.00	49	106.09	105.00	-43	9,003	-0.48%
2022/01/17	212	106.29	113	105.82	107.00	99	8,986	1.10%	大買/大賣/
2022/01/14	102	108.10	130	106.43	106.00	-28	8,905	-0.31%	大買/大賣/
2022/01/13	101	108.10	170	109.73	107.00	-69	8,728	-0.79%	大買/大賣/
2022/01/12	309	112.69	197	111.13	113.00	112	8,614	1.30%	大買/大賣/鉅額交易
2022/01/11	200	108.67	243	106.77	109.50	-43	8,288	-0.52%	大買/大賣/
2022/01/10	85	109.48	104	109.12	109.50	-19	8,197	-0.23%	大賣/
2022/01/07	237	108.44	234	110.40	108.50	3	8,062	0.04%	大買/大賣/
2022/01/06	132	112.52	277	113.63	113.00	-145	7,903	-1.83%	大買/大賣/鉅額交易
2022/01/05	349	111.70	386	114.23	111.00	-37	7,499	-0.49%	大買/大賣/
2022/01/04	146.1	115.91	140	115.33	117.50	6.1	7,220	0.08%	大買/大賣/
2022/01/03	169.1	117.21	253	120.60	115.00	-83.9	6,971	-1.20%	大買/大賣/
2021/12/30	574	122.55	588.1	122.58	121.00	-14.1	6,606	-0.21%	大買/大賣/
2021/12/29	525.1	112.61	762.8	110.64	117.50	-237.7	5,374	-4.42%	大買/大賣/鉅額交易
2021/12/28	241.3	104.93	214	103.43	107.00	27.3	4,631	0.59%	大買/大賣/
2021/12/27	367	99.73	168	98.70	97.60	199	4,301	4.63%	大買/大賣/鉅額交易
2021/12/24	77	95.20	90	94.63	94.70	-13	4,089	-0.32%
2021/12/23	218	93.89	50	93.79	95.20	168	4,008	4.19%	大買/鉅額交易
2021/12/22	0	0.00	8	90.95	90.60	-8	3,909	-0.20%
2021/12/21	7	91.77	7	90.39	91.60	0	3,918	0.00%
2021/12/20	147	89.87	73	90.04	89.10	74	3,924	1.89%	大買/
2021/12/17	8.3	89.87	124	89.97	89.00	-115.7	3,952	-2.93%	大賣/鉅額交易
2021/12/16	138	91.97	17	91.49	91.30	121	4,028	3.00%	大買/鉅額交易
2021/12/15	60	93.57	122	94.96	91.70	-62	4,022	-1.54%	大賣/
2021/12/14	140	96.33	100	96.75	98.50	40	4,015	1.00%	大買/
2021/12/13	228	94.86	66	94.13	99.10	162	3,715	4.36%	大買/鉅額交易
2021/12/10	20	90.23	23	89.81	90.10	-3	3,533	-0.08%
2021/12/09	51	90.15	26	89.85	90.20	25	3,520	0.71%
2021/12/08	14	90.28	28	89.66	89.50	-14	3,497	-0.40%
2021/12/07	21	88.25	55	88.40	87.80	-34	3,439	-0.99%
2021/12/06	9	90.31	104	90.65	89.50	-95	3,410	-2.79%	大賣/
2021/12/03	10	90.63	34.1	90.27	89.60	-24.1	3,342	-0.72%
2021/12/02	17.1	89.02	45	89.12	88.70	-27.9	3,262	-0.86%
2021/12/01	50	88.24	21	87.43	88.50	29	3,258	0.89%
2021/11/30	26	88.68	43	88.48	88.10	-17	3,278	-0.52%
2021/11/29	33	86.47	190	85.14	86.30	-157	3,343	-4.70%	大賣/鉅額交易
2021/11/26	22	87.92	6	88.80	87.50	16	3,310	0.48%
2021/11/25	29	89.31	140	90.13	89.00	-111	3,250	-3.42%	大賣/鉅額交易
2021/11/24	120	90.70	32	89.93	91.70	88	3,232	2.72%	大買/
2021/11/23	10	86.60	63	86.80	86.90	-53	3,225	-1.64%
2021/11/22	76	88.56	82	89.65	87.70	-6	3,343	-0.18%
2021/11/19	75	91.48	23	90.63	91.00	52	3,311	1.57%
2021/11/18	65	90.85	68	90.87	88.80	-3	3,220	-0.09%
2021/11/17	117	89.71	86	89.01	90.50	31	3,066	1.01%	大買/
2021/11/16	65	88.19	48	88.02	89.60	17	2,926	0.58%
2021/11/15	174	86.87	40	87.38	88.00	134	2,818	4.75%	大買/鉅額交易
2021/11/12	43	83.43	5	83.56	83.20	38	2,711	1.40%
2021/11/11	2	83.95	10	83.40	83.30	-8	2,670	-0.30%
2021/11/10	17	83.68	17	83.94	83.50	0	2,646	0.00%
2021/11/09	12	84.62	22	84.64	85.00	-10	2,599	-0.38%
2021/11/08	35	84.35	88	85.56	84.10	-53	2,556	-2.07%
2021/11/05	95	85.01	25	84.28	86.20	70	2,471	2.83%
2021/11/04	160	83.06	16.1	81.62	82.50	143.9	2,307	6.24%	大買/鉅額交易
2021/11/03	188	79.28	6	79.62	79.60	182	2,218	8.20%	大買/鉅額交易
2021/11/02	158	82.00	10	81.22	79.00	148	2,168	6.83%	大買/鉅額交易
2021/11/01	123	78.80	47	76.84	79.20	76	1,991	3.82%	大買/
2021/10/29	42	74.96	5	75.50	75.60	37	1,882	1.97%
2021/10/28	38	74.07	55	74.69	75.10	-17	1,848	-0.92%
2021/10/27	12	73.14	36	73.73	73.00	-24	1,809	-1.33%
2021/10/26	57	73.65	56	73.85	74.00	1	1,772	0.06%
2021/10/25	16	72.49	5	73.46	72.20	11	1,720	0.64%
2021/10/22	0	0.00	2	73.00	72.60	-2	1,715	-0.12%
2021/10/21	31	72.95	8	72.79	71.90	23	1,699	1.35%
2021/10/20	14	71.11	15	71.24	71.10	-1	1,659	-0.06%
2021/10/19	0	0.00	6	70.63	71.00	-6	1,658	-0.36%
2021/10/18	0	0.00	7	70.24	70.10	-7	1,664	-0.42%
2021/10/15	0	0.00	6	68.78	69.50	-6	1,650	-0.36%
2021/10/14	0	0.00	2	67.20	67.20	-2	1,630	-0.12%
2021/10/13	3	66.57	0	0.00	66.50	3	1,623	0.18%
2021/10/12	2	66.65	2	67.70	67.00	0	1,622	0.00%
2021/10/07	0	0.00	26	68.89	68.60	-26	1,632	-1.59%
2021/10/06	0	0.00	16	67.21	67.20	-16	1,657	-0.97%
2021/10/05	9	66.84	1	67.50	69.10	8	1,661	0.48%
2021/10/04	11	68.28	37	67.89	67.20	-26	1,644	-1.58%
2021/10/01	25	70.14	1	69.40	69.40	24	1,626	1.48%
2021/09/30	2	71.40	4	71.90	72.10	-2	1,597	-0.13%
2021/09/29	14	71.59	6	72.03	71.10	8	1,586	0.50%
2021/09/28	6	72.05	4	71.95	72.80	2	1,546	0.13%
2021/09/27	8	71.69	7	72.09	71.40	1	1,519	0.07%
2021/09/24	14	72.45	133	72.56	72.80	-119	1,489	-7.99%	大賣/鉅額交易
2021/09/23	184	73.60	30	72.74	72.90	154	1,435	10.73%	大買/鉅額交易
2021/09/22	24	70.27	1	70.80	70.10	23	1,308	1.76%
2021/09/17	63	72.29	83	72.40	72.80	-20	1,241	-1.61%
2021/09/16	0	0.00	21	70.20	70.80	-21	1,079	-1.95%
2021/09/15	0	0.00	40	67.73	67.50	-40	1,055	-3.79%
2021/09/14	0	0.00	4	68.48	68.70	-4	1,048	-0.38%
2021/09/13	10	69.77	0	0.00	68.70	10	1,044	0.96%
2021/09/09	0	0.00	70	67.79	68.00	-70	1,039	-6.74%
2021/09/08	2	68.05	0	0.00	67.60	2	1,034	0.19%
2021/09/07	5	68.96	38	68.92	68.80	-33	1,022	-3.23%
2021/09/06	3	70.53	7	70.61	70.00	-4	1,009	-0.40%
2021/09/03	29	72.32	131	72.39	72.30	-102	972	-10.49%	大賣/鉅額交易
2021/09/02	213	73.48	14	73.02	73.90	199	928	21.44%	大買/鉅額交易
2021/09/01	0	0.00	3	71.13	71.30	-3	821	-0.37%
2021/08/31	6	70.67	10	70.56	70.80	-4	806	-0.50%
2021/08/30	164	71.65	3	71.67	70.90	161	796	20.21%	大買/鉅額交易
2021/08/27	52	70.53	14	70.33	70.20	38	736	5.16%
2021/08/26	99	69.98	48	70.06	70.90	51	650	7.84%
2021/08/25	9	64.76	0	0.00	67.80	9	496	1.81%
2021/08/24	2	64.30	0	0.00	64.30	2	475	0.42%
2021/08/23	1	64.30	0	0.00	64.30	1	477	0.21%
2021/08/18	1	63.30	0	0.00	64.40	1	474	0.21%
2021/08/10	0	0.00	2	66.70	65.80	-2	474	-0.42%
2021/08/09	2	66.70	0	0.00	66.70	2	486	0.41%
2021/08/05	40	68.79	3	69.87	68.60	37	503	7.35%
2021/08/04	23	68.65	0	0.00	69.30	23	520	4.42%
2021/08/02	0	0.00	31	67.09	68.50	-31	537	-5.76%
2021/07/30	0	0.00	8	65.78	64.50	-8	524	-1.52%
2021/07/29	0	0.00	11	65.60	65.40	-11	530	-2.08%
2021/07/28	10	64.50	9	65.24	65.30	1	536	0.19%
2021/07/27	2	69.55	33	69.48	69.40	-31	538	-5.75%
2021/07/26	1	70.20	7	70.10	69.40	-6	542	-1.11%
2021/07/23	1	70.00	21	71.01	69.90	-20	552	-3.62%
2021/07/22	1	70.60	1	70.90	70.60	0	550	0.00%
2021/07/21	24	69.11	22	68.92	68.60	2	544	0.37%
2021/07/20	0	0.00	20	68.92	69.20	-20	550	-3.63%
2021/07/19	15	70.30	41	70.44	70.10	-26	555	-4.68%
2021/07/16	12	70.23	2	70.70	70.40	10	592	1.69%
2021/07/15	18	70.46	0	0.00	70.40	18	607	2.97%
2021/07/14	14	71.09	1	71.60	70.80	13	663	1.96%
2021/07/13	366	71.06	42	71.40	71.50	324	726	44.57%	大買/鉅額交易
2021/07/12	10	69.31	7	69.16	69.30	3	741	0.40%
2021/07/09	6	67.35	0	0.00	67.10	6	737	0.81%
2021/07/07	1	67.00	0	0.00	67.00	1	771	0.13%
2021/07/06	1	67.60	0	0.00	67.60	1	800	0.13%
2021/06/23	0	0.00	2	66.40	66.90	-2	969	-0.21%
2021/06/21	0	0.00	53	65.41	65.60	-53	976	-5.43%
2021/06/11	1	66.70	0	0.00	66.50	1	998	0.10%
2021/05/28	0	0.00	1	64.20	64.20	-1	1,217	-0.08%
2021/05/27	1	63.50	0	0.00	63.40	1	1,223	0.08%
2021/05/20	20	61.50	0	0.00	61.60	20	1,288	1.55%
2021/05/18	35	61.73	0	0.00	62.40	35	1,293	2.71%
2021/05/17	0	0.00	10.1	58.40	58.50	-10.1	1,291	-0.78%
2021/05/11	1	65.50	0	0.00	65.50	1	1,246	0.08%
2021/05/07	2	68.15	5	68.30	68.80	-3	1,244	-0.24%
2021/05/05	0	0.00	10	68.30	68.50	-10	1,245	-0.80%
2021/05/03	0	0.00	21	70.75	70.80	-21	1,231	-1.71%
2021/04/26	0	0.00	1	75.00	75.00	-1	1,244	-0.08%
2021/04/23	11	75.10	0	0.00	75.20	11	1,258	0.87%
2021/04/20	21	78.72	63	78.84	77.40	-42	1,378	-3.05%
2021/04/19	62	76.54	10	78.26	78.50	52	1,378	3.77%
2021/04/16	12	74.93	0	0.00	75.20	12	1,368	0.88%
2021/04/14	0	0.00	1	70.60	71.50	-1	1,326	-0.08%
2021/04/12	1	74.50	0	0.00	74.00	1	1,322	0.08%
2021/04/09	0	0.00	76	74.65	73.00	-76	1,302	-5.83%
2021/04/08	78	72.79	3	72.93	74.80	75	1,279	5.86%
2021/04/07	2	71.90	2	71.50	71.50	0	1,240	0.00%
2021/04/06	10	71.80	0	0.00	71.70	10	1,219	0.82%
2021/04/01	0	0.00	36	71.73	72.10	-36	1,212	-2.97%
2021/03/31	1	71.70	15	71.39	71.60	-14	1,212	-1.15%
2021/03/30	3	70.67	0	0.00	70.70	3	1,226	0.24%
2021/03/23	0	0.00	2	68.80	69.00	-2	1,519	-0.13%
2021/03/10	0	0.00	18.1	71.23	70.70	-18.1	1,761	-1.03%
2021/03/09	0	0.00	8	70.76	71.30	-8	1,815	-0.44%
2021/03/08	11	72.14	0.1	72.00	71.90	11	1,799	0.61%
2021/03/05	7.1	71.44	0	0.00	71.80	7.1	1,775	0.40%
2021/03/04	10	71.75	8	71.99	71.40	2	1,759	0.11%
2021/03/03	0	0.00	4	68.80	69.80	-4	1,697	-0.24%
2021/03/02	1	68.50	0	0.00	67.90	1	1,651	0.06%
2021/02/26	0	0.00	1	69.00	69.00	-1	1,643	-0.06%
2021/02/17	0	0.00	1	66.00	66.20	-1	1,571	-0.06%
2021/02/05	5	64.90	0	0.00	64.90	5	1,564	0.32%
2021/02/03	0	0.00	1	64.70	64.10	-1	1,560	-0.06%
2021/01/29	1	65.60	2	65.30	64.20	-1	1,551	-0.06%
2021/01/22	9	66.28	6	66.33	66.90	3	1,511	0.20%
2021/01/21	2	66.50	0	0.00	66.70	2	1,503	0.13%
2021/01/20	50	66.58	2	66.80	66.30	48	1,493	3.21%
2021/01/18	0	0.00	1	68.50	69.00	-1	1,452	-0.07%
2021/01/14	0	0.00	9.1	70.98	72.40	-9.1	1,403	-0.65%
2021/01/13	15	73.05	1	72.40	71.60	14	1,372	1.02%
2021/01/12	8	69.98	12.1	69.53	68.60	-4.1	1,256	-0.33%
2021/01/11	6	68.88	1.1	68.86	69.70	4.9	1,198	0.41%
2021/01/06	3	66.20	0.5	66.00	65.40	2.5	1,099	0.23%
2021/01/05	2	66.00	0	0.00	66.50	2	1,074	0.19%
2021/01/04	0	0.00	2	66.50	66.70	-2	1,062	-0.19%
2020/12/31	3	66.27	1	66.20	66.40	2	1,049	0.19%
2020/12/28	0	0.00	2	65.10	65.20	-2	1,019	-0.20%
2020/12/25	2	66.70	1	66.60	66.00	1	1,000	0.10%
2020/12/24	1	66.20	0	0.00	66.00	1	973	0.10%
2020/12/23	0	0.00	1	66.70	66.40	-1	938	-0.11%
2020/12/22	4	67.70	4	68.05	65.90	0	895	0.00%
2020/12/21	11	67.38	39.1	67.64	66.50	-28.1	793	-3.55%
2020/12/18	28	66.69	8	66.41	66.80	20	737	2.71%
2020/12/17	5	66.10	27	65.52	64.90	-22	660	-3.33%
2020/12/16	28.1	66.06	4	65.13	66.10	24.1	635	3.80%
2020/12/14	5	65.10	0	0.00	65.10	5	581	0.86%
2020/12/09	0	0.00	1	64.30	65.00	-1	473	-0.21%
2020/12/08	0	0.00	1	65.40	65.00	-1	451	-0.22%
2020/12/07	1	64.90	2	64.20	64.70	-1	382	-0.26%
2020/12/04	1	63.80	3	63.80	63.80	-2	349	-0.57%
2020/12/03	18	64.51	10	64.54	63.60	8	328	2.43%
2020/11/24	1	60.30	0	0.00	60.30	1	239	0.42%
2020/11/16	4	60.20	0	0.00	60.20	4	254	1.57%
2020/11/12	2	59.70	0	0.00	59.60	2	256	0.78%
2020/11/06	0	0.00	1	58.30	58.20	-1	256	-0.39%
2020/10/23	1	59.80	0	0.00	60.00	1	295	0.34%
2020/10/22	0	0.00	5	59.52	60.30	-5	332	-1.50%
2020/10/21	0	0.00	5	59.60	59.90	-5	341	-1.46%
2020/10/20	0	0.00	9	59.78	59.90	-9	354	-2.54%
2020/09/29	0	0.00	1	60.10	60.00	-1	700	-0.14%
2020/09/17	1	63.00	0	0.00	62.90	1	827	0.12%
2020/09/15	0	0.00	3	62.70	62.60	-3	833	-0.36%
2020/09/14	0	0.00	1	62.30	62.50	-1	839	-0.12%
2020/09/01	0	0.00	1	63.70	63.70	-1	854	-0.12%
2020/08/31	3	63.90	0	0.00	64.00	3	860	0.35%
2020/08/21	2	61.40	3	61.23	61.90	-1	867	-0.12%
2020/08/20	0	0.00	3	60.47	60.80	-3	867	-0.35%
2020/08/13	2	64.00	0	0.00	63.30	2	852	0.23%
2020/08/12	2	62.80	0	0.00	63.60	2	852	0.23%
2020/08/07	4	63.70	0	0.00	63.50	4	853	0.47%
2020/08/04	0	0.00	3	65.50	64.80	-3	847	-0.35%
2020/07/29	0	0.00	22	64.00	64.40	-22	852	-2.58%
2020/07/28	1	67.00	0	0.00	64.30	1	853	0.12%
2020/07/27	5	67.80	5	66.80	66.00	0	829	0.00%
2020/07/22	2	66.80	0	0.00	67.00	2	786	0.25%
2020/07/21	1	65.00	0	0.00	65.80	1	768	0.13%
2020/07/20	3	65.30	0	0.00	64.90	3	756	0.40%
2020/07/17	1	66.00	0	0.00	65.70	1	750	0.13%
2020/07/16	0	0.00	99	65.88	65.50	-99	743	-13.31%
2020/07/15	2	66.85	3	66.43	66.00	-1	731	-0.14%
2020/07/14	2	69.15	43	68.23	67.80	-41	719	-5.70%
2020/07/13	42	69.51	99	69.34	70.30	-57	680	-8.37%
2020/07/10	7	66.77	12	65.43	65.80	-5	590	-0.85%
2020/07/09	1	63.80	0	0.00	63.00	1	514	0.19%
2020/07/07	0	0.00	1	62.10	63.10	-1	514	-0.19%
2020/07/06	6	64.73	5	64.24	64.00	1	516	0.19%
2020/07/03	7	65.27	7	65.77	66.20	0	478	0.00%
2020/06/23	0	0.00	1	62.20	62.00	-1	426	-0.23%
2020/06/22	28	60.36	0	0.00	60.10	28	422	6.63%
2020/06/19	3	59.70	0	0.00	59.70	3	431	0.70%
2020/06/16	0	0.00	3	60.17	60.70	-3	436	-0.69%
2020/06/09	0	0.00	2	61.80	62.00	-2	467	-0.43%
2020/05/20	0	0.00	1	60.00	60.00	-1	505	-0.20%
2020/05/08	0	0.00	1	59.50	59.70	-1	485	-0.21%
2020/05/06	1	59.40	3	59.10	58.70	-2	489	-0.41%
2020/05/05	30	59.22	11	59.15	59.20	19	483	3.93%
2020/05/04	5	58.70	0	0.00	58.70	5	476	1.05%
2020/04/29	1	57.60	0	0.00	57.20	1	464	0.22%
2020/04/23	0	0.00	1	56.00	56.00	-1	484	-0.21%
2020/04/21	10	56.76	1	55.70	55.70	9	480	1.87%
2020/04/20	1	57.20	0	0.00	57.40	1	477	0.21%
2020/04/17	0	0.00	32	57.73	57.40	-32	474	-6.74%
2020/04/13	1	54.90	0	0.00	54.80	1	467	0.21%
2020/04/09	4	53.80	0	0.00	54.30	4	468	0.85%
2020/04/06	0	0.00	2	52.10	52.00	-2	446	-0.45%
2020/03/31	2	51.10	0	0.00	51.20	2	457	0.44%
2020/03/30	0	0.00	20	51.00	51.10	-20	463	-4.32%
2020/03/27	2	51.40	2	51.70	51.30	0	467	0.00%
2020/03/25	53	51.61	53	51.85	51.70	0	464	0.00%
2020/03/24	0	0.00	1	50.00	50.20	-1	495	-0.20%
2020/03/19	0	0.00	73	47.82	47.00	-73	511	-14.27%
2020/03/17	9	50.07	0	0.00	51.00	9	560	1.61%
2020/03/16	1	52.00	0	0.00	50.80	1	555	0.18%
2020/03/12	1	55.00	0	0.00	54.90	1	541	0.18%
2020/03/11	0	0.00	15	58.33	57.20	-15	531	-2.82%
2020/03/10	42	57.58	27	59.48	58.20	15	546	2.74%
2020/03/05	0	0.00	1	61.40	61.40	-1	545	-0.18%
2020/02/25	23	63.12	1	62.90	63.80	22	551	3.99%
2020/02/13	20	64.60	0	0.00	63.80	20	589	3.39%
2020/02/12	10	64.30	0	0.00	64.30	10	594	1.68%
2020/02/05	0	0.00	10	64.00	63.70	-10	642	-1.56%
2020/01/20	0	0.00	100	65.69	65.50	-100	704	-14.20%
2020/01/16	0	0.00	1	66.40	66.30	-1	727	-0.14%
2020/01/15	0	0.00	3	66.27	66.20	-3	747	-0.40%
2020/01/07	2	66.75	33	66.70	66.80	-31	938	-3.30%
2020/01/02	1	68.80	0	0.00	68.30	1	962	0.10%
2019/12/27	4	68.75	0	0.00	68.80	4	963	0.42%
2019/12/26	0	0.00	28	69.10	68.70	-28	960	-2.92%
2019/12/25	3	71.20	66	69.39	69.30	-63	962	-6.55%
2019/12/23	2	69.35	0	0.00	69.10	2	950	0.21%
2019/12/19	4	71.50	13	71.52	70.80	-9	943	-0.95%
2019/12/12	2	71.15	9	70.50	70.30	-7	888	-0.79%
2019/12/10	0	0.00	1	68.30	68.20	-1	841	-0.12%
2019/12/06	1	68.80	0	0.00	68.40	1	834	0.12%
2019/12/05	3	69.37	2	69.20	69.20	1	827	0.12%
2019/12/03	1	68.50	1	68.80	68.70	0	809	0.00%
2019/12/02	0	0.00	2	65.85	67.80	-2	796	-0.25%
2019/11/28	10	67.54	0	0.00	67.40	10	801	1.25%
2019/11/27	0	0.00	1	68.10	67.60	-1	817	-0.12%
2019/11/26	1	68.40	0	0.00	67.60	1	831	0.12%
2019/11/21	2	66.00	0	0.00	66.70	2	819	0.24%
2019/11/20	39	66.32	0	0.00	66.60	39	835	4.67%
2019/11/19	1	67.30	0	0.00	67.00	1	838	0.12%
2019/11/18	4	67.30	4	67.60	67.30	0	846	0.00%
2019/11/15	1	67.10	28	67.02	66.60	-27	872	-3.09%
2019/11/14	0	0.00	209	66.85	66.40	-209	887	-23.55%	大賣/鉅額交易
2019/11/13	5	68.10	0	0.00	68.10	5	878	0.57%
2019/11/11	12	69.28	1	68.90	68.50	11	857	1.28%
2019/11/07	6	70.08	1	70.40	70.60	5	837	0.60%
2019/11/06	8	70.71	2	71.20	70.60	6	826	0.73%
2019/11/05	6	71.93	1	72.60	71.60	5	814	0.61%
2019/11/04	3	71.87	0	0.00	72.00	3	802	0.37%
2019/11/01	7	69.99	2	71.10	71.10	5	777	0.64%
2019/10/31	5	70.40	0	0.00	68.70	5	740	0.68%
2019/10/30	1	69.90	0	0.00	69.80	1	727	0.14%
2019/10/29	13	72.52	27	72.05	70.40	-14	723	-1.94%
2019/10/28	0	0.00	9	70.50	70.50	-9	704	-1.28%
2019/10/25	7	71.63	59	71.02	70.50	-52	699	-7.44%
2019/10/24	4	71.83	11	72.04	72.20	-7	680	-1.03%
2019/10/23	79	72.18	32	73.21	72.40	47	669	7.02%
2019/10/22	97	73.05	3	73.53	73.20	94	649	14.48%
2019/10/21	0	0.00	1	69.80	70.10	-1	597	-0.17%
2019/10/18	32	71.23	23	71.09	70.60	9	584	1.54%
2019/10/17	12	69.57	13	69.55	69.70	-1	509	-0.20%
2019/10/15	7	65.74	0	0.00	65.50	7	443	1.58%
2019/10/14	0	0.00	1	65.10	65.50	-1	432	-0.23%
2019/10/09	5	64.30	15	63.90	63.20	-10	409	-2.44%
2019/10/08	15	63.43	2	63.30	63.50	13	401	3.24%
2019/10/03	1	61.80	0	0.00	62.00	1	370	0.27%
2019/10/01	5	62.10	1	62.50	62.40	4	368	1.09%
2019/09/26	3	61.60	0	0.00	61.40	3	361	0.83%
2019/09/23	0	0.00	1	61.70	62.00	-1	365	-0.27%
2019/09/20	0	0.00	1	61.60	61.80	-1	360	-0.28%
2019/09/19	1	62.20	2	61.40	60.90	-1	351	-0.28%
2019/09/05	0	0.00	2	59.70	59.60	-2	336	-0.59%
2019/08/29	2	56.90	2	56.60	56.60	0	287	0.00%
2019/08/27	1	58.50	0	0.00	58.50	1	269	0.37%
2019/08/23	3	59.37	0	0.00	59.00	3	262	1.14%
2019/08/21	1	60.20	0	0.00	60.60	1	238	0.42%
2019/08/19	2	60.40	3	60.63	60.90	-1	199	-0.50%
2019/08/16	14	59.04	0	0.00	59.10	14	182	7.65%
2019/07/29	0	0.00	9	59.98	60.50	-9	202	-4.44%
2019/07/23	0	0.00	5	59.12	59.00	-5	203	-2.45%
2019/07/19	0	0.00	6	58.60	58.60	-6	230	-2.60%
2019/07/08	0	0.00	1	59.10	58.60	-1	248	-0.40%
2019/07/04	0	0.00	1	58.70	58.50	-1	251	-0.40%
2019/07/03	0	0.00	1	58.30	58.30	-1	251	-0.40%
2019/07/02	2	61.20	0	0.00	61.20	2	247	0.81%
2019/06/28	1	60.60	0	0.00	60.70	1	241	0.41%
2019/06/25	2	60.25	0	0.00	60.10	2	243	0.82%
2019/06/18	1	59.60	0	0.00	59.60	1	247	0.40%
2019/05/14	6	58.23	0	0.00	58.80	6	396	1.51%
2019/05/06	0	0.00	5	61.40	61.60	-5	392	-1.28%
2019/04/25	6	62.72	2	63.25	63.80	4	375	1.06%
2019/04/24	51	62.24	0	0.00	62.50	51	354	14.39%
2019/04/18	0	0.00	1	61.40	60.90	-1	347	-0.29%
2019/04/15	11	61.14	0	0.00	61.50	11	343	3.20%
2019/04/11	1	60.90	0	0.00	60.50	1	344	0.29%
2019/04/01	0	0.00	3	61.70	61.60	-3	332	-0.90%
2019/03/21	1	61.60	0	0.00	61.70	1	379	0.26%
2019/03/19	6	61.80	0	0.00	61.80	6	378	1.58%
2019/03/14	9	61.47	0	0.00	61.30	9	372	2.42%
2019/03/13	1	62.60	2	61.55	62.30	-1	364	-0.27%
2019/03/11	1	59.80	0	0.00	60.00	1	348	0.29%
2019/03/05	26	59.99	0	0.00	60.10	26	376	6.90%
2019/03/04	50	60.90	2	60.95	60.90	48	372	12.90%
2019/02/27	1	60.50	0	0.00	60.90	1	366	0.27%
2019/02/26	1	59.20	0	0.00	59.20	1	353	0.28%
2019/02/18	0	0.00	3	59.77	59.70	-3	345	-0.87%
2019/02/15	0	0.00	2	58.80	58.80	-2	333	-0.60%
2019/02/14	4	58.50	0	0.00	58.40	4	325	1.23%
2019/02/12	0	0.00	33	57.00	57.10	-33	313	-10.54%
2019/01/29	0	0.00	61	57.24	57.10	-61	307	-19.86%
2019/01/28	2	58.10	0	0.00	57.90	2	302	0.66%
2019/01/25	14	58.53	0	0.00	58.20	14	303	4.61%
2018/12/20	1	59.40	52	60.00	58.60	-51	374	-13.62%
2018/12/19	1	61.20	2	60.45	60.70	-1	367	-0.27%
2018/12/18	4	60.95	4	60.58	60.00	0	356	0.00%
2018/12/17	0	0.00	1	57.50	58.70	-1	328	-0.30%
2018/12/13	0	0.00	1	56.30	56.30	-1	321	-0.31%
2018/12/12	2	55.60	0	0.00	55.90	2	320	0.62%
2018/12/07	0	0.00	26	55.53	56.00	-26	320	-8.11%
2018/12/06	13	55.46	33	55.41	55.00	-20	323	-6.17%
2018/12/05	16	56.82	1	56.80	57.10	15	317	4.72%
2018/12/04	2	57.30	7	57.76	56.80	-5	319	-1.57%
2018/12/03	2	56.75	9	57.22	57.50	-7	317	-2.21%
2018/11/30	4	54.75	2	55.10	55.10	2	308	0.65%
2018/11/29	8	54.69	0	0.00	54.20	8	294	2.72%
2018/11/28	15	54.16	0	0.00	54.50	15	289	5.18%
2018/11/27	11	53.75	0	0.00	54.10	11	286	3.85%
2018/11/26	5	53.14	0	0.00	53.30	5	283	1.76%
2018/11/23	2	52.40	0	0.00	52.40	2	282	0.71%
2018/11/20	0	0.00	4	53.70	53.70	-4	277	-1.44%
2018/11/08	1	54.70	0	0.00	54.40	1	274	0.36%
2018/11/06	0	0.00	7	53.54	53.50	-7	282	-2.48%
2018/11/05	11	53.35	6	53.53	53.50	5	281	1.77%
2018/11/02	0	0.00	6	53.60	53.50	-6	282	-2.13%
2018/11/01	10	52.90	22	53.00	53.50	-12	280	-4.28%
2018/10/31	0	0.00	56	52.16	52.90	-56	281	-19.88%
2018/10/29	0	0.00	23	50.43	50.30	-23	277	-8.30%
2018/10/25	4	51.90	0	0.00	51.90	4	266	1.50%
2018/10/24	0	0.00	13	55.30	55.00	-13	264	-4.92%
2018/10/19	0	0.00	7	58.80	58.80	-7	270	-2.58%
2018/10/17	0	0.00	2	57.30	57.30	-2	286	-0.70%
2018/10/12	1	57.00	0	0.00	58.60	1	351	0.28%
2018/09/27	0	0.00	2	66.40	66.30	-2	406	-0.49%
2018/09/20	49	66.89	0	0.00	66.40	49	440	11.11%
2018/09/17	0	0.00	2	65.70	65.70	-2	469	-0.43%
2018/09/13	0	0.00	1	63.90	63.90	-1	470	-0.21%
2018/09/11	0	0.00	1	64.70	64.60	-1	476	-0.21%
2018/08/24	0	0.00	1	65.00	64.80	-1	506	-0.20%
2018/08/21	2	64.40	0	0.00	64.30	2	513	0.39%
2018/08/10	1	68.30	0	0.00	67.60	1	522	0.19%
2018/08/09	0	0.00	1	68.60	68.50	-1	524	-0.19%
2018/08/03	0	0.00	1	69.10	69.30	-1	542	-0.18%
2018/07/31	1	69.00	5	69.62	68.80	-4	548	-0.73%
2018/07/30	6	68.87	0	0.00	68.90	6	547	1.10%
2018/07/26	1	69.60	1	68.70	68.80	0	573	0.00%
2018/07/25	1	70.10	32	69.93	69.90	-31	575	-5.38%
2018/07/24	1	69.90	4	69.78	69.70	-3	576	-0.52%
2018/07/23	1	70.00	14	68.75	69.10	-13	574	-2.26%
2018/07/20	25	68.96	8	69.28	68.20	17	557	3.05%
2018/07/19	2	65.90	0	0.00	65.70	2	517	0.39%
2018/07/18	0	0.00	1	65.50	65.20	-1	520	-0.19%
2018/07/05	2	64.50	1	65.00	63.70	1	656	0.15%
2018/07/04	0	0.00	2	67.00	66.00	-2	647	-0.31%
2018/07/03	4	68.05	0	0.00	67.60	4	646	0.62%
2018/07/02	1	70.60	2	71.10	70.70	-1	657	-0.15%
2018/06/29	4	70.55	3	70.10	70.60	1	650	0.15%
2018/06/28	2	71.40	97	70.97	70.30	-95	651	-14.58%
2018/06/27	7	72.69	2	72.80	72.10	5	642	0.78%
2018/06/26	2	72.60	64	72.40	72.10	-62	645	-9.60%
2018/06/25	4	74.75	0	0.00	74.80	4	632	0.63%
2018/06/20	0	0.00	4	76.23	74.50	-4	647	-0.62%
2018/06/19	4	74.55	5	75.10	75.10	-1	648	-0.15%
2018/06/11	0	0.00	1	76.00	75.60	-1	664	-0.15%
2018/06/07	0	0.00	4	77.83	76.40	-4	672	-0.60%
2018/06/06	5	76.38	1	75.90	76.00	4	664	0.60%
2018/06/04	1	75.80	2	75.75	75.80	-1	659	-0.15%
2018/05/31	2	75.60	0	0.00	75.10	2	663	0.30%
2018/05/28	0	0.00	2	77.00	77.00	-2	681	-0.29%
2018/05/25	0	0.00	2	75.50	75.40	-2	686	-0.29%
2018/05/23	1	74.60	0	0.00	74.30	1	693	0.14%
2018/05/22	2	74.90	0	0.00	74.80	2	698	0.29%
2018/05/18	4	74.15	1	74.70	74.10	3	708	0.42%
2018/05/16	1	75.10	7	75.60	75.10	-6	717	-0.84%
2018/05/15	5	75.30	0	0.00	74.70	5	726	0.69%
2018/05/14	1	74.70	57	74.71	75.90	-56	745	-7.51%
2018/05/11	0	0.00	26	75.20	75.00	-26	749	-3.47%
2018/05/10	1	74.80	0	0.00	75.20	1	759	0.13%
2018/05/09	1	74.60	4	75.58	74.90	-3	763	-0.39%
2018/05/08	1	75.30	2	75.35	75.30	-1	763	-0.13%
2018/05/03	4	74.90	1	75.20	74.10	3	766	0.39%
2018/05/02	0	0.00	1	76.60	76.10	-1	747	-0.13%
2018/04/27	1	78.20	0	0.00	77.00	1	731	0.14%
2018/04/25	25	78.92	4	79.28	78.90	21	735	2.86%
2018/04/24	3	77.87	0	0.00	78.30	3	736	0.41%
2018/04/23	0	0.00	104	79.38	78.50	-104	734	-14.16%	大賣/鉅額交易
2018/04/18	0	0.00	3	82.07	82.40	-3	719	-0.42%
2018/04/16	0	0.00	1	84.70	83.00	-1	698	-0.14%
2018/04/13	17	83.14	66	82.45	83.10	-49	675	-7.25%
2018/04/12	0	0.00	75	79.15	79.80	-75	607	-12.35%
2018/04/11	0	0.00	32	78.97	78.30	-32	597	-5.35%
2018/04/10	0	0.00	2	78.50	78.30	-2	604	-0.33%
2018/04/09	2	78.70	1	79.50	78.50	1	613	0.16%
2018/04/03	12	78.63	80	78.97	78.50	-68	615	-11.04%
2018/04/02	12	77.50	64	77.63	77.50	-52	612	-8.49%
2018/03/31	97	77.19	20	77.71	78.00	77	621	12.39%
2018/03/30	1	75.90	1	75.60	75.60	0	617	0.00%
2018/03/29	25	75.21	0	0.00	75.30	25	631	3.96%
2018/03/28	5	75.72	6	75.70	75.50	-1	639	-0.16%
2018/03/27	3	76.87	13	76.75	76.80	-10	666	-1.50%
2018/03/26	6	76.15	10	76.00	76.40	-4	738	-0.54%
2018/03/23	3	75.73	1	76.00	75.80	2	760	0.26%
2018/03/22	15	78.12	12	78.00	77.50	3	755	0.40%
2018/03/21	5	78.48	17	78.52	78.20	-12	753	-1.59%
2018/03/19	0	0.00	1	80.00	80.00	-1	752	-0.13%
2018/03/16	4	81.40	4	80.60	80.60	0	759	0.00%
2018/03/15	0	0.00	2	80.70	80.50	-2	762	-0.26%
2018/03/14	0	0.00	10	79.68	80.20	-10	767	-1.30%
2018/03/13	5	80.14	8	79.90	79.50	-3	793	-0.38%
2018/03/12	3	79.00	2	78.90	78.70	1	812	0.12%
2018/03/09	4	78.55	0	0.00	78.50	4	828	0.48%
2018/03/07	10	78.41	2	78.80	78.10	8	892	0.90%
2018/03/06	13	78.99	3	78.80	79.00	10	962	1.04%
2018/03/05	8	78.43	7	78.60	78.40	1	999	0.10%
2018/03/02	18	78.56	8	79.19	79.10	10	1,106	0.90%
2018/03/01	67	79.84	0	0.00	80.10	67	1,121	5.97%
2018/02/27	0	0.00	2	80.70	80.60	-2	1,135	-0.18%
2018/02/26	0	0.00	2	81.40	81.30	-2	1,179	-0.17%
2018/02/22	2	80.20	3	80.40	80.20	-1	1,350	-0.07%
2018/02/21	3	79.90	72	79.18	79.70	-69	1,473	-4.68%
2018/02/12	0	0.00	3	77.20	77.30	-3	1,471	-0.20%
2018/02/09	2	75.05	7	74.71	76.90	-5	1,481	-0.34%
2018/02/08	6	77.80	3	78.47	78.60	3	1,487	0.20%
2018/02/07	9	78.43	0	0.00	78.80	9	1,490	0.60%
2018/02/06	5	76.84	20	77.96	77.00	-15	1,477	-1.02%
2018/02/05	5	82.04	6	82.85	82.10	-1	1,456	-0.07%
2018/02/02	66	82.30	2	83.60	83.90	64	1,448	4.42%
2018/02/01	2	82.20	1	81.70	82.00	1	1,441	0.07%
2018/01/31	2	81.25	14	81.16	81.20	-12	1,440	-0.83%
2018/01/30	0	0.00	15	82.81	81.60	-15	1,449	-1.04%
2018/01/29	3	83.17	0	0.00	83.70	3	1,437	0.21%
2018/01/26	1	82.70	0	0.00	82.50	1	1,440	0.07%
2018/01/23	1	83.60	0	0.00	83.80	1	1,446	0.07%
2018/01/22	5	84.02	0	0.00	84.10	5	1,448	0.35%
2018/01/18	4	82.93	0	0.00	82.90	4	1,448	0.28%
2018/01/16	17	85.61	46	84.37	84.20	-29	1,442	-2.01%
2018/01/15	3	84.03	0	0.00	83.70	3	1,438	0.21%
2018/01/12	1	84.40	0	0.00	84.20	1	1,441	0.07%
2018/01/09	0	0.00	2	83.40	83.20	-2	1,444	-0.14%
2018/01/08	0	0.00	6	84.03	83.60	-6	1,455	-0.41%
2018/01/05	0	0.00	2	85.10	84.70	-2	1,457	-0.14%