中砂 (1560)-統一-城中券商分點個股進出

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
258.0
漲跌
▼1.5
漲幅
-0.58%
成交量
2,219張
產業
上市電機機械類股▼1.98%
511人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－統一-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中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
2024/04/18	4	261.00	1	260.50	258.00	3	5,102	0.06%
2024/04/17	2	254.50	4	257.38	259.50	-2	5,100	-0.04%
2024/04/16	2	249.50	5	250.10	250.00	-3	5,076	-0.06%
2024/04/15	1	256.00	0	0.00	254.00	1	5,077	0.02%
2024/04/12	5	257.60	2	261.50	256.00	3	5,065	0.06%
2024/04/11	1	255.00	6	255.50	254.50	-5	5,053	-0.10%
2024/04/10	4	259.00	3	261.33	257.50	1	5,029	0.02%
2024/04/09	2	264.00	2	260.50	258.50	0	5,032	0.00%
2024/04/08	5	262.90	5	264.30	264.00	0	5,014	0.00%
2024/04/03	13	266.15	12	269.71	266.50	1	5,056	0.02%
2024/04/02	14	278.39	10	287.55	272.50	4	5,024	0.08%
2024/04/01	6	269.17	12	269.33	270.50	-6	4,956	-0.12%
2024/03/29	6	263.42	6	262.17	261.50	0	5,046	0.00%
2024/03/28	8	259.44	7.1	261.20	259.00	1	5,089	0.02%
2024/03/27	8.1	262.81	6	260.67	264.00	2.1	5,048	0.04%
2024/03/26	7	257.50	4	256.25	253.50	3	4,948	0.06%
2024/03/25	1	252.50	0	0.00	254.00	1	4,886	0.02%
2024/03/22	0	0.00	1	242.00	245.00	-1	4,845	-0.02%
2024/03/21	3	249.00	3	245.17	245.00	0	4,840	0.00%
2024/03/20	1	251.00	1	249.50	247.50	0	4,850	0.00%
2024/03/19	2	255.75	1	257.50	251.00	1	4,851	0.02%
2024/03/13	2	252.00	1	252.00	243.50	1	4,873	0.02%
2024/03/12	0	0.00	4	253.50	251.50	-4	4,863	-0.08%
2024/03/08	1	254.00	2	242.50	241.00	-1	4,848	-0.02%
2024/03/07	7	253.29	1	251.00	246.00	6	4,845	0.12%
2024/03/06	2	254.75	0	0.00	254.50	2	4,830	0.04%
2024/03/04	2	259.25	0	0.00	255.00	2	4,796	0.04%
2024/02/29	1	259.50	1	256.50	258.00	0	4,710	0.00%
2024/02/27	3	266.00	3	266.83	268.00	0	4,625	0.00%
2024/02/26	1	272.50	2	270.25	273.00	-1	4,609	-0.02%
2024/02/23	21	284.86	19	287.24	276.50	2	4,613	0.04%
2024/02/22	0	0.00	3	263.35	275.50	-3	4,399	-0.07%
2024/02/21	4	253.88	4	249.63	250.50	0	4,269	0.00%
2024/02/20	2	239.00	2	237.50	238.00	0	4,145	0.00%
2024/02/19	0	0.00	2	233.00	233.00	-2	4,100	-0.05%
2024/02/16	6	239.08	6	239.50	238.00	0	4,154	0.00%
2024/02/15	6	234.67	3	232.68	238.00	3	4,174	0.07%
2024/02/01	2	219.50	2	220.50	217.50	0	4,271	0.00%
2024/01/31	20	219.13	22	222.16	219.50	-2	4,353	-0.05%
2024/01/30	7	197.59	12	205.00	209.50	-5	4,300	-0.12%
2024/01/29	0	0.00	2	196.97	195.50	-2	4,204	-0.05%
2024/01/25	0	0.00	1	188.00	187.00	-1	4,389	-0.02%
2024/01/24	2	192.00	1	189.00	189.00	1	4,403	0.02%
2024/01/22	0	0.00	1	196.50	196.50	-1	4,398	-0.02%
2024/01/19	2	194.00	4	196.41	194.50	-2	4,359	-0.05%
2024/01/18	19	197.16	10	197.05	194.00	9	4,295	0.21%
2024/01/17	4	197.50	1	199.00	196.00	3	4,222	0.07%
2024/01/16	2	195.75	0	0.00	193.50	2	4,168	0.05%
2024/01/15	10	198.05	12	199.79	197.00	-2	4,189	-0.05%
2024/01/12	1	192.00	3	193.50	190.50	-2	4,163	-0.05%
2024/01/10	2	188.00	1	189.00	185.50	1	4,162	0.02%
2024/01/09	1	187.00	0	0.00	187.00	1	4,175	0.02%
2023/12/29	3	192.33	3	192.50	192.00	0	4,481	0.00%
2023/12/28	21	188.17	21	189.55	189.00	0	4,494	0.00%
2023/12/27	1	192.50	5	193.30	190.50	-4	4,522	-0.09%
2023/12/26	17	189.18	17	190.06	189.00	0	4,613	0.00%
2023/12/25	11	182.14	7	184.36	185.00	4	4,795	0.08%
2023/12/20	0	0.00	1	171.00	170.00	-1	4,991	-0.02%
2023/12/18	0	0.00	1	173.00	172.50	-1	5,048	-0.02%
2023/12/13	1	179.00	0	0.00	178.50	1	5,055	0.02%
2023/12/08	0	0.00	5	178.20	179.00	-5	5,246	-0.10%
2023/12/07	6	176.67	111	177.01	174.00	-105	5,251	-2.00%	大賣/鉅額交易
2023/12/06	1	180.50	0	0.00	180.50	1	5,213	0.02%
2023/12/04	1	187.00	4	189.88	186.50	-3	5,163	-0.06%
2023/12/01	1	187.50	2	187.50	187.00	-1	5,147	-0.02%
2023/11/30	10	183.50	0	0.00	184.00	10	5,116	0.20%
2023/11/29	6	183.50	1	183.00	186.00	5	5,103	0.10%
2023/11/28	103	179.75	6	180.33	180.00	97	5,056	1.92%	大買/
2023/11/27	1	180.50	0	0.00	178.50	1	5,019	0.02%
2023/11/22	8	184.75	6	186.75	188.00	2	4,881	0.04%
2023/11/17	1	179.00	1	181.00	176.50	0	4,872	0.00%
2023/11/16	0	0.00	7	177.50	176.00	-7	4,870	-0.14%
2023/11/15	1	178.50	1	179.00	178.00	0	4,852	0.00%
2023/11/14	4	181.00	3	180.50	181.50	1	4,796	0.02%
2023/11/13	9	178.39	11	180.14	181.00	-2	4,726	-0.04%
2023/11/10	0	0.00	6	172.50	171.00	-6	4,548	-0.13%
2023/11/09	2	171.75	7	168.43	173.50	-5	4,534	-0.11%
2023/11/08	2	172.50	5	177.80	169.50	-3	4,430	-0.07%
2023/11/07	3	167.17	11	170.00	169.50	-8	4,285	-0.19%
2023/11/06	1	182.00	0	0.00	178.50	1	4,092	0.02%
2023/11/03	1	180.00	3	178.33	180.00	-2	4,013	-0.05%
2023/11/02	10	171.25	17	169.85	171.00	-7	3,884	-0.18%
2023/11/01	7	167.64	0	0.00	168.50	7	3,798	0.18%
2023/10/31	0	0.00	6	164.75	162.50	-6	3,767	-0.16%
2023/10/30	6	163.83	0	0.00	163.50	6	3,782	0.16%
2023/10/26	1	168.00	2	166.25	163.50	-1	3,846	-0.03%
2023/10/25	2	169.00	3	167.65	166.00	-1	3,849	-0.03%
2023/10/24	0	0.00	5	165.50	167.00	-5	4,034	-0.12%
2023/10/23	0	0.00	9	166.17	165.00	-9	4,177	-0.22%
2023/10/20	9	164.67	2	163.00	167.00	7	4,416	0.16%
2023/10/19	2	164.25	0	0.00	164.50	2	4,397	0.05%
2023/10/18	2	163.75	2	161.50	160.50	0	4,462	0.00%
2023/10/17	0	0.00	1	163.50	163.50	-1	4,554	-0.02%
2023/10/16	1	161.00	10	161.50	162.00	-9	4,659	-0.19%
2023/10/13	0	0.00	5	164.00	164.50	-5	4,811	-0.10%
2023/10/12	7	165.50	11	164.27	165.50	-4	4,994	-0.08%
2023/10/11	3	158.00	3	158.00	157.00	0	5,049	0.00%
2023/10/06	1	152.50	1	153.00	157.00	0	5,160	0.00%
2023/10/05	1	156.50	1	156.50	154.50	0	5,152	0.00%
2023/10/04	24	155.92	21	155.71	155.00	3	5,126	0.06%
2023/10/03	0	0.00	3	159.33	157.00	-3	5,058	-0.06%
2023/10/02	6	160.17	12	160.79	160.00	-6	5,036	-0.12%
2023/09/28	15	156.40	19	156.95	154.50	-4	4,809	-0.08%
2023/09/27	15	150.90	16	149.69	150.50	-1	4,455	-0.02%
2023/09/26	0	0.00	2	142.50	142.00	-2	4,184	-0.05%
2023/09/25	1	143.50	4	144.38	141.00	-3	4,193	-0.07%
2023/09/22	12	140.88	4	143.13	143.50	8	4,183	0.19%
2023/09/21	1	138.50	0	0.00	137.50	1	4,121	0.02%
2023/09/18	0	0.00	2	140.50	141.50	-2	4,114	-0.05%
2023/09/15	2	143.50	3	144.33	143.00	-1	4,091	-0.02%
2023/09/14	7	143.07	9	143.06	144.50	-2	4,150	-0.05%
2023/09/13	1	140.00	3	136.00	138.50	-2	4,055	-0.05%
2023/09/12	1	137.00	3	135.67	136.00	-2	4,007	-0.05%
2023/09/08	1	134.50	3	134.00	134.50	-2	4,215	-0.05%
2023/09/06	4	132.25	0	0.00	134.50	4	4,527	0.09%
2023/09/01	0	0.00	6	129.75	127.00	-6	4,653	-0.13%
2023/08/31	1	130.00	3	130.00	130.00	-2	4,684	-0.04%
2023/08/25	1	129.00	1	130.50	129.00	0	4,714	0.00%
2023/08/23	0	0.00	3	129.00	130.00	-3	4,681	-0.06%
2023/08/22	2	127.00	2	127.50	126.00	0	4,698	0.00%
2023/08/16	1	123.00	1	124.00	124.00	0	4,625	0.00%
2023/08/15	0	0.00	2	124.75	125.00	-2	4,625	-0.04%
2023/08/14	1	123.50	1	121.00	121.50	0	4,614	0.00%
2023/08/11	0	0.00	5	124.90	125.50	-5	4,614	-0.11%
2023/08/08	3	131.00	0	0.00	129.00	3	4,544	0.07%
2023/08/02	3	133.00	7	133.64	131.50	-4	4,485	-0.09%
2023/08/01	5	137.10	14	138.36	136.00	-9	4,429	-0.20%
2023/07/31	2	139.50	17	141.32	138.50	-15	4,395	-0.34%
2023/07/28	3	140.67	5	142.50	141.50	-2	4,346	-0.05%
2023/07/27	49	142.35	35	141.17	141.50	14	4,277	0.33%
2023/07/26	3	151.50	22	149.59	149.00	-19	4,045	-0.47%
2023/07/25	28	147.71	17	147.00	149.00	11	3,879	0.28%
2023/07/24	17	141.74	2	143.00	141.50	15	3,585	0.42%
2023/07/21	7	142.86	9	142.17	143.50	-2	3,543	-0.06%
2023/07/20	29	147.45	19	146.00	147.50	10	3,472	0.29%
2023/07/19	13	146.35	11	151.45	142.00	2	3,337	0.06%
2023/07/18	23	148.98	2	145.50	151.50	21	3,335	0.63%
2023/07/17	39	146.01	9	146.17	145.00	30	3,167	0.95%
2023/07/14	7	139.71	20	140.03	143.00	-13	2,936	-0.44%
2023/07/13	4	123.63	15	127.50	130.00	-11	2,688	-0.41%
2023/07/12	1	123.00	2	124.00	122.50	-1	2,542	-0.04%
2023/07/11	1	122.50	1	122.50	122.50	0	2,508	0.00%
2023/07/10	1	121.00	1	123.50	121.00	0	2,499	0.00%
2023/07/07	3	121.83	1	124.50	122.00	2	2,491	0.08%
2023/07/06	4	122.88	0	0.00	122.50	4	2,454	0.16%
2023/07/05	2	124.50	0	0.00	124.00	2	2,455	0.08%
2023/07/04	3	127.83	1	129.00	128.00	2	2,459	0.08%
2023/07/03	1	125.50	2	125.50	128.00	-1	2,539	-0.04%
2023/06/30	2	122.75	1	124.00	123.00	1	2,535	0.04%
2023/06/27	8	124.81	0	0.00	124.00	8	2,544	0.31%
2023/06/26	2	124.00	1	125.50	125.50	1	2,531	0.04%
2023/06/21	4	127.38	0	0.00	127.00	4	2,538	0.16%
2023/06/20	5	128.50	2	130.00	127.50	3	2,552	0.12%
2023/06/19	4	128.00	0.1	128.00	127.50	3.9	2,496	0.16%
2023/06/16	4	129.88	1	130.00	129.50	3	2,473	0.12%
2023/06/15	9	132.72	3	133.67	132.00	6	2,413	0.25%
2023/06/14	10	128.90	3	130.67	129.00	7	2,247	0.31%
2023/06/13	23	129.78	15	129.87	130.50	8	2,137	0.37%
2023/06/12	0	0.00	15	123.10	122.00	-15	1,879	-0.80%
2023/06/09	14	121.29	7	121.07	124.00	7	1,805	0.39%
2023/06/08	1	117.00	0	0.00	116.00	1	1,694	0.06%
2023/06/07	1	120.00	1	119.50	118.50	0	1,716	0.00%
2023/06/06	0	0.00	1	118.00	118.00	-1	1,725	-0.06%
2023/06/05	0	0.00	2	116.50	116.50	-2	1,726	-0.12%
2023/06/02	0.1	117.00	1	117.00	117.50	-0.9	1,738	-0.05%
2023/06/01	0	115.00	0	0.00	116.50	0	1,767	0.00%
2023/05/30	0	0.00	1	113.50	114.00	-1	1,761	-0.06%
2023/05/29	0	0.00	0	115.00	114.50	0	1,770	0.00%
2023/05/26	61	116.48	62	117.48	115.00	-1	1,786	-0.06%
2023/05/25	1	112.00	0.1	112.00	111.50	1	1,724	0.06%
2023/05/18	0	0.00	2	113.00	111.50	-2	1,787	-0.11%
2023/05/17	0	0.00	1.2	112.58	112.50	-1.2	1,827	-0.07%
2023/05/08	0	0.00	1	110.50	111.00	-1	1,943	-0.05%
2023/04/28	0	0.00	1	110.00	110.50	-1	2,249	-0.04%
2023/04/27	29.1	109.40	28	106.41	109.50	1.1	2,327	0.05%
2023/04/26	1.2	107.54	0	0.00	108.00	1.2	2,356	0.05%
2023/04/25	1.1	109.50	0	0.00	109.50	1.1	2,536	0.04%
2023/04/24	24	113.50	23	113.57	113.50	1	2,573	0.04%
2023/04/21	6	118.42	22.1	119.66	113.50	-16.1	2,801	-0.57%
2023/04/20	3.1	113.16	0	0.00	112.50	3.1	2,919	0.10%
2023/04/19	2	115.25	2	114.00	114.00	0	2,935	0.00%
2023/04/18	2	117.25	2	117.50	116.50	0	2,936	0.00%
2023/04/17	12	118.21	0	0.00	118.00	12	2,952	0.41%
2023/04/12	1	117.00	0	0.00	118.00	1	2,999	0.03%
2023/04/11	0	0.00	6	117.50	118.00	-6	3,017	-0.20%
2023/04/10	3	118.50	0	0.00	118.00	3	3,041	0.10%
2023/04/07	3	119.17	0	0.00	119.00	3	3,056	0.10%
2023/04/06	13	119.81	12	119.50	119.00	1	3,093	0.03%
2023/03/31	0	0.00	5	118.00	118.50	-5	3,015	-0.17%
2023/03/30	5	118.50	2	118.75	117.50	3	3,007	0.10%
2023/03/29	0	0.00	1	115.00	114.50	-1	2,987	-0.03%
2023/03/27	0	0.00	1	118.50	118.00	-1	3,066	-0.03%
2023/03/24	0	0.00	2.1	118.52	117.50	-2.1	3,090	-0.07%
2023/03/23	6	118.25	6	118.50	118.00	0	3,153	0.00%
2023/03/22	0	0.00	0.1	117.50	117.50	-0.1	3,156	0.00%
2023/03/21	0	0.00	1	114.00	115.00	-1	3,163	-0.03%
2023/03/17	0	0.00	1	110.50	111.50	-1	3,346	-0.03%
2023/03/16	1	110.00	0	0.00	108.50	1	3,455	0.03%
2023/03/13	3	110.67	2	112.00	112.00	1	4,780	0.02%
2023/03/10	3.2	114.52	5	113.30	113.50	-1.8	5,000	-0.04%
2023/03/09	1	117.00	0	0.00	116.50	1	5,035	0.02%
2023/03/08	1	119.00	12	118.54	119.50	-11	5,062	-0.22%
2023/03/07	0	0.00	6	117.75	117.50	-6	5,042	-0.12%
2023/03/06	20	117.78	2.1	116.81	117.50	17.9	5,055	0.35%
2023/03/02	5	114.20	0	0.00	113.50	5	5,088	0.10%
2023/03/01	3	114.50	6	112.75	114.50	-3	5,122	-0.06%
2023/02/23	0	0.00	0.1	116.50	116.50	-0.1	5,169	0.00%
2023/02/21	2	116.00	5	116.00	116.50	-3	5,353	-0.06%
2023/02/17	5	115.50	0	0.00	115.50	5	6,023	0.08%
2023/02/15	1.2	113.25	6	113.75	114.00	-4.8	6,311	-0.08%
2023/02/13	0	0.00	0.1	117.50	116.50	-0.1	6,400	0.00%
2023/02/10	2	117.25	0	0.00	116.50	2	6,531	0.03%
2023/02/08	2	120.00	0.2	120.50	120.00	1.9	6,648	0.03%
2023/02/07	0	0.00	2	118.00	118.00	-2	6,735	-0.03%
2023/02/06	1	117.01	3	117.00	117.00	-2	6,744	-0.03%
2023/02/03	3	120.83	0	0.00	120.50	3	6,767	0.04%
2023/02/02	0	0.00	8	121.50	121.50	-8	6,784	-0.12%
2023/02/01	1	120.50	7	120.29	121.00	-6	6,831	-0.09%
2023/01/31	3	118.00	0	0.00	119.00	3	6,863	0.04%
2023/01/30	6	119.92	4	119.75	119.00	2	6,880	0.03%
2023/01/17	4.3	116.85	10	116.10	116.00	-5.8	6,802	-0.08%
2023/01/13	1	114.50	7	115.14	114.00	-6	6,758	-0.09%
2023/01/12	5	113.50	2	114.00	113.50	3	6,587	0.05%
2023/01/11	33	115.30	68.6	117.17	115.00	-35.6	6,554	-0.54%
2023/01/10	52.1	116.27	12	115.29	115.50	40.1	6,386	0.63%
2023/01/09	1	108.50	1	108.00	108.50	0	6,195	0.00%
2023/01/06	1	105.50	7	106.57	107.00	-6	6,267	-0.10%
2023/01/04	3	107.17	0	0.00	107.00	3	6,378	0.05%
2023/01/03	2	106.75	1	108.50	108.00	1	6,445	0.02%
2022/12/30	32	107.36	31	105.50	105.50	1	6,458	0.02%
2022/12/29	0.1	103.50	0	0.00	105.00	0.1	6,481	0.00%
2022/12/28	3.2	106.75	3	107.17	104.50	0.2	6,519	0.00%
2022/12/27	1.2	108.93	1	107.50	108.50	0.2	6,527	0.00%
2022/12/26	3	106.67	5	106.70	106.50	-2	6,530	-0.03%
2022/12/23	2.2	108.59	1	109.50	109.50	1.2	6,555	0.02%
2022/12/22	2	112.50	1	113.00	111.00	1	6,601	0.02%
2022/12/21	1	110.50	3	111.17	111.00	-2	6,649	-0.03%
2022/12/20	3	111.50	0	0.00	110.50	3	6,711	0.04%
2022/12/19	1	114.50	0	0.00	114.00	1	6,741	0.01%
2022/12/16	2	118.50	3	118.50	118.00	-1	6,762	-0.01%
2022/12/15	5	122.80	5	122.50	122.00	0	6,774	0.00%
2022/12/13	9	118.22	0	0.00	117.00	9	6,759	0.13%
2022/12/12	41.1	119.50	46	120.50	119.50	-4.9	6,763	-0.07%
2022/12/09	22	122.64	26	125.50	122.50	-4	6,803	-0.06%
2022/12/08	2	124.25	3	123.67	126.00	-1	6,708	-0.01%
2022/12/07	22	128.32	21	126.98	124.50	1	6,626	0.02%
2022/12/06	62	131.82	207	131.31	129.50	-145	6,332	-2.29%	大賣/鉅額交易
2022/12/05	166	126.64	18	125.47	128.00	148	5,752	2.57%	大買/鉅額交易
2022/12/02	2	117.25	8	116.88	116.50	-6	5,433	-0.11%
2022/12/01	3	114.50	6	113.75	112.50	-3	5,276	-0.06%
2022/11/30	7	112.50	0	0.00	112.00	7	5,286	0.13%
2022/11/29	2	110.00	0	0.00	110.50	2	5,306	0.04%
2022/11/28	0	0.00	2	109.00	110.50	-2	5,344	-0.04%
2022/11/25	3	109.17	2	112.50	109.00	1	5,373	0.02%
2022/11/24	1	110.00	2	111.00	111.00	-1	5,387	-0.02%
2022/11/23	0	0.00	1	110.00	109.00	-1	5,435	-0.02%
2022/11/22	3	108.50	0	0.00	109.50	3	5,487	0.05%
2022/11/21	2	109.50	1	110.00	110.00	1	5,570	0.02%
2022/11/18	2	112.50	4	109.75	109.50	-2	5,596	-0.04%
2022/11/17	6	111.92	3	111.67	111.50	3	5,605	0.05%
2022/11/16	17	116.09	13	117.00	114.50	4	5,749	0.07%
2022/11/15	30.4	116.23	23	116.41	118.50	7.4	5,903	0.13%
2022/11/14	10.1	106.67	10	108.45	108.50	0.1	6,462	0.00%
2022/11/11	24	110.90	27	110.11	109.50	-3	6,767	-0.04%
2022/11/10	0	0.00	10	104.50	103.50	-10	6,655	-0.15%
2022/11/09	16	107.47	5	107.00	107.50	11	6,849	0.16%
2022/11/08	22	110.09	31	108.32	106.50	-9	6,861	-0.13%
2022/11/07	12	107.17	3	106.33	107.00	9	6,859	0.13%
2022/11/04	16	102.97	25	103.38	103.00	-9	6,958	-0.13%
2022/11/03	22	105.84	11	105.32	105.50	11	6,921	0.16%
2022/11/01	1	103.50	0	0.00	103.50	1	6,991	0.01%
2022/10/31	1	102.00	2	102.50	102.00	-1	7,145	-0.01%
2022/10/28	0	0.00	3	104.50	98.80	-3	7,196	-0.04%
2022/10/27	3	104.83	0	0.00	104.50	3	7,198	0.04%
2022/10/24	1	103.50	1	105.50	103.00	0	7,471	0.00%
2022/10/21	5	102.50	5	100.50	100.00	0	8,019	0.00%
2022/10/19	1	108.00	0	0.00	104.50	1	8,454	0.01%
2022/10/18	5	104.70	4	104.63	105.00	1	8,568	0.01%
2022/10/17	8	104.44	8	103.06	105.50	0	8,650	0.00%
2022/10/14	2	109.50	0	0.00	106.50	2	8,812	0.02%
2022/10/12	4	111.63	3	110.00	110.00	1	9,298	0.01%
2022/10/11	3	111.00	3	112.00	111.00	0	9,819	0.00%
2022/10/05	1	122.50	0	0.00	120.50	1	10,373	0.01%
2022/09/29	3	121.00	3	119.00	120.00	0	11,111	0.00%
2022/09/28	5	126.50	5	122.00	121.50	0	11,444	0.00%
2022/09/27	2	126.50	2	125.00	129.50	0	11,691	0.00%
2022/09/23	2	133.00	1	130.50	131.50	1	12,194	0.01%
2022/09/21	1	135.50	0	0.00	136.00	1	12,683	0.01%
2022/09/16	1	138.50	0	0.00	139.00	1	13,909	0.01%
2022/09/15	1	145.00	1	145.00	143.50	0	14,291	0.00%
2022/09/14	2.1	144.33	0	0.00	147.50	2.1	14,827	0.01%
2022/09/12	2	148.00	1	149.00	148.50	1	15,804	0.01%
2022/09/08	3	146.50	1	146.00	145.50	2	16,185	0.01%
2022/09/07	3	142.67	0	0.00	146.00	3	16,577	0.02%
2022/09/06	1	153.00	3	152.33	147.00	-2	16,835	-0.01%
2022/09/05	2	154.00	6	153.25	151.00	-4	17,215	-0.02%
2022/09/02	5	158.00	0	0.00	158.50	5	17,592	0.03%
2022/09/01	2	155.25	3	154.83	154.00	-1	18,264	-0.01%
2022/08/31	3	157.00	1	158.00	159.00	2	18,776	0.01%
2022/08/30	1	159.50	0	158.00	158.00	1	19,327	0.00%
2022/08/29	1	157.89	2	154.75	158.00	-1	19,447	0.00%
2022/08/26	2.1	160.69	6	156.83	156.50	-3.9	19,644	-0.02%
2022/08/25	1	158.00	1	158.50	156.00	0	19,934	0.00%
2022/08/24	5	155.90	3	156.17	155.50	2	20,559	0.01%
2022/08/23	22.5	156.99	19	156.42	156.50	3.5	20,692	0.02%
2022/08/22	9	158.44	6	160.83	156.00	3	21,150	0.01%
2022/08/19	31	174.48	46.2	173.10	169.50	-15.2	21,321	-0.07%
2022/08/18	72	168.78	56	166.63	166.50	16	21,158	0.08%
2022/08/17	0	0.00	1	157.00	156.00	-1	20,986	0.00%
2022/08/16	5	160.20	11	158.86	157.50	-6	20,913	-0.03%
2022/08/15	2	153.75	1	155.00	155.00	1	20,700	0.00%
2022/08/12	2	154.25	1	154.50	153.50	1	20,653	0.00%
2022/08/11	43	154.86	42	156.04	157.00	1	20,567	0.00%
2022/08/09	35	151.46	33	149.86	152.00	2	20,433	0.01%
2022/08/08	30	154.00	30	154.00	153.50	0	20,395	0.00%
2022/08/05	6	156.25	6	156.42	153.50	0	20,376	0.00%
2022/08/04	30	150.42	31	150.97	153.00	-1	20,254	0.00%
2022/08/03	15	151.00	15	149.67	151.50	0	20,271	0.00%
2022/08/02	1	154.00	1	150.50	153.00	0	20,262	0.00%
2022/08/01	3	152.83	2	152.50	152.50	1	20,187	0.00%
2022/07/29	26	158.83	27	158.11	157.00	-1	20,124	0.00%
2022/07/28	115	158.57	231	158.55	155.50	-116	20,179	-0.57%	大買/大賣/鉅額交易
2022/07/27	151	158.13	33	158.98	157.50	118	19,639	0.60%	大買/鉅額交易
2022/07/26	6	158.92	15	158.53	160.00	-9	19,417	-0.05%
2022/07/25	14	159.29	10	160.25	160.50	4	19,550	0.02%
2022/07/22	0	0.00	1	157.00	157.00	-1	19,473	-0.01%
2022/07/21	4	157.75	6	157.67	158.50	-2	19,390	-0.01%
2022/07/20	48	156.54	47.1	156.57	155.50	0.9	19,200	0.00%
2022/07/19	7	148.93	8	149.31	149.50	-1	18,785	-0.01%
2022/07/18	35	148.81	227	147.36	148.50	-192	18,643	-1.03%	大賣/鉅額交易
2022/07/15	201	145.09	14	141.71	145.50	187	18,082	1.03%	大買/鉅額交易
2022/07/14	5	130.40	3	134.00	132.50	2	17,735	0.01%
2022/07/13	0	0.00	158	134.00	128.50	-158	17,598	-0.90%	大賣/鉅額交易
2022/07/12	161	128.12	2	129.00	127.50	159	17,525	0.91%	大買/鉅額交易
2022/07/11	1	137.00	1.3	142.57	133.00	-0.3	17,610	0.00%
2022/07/08	5	137.00	6	137.33	134.50	-1	17,815	-0.01%
2022/07/07	28.1	134.99	25	133.28	135.00	3.1	17,719	0.02%
2022/07/06	152	135.45	152	136.83	132.50	0	17,431	0.00%	大買/大賣/
2022/07/05	8	143.31	7	144.64	142.50	1	17,132	0.01%
2022/07/04	61	141.86	61	141.38	141.50	0	16,904	0.00%
2022/07/01	53	141.61	74	144.10	137.00	-21	16,782	-0.13%
2022/06/30	8	147.13	2	146.25	146.00	6	16,742	0.04%
2022/06/29	89	151.21	206	153.39	153.50	-117	16,684	-0.70%	大賣/鉅額交易
2022/06/28	172	156.03	32	157.56	157.00	140	16,432	0.85%	大買/鉅額交易
2022/06/27	27	161.28	37	158.80	160.00	-10	16,334	-0.06%
2022/06/24	24	152.83	19	149.79	152.00	5	15,975	0.03%
2022/06/23	184	156.63	202	158.74	158.50	-18	15,563	-0.12%	大買/大賣/
2022/06/22	179	162.05	331	163.44	156.50	-152	15,405	-0.99%	大買/大賣/鉅額交易
2022/06/21	309	169.26	305	165.28	173.50	4	15,188	0.03%	大買/大賣/
2022/06/20	190	158.37	23	160.17	158.00	167	15,214	1.10%	大買/鉅額交易
2022/06/17	20.2	155.27	19	157.34	161.50	1.2	14,910	0.01%
2022/06/16	149	165.72	145	164.41	155.00	4	14,614	0.03%	大買/大賣/
2022/06/15	5	161.70	6	161.67	159.00	-1	14,474	-0.01%
2022/06/14	27	164.46	25	165.64	167.50	2	14,691	0.01%
2022/06/13	19.3	164.90	18	165.11	165.50	1.3	14,454	0.01%
2022/06/10	69	167.51	70	167.31	168.50	-1	14,155	-0.01%
2022/06/09	108.1	160.87	244	156.86	164.50	-135.9	13,668	-0.99%	大買/大賣/鉅額交易
2022/06/08	220	156.96	91.1	156.86	156.50	128.9	13,328	0.97%	大買/鉅額交易
2022/06/07	13.1	147.52	9.1	146.38	147.00	4	12,870	0.03%
2022/06/06	8	148.69	6	148.33	147.00	2	12,717	0.02%
2022/06/02	10	159.90	98	161.49	152.00	-88	12,513	-0.70%
2022/06/01	143	166.03	55	162.21	165.00	88	12,187	0.72%	大買/
2022/05/31	5	157.90	6	157.67	156.50	-1	11,556	-0.01%
2022/05/30	8	154.13	68	154.29	156.50	-60	11,610	-0.52%
2022/05/27	109	149.02	52.2	145.86	152.50	56.8	11,510	0.49%	大買/
2022/05/26	76	142.24	217	140.83	139.00	-141	11,016	-1.28%	大賣/鉅額交易
2022/05/25	147	135.79	9	133.78	136.50	138	10,389	1.33%	大買/鉅額交易
2022/05/23	1	129.00	1	130.00	130.00	0	10,234	0.00%
2022/05/20	7	127.21	5	128.00	128.00	2	10,258	0.02%
2022/05/18	3	131.67	0	0.00	129.00	3	10,509	0.03%
2022/05/17	5	128.00	5	129.00	131.50	0	11,050	0.00%
2022/05/16	5	131.00	5	131.50	129.50	0	11,139	0.00%
2022/05/13	1	130.00	2	130.50	130.50	-1	11,084	-0.01%
2022/05/12	26	128.69	29	126.64	126.00	-3	11,033	-0.03%
2022/05/11	6	128.83	5.1	130.98	130.50	0.9	10,955	0.01%
2022/05/10	2.1	124.88	12.3	124.04	128.50	-10.2	10,868	-0.09%
2022/05/06	2.3	124.78	0	0.00	127.00	2.3	10,826	0.02%
2022/05/05	9	134.83	10	132.60	129.00	-1	10,808	-0.01%
2022/05/03	11	130.23	10	131.00	130.50	1	10,533	0.01%
2022/04/29	11	132.05	14	129.96	129.50	-3	10,430	-0.03%
2022/04/28	0.1	125.00	0	0.00	122.00	0.1	10,221	0.00%
2022/04/27	5.1	117.02	5	122.50	123.00	0.1	10,181	0.00%
2022/04/25	5.1	121.48	5	120.50	121.00	0.1	10,151	0.00%
2022/04/22	1.1	123.55	0	0.00	126.50	1.1	10,189	0.01%
2022/04/21	0.2	127.00	0	0.00	127.00	0.2	10,365	0.00%
2022/04/20	0.1	126.00	0	0.00	126.00	0.1	10,455	0.00%
2022/04/19	5	129.00	5	127.50	127.00	0	10,748	0.00%
2022/04/18	1.3	128.62	0	0.00	128.00	1.3	10,787	0.01%
2022/04/15	7	132.00	21	133.10	129.00	-14	10,867	-0.13%
2022/04/14	51	135.22	37.5	135.34	136.50	13.5	10,851	0.12%
2022/04/13	15	129.57	11	129.91	131.50	4	10,840	0.04%
2022/04/12	11	124.45	12	123.38	124.00	-1	10,949	-0.01%
2022/04/11	18	127.36	17	128.47	126.00	1	11,079	0.01%
2022/04/08	4	131.00	1	132.50	130.50	3	11,335	0.03%
2022/04/07	3.1	133.00	5	130.60	128.50	-1.9	12,489	-0.02%
2022/04/06	5.1	133.22	5	134.00	133.00	0.1	13,046	0.00%
2022/04/01	0	0.00	7	131.79	131.00	-7	13,093	-0.05%
2022/03/31	2.2	128.36	0	0.00	127.00	2.2	13,150	0.02%
2022/03/30	19	130.13	20	130.33	128.50	-1	13,116	-0.01%
2022/03/29	1	123.50	40	125.03	126.50	-39	12,990	-0.30%
2022/03/28	2	123.50	50	124.54	125.00	-48	12,869	-0.37%
2022/03/25	99.3	126.85	30	129.10	126.50	69.3	12,746	0.54%
2022/03/24	29	135.19	11	134.77	136.50	18	12,427	0.14%
2022/03/23	14	132.39	49	128.69	133.00	-35	12,120	-0.29%
2022/03/22	0	0.00	40	124.61	124.50	-40	11,520	-0.35%
2022/03/21	28	124.00	84	124.53	122.50	-56	11,590	-0.48%
2022/03/18	147	126.41	12	125.58	126.50	135	11,758	1.15%	大買/鉅額交易
2022/03/17	0	0.00	11	125.41	129.00	-11	11,634	-0.09%
2022/03/16	34	121.04	33	117.38	117.50	1	11,082	0.01%
2022/03/15	19	117.61	25	119.42	118.00	-6	10,879	-0.06%
2022/03/14	14	118.57	12	120.75	119.00	2	10,760	0.02%
2022/03/11	40	118.76	32	119.72	120.50	8	10,544	0.08%
2022/03/10	0	0.00	2	117.50	119.50	-2	10,381	-0.02%
2022/03/09	2	110.50	0	0.00	109.00	2	10,312	0.02%
2022/03/08	1	108.00	0	0.00	108.00	1	10,292	0.01%
2022/03/07	5	109.50	68	111.74	110.00	-63	10,217	-0.62%
2022/03/04	3	116.67	105	117.34	114.50	-102	10,165	-1.00%	大賣/鉅額交易
2022/03/03	219	117.95	55	120.19	117.50	164	10,131	1.62%	大買/鉅額交易
2022/03/02	89	120.53	86	117.35	119.00	3	9,904	0.03%
2022/03/01	0	0.00	8.2	115.83	116.50	-8.2	9,357	-0.09%
2022/02/25	29	110.33	27	110.37	106.00	2	9,276	0.02%
2022/02/22	0	0.00	1	109.50	108.50	-1	9,219	-0.01%
2022/02/21	3	113.33	1	112.50	112.00	2	9,299	0.02%
2022/02/18	12	114.50	13	115.31	116.50	-1	9,358	-0.01%
2022/02/17	10	115.75	8	115.63	114.50	2	9,193	0.02%
2022/02/16	0	0.00	3	110.50	110.50	-3	8,709	-0.03%
2022/02/15	0	0.00	1	100.00	100.50	-1	8,620	-0.01%
2022/02/14	1.5	99.10	0	0.00	98.20	1.5	8,615	0.02%
2022/02/09	1	104.50	3	105.00	104.00	-2	8,699	-0.02%
2022/02/08	0	0.00	1	101.50	101.00	-1	8,774	-0.01%
2022/01/26	1	97.50	1	98.00	97.50	0	8,818	0.00%
2022/01/25	1	97.50	1	98.10	97.50	0	8,976	0.00%
2022/01/24	3.1	98.76	3	100.50	100.00	0.1	9,049	0.00%
2022/01/21	1	102.50	5	101.00	100.50	-4	9,032	-0.04%
2022/01/20	0	0.00	3	104.00	103.50	-3	9,017	-0.03%
2022/01/18	0.2	107.00	4	105.88	105.00	-3.8	9,003	-0.04%
2022/01/17	3	105.50	0	0.00	107.00	3	8,986	0.03%
2022/01/14	12	110.33	24	107.25	106.00	-12	8,905	-0.13%
2022/01/13	5	109.00	1	110.00	107.00	4	8,728	0.05%
2022/01/12	6	112.33	9	113.22	113.00	-3	8,614	-0.03%
2022/01/11	0	0.00	1	108.50	109.50	-1	8,288	-0.01%
2022/01/10	3	109.50	0	0.00	109.50	3	8,197	0.04%
2022/01/07	2.1	108.52	0	0.00	108.50	2.1	8,062	0.03%
2022/01/06	3	112.67	6	114.67	113.00	-3	7,903	-0.04%
2022/01/05	2	111.25	1	111.50	111.00	1	7,499	0.01%
2022/01/04	0	0.00	1	116.50	117.50	-1	7,220	-0.01%
2022/01/03	12	116.50	6	117.33	115.00	6	6,971	0.09%
2021/12/30	37	122.91	27	122.69	121.00	10	6,606	0.15%
2021/12/29	2	110.50	87	108.89	117.50	-85	5,374	-1.58%
2021/12/28	91	106.08	3	102.50	107.00	88	4,631	1.90%
2021/12/27	10	99.42	18	97.98	97.60	-8	4,301	-0.19%
2021/12/24	4	94.10	4	94.25	94.70	0	4,089	0.00%
2021/12/23	8	94.23	4	95.05	95.20	4	4,008	0.10%
2021/12/20	0.1	90.10	0	0.00	89.10	0.1	3,924	0.00%
2021/12/17	2	89.65	1	89.50	89.00	1	3,952	0.03%
2021/12/16	1	93.50	4	91.85	91.30	-3	4,028	-0.07%
2021/12/15	3	94.57	1	91.60	91.70	2	4,022	0.05%
2021/12/14	22	96.10	16	94.49	98.50	6	4,015	0.15%
2021/12/13	0	0.00	4	95.43	99.10	-4	3,715	-0.11%
2021/12/10	0	0.00	2	90.20	90.10	-2	3,533	-0.06%
2021/12/09	10	89.75	6	90.38	90.20	4	3,520	0.11%
2021/12/08	1	91.10	1	89.80	89.50	0	3,497	0.00%
2021/12/07	0	0.00	1	90.10	87.80	-1	3,439	-0.03%
2021/12/06	4	92.18	1	89.80	89.50	3	3,410	0.09%
2021/12/03	2	90.30	5	89.94	89.60	-3	3,342	-0.09%
2021/12/02	0	0.00	1	89.30	88.70	-1	3,262	-0.03%
2021/12/01	0	0.00	1	88.80	88.50	-1	3,258	-0.03%
2021/11/30	4	88.93	16	89.42	88.10	-12	3,278	-0.37%
2021/11/29	9	86.36	5	86.90	86.30	4	3,343	0.12%
2021/11/26	12	89.03	5	89.50	87.50	7	3,310	0.21%
2021/11/25	6	90.07	18	90.57	89.00	-12	3,250	-0.37%
2021/11/24	12	89.11	4	88.10	91.70	8	3,232	0.25%
2021/11/23	4	87.35	0	0.00	86.90	4	3,225	0.12%
2021/11/19	4	91.30	5	91.42	91.00	-1	3,311	-0.03%
2021/11/18	0	0.00	3	89.73	88.80	-3	3,220	-0.09%
2021/11/17	18	89.68	32	89.70	90.50	-14	3,066	-0.46%
2021/11/16	27	88.13	2	88.60	89.60	25	2,926	0.85%
2021/11/15	5	87.08	2	87.60	88.00	3	2,818	0.11%
2021/11/12	0	0.00	10	85.00	83.20	-10	2,711	-0.37%
2021/11/10	11	83.80	0	0.00	83.50	11	2,646	0.42%
2021/11/08	7	85.14	6	84.17	84.10	1	2,556	0.04%
2021/11/05	6	85.25	9	86.34	86.20	-3	2,471	-0.12%
2021/11/04	21	81.03	21	82.93	82.50	0	2,307	0.00%
2021/11/02	4	81.13	2	84.35	79.00	2	2,168	0.09%
2021/11/01	8	78.48	20	79.17	79.20	-12	1,991	-0.60%
2021/10/28	0	0.00	1	74.90	75.10	-1	1,848	-0.05%
2021/10/27	0	0.00	16	73.70	73.00	-16	1,809	-0.88%
2021/10/26	0	0.00	5	73.46	74.00	-5	1,772	-0.28%
2021/10/22	20	72.70	3	72.50	72.60	17	1,715	0.99%
2021/10/20	3	71.00	0	0.00	71.10	3	1,659	0.18%
2021/10/18	5	70.50	6	69.95	70.10	-1	1,664	-0.06%
2021/10/15	0	0.00	8	68.96	69.50	-8	1,650	-0.48%
2021/10/14	1	65.70	0	0.00	67.20	1	1,630	0.06%
2021/10/08	0	0.00	3	69.00	67.70	-3	1,620	-0.19%
2021/10/07	0	0.00	3	68.53	68.60	-3	1,632	-0.18%
2021/10/06	2	67.15	1	68.30	67.20	1	1,657	0.06%
2021/10/05	3	66.80	2	66.85	69.10	1	1,661	0.06%
2021/10/04	3	67.57	0	0.00	67.20	3	1,644	0.18%
2021/10/01	4	69.35	0	0.00	69.40	4	1,626	0.25%
2021/09/29	3	71.63	1	73.00	71.10	2	1,586	0.13%
2021/09/28	0	0.00	1	71.50	72.80	-1	1,546	-0.06%
2021/09/27	0	0.00	4	72.28	71.40	-4	1,519	-0.26%
2021/09/24	0	0.00	2	72.65	72.80	-2	1,489	-0.13%
2021/09/23	6	71.77	5	73.02	72.90	1	1,435	0.07%
2021/09/22	5	70.56	0	0.00	70.10	5	1,308	0.38%
2021/09/17	16	72.22	13	72.48	72.80	3	1,241	0.24%
2021/09/13	0	0.00	1	69.60	68.70	-1	1,044	-0.10%
2021/09/10	0	0.00	1	68.50	68.50	-1	1,038	-0.10%
2021/09/08	0	0.00	1	68.50	67.60	-1	1,034	-0.10%
2021/09/07	1	70.00	0	0.00	68.80	1	1,022	0.10%
2021/09/06	0	0.00	7	71.94	70.00	-7	1,009	-0.69%
2021/09/03	7	73.16	0	0.00	72.30	7	972	0.72%
2021/09/02	4	72.28	13	72.70	73.90	-9	928	-0.97%
2021/09/01	0	0.00	9	71.11	71.30	-9	821	-1.10%
2021/08/30	7	71.26	15	71.38	70.90	-8	796	-1.00%
2021/08/27	15	71.41	4	70.40	70.20	11	736	1.49%
2021/08/26	37	70.08	30	70.40	70.90	7	650	1.08%
2021/07/28	2	64.30	0	0.00	65.30	2	536	0.37%
2021/07/27	0	0.00	1	69.80	69.40	-1	538	-0.19%
2021/07/20	2	69.50	0	0.00	69.20	2	550	0.36%
2021/07/16	3	70.37	0	0.00	70.40	3	592	0.51%
2021/07/15	3	70.10	0	0.00	70.40	3	607	0.49%
2021/07/13	0	0.00	1	71.50	71.50	-1	726	-0.14%
2021/07/08	0	0.00	2	67.30	67.50	-2	752	-0.27%
2021/07/07	0	0.00	2	67.00	67.00	-2	771	-0.26%
2021/05/20	0	0.00	2	61.40	61.60	-2	1,288	-0.16%
2021/05/17	0	0.00	37	59.27	58.50	-37	1,291	-2.86%
2021/05/13	0	0.00	10	60.83	61.90	-10	1,277	-0.78%
2021/05/12	3	63.20	0	0.00	61.90	3	1,266	0.24%
2021/05/11	2	65.95	0	0.00	65.50	2	1,246	0.16%
2021/05/05	5	68.58	0	0.00	68.50	5	1,245	0.40%
2021/05/04	6	69.10	0	0.00	69.40	6	1,245	0.48%
2021/05/03	16	71.15	1	70.80	70.80	15	1,231	1.22%
2021/04/29	1	74.70	0	0.00	72.50	1	1,224	0.08%
2021/04/28	5	73.84	0	0.00	74.40	5	1,217	0.41%
2021/04/26	0	0.00	32	75.06	75.00	-32	1,244	-2.57%
2021/04/23	1	75.20	20	75.11	75.20	-19	1,258	-1.51%
2021/04/22	3	77.17	56	76.18	74.90	-53	1,289	-4.11%
2021/04/21	1	78.40	22	77.49	78.30	-21	1,282	-1.64%
2021/04/20	7	78.51	77	78.62	77.40	-70	1,378	-5.08%
2021/04/19	25	79.02	9	77.34	78.50	16	1,378	1.16%
2021/04/16	3	74.83	2	75.40	75.20	1	1,368	0.07%
2021/04/15	0	0.00	2	73.25	73.70	-2	1,331	-0.15%
2021/04/14	0	0.00	20	71.23	71.50	-20	1,326	-1.51%
2021/04/13	0	0.00	1	73.30	72.60	-1	1,332	-0.08%
2021/04/12	0	0.00	2	74.15	74.00	-2	1,322	-0.15%
2021/04/09	2	73.55	21	73.15	73.00	-19	1,302	-1.46%
2021/04/08	0	0.00	11	73.28	74.80	-11	1,279	-0.86%
2021/04/07	21	71.91	46	71.26	71.50	-25	1,240	-2.01%
2021/04/06	21	71.58	2	72.30	71.70	19	1,219	1.56%
2021/04/01	17	71.76	6	72.50	72.10	11	1,212	0.91%
2021/03/31	1	71.20	6	71.75	71.60	-5	1,212	-0.41%
2021/03/29	0	0.00	3	70.20	70.30	-3	1,264	-0.24%
2021/03/25	7	69.77	0	0.00	69.50	7	1,426	0.49%
2021/03/22	1	68.70	0	0.00	69.00	1	1,565	0.06%
2021/03/18	0	0.00	10	70.54	69.90	-10	1,601	-0.62%
2021/03/17	2	69.70	31	69.60	69.60	-29	1,634	-1.77%
2021/03/15	0	0.00	22	69.67	70.00	-22	1,669	-1.32%
2021/03/12	0	0.00	5	70.30	69.80	-5	1,733	-0.29%
2021/03/11	2	69.70	5	70.46	70.20	-3	1,755	-0.17%
2021/03/10	1	71.00	72	70.56	70.70	-71	1,761	-4.03%
2021/03/09	5	71.28	62	70.52	71.30	-57	1,815	-3.14%
2021/03/08	11	71.98	10	72.73	71.90	1	1,799	0.06%
2021/03/05	135	71.78	47	71.71	71.80	88	1,775	4.96%	大買/
2021/03/04	112	71.82	293	71.73	71.40	-181	1,759	-10.29%	大買/大賣/鉅額交易
2021/03/03	251	70.10	171	70.25	69.80	80	1,697	4.71%	大買/大賣/
2021/03/02	1	69.20	103	68.29	67.90	-102	1,651	-6.18%	大賣/鉅額交易
2021/02/26	25	69.82	1	69.90	69.00	24	1,643	1.46%
2021/02/25	151	69.65	32	68.95	69.40	119	1,633	7.28%	大買/鉅額交易
2021/02/24	3	69.40	6	69.80	68.80	-3	1,620	-0.19%
2021/02/23	21	68.94	12	68.95	69.10	9	1,598	0.56%
2021/02/22	15	68.83	2	68.85	68.60	13	1,587	0.82%
2021/02/19	31	67.48	1	67.70	67.70	30	1,576	1.90%
2021/02/18	51	67.00	1	66.80	67.00	50	1,572	3.18%
2021/02/17	11	66.49	1	66.70	66.20	10	1,571	0.64%
2021/02/05	1	65.00	1	65.30	64.90	0	1,564	0.00%
2021/02/03	2	64.50	14	64.53	64.10	-12	1,560	-0.77%
2021/02/02	0	0.00	7	64.20	64.50	-7	1,558	-0.45%
2021/02/01	3	63.23	1	63.90	64.20	2	1,557	0.13%
2021/01/29	0	0.00	98	64.95	64.20	-98	1,551	-6.32%
2021/01/28	0	0.00	12	66.36	66.20	-12	1,537	-0.78%
2021/01/26	10	66.47	1	67.00	66.90	9	1,524	0.59%
2021/01/25	12	66.52	6	66.30	66.50	6	1,518	0.40%
2021/01/22	23	66.45	1	66.40	66.90	22	1,511	1.46%
2021/01/21	2	66.90	2	66.80	66.70	0	1,503	0.00%
2021/01/20	41	66.39	3	67.43	66.30	38	1,493	2.54%
2021/01/19	18	68.76	2	69.80	68.40	16	1,473	1.09%
2021/01/18	5	68.92	3	69.27	69.00	2	1,452	0.14%
2021/01/15	32	72.35	11	72.02	71.10	21	1,429	1.47%
2021/01/14	329	72.14	0	0.00	72.40	329	1,403	23.43%	大買/鉅額交易
2021/01/13	3	72.07	10	72.48	71.60	-7	1,372	-0.51%
2021/01/12	11	69.30	3	69.73	68.60	8	1,256	0.64%
2021/01/11	3	68.40	1	68.00	69.70	2	1,198	0.17%
2021/01/04	0	0.00	2	66.60	66.70	-2	1,062	-0.19%
2020/12/31	1	66.30	0	0.00	66.40	1	1,049	0.10%
2020/12/30	0	0.00	1	66.00	66.20	-1	1,038	-0.10%
2020/12/29	1	65.50	0	0.00	65.10	1	1,029	0.10%
2020/12/23	3	66.40	0	0.00	66.40	3	938	0.32%
2020/12/22	5	68.06	5	67.54	65.90	0	895	0.00%
2020/12/21	0	0.00	14	67.42	66.50	-14	793	-1.76%
2020/12/18	16	66.01	0	0.00	66.80	16	737	2.17%
2020/12/17	5	65.02	0	0.00	64.90	5	660	0.76%
2020/12/16	0	0.00	1	65.60	66.10	-1	635	-0.16%
2020/12/15	3	63.80	0	0.00	63.90	3	588	0.51%
2020/12/14	2	65.45	2	65.20	65.10	0	581	0.00%
2020/12/11	4	64.70	4	64.30	64.00	0	538	0.00%
2020/12/10	0	0.00	25	64.20	63.30	-25	495	-5.05%
2020/12/09	0	0.00	25	64.20	65.00	-25	473	-5.28%
2020/12/08	50	65.38	0	0.00	65.00	50	451	11.07%
2020/12/01	0	0.00	5	62.00	62.60	-5	258	-1.94%
2020/11/27	0	0.00	2	60.30	60.30	-2	236	-0.84%
2020/11/26	0	0.00	1	60.30	60.40	-1	236	-0.42%
2020/11/25	5	60.50	0	0.00	60.20	5	239	2.08%
2020/10/26	0	0.00	5	59.50	59.50	-5	292	-1.71%
2020/10/20	0	0.00	1	59.90	59.90	-1	354	-0.28%
2020/08/27	1	62.50	0	0.00	62.50	1	861	0.12%
2020/08/20	5	60.40	0	0.00	60.80	5	867	0.58%
2020/07/28	5	67.70	5	66.62	64.30	0	853	0.00%
2020/07/10	1	64.40	1	66.90	65.80	0	590	0.00%
2020/07/06	1	64.00	0	0.00	64.00	1	516	0.19%
2020/07/03	0	0.00	2	65.90	66.20	-2	478	-0.42%
2020/06/23	0	0.00	2	61.40	62.00	-2	426	-0.47%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/18	1	60.30	0	0.00	60.50	1	430	0.23%
2020/05/26	2	60.90	0	0.00	61.00	2	508	0.39%
2020/03/19	0	0.00	2	48.23	47.00	-2	511	-0.39%
2020/03/05	0	0.00	1	62.00	61.40	-1	545	-0.18%
2020/03/04	2	61.05	1	61.30	61.20	1	544	0.18%
2020/02/27	0	0.00	12	62.10	62.00	-12	548	-2.19%
2020/02/04	1	63.00	0	0.00	64.40	1	678	0.15%
2020/01/06	0	0.00	1	66.80	66.90	-1	955	-0.10%
2020/01/03	0	0.00	1	67.50	67.40	-1	956	-0.10%
2019/12/30	0	0.00	1	69.10	68.60	-1	964	-0.10%
2019/12/26	1	69.20	1	69.80	68.70	0	960	0.00%
2019/12/25	2	70.15	0	0.00	69.30	2	962	0.21%
2019/12/24	2	69.85	4	69.85	70.30	-2	955	-0.21%
2019/12/23	3	69.37	0	0.00	69.10	3	950	0.32%
2019/12/20	5	70.40	0	0.00	69.60	5	948	0.53%
2019/12/19	8	71.69	2	71.45	70.80	6	943	0.64%
2019/12/12	7	69.71	7	69.80	70.30	0	888	0.00%
2019/12/03	1	68.30	0	0.00	68.70	1	809	0.12%
2019/11/25	6	66.70	6	66.95	67.40	0	821	0.00%
2019/11/12	0	0.00	5	68.20	69.30	-5	870	-0.57%
2019/11/04	2	72.30	2	72.20	72.00	0	802	0.00%
2019/11/01	11	70.32	6	70.68	71.10	5	777	0.64%
2019/10/23	0	0.00	1	73.20	72.40	-1	669	-0.15%
2019/10/22	3	73.20	13	73.14	73.20	-10	649	-1.54%
2019/10/21	1	70.30	0	0.00	70.10	1	597	0.17%
2019/10/18	61	72.46	50	70.60	70.60	11	584	1.88%
2019/10/17	0	0.00	1	66.60	69.70	-1	509	-0.20%
2019/10/14	0	0.00	3	65.43	65.50	-3	432	-0.69%
2019/09/19	5	62.10	5	61.90	60.90	0	351	0.00%
2019/09/06	0	0.00	2	59.80	59.80	-2	338	-0.59%
2019/09/02	2	57.00	2	57.35	57.70	0	309	0.00%
2019/08/30	0	0.00	2	58.40	56.60	-2	305	-0.65%
2019/08/29	1	58.30	0	0.00	56.60	1	287	0.35%
2019/08/28	0	0.00	1	58.60	58.60	-1	270	-0.37%
2019/08/27	2	58.80	0	0.00	58.50	2	269	0.74%
2019/08/26	2	58.15	2	58.30	58.60	0	267	0.00%
2019/08/23	1	58.30	1	58.80	59.00	0	262	0.00%
2019/08/01	0	0.00	1	58.50	58.50	-1	194	-0.51%
2019/07/30	2	60.80	2	60.80	59.80	0	204	0.00%
2019/07/29	2	60.30	1	60.30	60.50	1	202	0.49%
2019/05/23	0	0.00	1	58.10	58.10	-1	348	-0.29%
2019/05/09	1	60.40	0	0.00	60.30	1	399	0.25%
2019/05/06	2	61.55	0	0.00	61.60	2	392	0.51%
2019/04/29	1	62.00	0	0.00	61.80	1	390	0.26%
2019/04/26	2	62.90	0	0.00	63.40	2	382	0.52%
2019/04/03	1	62.20	0	0.00	62.10	1	339	0.29%
2019/03/13	0	0.00	1	59.80	62.30	-1	364	-0.27%
2019/03/08	1	60.00	0	0.00	60.00	1	357	0.28%
2019/02/15	5	59.00	6	58.62	58.80	-1	333	-0.30%
2019/02/14	3	58.30	3	58.43	58.40	0	325	0.00%
2019/02/11	1	57.40	0	0.00	56.90	1	312	0.32%
2019/01/28	0	0.00	2	58.40	57.90	-2	302	-0.66%
2018/12/27	0	0.00	3	58.50	58.20	-3	376	-0.80%
2018/12/18	3	60.13	0	0.00	60.00	3	356	0.84%
2018/12/13	1	56.30	1	56.50	56.30	0	321	0.00%
2018/12/12	0	0.00	1	55.80	55.90	-1	320	-0.31%
2018/12/11	0	0.00	5	54.72	55.40	-5	320	-1.56%
2018/12/10	2	55.20	2	55.35	55.10	0	321	0.00%
2018/12/06	2	57.05	2	57.20	55.00	0	323	0.00%
2018/12/05	3	56.27	2	56.70	57.10	1	317	0.31%
2018/12/03	5	57.50	0	0.00	57.50	5	317	1.58%
2018/10/26	1	52.10	1	51.00	50.40	0	273	0.00%
2018/10/25	0	0.00	1	53.00	51.90	-1	266	-0.37%
2018/10/24	1	55.30	0	0.00	55.00	1	264	0.38%
2018/09/04	0	0.00	1	65.00	65.20	-1	483	-0.21%
2018/08/29	1	66.80	0	0.00	66.30	1	502	0.20%
2018/08/14	0	0.00	6	66.00	66.50	-6	526	-1.14%
2018/07/27	0	0.00	2	68.60	69.10	-2	554	-0.36%
2018/07/26	0	0.00	6	68.85	68.80	-6	573	-1.05%
2018/07/25	0	0.00	5	69.40	69.90	-5	575	-0.87%
2018/07/20	21	69.17	5	69.62	68.20	16	557	2.87%
2018/07/06	0	0.00	1	62.60	62.60	-1	660	-0.15%
2018/05/18	0	0.00	6	74.20	74.10	-6	708	-0.85%
2018/05/16	1	75.40	0	0.00	75.10	1	717	0.14%
2018/05/10	4	75.20	0	0.00	75.20	4	759	0.53%
2018/05/09	2	75.60	0	0.00	74.90	2	763	0.26%
2018/05/03	1	74.30	0	0.00	74.10	1	766	0.13%
2018/04/25	1	79.50	0	0.00	78.90	1	735	0.14%
2018/04/24	1	78.80	0	0.00	78.30	1	736	0.14%
2018/04/18	0	0.00	1	82.70	82.40	-1	719	-0.14%
2018/04/16	0	0.00	1	83.10	83.00	-1	698	-0.14%
2018/04/13	2	82.35	4	83.13	83.10	-2	675	-0.30%
2018/03/29	1	74.50	0	0.00	75.30	1	631	0.16%
2018/03/22	2	78.20	15	77.60	77.50	-13	755	-1.72%
2018/03/21	5	78.40	0	0.00	78.20	5	753	0.66%
2018/03/15	0	0.00	1	81.00	80.50	-1	762	-0.13%
2018/03/13	5	80.00	0	0.00	79.50	5	793	0.63%
2018/03/08	5	78.50	0	0.00	78.30	5	854	0.58%
2018/03/05	2	78.80	0	0.00	78.40	2	999	0.20%
2018/03/01	1	79.70	0	0.00	80.10	1	1,121	0.09%
2018/02/27	2	81.80	2	81.60	80.60	0	1,135	0.00%
2018/02/26	2	81.60	2	82.30	81.30	0	1,179	0.00%
2018/02/06	1	78.10	0	0.00	77.00	1	1,477	0.07%
2018/02/01	0	0.00	5	82.30	82.00	-5	1,441	-0.35%
2018/01/30	5	81.60	0	0.00	81.60	5	1,449	0.35%
2018/01/19	0	0.00	55	82.55	82.40	-55	1,450	-3.79%
2018/01/17	1	83.40	0	0.00	83.40	1	1,441	0.07%
2018/01/08	1	84.60	0	0.00	83.60	1	1,455	0.07%
2018/01/05	3	84.80	0	0.00	84.70	3	1,457	0.21%
2018/01/04	1	84.70	0	0.00	84.70	1	1,483	0.07%