中砂 (1560)-元富-城東券商分點個股進出

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
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/11/20	7	305.00	1	301.50	301.50	6	3,315	0.18%
2024/11/19	0	0.00	2	303.25	303.00	-2	3,329	-0.06%
2024/11/18	8.2	298.25	10	294.40	293.50	-1.9	3,339	-0.06%
2024/11/15	4.1	315.68	0	0.00	312.50	4.1	3,276	0.12%
2024/11/14	11	318.55	1	322.49	315.50	10	3,354	0.30%
2024/11/13	0	0.00	1	308.50	308.50	-1	3,292	-0.03%
2024/11/12	0	0.00	2.2	316.36	310.00	-2.2	3,335	-0.07%
2024/11/11	1	314.99	0	319.00	320.50	1	3,421	0.03%
2024/11/08	4.1	315.68	3	316.00	318.50	1.1	3,421	0.03%
2024/11/07	2	318.48	1	316.50	315.00	1	3,446	0.03%
2024/11/06	3	312.50	0	0.00	316.00	3	3,402	0.09%
2024/11/05	3.1	308.68	2	306.00	303.50	1.1	3,378	0.03%
2024/11/04	1.1	301.73	80	299.36	301.00	-78.9	3,418	-2.31%
2024/11/01	12.1	305.61	3	306.00	309.00	9.1	3,444	0.26%
2024/10/30	14.1	308.02	23	309.41	309.00	-8.9	3,439	-0.26%
2024/10/29	0.1	323.13	0	0.00	323.50	0.1	3,451	0.00%
2024/10/28	3	344.79	2.2	340.27	333.00	0.8	3,415	0.02%
2024/10/25	3	341.95	1	342.50	342.50	2	3,386	0.06%
2024/10/24	8.7	350.02	63	345.57	339.50	-54.4	3,355	-1.62%
2024/10/23	5	358.20	0.2	356.00	357.00	4.9	3,291	0.15%
2024/10/22	1	362.01	7	361.07	359.00	-6	3,293	-0.18%
2024/10/21	13	369.88	46	368.08	369.00	-33	3,274	-1.01%
2024/10/18	51.1	384.16	22.1	377.34	363.50	29.1	3,250	0.89%
2024/10/17	5.1	366.48	13.1	372.86	374.50	-8.1	3,066	-0.26%
2024/10/16	22.2	360.50	26	361.87	360.00	-3.9	2,925	-0.13%
2024/10/15	1	365.00	35.2	360.27	365.00	-34.2	2,823	-1.21%
2024/10/14	1	329.50	0	0.00	332.00	1	2,589	0.04%
2024/10/11	14	334.14	3	329.50	326.50	11	2,606	0.42%
2024/10/09	0	0.00	1	328.50	325.50	-1	2,624	-0.04%
2024/10/08	1.5	327.33	7	325.86	331.50	-5.5	2,644	-0.21%
2024/10/07	2	330.00	3	329.49	332.00	-1	2,659	-0.04%
2024/10/04	0	0.00	7	318.21	317.00	-7	2,665	-0.26%
2024/10/01	0	310.50	0	0.00	311.00	0	2,723	0.00%
2024/09/30	1	316.50	0	0.00	310.00	1	2,774	0.04%
2024/09/27	3.1	324.31	1	315.00	315.00	2.1	2,796	0.07%
2024/09/26	3	321.50	3	322.00	323.00	0	2,798	0.00%
2024/09/25	0.1	322.00	2	323.75	321.00	-1.9	2,885	-0.07%
2024/09/24	2.1	320.74	2	321.00	320.00	0.1	2,898	0.00%
2024/09/23	2.1	333.62	1	335.50	330.50	1.1	2,981	0.04%
2024/09/20	8	332.94	0	0.00	331.00	8	3,093	0.26%
2024/09/19	0.1	330.00	1	326.50	325.50	-0.9	3,089	-0.03%
2024/09/18	5	319.10	1	324.00	318.50	4	3,084	0.13%
2024/09/16	1	316.50	0	0.00	318.00	1	3,137	0.03%
2024/09/13	1	317.50	1	317.50	317.00	0	3,253	0.00%
2024/09/12	2	308.00	1.1	315.45	320.50	0.9	3,231	0.03%
2024/09/10	1	307.00	1	294.50	292.50	0	3,286	0.00%
2024/09/09	0	0.00	7	297.57	306.00	-7	3,379	-0.21%
2024/09/06	3	302.83	0	0.00	299.50	3	3,471	0.09%
2024/09/05	2	304.75	1	304.00	301.00	1	3,483	0.03%
2024/09/04	2.2	307.52	1	317.00	303.00	1.2	3,480	0.03%
2024/09/03	2	328.75	2	327.25	327.00	0	3,455	0.00%
2024/09/02	0	0.00	1	344.50	332.00	-1	3,470	-0.03%
2024/08/30	2	339.50	1	343.50	338.00	1	3,467	0.03%
2024/08/29	5.2	339.02	11	339.68	338.00	-5.8	3,501	-0.17%
2024/08/28	27	348.69	4	343.13	347.00	23	3,612	0.64%
2024/08/27	2	330.00	1	331.50	332.00	1	3,803	0.03%
2024/08/26	9	345.00	11	332.41	328.50	-2	3,888	-0.05%
2024/08/23	16	340.59	3	337.50	340.00	13	3,930	0.33%
2024/08/22	1	334.00	2	337.25	333.00	-1	3,975	-0.03%
2024/08/21	0	0.00	9	335.89	336.00	-9	4,012	-0.22%
2024/08/20	1	344.00	2.9	345.67	340.50	-1.9	4,018	-0.05%
2024/08/19	2	336.75	10	335.05	342.00	-8	4,026	-0.20%
2024/08/16	72	339.94	18.1	333.76	336.00	53.9	4,047	1.33%
2024/08/15	1	325.00	2	328.00	324.50	-1	3,997	-0.03%
2024/08/14	1	325.00	0.3	326.06	325.00	0.7	3,986	0.02%
2024/08/13	16	318.28	8.2	305.76	324.00	7.8	3,936	0.20%
2024/08/12	3.1	297.69	3	295.67	295.50	0.1	3,834	0.00%
2024/08/09	3	296.00	3	296.83	292.00	0	3,822	0.00%
2024/08/08	2	288.50	1	285.00	284.00	1	3,782	0.03%
2024/08/07	1	282.50	1	290.50	290.50	0	3,759	0.00%
2024/08/06	2.1	274.81	0	0.00	264.50	2.1	3,734	0.06%
2024/08/05	0	267.40	13.1	273.85	265.00	-13.1	3,673	-0.36%
2024/08/02	17.1	291.29	2	289.75	285.00	15.1	3,611	0.42%
2024/08/01	32.3	302.62	3	294.83	294.00	29.3	3,574	0.82%
2024/07/31	3.1	316.13	1	312.50	311.00	2.1	3,487	0.06%
2024/07/30	19	316.03	3.1	318.35	322.00	15.9	3,497	0.45%
2024/07/29	0	0.00	0.7	320.64	308.50	-0.7	3,478	-0.02%
2024/07/23	1	324.00	1	328.00	335.50	0	3,582	0.00%
2024/07/22	1	317.00	29	318.21	317.00	-28	3,636	-0.77%
2024/07/19	1.5	333.07	2	332.25	328.00	-0.5	3,763	-0.01%
2024/07/18	0.2	324.61	10	322.50	327.50	-9.8	3,775	-0.26%
2024/07/17	0.5	336.78	7	336.43	340.00	-6.6	3,772	-0.17%
2024/07/16	2.1	336.83	1	336.00	336.00	1.1	3,813	0.03%
2024/07/15	1.1	344.68	6	340.08	340.00	-4.9	3,883	-0.13%
2024/07/12	5.1	342.74	2	340.50	341.50	3.1	3,892	0.08%
2024/07/11	0	0.00	2	363.03	354.00	-2	3,922	-0.05%
2024/07/10	1.1	357.36	0	0.00	354.50	1.1	3,916	0.03%
2024/07/09	0	0.00	3	357.17	350.00	-3	3,898	-0.08%
2024/07/08	0	0.00	8	356.13	345.00	-8	3,886	-0.21%
2024/07/05	5.3	351.48	4	352.50	356.50	1.3	3,876	0.03%
2024/07/04	6	351.25	5.1	344.94	342.00	0.9	3,811	0.02%
2024/07/03	2	339.00	4	338.75	336.50	-2	3,791	-0.05%
2024/07/02	0	338.00	1	346.00	338.00	-1	3,790	-0.03%
2024/07/01	6.2	344.27	11	344.05	345.00	-4.8	3,821	-0.13%
2024/06/28	2	326.25	4	327.50	328.00	-2	3,951	-0.05%
2024/06/27	4.1	334.24	8	329.88	324.50	-3.9	4,032	-0.10%
2024/06/26	8	327.31	29.2	319.98	329.00	-21.2	4,017	-0.53%
2024/06/25	7	296.50	12	298.33	302.50	-5	3,956	-0.13%
2024/06/24	2.1	298.81	15	301.77	300.50	-12.9	4,004	-0.32%
2024/06/21	11	308.32	5	304.30	304.50	6	4,070	0.15%
2024/06/20	8.1	306.23	22.1	304.05	311.00	-14	4,045	-0.35%
2024/06/19	2	290.50	3	289.33	288.50	-1	3,937	-0.03%
2024/06/18	1	288.50	3.1	291.49	288.50	-2.1	3,953	-0.05%
2024/06/17	17	295.62	9.2	291.38	288.50	7.8	3,944	0.20%
2024/06/14	28.2	306.20	12.1	307.36	305.50	16.1	3,905	0.41%
2024/06/13	9	297.39	3	295.68	299.00	6	3,850	0.16%
2024/06/12	0	0.00	15	282.67	288.00	-15	3,762	-0.40%
2024/06/11	1.2	280.00	2	280.50	281.00	-0.8	3,778	-0.02%
2024/06/07	1.3	281.23	12	279.83	282.50	-10.7	3,825	-0.28%
2024/06/06	4	282.50	4	284.25	276.50	0	3,887	0.00%
2024/06/05	1	279.00	14	282.04	281.50	-13	3,864	-0.34%
2024/06/04	7	286.07	1	282.00	282.00	6	3,912	0.15%
2024/06/03	5	295.20	9.1	296.43	290.00	-4.1	3,917	-0.10%
2024/05/31	63.1	298.65	7	287.36	280.50	56.1	3,811	1.47%
2024/05/30	4	289.38	4.1	284.22	295.50	-0.1	3,627	0.00%
2024/05/29	2	285.25	5.3	280.05	283.00	-3.3	3,623	-0.09%
2024/05/28	8	275.50	8	276.69	275.50	0	3,613	0.00%
2024/05/27	3	272.83	2.1	274.83	272.00	0.9	3,664	0.02%
2024/05/24	1	264.50	3.1	266.67	268.50	-2.1	3,729	-0.06%
2024/05/23	8	265.75	5.4	264.81	263.00	2.6	3,790	0.07%
2024/05/22	2	261.75	7	262.00	262.50	-5	3,970	-0.13%
2024/05/21	1	262.00	2	259.50	261.50	-1	4,076	-0.02%
2024/05/20	7	251.14	40.3	251.16	250.00	-33.3	4,167	-0.80%
2024/05/17	81.3	246.43	0	0.00	247.50	81.3	4,214	1.93%
2024/05/16	1	242.89	1	242.00	242.00	0	4,217	0.00%
2024/05/15	0.1	242.50	0	0.00	241.50	0.1	4,264	0.00%
2024/05/14	0	0.00	1	243.00	246.00	-1	4,375	-0.02%
2024/05/13	1.2	246.67	1	247.50	245.00	0.2	4,397	0.00%
2024/05/09	1	250.50	0	0.00	250.00	1	4,524	0.02%
2024/05/08	0	0.00	1	253.50	253.50	-1	4,791	-0.02%
2024/05/07	1	250.00	0	0.00	249.50	1	4,976	0.02%
2024/05/06	2	254.00	1	254.50	250.50	1	5,034	0.02%
2024/05/03	3	245.66	0	0.00	243.50	3	5,002	0.06%
2024/05/02	0	250.50	0	0.00	250.00	0	5,005	0.00%
2024/04/30	7	261.78	10	255.95	255.00	-3	5,021	-0.06%
2024/04/29	12	263.88	2.1	262.89	264.00	9.9	4,958	0.20%
2024/04/26	4	258.88	2	256.25	256.00	2	4,966	0.04%
2024/04/25	2.2	250.82	8.1	249.94	257.50	-5.9	5,018	-0.12%
2024/04/24	23	235.09	5	236.70	243.00	18	4,996	0.36%
2024/04/23	10	223.75	8	225.75	221.00	2	5,037	0.04%
2024/04/22	14	226.25	0	0.00	221.00	14	5,047	0.28%
2024/04/19	0.4	242.14	1	242.00	233.00	-0.7	5,114	-0.01%
2024/04/18	0	0.00	4	258.75	258.00	-4	5,102	-0.08%
2024/04/17	3	254.17	3	258.67	259.50	0	5,100	0.00%
2024/04/16	0.1	250.00	1	250.01	250.00	-1	5,076	-0.02%
2024/04/15	1	254.00	1	253.50	254.00	0	5,077	0.00%
2024/04/12	2	260.00	0	258.50	256.00	2	5,065	0.04%
2024/04/11	0.1	253.00	2.1	253.79	254.50	-2	5,053	-0.04%
2024/04/10	2	259.00	0	0.00	257.50	2	5,029	0.04%
2024/04/09	1	264.91	11	259.05	258.50	-10	5,032	-0.20%
2024/04/08	3	263.49	0	0.00	264.00	3	5,014	0.06%
2024/04/03	3.3	265.58	3	269.67	266.50	0.3	5,056	0.01%
2024/04/02	18.1	284.52	11.2	283.80	272.50	6.9	5,024	0.14%
2024/04/01	16	269.72	5	269.70	270.50	11	4,956	0.22%
2024/03/29	3	263.00	5	266.19	261.50	-2	5,046	-0.04%
2024/03/28	2	260.75	0.1	262.50	259.00	1.9	5,089	0.04%
2024/03/27	2.1	258.33	11.5	261.09	264.00	-9.4	5,048	-0.19%
2024/03/26	2	260.00	4	256.25	253.50	-2	4,948	-0.04%
2024/03/25	6	254.58	2	254.75	254.00	4	4,886	0.08%
2024/03/22	1.2	244.00	8	245.19	245.00	-6.8	4,845	-0.14%
2024/03/20	1	254.00	0	0.00	247.50	1	4,850	0.02%
2024/03/19	0	0.00	1	254.00	251.00	-1	4,851	-0.02%
2024/03/18	2	253.25	11	256.68	256.00	-9	4,863	-0.19%
2024/03/14	1	246.00	1	242.00	240.50	0	4,834	0.00%
2024/03/13	1	245.00	3.1	254.39	243.50	-2.1	4,873	-0.04%
2024/03/12	4	250.13	4.1	252.31	251.50	-0.1	4,863	0.00%
2024/03/11	1	240.50	1	243.00	241.00	0	4,828	0.00%
2024/03/08	4	246.63	5	247.30	241.00	-1	4,848	-0.02%
2024/03/07	10.7	252.83	5	249.50	246.00	5.7	4,845	0.12%
2024/03/06	3.1	248.87	21	248.86	254.50	-17.9	4,830	-0.37%
2024/03/05	3	252.17	7	250.86	251.50	-4	4,809	-0.08%
2024/03/04	14	258.25	18	259.33	255.00	-4	4,796	-0.08%
2024/03/01	8	256.25	36	255.07	256.00	-28	4,745	-0.59%
2024/02/29	9.3	257.28	6	259.08	258.00	3.3	4,710	0.07%
2024/02/27	11.1	265.37	442	270.64	268.00	-430.9	4,625	-9.31%	大賣/鉅額交易
2024/02/26	11.1	271.64	1	273.50	273.00	10.1	4,609	0.22%
2024/02/23	11.1	285.57	5.6	288.04	276.50	5.5	4,613	0.12%
2024/02/22	84	267.92	12.1	260.98	275.50	71.9	4,399	1.63%
2024/02/21	10	250.25	5.1	253.19	250.50	4.9	4,269	0.12%
2024/02/20	40	237.33	6.1	237.60	238.00	33.9	4,145	0.82%
2024/02/19	2.1	234.00	1	233.50	233.00	1.1	4,100	0.03%
2024/02/16	4.1	239.62	7	238.35	238.00	-3	4,154	-0.07%
2024/02/15	0	0.00	12.1	237.51	238.00	-12.1	4,174	-0.29%
2024/02/05	251	219.07	2	220.25	220.50	249	4,227	5.89%	大買/鉅額交易
2024/02/02	103.1	221.52	2	220.00	217.50	101.1	4,217	2.40%	大買/鉅額交易
2024/02/01	4.1	217.86	3.1	219.84	217.50	1	4,271	0.02%
2024/01/31	5.1	222.50	15.1	220.90	219.50	-10	4,353	-0.23%
2024/01/30	8.1	203.81	15.2	204.17	209.50	-7.1	4,300	-0.17%
2024/01/29	11	194.86	4.6	194.96	195.50	6.4	4,204	0.15%
2024/01/26	0.3	189.00	0	0.00	189.00	0.3	4,304	0.01%
2024/01/25	5	188.00	1	187.50	187.00	4	4,389	0.09%
2024/01/24	2.2	193.77	2	189.75	189.00	0.2	4,403	0.00%
2024/01/23	1.2	195.57	0	0.00	195.50	1.2	4,411	0.03%
2024/01/22	2.2	194.64	1.1	197.06	196.50	1.1	4,398	0.02%
2024/01/19	1	190.00	2	196.23	194.50	-1	4,359	-0.02%
2024/01/18	2.1	196.23	1	194.69	194.00	1	4,295	0.02%
2024/01/17	3.1	198.49	30.1	197.39	196.00	-27	4,222	-0.64%
2024/01/16	1.1	195.90	0	0.00	193.50	1.1	4,168	0.03%
2024/01/15	30.3	197.01	2.3	198.15	197.00	28	4,189	0.67%
2024/01/12	0.3	190.25	1.7	194.56	190.50	-1.4	4,163	-0.03%
2024/01/11	0.5	187.78	1	187.00	189.00	-0.5	4,132	-0.01%
2024/01/10	0.1	187.50	1.1	189.55	185.50	-1.1	4,162	-0.03%
2024/01/09	0	0.00	0.2	185.00	187.00	-0.2	4,175	0.00%
2024/01/05	0.2	184.00	0	0.00	182.50	0.2	4,214	0.00%
2024/01/04	14	185.43	2	184.75	184.00	12	4,403	0.27%
2024/01/03	20.3	187.33	0.2	187.00	188.00	20.1	4,435	0.45%
2024/01/02	24.3	190.84	1	190.00	190.00	23.3	4,467	0.52%
2023/12/29	12.2	190.74	7.7	192.32	192.00	4.5	4,481	0.10%
2023/12/28	1.1	188.64	0.1	187.50	189.00	1	4,494	0.02%
2023/12/27	7.3	190.03	10	191.30	190.50	-2.7	4,522	-0.06%
2023/12/26	2	190.00	4	190.50	189.00	-2	4,613	-0.04%
2023/12/25	1	180.50	4.3	183.10	185.00	-3.3	4,795	-0.07%
2023/12/22	0.1	172.00	0	0.00	174.00	0.1	4,967	0.00%
2023/12/20	0	0.00	0.1	170.25	170.00	-0.1	4,991	0.00%
2023/12/19	0	0.00	26	172.69	171.00	-26	5,028	-0.52%
2023/12/18	3	175.00	0	0.00	172.50	3	5,048	0.06%
2023/12/15	0.3	176.67	0	0.00	174.50	0.3	5,045	0.01%
2023/12/13	26	182.04	1	183.00	178.50	25	5,055	0.49%
2023/12/12	1	179.00	4	179.13	178.00	-3	5,051	-0.06%
2023/12/11	3	176.83	1	175.50	175.50	2	5,161	0.04%
2023/12/08	0.1	182.00	0	0.00	179.00	0.1	5,246	0.00%
2023/12/07	1	182.00	2	174.25	174.00	-1	5,251	-0.02%
2023/12/06	0	0.00	9	180.11	180.50	-9	5,213	-0.17%
2023/12/05	0.5	183.31	1	182.50	182.00	-0.5	5,182	-0.01%
2023/12/04	0.3	188.64	0	0.00	186.50	0.3	5,163	0.00%
2023/12/01	0	0.00	1	186.00	187.00	-1	5,147	-0.02%
2023/11/30	1.7	184.56	12	183.88	184.00	-10.3	5,116	-0.20%
2023/11/29	0	0.00	1	183.00	186.00	-1	5,103	-0.02%
2023/11/28	0	0.00	2	178.50	180.00	-2	5,056	-0.04%
2023/11/27	3	180.33	2	179.50	178.50	1	5,019	0.02%
2023/11/24	6	185.00	12	184.58	184.00	-6	4,991	-0.12%
2023/11/22	1	188.00	2	181.00	188.00	-1	4,881	-0.02%
2023/11/17	1	178.00	2	177.00	176.50	-1	4,872	-0.02%
2023/11/16	1	178.00	3.7	177.00	176.00	-2.7	4,870	-0.06%
2023/11/15	4	180.88	9	177.56	178.00	-5	4,852	-0.10%
2023/11/14	2	180.75	3	180.50	181.50	-1	4,796	-0.02%
2023/11/13	38	181.12	17	180.15	181.00	21	4,726	0.44%
2023/11/10	2	171.75	0	0.00	171.00	2	4,548	0.04%
2023/11/09	2	170.25	19	169.79	173.50	-17	4,534	-0.37%
2023/11/08	7	171.64	1	175.00	169.50	6	4,430	0.14%
2023/11/07	7	169.21	2	170.50	169.50	5	4,285	0.12%
2023/11/06	12	180.29	8	181.56	178.50	4	4,092	0.10%
2023/11/03	4	178.00	12.1	179.37	180.00	-8.1	4,013	-0.20%
2023/11/02	2	170.00	9.1	171.33	171.00	-7.1	3,884	-0.18%
2023/11/01	0	0.00	2.2	167.70	168.50	-2.2	3,798	-0.06%
2023/10/27	5	163.80	1	164.50	163.50	4	3,806	0.11%
2023/10/26	1	168.00	27	166.85	163.50	-26	3,846	-0.68%
2023/10/25	1	170.50	11	166.91	166.00	-10	3,849	-0.26%
2023/10/24	2	166.50	2	166.50	167.00	0	4,034	0.00%
2023/10/23	11	165.27	11.1	165.46	165.00	-0.1	4,177	0.00%
2023/10/20	10	164.00	21	165.12	167.00	-11	4,416	-0.25%
2023/10/19	13	162.69	0	0.00	164.50	13	4,397	0.30%
2023/10/18	0	0.00	1	162.00	160.50	-1	4,462	-0.02%
2023/10/17	6	163.83	7	163.93	163.50	-1	4,554	-0.02%
2023/10/16	9	162.17	0	0.00	162.00	9	4,659	0.19%
2023/10/13	24	162.90	12	163.00	164.50	12	4,811	0.25%
2023/10/12	16.1	163.89	14.2	164.41	165.50	1.9	4,994	0.04%
2023/10/11	3	158.83	1	158.00	157.00	2	5,049	0.04%
2023/10/06	1	154.50	5	154.80	157.00	-4	5,160	-0.08%
2023/10/05	5	155.30	3	155.17	154.50	2	5,152	0.04%
2023/10/04	24	154.25	30	154.52	155.00	-6	5,126	-0.12%
2023/10/03	0	0.00	16	157.78	157.00	-16	5,058	-0.32%
2023/10/02	28.1	160.25	11	159.82	160.00	17.1	5,036	0.34%
2023/09/28	4.4	155.89	41.2	155.73	154.50	-36.8	4,809	-0.76%
2023/09/27	11.3	150.70	25	150.94	150.50	-13.7	4,455	-0.31%
2023/09/26	0	0.00	1	144.00	142.00	-1	4,184	-0.02%
2023/09/25	10	143.65	8	143.00	141.00	2	4,193	0.05%
2023/09/22	4	140.25	5	141.50	143.50	-1	4,183	-0.02%
2023/09/21	10	138.15	2	138.50	137.50	8	4,121	0.19%
2023/09/20	11	138.95	3	138.83	137.50	8	4,103	0.19%
2023/09/19	2	140.25	4	140.00	139.00	-2	4,119	-0.05%
2023/09/18	17	139.97	7	141.14	141.50	10	4,114	0.24%
2023/09/15	5	143.80	0.2	143.50	143.00	4.9	4,091	0.12%
2023/09/14	20	143.75	14	143.46	144.50	6	4,150	0.14%
2023/09/13	59	137.90	8	139.88	138.50	51	4,055	1.26%
2023/09/12	3	136.67	4.1	136.88	136.00	-1.1	4,007	-0.03%
2023/09/11	0	0.00	1	135.00	131.00	-1	4,103	-0.02%
2023/09/08	0	0.00	1.1	133.14	134.50	-1.1	4,215	-0.03%
2023/09/07	7	133.50	6	133.00	133.00	1	4,464	0.02%
2023/09/06	4	132.13	5	134.30	134.50	-1	4,527	-0.02%
2023/09/05	1	129.00	1	129.00	130.00	0	4,613	0.00%
2023/09/01	1	130.00	0	0.00	127.00	1	4,653	0.02%
2023/08/31	0	0.00	2	129.75	130.00	-2	4,684	-0.04%
2023/08/30	1	128.00	2	129.25	128.00	-1	4,688	-0.02%
2023/08/29	0	0.00	1	127.00	127.50	-1	4,714	-0.02%
2023/08/28	1	126.00	0	0.00	129.50	1	4,728	0.02%
2023/08/25	3	129.33	2	130.00	129.00	1	4,714	0.02%
2023/08/24	3	130.00	5	130.80	128.00	-2	4,699	-0.04%
2023/08/23	7	127.93	6	128.92	130.00	1	4,681	0.02%
2023/08/22	3	126.00	1	127.50	126.00	2	4,698	0.04%
2023/08/21	1	124.50	0	0.00	124.00	1	4,672	0.02%
2023/08/15	1	126.50	0	0.00	125.00	1	4,625	0.02%
2023/08/14	0.1	122.00	0	0.00	121.50	0.1	4,614	0.00%
2023/08/11	5	125.50	0	0.00	125.50	5	4,614	0.11%
2023/08/09	1	126.50	0	0.00	127.00	1	4,572	0.02%
2023/08/08	0	0.00	5	128.50	129.00	-5	4,544	-0.11%
2023/08/04	1.2	131.13	1	132.00	131.50	0.2	4,495	0.00%
2023/08/02	0	0.00	10	135.00	131.50	-10	4,485	-0.22%
2023/08/01	3	138.83	14	136.57	136.00	-11	4,429	-0.25%
2023/07/31	5	141.70	5	140.10	138.50	0	4,395	0.00%
2023/07/27	6.1	142.58	4	143.88	141.50	2.1	4,277	0.05%
2023/07/26	1	146.00	3	151.00	149.00	-2	4,045	-0.05%
2023/07/25	28	151.86	19.1	153.67	149.00	8.9	3,879	0.23%
2023/07/24	5	141.60	2	142.00	141.50	3	3,585	0.08%
2023/07/21	3	142.17	3	144.50	143.50	0	3,543	0.00%
2023/07/20	9	146.00	22	146.95	147.50	-13	3,472	-0.37%
2023/07/19	12	145.04	17	146.79	142.00	-5	3,337	-0.15%
2023/07/18	3	145.67	17	146.12	151.50	-14	3,335	-0.42%
2023/07/17	29	147.22	15.8	145.98	145.00	13.2	3,167	0.42%
2023/07/14	5	140.50	14.3	140.78	143.00	-9.3	2,936	-0.31%
2023/07/13	6	128.83	15.1	128.24	130.00	-9.1	2,688	-0.34%
2023/07/12	0	0.00	3	123.00	122.50	-3	2,542	-0.12%
2023/07/10	3.2	122.13	0	0.00	121.00	3.2	2,499	0.13%
2023/07/07	0.1	120.00	1	122.50	122.00	-0.9	2,491	-0.04%
2023/07/06	5	123.20	3	123.67	122.50	2	2,454	0.08%
2023/07/05	4.2	124.88	1	124.00	124.00	3.2	2,455	0.13%
2023/07/04	5	128.20	3	128.00	128.00	2	2,459	0.08%
2023/07/03	3	125.83	5	126.30	128.00	-2	2,539	-0.08%
2023/06/30	1	122.50	1	122.50	123.00	0	2,535	0.00%
2023/06/29	1	124.00	0	0.00	125.00	1	2,539	0.04%
2023/06/28	0	0.00	2.1	124.50	124.00	-2.1	2,539	-0.08%
2023/06/27	0	0.00	5	125.50	124.00	-5	2,544	-0.20%
2023/06/26	1.2	125.50	7	125.50	125.50	-5.8	2,531	-0.23%
2023/06/21	3	128.00	4	127.63	127.00	-1	2,538	-0.04%
2023/06/20	8	129.88	11	129.09	127.50	-3	2,552	-0.12%
2023/06/19	3.3	128.05	4	128.38	127.50	-0.7	2,496	-0.03%
2023/06/16	7	129.64	6	130.42	129.50	1	2,473	0.04%
2023/06/15	14	132.00	11	132.77	132.00	3	2,413	0.12%
2023/06/14	14	129.11	12	129.25	129.00	2	2,247	0.09%
2023/06/13	23	129.46	18.1	129.30	130.50	4.9	2,137	0.23%
2023/06/12	18	123.50	7	123.14	122.00	11	1,879	0.59%
2023/06/09	11	121.14	17	121.85	124.00	-6	1,805	-0.33%
2023/06/08	3	118.17	1	116.50	116.00	2	1,694	0.12%
2023/06/07	8	118.94	4	119.62	118.50	4	1,716	0.23%
2023/06/06	0	0.00	3	118.67	118.00	-3	1,725	-0.17%
2023/06/05	1	117.00	0	0.00	116.50	1	1,726	0.06%
2023/06/02	3	116.67	1	117.50	117.50	2	1,738	0.12%
2023/06/01	0	0.00	3	116.00	116.50	-3	1,767	-0.17%
2023/05/31	0	0.00	20.6	114.00	113.50	-20.6	1,751	-1.18%
2023/05/30	10	114.50	0	0.00	114.00	10	1,761	0.57%
2023/05/26	23	116.39	5.1	115.99	115.00	17.9	1,786	1.00%
2023/05/25	0.6	112.25	0	0.00	111.50	0.6	1,724	0.03%
2023/05/23	1	111.50	0	0.00	112.00	1	1,748	0.06%
2023/05/19	0	0.00	1	111.00	110.00	-1	1,766	-0.06%
2023/05/18	0	0.00	1	113.00	111.50	-1	1,787	-0.06%
2023/05/15	0	0.00	1	109.00	109.00	-1	1,823	-0.05%
2023/05/09	0	109.00	0	0.00	110.00	0	1,912	0.00%
2023/05/05	0	0.00	2	110.75	110.50	-2	1,979	-0.10%
2023/05/04	0	0.00	159	108.08	109.50	-159	2,030	-7.83%	大賣/鉅額交易
2023/05/02	1	110.50	0	0.00	110.00	1	2,126	0.05%
2023/04/28	1	109.00	1	110.00	110.50	0	2,249	0.00%
2023/04/27	2	107.75	2	108.50	109.50	0	2,327	0.00%
2023/04/26	2	106.50	1	107.50	108.00	1	2,356	0.04%
2023/04/25	3.1	111.62	1	109.50	109.50	2.1	2,536	0.08%
2023/04/24	1	113.50	1.1	114.45	113.50	-0.1	2,573	0.00%
2023/04/21	170	119.16	8	118.69	113.50	162	2,801	5.78%	大買/鉅額交易
2023/04/20	0	114.00	0	0.00	112.50	0	2,919	0.00%
2023/04/18	2	117.50	0	0.00	116.50	2	2,936	0.07%
2023/04/17	3	118.50	3	117.00	118.00	0	2,952	0.00%
2023/04/14	0	0.00	5	117.00	116.50	-5	2,960	-0.17%
2023/04/13	0	0.00	2	117.25	116.50	-2	2,975	-0.07%
2023/04/12	5	116.90	0	0.00	118.00	5	2,999	0.17%
2023/04/11	1	119.00	0	0.00	118.00	1	3,017	0.03%
2023/04/07	2	119.50	1	119.00	119.00	1	3,056	0.03%
2023/04/06	14	119.96	11	119.50	119.00	3	3,093	0.10%
2023/03/31	0	0.00	40.1	117.50	118.50	-40.1	3,015	-1.33%
2023/03/30	10	117.75	11	118.05	117.50	-1	3,007	-0.03%
2023/03/29	1	116.00	1	115.50	114.50	0	2,987	0.00%
2023/03/28	0	0.00	5	118.00	115.50	-5	3,026	-0.17%
2023/03/27	2	118.00	0	0.00	118.00	2	3,066	0.07%
2023/03/24	2	119.75	1	119.50	117.50	1	3,090	0.03%
2023/03/23	0	0.00	5	118.50	118.00	-5	3,153	-0.16%
2023/03/22	1	117.50	7	117.86	117.50	-6	3,156	-0.19%
2023/03/21	1	115.00	2	115.25	115.00	-1	3,163	-0.03%
2023/03/17	0	0.00	19	111.03	111.50	-19	3,346	-0.57%
2023/03/16	2.1	108.60	57.5	109.48	108.50	-55.4	3,455	-1.60%
2023/03/15	2	112.25	2	113.00	111.50	0	3,767	0.00%
2023/03/13	3	111.33	1.5	112.00	112.00	1.5	4,780	0.03%
2023/03/10	2	113.75	2	113.75	113.50	0	5,000	0.00%
2023/03/09	4	118.00	2	117.75	116.50	2	5,035	0.04%
2023/03/08	3	118.17	2	119.00	119.50	1	5,062	0.02%
2023/03/07	1	117.50	1	117.50	117.50	0	5,042	0.00%
2023/03/06	4	117.63	5	118.10	117.50	-1	5,055	-0.02%
2023/03/03	2	113.75	0	0.00	114.00	2	5,048	0.04%
2023/03/02	4	113.88	2	113.75	113.50	2	5,088	0.04%
2023/03/01	2	113.50	3	114.17	114.50	-1	5,122	-0.02%
2023/02/24	1.1	116.90	2	114.25	114.00	-1	5,151	-0.02%
2023/02/23	3.1	115.85	1	116.50	116.50	2.1	5,169	0.04%
2023/02/22	1	114.50	1	114.50	114.50	0	5,250	0.00%
2023/02/21	1.2	115.57	0	0.00	116.50	1.2	5,353	0.02%
2023/02/17	1	115.50	1	115.50	115.50	0	6,023	0.00%
2023/02/16	1	114.50	3	116.33	116.00	-2	6,122	-0.03%
2023/02/15	5.4	114.17	7	115.00	114.00	-1.6	6,311	-0.03%
2023/02/14	0.1	118.00	2	117.50	116.50	-2	6,328	-0.03%
2023/02/13	0	0.00	1	116.50	116.50	-1	6,400	-0.02%
2023/02/10	3.1	116.84	0	0.00	116.50	3.1	6,531	0.05%
2023/02/09	5.1	119.89	13	118.81	118.50	-8	6,600	-0.12%
2023/02/08	1	120.50	7	120.21	120.00	-6	6,648	-0.09%
2023/02/07	2	118.50	0	0.00	118.00	2	6,735	0.03%
2023/02/06	3.1	117.21	10	117.00	117.00	-6.9	6,744	-0.10%
2023/02/03	1.4	121.00	0	0.00	120.50	1.4	6,767	0.02%
2023/02/02	11.2	122.32	12	121.75	121.50	-0.9	6,784	-0.01%
2023/02/01	4	120.75	8	121.19	121.00	-4	6,831	-0.06%
2023/01/31	8	118.13	0	0.00	119.00	8	6,863	0.12%
2023/01/30	64.1	119.33	19	119.66	119.00	45.1	6,880	0.66%
2023/01/17	6	116.67	5	117.10	116.00	1	6,802	0.01%
2023/01/16	0	0.00	3	114.83	115.00	-3	6,765	-0.04%
2023/01/13	81	117.23	18	116.58	114.00	63	6,758	0.93%
2023/01/12	2	114.50	4	114.63	113.50	-2	6,587	-0.03%
2023/01/11	38	116.80	44	116.45	115.00	-6	6,554	-0.09%
2023/01/10	31	115.87	26	115.94	115.50	5	6,386	0.08%
2023/01/09	1	108.50	3	108.50	108.50	-2	6,195	-0.03%
2023/01/06	1	107.00	0	0.00	107.00	1	6,267	0.02%
2023/01/05	3	107.50	1	105.50	105.50	2	6,333	0.03%
2023/01/04	4	107.63	3	109.00	107.00	1	6,378	0.02%
2023/01/03	10	107.50	11	107.77	108.00	-1	6,445	-0.02%
2022/12/30	2	106.75	1	105.50	105.50	1	6,458	0.02%
2022/12/28	3	104.50	0	0.00	104.50	3	6,519	0.05%
2022/12/27	12	108.25	4	108.88	108.50	8	6,527	0.12%
2022/12/26	5	106.60	3	106.50	106.50	2	6,530	0.03%
2022/12/23	0	0.00	2	109.00	109.50	-2	6,555	-0.03%
2022/12/22	1	111.50	0	0.00	111.00	1	6,601	0.02%
2022/12/21	3	111.50	0.1	111.50	111.00	2.9	6,649	0.04%
2022/12/20	4	113.13	2	111.75	110.50	2	6,711	0.03%
2022/12/19	1	115.00	6	114.33	114.00	-5	6,741	-0.07%
2022/12/16	4	118.63	3	118.17	118.00	1	6,762	0.01%
2022/12/15	12	122.33	11	123.14	122.00	1	6,774	0.01%
2022/12/14	3	119.17	4	118.75	119.00	-1	6,762	-0.01%
2022/12/13	7	119.86	3	120.00	117.00	4	6,759	0.06%
2022/12/12	15.1	119.63	4	119.75	119.50	11.1	6,763	0.16%
2022/12/09	3	123.50	3	124.33	122.50	0	6,803	0.00%
2022/12/08	15.3	123.52	7	123.86	126.00	8.3	6,708	0.12%
2022/12/07	24.1	126.88	29	126.79	124.50	-4.9	6,626	-0.07%
2022/12/06	57	131.18	49.8	130.17	129.50	7.2	6,332	0.11%
2022/12/05	13	121.81	41	125.32	128.00	-28	5,752	-0.49%
2022/12/02	23.5	116.54	23	117.07	116.50	0.5	5,433	0.01%
2022/12/01	11	114.41	4	115.00	112.50	7	5,276	0.13%
2022/11/30	4	112.50	1	113.00	112.00	3	5,286	0.06%
2022/11/29	3	110.17	0	0.00	110.50	3	5,306	0.06%
2022/11/28	3	110.50	5	109.70	110.50	-2	5,344	-0.04%
2022/11/25	4	110.88	2	111.75	109.00	2	5,373	0.04%
2022/11/24	4	109.50	23	109.13	111.00	-19	5,387	-0.35%
2022/11/23	2	110.25	1	110.00	109.00	1	5,435	0.02%
2022/11/22	11	108.86	7	109.29	109.50	4	5,487	0.07%
2022/11/21	11	109.50	1	108.50	110.00	10	5,570	0.18%
2022/11/18	6	113.17	5.2	111.06	109.50	0.8	5,596	0.01%
2022/11/17	14	111.75	16	111.75	111.50	-2	5,605	-0.04%
2022/11/16	32	116.31	24	116.13	114.50	8	5,749	0.14%
2022/11/15	49	114.77	51	115.49	118.50	-2	5,903	-0.03%
2022/11/14	6	107.92	76	106.71	108.50	-70	6,462	-1.08%
2022/11/11	71	109.41	25	109.96	109.50	46	6,767	0.68%
2022/11/10	2	103.75	13	103.73	103.50	-11	6,655	-0.17%
2022/11/09	15	107.00	43	107.16	107.50	-28	6,849	-0.41%
2022/11/08	8	108.88	110.1	107.52	106.50	-102.1	6,861	-1.49%	大賣/鉅額交易
2022/11/07	19	106.37	31	107.03	107.00	-12	6,859	-0.17%
2022/11/04	7	103.21	2	103.25	103.00	5	6,958	0.07%
2022/11/03	57	106.20	18	106.08	105.50	39	6,921	0.56%
2022/11/02	6	103.08	0	0.00	104.00	6	6,917	0.09%
2022/11/01	4.1	101.05	9	102.00	103.50	-4.9	6,991	-0.07%
2022/10/31	0	0.00	2	101.25	102.00	-2	7,145	-0.03%
2022/10/28	3	100.50	2	101.25	98.80	1	7,196	0.01%
2022/10/27	4	103.88	6	104.50	104.50	-2	7,198	-0.03%
2022/10/26	2	98.45	5	98.54	98.00	-3	7,220	-0.04%
2022/10/25	2	101.25	1	102.00	100.50	1	7,310	0.01%
2022/10/24	4	104.75	2	105.75	103.00	2	7,471	0.03%
2022/10/20	2	101.75	2	102.75	102.00	0	8,357	0.00%
2022/10/19	1	106.00	2.7	106.00	104.50	-1.7	8,454	-0.02%
2022/10/18	5	105.10	1	104.00	105.00	4	8,568	0.05%
2022/10/17	1	105.92	0	0.00	105.50	1	8,650	0.01%
2022/10/14	4	108.50	17	108.85	106.50	-13	8,812	-0.15%
2022/10/13	1	109.50	6	105.58	105.00	-5	9,193	-0.05%
2022/10/12	1	111.00	3	110.50	110.00	-2	9,298	-0.02%
2022/10/11	2.1	112.49	0	0.00	111.00	2.1	9,819	0.02%
2022/10/07	1	117.55	2	118.50	118.00	-1	10,117	-0.01%
2022/10/06	2	119.75	1	122.00	120.00	1	10,280	0.01%
2022/10/05	8	124.18	7	123.86	120.50	1	10,373	0.01%
2022/10/04	3	123.66	2	123.50	122.50	1	10,402	0.01%
2022/10/03	4	122.99	0	0.00	122.00	4	10,570	0.04%
2022/09/30	1	121.95	64	115.99	121.00	-63	10,800	-0.58%
2022/09/29	5	122.59	2	120.00	120.00	3	11,111	0.03%
2022/09/28	1	125.45	12	123.79	121.50	-11	11,444	-0.10%
2022/09/27	2	126.98	6	127.58	129.50	-4	11,691	-0.03%
2022/09/26	9	126.45	14	126.79	125.50	-5	11,933	-0.04%
2022/09/23	8.1	131.76	7	131.93	131.50	1.1	12,194	0.01%
2022/09/22	5	135.80	5	135.30	137.00	0	12,357	0.00%
2022/09/21	5.1	136.20	3	135.83	136.00	2.1	12,683	0.02%
2022/09/20	1	138.00	1	139.00	139.50	0	12,963	0.00%
2022/09/19	1	137.98	4	137.38	138.50	-3	13,414	-0.02%
2022/09/16	12.1	139.50	5	137.90	139.00	7.1	13,909	0.05%
2022/09/15	3	146.82	1	147.99	143.50	2	14,291	0.01%
2022/09/14	0	144.32	19	144.18	147.50	-19	14,827	-0.13%
2022/09/13	1	147.50	3	149.00	147.00	-2	15,438	-0.01%
2022/09/12	8	149.19	7.2	149.44	148.50	0.8	15,804	0.01%
2022/09/08	3.1	145.84	0	0.00	145.50	3.1	16,185	0.02%
2022/09/07	2	144.26	12	143.63	146.00	-10	16,577	-0.06%
2022/09/06	16.1	151.87	16	149.97	147.00	0.1	16,835	0.00%
2022/09/05	7	152.86	62	152.97	151.00	-55	17,215	-0.32%
2022/09/02	4.1	154.87	6	157.33	158.50	-1.9	17,592	-0.01%
2022/09/01	7	155.57	1	154.00	154.00	6	18,264	0.03%
2022/08/31	4	157.13	10	157.55	159.00	-6	18,776	-0.03%
2022/08/30	3	158.67	5	158.70	158.00	-2	19,327	-0.01%
2022/08/29	5	153.10	6	154.00	158.00	-1	19,447	-0.01%
2022/08/26	7	158.29	14	158.29	156.50	-7	19,644	-0.04%
2022/08/25	16	157.53	13.2	156.63	156.00	2.8	19,934	0.01%
2022/08/24	16.1	155.90	16	155.41	155.50	0.1	20,559	0.00%
2022/08/23	21	156.00	21	156.81	156.50	0	20,692	0.00%
2022/08/22	89.2	163.44	72	160.41	156.00	17.2	21,150	0.08%
2022/08/19	71	174.51	288	173.69	169.50	-217	21,321	-1.02%	大賣/鉅額交易
2022/08/18	83	166.37	19	165.68	166.50	64	21,158	0.30%
2022/08/17	30	156.32	27	156.20	156.00	3	20,986	0.01%
2022/08/16	69	159.71	18	158.31	157.50	51	20,913	0.24%
2022/08/15	4	155.38	9	154.50	155.00	-5	20,700	-0.02%
2022/08/12	10	154.55	0	0.00	153.50	10	20,653	0.05%
2022/08/11	2	154.75	435	155.02	157.00	-433	20,567	-2.11%	大賣/鉅額交易
2022/08/10	0	0.00	5	150.61	151.00	-5	20,427	-0.02%
2022/08/09	9	149.78	765	149.50	152.00	-756	20,433	-3.70%	大賣/鉅額交易
2022/08/08	2	154.50	1	154.00	153.50	1	20,395	0.00%
2022/08/05	29	158.03	26	154.83	153.50	3	20,376	0.01%
2022/08/04	0	149.70	3	152.82	153.00	-3	20,254	-0.01%
2022/08/03	7	149.93	10.2	150.87	151.50	-3.2	20,271	-0.02%
2022/08/02	6	152.65	3.1	151.75	153.00	2.9	20,262	0.01%
2022/08/01	13.1	153.80	5	153.30	152.50	8.1	20,187	0.04%
2022/07/29	2	158.50	4	158.00	157.00	-2	20,124	-0.01%
2022/07/28	19	158.21	68	154.60	155.50	-49	20,179	-0.24%
2022/07/27	59	159.90	55	158.56	157.50	4	19,639	0.02%
2022/07/26	20	158.40	15	158.73	160.00	5	19,417	0.03%
2022/07/25	38	158.26	47	158.40	160.50	-9	19,550	-0.05%
2022/07/22	17	157.18	3.1	157.32	157.00	13.9	19,473	0.07%
2022/07/21	17	157.85	28	158.59	158.50	-11	19,390	-0.06%
2022/07/20	30	157.18	139	158.92	155.50	-109	19,200	-0.57%	大賣/鉅額交易
2022/07/19	5	147.50	26	149.79	149.50	-21	18,785	-0.11%
2022/07/18	35	148.83	18	148.89	148.50	17	18,643	0.09%
2022/07/15	30	137.58	59	140.78	145.50	-29	18,082	-0.16%
2022/07/14	32	130.69	35	130.71	132.50	-3	17,735	-0.02%
2022/07/13	25	131.04	14	132.39	128.50	11	17,598	0.06%
2022/07/12	4	132.00	4	129.00	127.50	0	17,525	0.00%
2022/07/11	15	138.00	18	138.97	133.00	-3	17,610	-0.02%
2022/07/08	22	137.57	20	137.68	134.50	2	17,815	0.01%
2022/07/07	51	133.20	52	133.37	135.00	-1	17,719	-0.01%
2022/07/06	17	134.62	6	135.17	132.50	11	17,431	0.06%
2022/07/05	13.1	144.19	8	144.88	142.50	5.1	17,132	0.03%
2022/07/04	20	138.85	20	140.20	141.50	0	16,904	0.00%
2022/07/01	24	142.60	18	140.53	137.00	6	16,782	0.04%
2022/06/30	47	146.50	36	146.36	146.00	11	16,742	0.07%
2022/06/29	24	151.40	7	154.43	153.50	17	16,684	0.10%
2022/06/28	67	158.90	60	158.35	157.00	7	16,432	0.04%
2022/06/27	28	156.70	35	157.71	160.00	-7	16,334	-0.04%
2022/06/24	80	152.12	69.1	154.74	152.00	10.9	15,975	0.07%
2022/06/23	55.1	157.73	81	156.33	158.50	-25.9	15,563	-0.17%
2022/06/22	135.1	165.29	49	158.45	156.50	86.1	15,405	0.56%	大買/
2022/06/21	75	167.73	42	169.73	173.50	33	15,188	0.22%
2022/06/20	9	161.00	11	159.41	158.00	-2	15,214	-0.01%
2022/06/17	37	158.55	32.1	159.03	161.50	5	14,910	0.03%
2022/06/16	26.1	164.87	24	164.25	155.00	2	14,614	0.01%
2022/06/15	27	162.54	24	161.67	159.00	3	14,474	0.02%
2022/06/14	29	166.71	19	164.24	167.50	10	14,691	0.07%
2022/06/13	34	167.25	43	165.99	165.50	-9	14,454	-0.06%
2022/06/10	59	167.14	56	167.49	168.50	3	14,155	0.02%
2022/06/09	34	159.75	42.8	160.94	164.50	-8.8	13,668	-0.06%
2022/06/08	25	154.98	16	154.13	156.50	9	13,328	0.07%
2022/06/07	13.8	147.06	5.1	147.41	147.00	8.7	12,870	0.07%
2022/06/06	20	148.70	22	147.30	147.00	-2	12,717	-0.02%
2022/06/02	35.3	153.58	11	157.05	152.00	24.3	12,513	0.19%
2022/06/01	87	161.24	23	165.85	165.00	64	12,187	0.53%
2022/05/31	4	156.88	13	157.42	156.50	-9	11,556	-0.08%
2022/05/30	36	155.25	94	155.70	156.50	-58	11,610	-0.50%
2022/05/27	192	149.60	55	147.86	152.50	137	11,510	1.19%	大買/鉅額交易
2022/05/26	349.1	143.20	78	143.38	139.00	271.1	11,016	2.46%	大買/鉅額交易
2022/05/25	45	134.96	32	135.20	136.50	13	10,389	0.13%
2022/05/24	0	0.00	1	129.00	127.50	-1	10,226	-0.01%
2022/05/23	2	130.25	2	130.25	130.00	0	10,234	0.00%
2022/05/20	2	127.75	1.1	128.00	128.00	0.9	10,258	0.01%
2022/05/19	2	125.50	5	129.10	130.00	-3	10,290	-0.03%
2022/05/18	18	129.67	0	0.00	129.00	18	10,509	0.17%
2022/05/17	12	130.83	3	131.17	131.50	9	11,050	0.08%
2022/05/16	16	130.75	8	131.31	129.50	8	11,139	0.07%
2022/05/13	206	130.47	22	130.48	130.50	184	11,084	1.66%	大買/鉅額交易
2022/05/12	16	128.84	3	128.00	126.00	13	11,033	0.12%
2022/05/11	445.1	130.97	12	130.21	130.50	433.1	10,955	3.95%	大買/鉅額交易
2022/05/10	9	125.67	3	125.33	128.50	6	10,868	0.06%
2022/05/09	6	123.92	0	0.00	122.50	6	10,857	0.06%
2022/05/06	2	125.00	0	0.00	127.00	2	10,826	0.02%
2022/05/05	11	134.36	15	133.17	129.00	-4	10,808	-0.04%
2022/05/04	12	130.88	3	130.33	129.50	9	10,562	0.09%
2022/05/03	6	130.92	20	130.18	130.50	-14	10,533	-0.13%
2022/04/29	23	129.67	18	131.11	129.50	5	10,430	0.05%
2022/04/28	5	123.50	13	125.54	122.00	-8	10,221	-0.08%
2022/04/27	7	120.43	8	119.75	123.00	-1	10,181	-0.01%
2022/04/26	10	122.50	18	120.22	123.00	-8	10,165	-0.08%
2022/04/25	2	121.50	1	123.50	121.00	1	10,151	0.01%
2022/04/22	1	123.50	4	126.50	126.50	-3	10,189	-0.03%
2022/04/21	5	126.70	4	127.75	127.00	1	10,365	0.01%
2022/04/20	6	126.58	2	127.75	126.00	4	10,455	0.04%
2022/04/19	3	129.33	2	131.25	127.00	1	10,748	0.01%
2022/04/18	0	0.00	2	130.25	128.00	-2	10,787	-0.02%
2022/04/15	8	131.63	7	130.50	129.00	1	10,867	0.01%
2022/04/14	6	134.92	21.2	135.48	136.50	-15.2	10,851	-0.14%
2022/04/13	5.2	127.30	6	130.58	131.50	-0.8	10,840	-0.01%
2022/04/12	4	123.75	3	124.00	124.00	1	10,949	0.01%
2022/04/11	6	128.50	1	127.00	126.00	5	11,079	0.05%
2022/04/08	5	131.00	6	130.83	130.50	-1	11,335	-0.01%
2022/04/07	21	132.14	6	132.50	128.50	15	12,489	0.12%
2022/04/06	46	134.11	76	133.90	133.00	-30	13,046	-0.23%
2022/04/01	25	130.14	6	129.92	131.00	19	13,093	0.15%
2022/03/31	18	128.39	26	129.69	127.00	-8	13,150	-0.06%
2022/03/30	13	131.69	12	131.04	128.50	1	13,116	0.01%
2022/03/29	7	124.93	2	126.50	126.50	5	12,990	0.04%
2022/03/28	5	123.60	2	123.00	125.00	3	12,869	0.02%
2022/03/25	9	126.28	20	126.10	126.50	-11	12,746	-0.09%
2022/03/24	6	133.67	6	133.50	136.50	0	12,427	0.00%
2022/03/23	116	135.70	13	133.77	133.00	103	12,120	0.85%	大買/鉅額交易
2022/03/21	6	122.83	0	0.00	122.50	6	11,590	0.05%
2022/03/18	13	126.04	3	127.17	126.50	10	11,758	0.09%
2022/03/17	15	127.87	24	127.00	129.00	-9	11,634	-0.08%
2022/03/16	6	117.17	2	121.75	117.50	4	11,082	0.04%
2022/03/15	3	120.00	13	117.54	118.00	-10	10,879	-0.09%
2022/03/14	168	120.36	464	120.68	119.00	-296	10,760	-2.75%	大買/大賣/鉅額交易
2022/03/11	304	116.78	3	119.83	120.50	301	10,544	2.85%	大買/鉅額交易
2022/03/10	3	115.67	5	118.90	119.50	-2	10,381	-0.02%
2022/03/09	21	109.48	2	109.50	109.00	19	10,312	0.18%
2022/03/08	1	108.00	0	0.00	108.00	1	10,292	0.01%
2022/03/07	0	0.00	1	111.50	110.00	-1	10,217	-0.01%
2022/03/04	6	116.17	1	114.50	114.50	5	10,165	0.05%
2022/03/03	26	120.79	23	120.93	117.50	3	10,131	0.03%
2022/03/02	24	118.98	13	118.46	119.00	11	9,904	0.11%
2022/03/01	1	115.50	9	115.94	116.50	-8	9,357	-0.09%
2022/02/25	1	109.50	0	0.00	106.00	1	9,276	0.01%
2022/02/24	2	111.50	4	109.13	107.50	-2	9,192	-0.02%
2022/02/23	3	108.33	1	109.50	110.00	2	9,169	0.02%
2022/02/22	0	0.00	4	109.00	108.50	-4	9,219	-0.04%
2022/02/21	1	112.00	0	0.00	112.00	1	9,299	0.01%
2022/02/18	10	115.35	17	115.18	116.50	-7	9,358	-0.07%
2022/02/17	37	114.09	29	115.12	114.50	8	9,193	0.09%
2022/02/16	3	110.33	2	110.48	110.50	1	8,709	0.01%
2022/02/15	1	101.50	3	102.67	100.50	-2	8,620	-0.02%
2022/02/14	2	98.65	0.1	100.50	98.20	1.9	8,615	0.02%
2022/02/10	2	103.00	3	102.33	101.50	-1	8,653	-0.01%
2022/02/09	5.1	104.32	12	105.04	104.00	-6.9	8,699	-0.08%
2022/02/08	1	100.00	1	101.50	101.00	0	8,774	0.00%
2022/02/07	18	100.07	16	101.46	101.00	2	8,836	0.02%
2022/01/26	45	98.43	12	98.39	97.50	33	8,818	0.37%
2022/01/25	2	98.00	2	97.30	97.50	0	8,976	0.00%
2022/01/24	0	98.50	8	98.18	100.00	-8	9,049	-0.09%
2022/01/21	0	103.50	9	101.00	100.50	-9	9,032	-0.10%
2022/01/20	1	104.50	1	105.00	103.50	0	9,017	0.00%
2022/01/19	1	104.50	2	104.50	104.00	-1	9,011	-0.01%
2022/01/18	3	105.33	3	106.67	105.00	0	9,003	0.00%
2022/01/17	4	106.00	0.2	105.00	107.00	3.8	8,986	0.04%
2022/01/14	6	107.75	28	108.29	106.00	-22	8,905	-0.25%
2022/01/13	4	108.63	4	107.00	107.00	0	8,728	0.00%
2022/01/12	8	111.88	7	112.50	113.00	1	8,614	0.01%
2022/01/11	2	106.25	2	108.50	109.50	0	8,288	0.00%
2022/01/10	9	109.72	58	110.49	109.50	-49	8,197	-0.60%
2022/01/07	28.2	108.65	29	107.45	108.50	-0.8	8,062	-0.01%
2022/01/06	29.1	114.08	15	113.53	113.00	14.1	7,903	0.18%
2022/01/05	14	113.75	15	112.33	111.00	-1	7,499	-0.01%
2022/01/04	18	114.97	43	115.30	117.50	-25	7,220	-0.35%
2022/01/03	27	118.61	21	117.60	115.00	6	6,971	0.09%
2021/12/30	48	122.20	63	123.29	121.00	-15	6,606	-0.23%
2021/12/29	60	112.00	53	113.48	117.50	7	5,374	0.13%
2021/12/28	14	104.68	23	104.44	107.00	-9	4,631	-0.19%
2021/12/27	20	97.72	78	98.38	97.60	-58	4,301	-1.35%
2021/12/24	58	95.03	15	94.29	94.70	43	4,089	1.05%
2021/12/23	5	94.16	4	95.53	95.20	1	4,008	0.02%
2021/12/22	2	91.20	0	0.00	90.60	2	3,909	0.05%
2021/12/21	40	91.94	3	90.60	91.60	37	3,918	0.94%
2021/12/20	1	90.60	16	90.13	89.10	-15	3,924	-0.38%
2021/12/17	9	90.20	0	0.00	89.00	9	3,952	0.23%
2021/12/16	25	91.51	3	92.20	91.30	22	4,028	0.55%
2021/12/15	28	94.20	66	93.22	91.70	-38	4,022	-0.94%
2021/12/14	14	95.55	21	98.25	98.50	-7	4,015	-0.17%
2021/12/13	15	93.45	17	97.01	99.10	-2	3,715	-0.05%
2021/12/10	20	90.03	5	90.14	90.10	15	3,533	0.42%
2021/12/09	6	89.63	8	90.20	90.20	-2	3,520	-0.06%
2021/12/08	0	0.00	34	89.43	89.50	-34	3,497	-0.97%
2021/12/07	24	90.06	2	89.75	87.80	22	3,439	0.64%
2021/12/06	10	90.83	0	0.00	89.50	10	3,410	0.29%
2021/12/03	0	0.00	6	89.80	89.60	-6	3,342	-0.18%
2021/12/02	10	88.70	8	89.10	88.70	2	3,262	0.06%
2021/12/01	9	88.24	9	88.63	88.50	0	3,258	0.00%
2021/11/30	4	89.25	3	89.27	88.10	1	3,278	0.03%
2021/11/29	16	86.36	17	86.49	86.30	-1	3,343	-0.03%
2021/11/26	15	88.81	6	87.75	87.50	9	3,310	0.27%
2021/11/25	15	90.55	7	91.09	89.00	8	3,250	0.25%
2021/11/24	73	88.31	6	87.95	91.70	67	3,232	2.07%
2021/11/23	8	86.65	5	87.36	86.90	3	3,225	0.09%
2021/11/22	4	88.30	1	88.40	87.70	3	3,343	0.09%
2021/11/19	60.5	90.65	14	91.14	91.00	46.5	3,311	1.40%
2021/11/18	8.2	90.29	29	90.79	88.80	-20.8	3,220	-0.65%
2021/11/17	3.2	89.73	6	90.27	90.50	-2.8	3,066	-0.09%
2021/11/16	10	87.45	18.2	88.13	89.60	-8.2	2,926	-0.28%
2021/11/15	15.2	86.13	2	86.90	88.00	13.2	2,818	0.47%
2021/11/12	1	85.50	10	85.80	83.20	-9	2,711	-0.33%
2021/11/11	0	83.90	1	83.30	83.30	-1	2,670	-0.04%
2021/11/10	10	83.45	21	83.02	83.50	-11	2,646	-0.42%
2021/11/09	10	84.05	6	84.65	85.00	4	2,599	0.15%
2021/11/08	20	85.09	5	84.20	84.10	15	2,556	0.59%
2021/11/05	13	85.22	25	85.89	86.20	-12	2,471	-0.49%
2021/11/04	2.1	82.15	27	82.34	82.50	-24.9	2,307	-1.08%
2021/11/03	0	0.00	14	79.99	79.60	-14	2,218	-0.63%
2021/11/02	14	80.17	21	83.51	79.00	-7	2,168	-0.32%
2021/11/01	38	78.52	23	79.10	79.20	15	1,991	0.75%
2021/10/29	4	74.90	4	75.50	75.60	0	1,882	0.00%
2021/10/28	6	73.28	12	74.51	75.10	-6	1,848	-0.32%
2021/10/27	24	73.54	14	73.84	73.00	10	1,809	0.55%
2021/10/26	18	73.07	22	73.52	74.00	-4	1,772	-0.23%
2021/10/25	5	72.30	4	72.70	72.20	1	1,720	0.06%
2021/10/22	2	72.90	3	72.73	72.60	-1	1,715	-0.06%
2021/10/21	7	72.59	2	73.80	71.90	5	1,699	0.29%
2021/10/20	0	0.00	1	71.00	71.10	-1	1,659	-0.06%
2021/10/18	0	0.00	5	70.20	70.10	-5	1,664	-0.30%
2021/10/15	2	68.85	3	69.57	69.50	-1	1,650	-0.06%
2021/10/07	2	68.70	0	0.00	68.60	2	1,632	0.12%
2021/10/01	15	69.43	10	69.50	69.40	5	1,626	0.31%
2021/09/28	0	0.00	2	71.95	72.80	-2	1,546	-0.13%
2021/09/27	9	71.97	0	0.00	71.40	9	1,519	0.59%
2021/09/24	30	72.21	6	72.80	72.80	24	1,489	1.61%
2021/09/23	18	72.41	11	73.13	72.90	7	1,435	0.49%
2021/09/22	14	70.48	0	0.00	70.10	14	1,308	1.07%
2021/09/17	11	71.56	7	71.83	72.80	4	1,241	0.32%
2021/09/16	1	69.60	1	68.50	70.80	0	1,079	0.00%
2021/09/15	0	0.00	13	67.85	67.50	-13	1,055	-1.23%
2021/09/14	2	68.60	0	0.00	68.70	2	1,048	0.19%
2021/09/13	2	69.10	0	0.00	68.70	2	1,044	0.19%
2021/09/06	1	71.00	7	72.39	70.00	-6	1,009	-0.59%
2021/09/02	3	72.47	1	72.30	73.90	2	928	0.22%
2021/09/01	2	71.10	1	71.30	71.30	1	821	0.12%
2021/08/31	5	70.54	0	0.00	70.80	5	806	0.62%
2021/08/30	16	71.31	1	70.70	70.90	15	796	1.88%
2021/08/27	7	69.97	6	70.57	70.20	1	736	0.14%
2021/08/26	15	70.30	15	70.54	70.90	0	650	0.00%
2021/08/17	0	0.00	2	63.80	63.80	-2	473	-0.42%
2021/08/16	0	0.00	17	65.30	65.30	-17	470	-3.61%
2021/08/13	0	0.00	2	65.90	65.70	-2	468	-0.43%
2021/07/27	0	0.00	2	69.50	69.40	-2	538	-0.37%
2021/07/26	0	0.00	10	69.17	69.40	-10	542	-1.84%
2021/07/23	12	72.02	0	0.00	69.90	12	552	2.17%
2021/07/20	0	0.00	1	69.40	69.20	-1	550	-0.18%
2021/07/16	0	0.00	2	70.10	70.40	-2	592	-0.34%
2021/07/13	3	71.17	8	71.38	71.50	-5	726	-0.69%
2021/06/25	0	0.00	1	68.60	68.10	-1	969	-0.10%
2021/06/21	0	0.00	1	66.00	65.60	-1	976	-0.10%
2021/06/16	0	0.00	1	66.60	66.20	-1	988	-0.10%
2021/06/10	0	0.00	1	65.60	65.60	-1	998	-0.10%
2021/06/02	1	65.20	0	0.00	64.70	1	1,088	0.09%
2021/05/28	1	64.20	0	0.00	64.20	1	1,217	0.08%
2021/05/17	0	0.00	13	58.28	58.50	-13	1,291	-1.01%
2021/05/14	2	62.15	0	0.00	61.50	2	1,279	0.16%
2021/05/13	0	0.00	1	61.90	61.90	-1	1,277	-0.08%
2021/05/12	1	60.70	0	0.00	61.90	1	1,266	0.08%
2021/05/11	1	65.60	3	65.10	65.50	-2	1,246	-0.16%
2021/05/05	2	68.10	0	0.00	68.50	2	1,245	0.16%
2021/05/04	2	68.60	1	69.60	69.40	1	1,245	0.08%
2021/05/03	0	0.00	32	70.75	70.80	-32	1,231	-2.60%
2021/04/28	4	73.95	0	0.00	74.40	4	1,217	0.33%
2021/04/27	0	0.00	5	74.70	74.10	-5	1,232	-0.41%
2021/04/26	5	75.20	0	0.00	75.00	5	1,244	0.40%
2021/04/22	6	77.50	13.1	75.75	74.90	-7.1	1,289	-0.55%
2021/04/21	10	78.14	2	78.90	78.30	8	1,282	0.62%
2021/04/20	11	78.53	4	79.05	77.40	7	1,378	0.51%
2021/04/19	25	78.36	15	76.23	78.50	10	1,378	0.73%
2021/04/16	5	75.14	4	74.83	75.20	1	1,368	0.07%
2021/04/15	7	73.34	1	72.90	73.70	6	1,331	0.45%
2021/04/14	5	70.20	7	71.46	71.50	-2	1,326	-0.15%
2021/04/13	9	73.58	0	0.00	72.60	9	1,332	0.68%
2021/04/12	5	74.40	6	74.10	74.00	-1	1,322	-0.08%
2021/04/09	16.1	73.73	10	73.00	73.00	6.1	1,302	0.47%
2021/04/08	7	71.97	14	74.01	74.80	-7	1,279	-0.55%
2021/04/07	8	72.09	0	0.00	71.50	8	1,240	0.64%
2021/04/06	0	0.00	5	72.10	71.70	-5	1,219	-0.41%
2021/04/01	5	72.18	0	0.00	72.10	5	1,212	0.41%
2021/03/29	2	70.10	0	0.00	70.30	2	1,264	0.16%
2021/03/24	0.1	70.00	3	70.13	70.00	-2.9	1,499	-0.20%
2021/03/22	4	68.45	2	69.10	69.00	2	1,565	0.13%
2021/03/16	0	0.00	2	70.40	70.30	-2	1,650	-0.12%
2021/03/12	2	69.90	7	70.47	69.80	-5	1,733	-0.29%
2021/03/11	18	69.92	10	70.71	70.20	8	1,755	0.46%
2021/03/10	2	70.70	0	0.00	70.70	2	1,761	0.11%
2021/03/08	0	0.00	4	72.55	71.90	-4	1,799	-0.22%
2021/03/05	0	0.00	12	71.78	71.80	-12	1,775	-0.68%
2021/03/04	10	71.80	11	71.79	71.40	-1	1,759	-0.06%
2021/03/03	0	0.00	12	68.68	69.80	-12	1,697	-0.71%
2021/02/25	0	0.00	1	69.90	69.40	-1	1,633	-0.06%
2021/02/24	0	0.00	1	68.70	68.80	-1	1,620	-0.06%
2021/02/17	3	66.40	2	66.65	66.20	1	1,571	0.06%
2021/02/05	0	0.00	1.3	65.24	64.90	-1.3	1,564	-0.08%
2021/02/03	2	64.60	0	64.70	64.10	2	1,560	0.13%
2021/01/29	7	64.29	0	0.00	64.20	7	1,551	0.45%
2021/01/28	2	66.40	0	0.00	66.20	2	1,537	0.13%
2021/01/26	2	66.80	0	0.00	66.90	2	1,524	0.13%
2021/01/22	2	66.20	0	0.00	66.90	2	1,511	0.13%
2021/01/20	16	67.71	1	66.30	66.30	15	1,493	1.00%
2021/01/19	10	68.55	0	0.00	68.40	10	1,473	0.68%
2021/01/18	14	70.07	1	69.60	69.00	13	1,452	0.89%
2021/01/15	25	72.21	2	70.60	71.10	23	1,429	1.61%
2021/01/14	8	71.01	17	71.54	72.40	-9	1,403	-0.64%
2021/01/13	34	71.93	22	72.08	71.60	12	1,372	0.87%
2021/01/12	11	70.01	12	69.79	68.60	-1	1,256	-0.08%
2021/01/11	34	68.75	39	68.96	69.70	-5	1,198	-0.42%
2021/01/08	0	0.00	3	66.50	66.50	-3	1,127	-0.27%
2021/01/06	4	66.30	10	66.47	65.40	-6	1,099	-0.55%
2021/01/05	2	66.10	0	0.00	66.50	2	1,074	0.19%
2021/01/04	2	66.60	0	0.00	66.70	2	1,062	0.19%
2020/12/31	1	66.60	3	66.27	66.40	-2	1,049	-0.19%
2020/12/30	2	66.05	0	0.00	66.20	2	1,038	0.19%
2020/12/29	0	0.00	4	65.40	65.10	-4	1,029	-0.39%
2020/12/28	2	65.30	6	65.53	65.20	-4	1,019	-0.39%
2020/12/25	2	66.40	4	66.50	66.00	-2	1,000	-0.20%
2020/12/24	0	0.00	1	66.20	66.00	-1	973	-0.10%
2020/12/23	7	66.49	1	66.40	66.40	6	938	0.64%
2020/12/22	5	66.20	5	68.40	65.90	0	895	0.00%
2020/12/21	6	66.50	2	67.95	66.50	4	793	0.50%
2020/12/18	27	66.24	0	0.00	66.80	27	737	3.66%
2020/12/17	25	65.40	5	66.30	64.90	20	660	3.03%
2020/12/16	15	65.20	17	65.83	66.10	-2	635	-0.31%
2020/12/10	6	63.83	0	0.00	63.30	6	495	1.21%
2020/12/08	6	64.93	2	65.10	65.00	4	451	0.89%
2020/12/07	2	64.20	0	0.00	64.70	2	382	0.52%
2020/12/04	4	63.95	0	0.00	63.80	4	349	1.14%
2020/12/03	2	63.80	0	0.00	63.60	2	328	0.61%
2020/12/02	2	61.95	0	0.00	62.10	2	266	0.75%
2020/12/01	3	61.50	0	0.00	62.60	3	258	1.16%
2020/11/24	0	0.00	6	60.70	60.30	-6	239	-2.51%
2020/11/19	0	0.00	1	60.20	60.20	-1	238	-0.42%
2020/11/12	0	0.00	1	59.70	59.60	-1	256	-0.39%
2020/11/11	0	0.00	1	59.70	59.80	-1	255	-0.39%
2020/11/02	2	58.00	0	0.00	58.10	2	275	0.73%
2020/10/30	2	58.70	0	0.00	58.50	2	280	0.71%
2020/10/16	1	59.90	0	0.00	60.10	1	379	0.26%
2020/10/15	2	60.00	0	0.00	60.00	2	391	0.51%
2020/09/16	0	0.00	2	63.30	62.70	-2	837	-0.24%
2020/09/15	1	62.50	0	0.00	62.60	1	833	0.12%
2020/09/04	2	62.20	0	0.00	62.60	2	850	0.24%
2020/08/31	0	0.00	2	63.75	64.00	-2	860	-0.23%
2020/08/21	0	0.00	2	62.00	61.90	-2	867	-0.23%
2020/08/20	2	60.80	0	0.00	60.80	2	867	0.23%
2020/08/19	1	63.00	0	0.00	62.90	1	857	0.12%
2020/08/13	0	0.00	2	64.10	63.30	-2	852	-0.23%
2020/08/12	0	0.00	2	63.70	63.60	-2	852	-0.23%
2020/08/11	6	63.20	0	0.00	63.00	6	852	0.70%
2020/08/10	1	63.00	0	0.00	63.40	1	854	0.12%
2020/07/31	1	65.00	0	0.00	65.80	1	845	0.12%
2020/07/28	2	65.30	0	0.00	64.30	2	853	0.23%
2020/07/27	10	67.90	0	0.00	66.00	10	829	1.21%
2020/07/24	1	65.00	0	0.00	65.30	1	810	0.12%
2020/07/23	0	0.00	1	66.70	66.50	-1	797	-0.13%
2020/07/21	0	0.00	53	65.15	65.80	-53	768	-6.89%
2020/07/15	0	0.00	10	67.23	66.00	-10	731	-1.37%
2020/07/14	3	68.60	1	68.80	67.80	2	719	0.28%
2020/07/13	8	68.88	2	68.30	70.30	6	680	0.88%
2020/07/10	5	66.74	0	0.00	65.80	5	590	0.85%
2020/07/06	1	64.00	7	64.96	64.00	-6	516	-1.16%
2020/07/03	1	65.00	4	66.45	66.20	-3	478	-0.63%
2020/06/23	1	62.10	0	0.00	62.00	1	426	0.23%
2020/06/19	22	60.80	0	0.00	59.70	22	431	5.10%
2020/06/16	31	60.61	0	0.00	60.70	31	436	7.09%
2020/06/05	0	0.00	2	61.70	61.80	-2	485	-0.41%
2020/05/27	2	60.70	0	0.00	60.50	2	505	0.40%
2020/05/22	0	0.00	1	60.10	60.40	-1	504	-0.20%
2020/05/19	0	0.00	1	60.80	60.40	-1	503	-0.20%
2020/04/27	0	0.00	1	56.70	56.80	-1	479	-0.21%
2020/04/15	1	56.20	0	0.00	56.50	1	461	0.22%
2020/03/31	0	0.00	50	51.03	51.20	-50	457	-10.93%
2020/03/25	0	0.00	100	51.55	51.70	-100	464	-21.54%
2020/03/24	0	0.00	2	50.50	50.20	-2	495	-0.40%
2020/03/23	0	0.00	1	48.90	48.70	-1	501	-0.20%
2020/03/19	2	47.28	0	0.00	47.00	2	511	0.39%
2020/03/18	0	0.00	1	51.00	51.00	-1	518	-0.19%
2020/03/17	0	0.00	1	48.60	51.00	-1	560	-0.18%
2020/03/13	0.1	53.00	0	0.00	52.80	0.1	547	0.02%
2020/03/12	0	0.00	0.1	55.10	54.90	-0.1	541	-0.02%
2020/03/11	1.1	58.00	5	58.10	57.20	-3.9	531	-0.73%
2020/03/10	155	59.16	0	0.00	58.20	155	546	28.36%	大買/鉅額交易
2020/03/03	2	61.25	0	0.00	61.10	2	542	0.37%
2020/03/02	0	0.00	1	61.50	60.70	-1	542	-0.18%
2020/02/24	5	62.80	0	0.00	63.10	5	550	0.91%
2020/02/18	1	63.10	0	0.00	63.10	1	557	0.18%
2020/02/17	1	63.60	0	0.00	63.10	1	572	0.17%
2020/02/14	6	63.77	0	0.00	63.60	6	576	1.04%
2020/01/30	0.1	63.20	0	0.00	63.40	0.1	710	0.02%
2020/01/08	0	0.00	2	65.55	65.50	-2	938	-0.21%
2020/01/03	1	68.00	0	0.00	67.40	1	956	0.10%
2019/12/25	0	0.00	1	69.30	69.30	-1	962	-0.10%
2019/12/24	0	0.00	1	69.90	70.30	-1	955	-0.10%
2019/12/23	3	69.50	1	69.20	69.10	2	950	0.21%
2019/12/19	7	71.61	4	71.48	70.80	3	943	0.32%
2019/12/13	1	71.40	0	0.00	68.90	1	906	0.11%
2019/12/12	3	71.00	4	68.50	70.30	-1	888	-0.11%
2019/12/06	0	0.00	6	69.02	68.40	-6	834	-0.72%
2019/12/05	1	69.20	0	0.00	69.20	1	827	0.12%
2019/12/03	0	0.00	2	68.00	68.70	-2	809	-0.25%
2019/12/02	0	0.00	1	65.50	67.80	-1	796	-0.13%
2019/11/27	0	0.00	5	67.90	67.60	-5	817	-0.61%
2019/11/25	5	67.72	0	0.00	67.40	5	821	0.61%
2019/11/20	2	66.00	0	0.00	66.60	2	835	0.24%
2019/11/19	5	67.00	0	0.00	67.00	5	838	0.60%
2019/11/11	0	0.00	2	70.35	68.50	-2	857	-0.23%
2019/11/05	2	72.00	0	0.00	71.60	2	814	0.25%
2019/10/31	0	0.00	2	68.80	68.70	-2	740	-0.27%
2019/10/29	0	0.00	2	70.60	70.40	-2	723	-0.28%
2019/10/24	0	0.00	4	72.10	72.20	-4	680	-0.59%
2019/10/22	1	73.30	6	70.58	73.20	-5	649	-0.77%
2019/10/21	2	69.80	0	0.00	70.10	2	597	0.33%
2019/10/18	2	70.65	50	72.74	70.60	-48	584	-8.21%
2019/10/17	1	69.60	100	67.58	69.70	-99	509	-19.41%
2019/10/15	1	65.50	0	0.00	65.50	1	443	0.23%
2019/10/08	0	0.00	1	63.30	63.50	-1	401	-0.25%
2019/10/04	0	0.00	3	62.80	62.50	-3	377	-0.80%
2019/10/02	0	0.00	1	62.60	62.20	-1	369	-0.27%
2019/10/01	0	0.00	3	62.23	62.40	-3	368	-0.81%
2019/09/20	0	0.00	2	61.85	61.80	-2	360	-0.55%
2019/09/19	0	0.00	1	60.80	60.90	-1	351	-0.28%
2019/09/18	1	60.00	0	0.00	60.00	1	337	0.30%
2019/08/30	200	58.36	0	0.00	56.60	200	305	65.50%	大買/鉅額交易
2019/08/26	0	0.00	1	57.80	58.60	-1	267	-0.37%
2019/08/22	1	60.90	0	0.00	60.90	1	244	0.41%
2019/08/21	0	0.00	2	61.50	60.60	-2	238	-0.84%
2019/07/29	0	0.00	1	60.40	60.50	-1	202	-0.49%
2019/07/08	1	59.00	0	0.00	58.60	1	248	0.40%
2019/07/03	0	0.00	2	58.00	58.30	-2	251	-0.80%
2019/07/02	2	61.20	0	0.00	61.20	2	247	0.81%
2019/06/21	0	0.00	10	60.58	60.50	-10	243	-4.11%
2019/06/19	10	59.95	0	0.00	59.90	10	247	4.04%
2019/05/24	0	0.00	4	58.63	58.60	-4	347	-1.15%
2019/05/21	0	0.00	6	58.60	58.80	-6	356	-1.68%
2019/05/09	0	0.00	1	60.40	60.30	-1	399	-0.25%
2019/04/29	2	61.90	0	0.00	61.80	2	390	0.51%
2019/04/26	2	63.00	0	0.00	63.40	2	382	0.52%
2019/04/25	2	63.65	2	63.60	63.80	0	375	0.00%
2019/04/24	0	0.00	1	61.80	62.50	-1	354	-0.28%
2019/04/18	2	61.15	0	0.00	60.90	2	347	0.58%
2019/04/10	1	61.40	0	0.00	61.60	1	341	0.29%
2019/04/09	0	0.00	1	61.90	62.00	-1	341	-0.29%
2019/04/08	4	62.05	0	0.00	61.80	4	341	1.17%
2019/04/03	1	62.10	0	0.00	62.10	1	339	0.29%
2019/02/26	0	0.00	68	59.30	59.20	-68	353	-19.24%
2019/02/25	0	0.00	68	59.03	59.40	-68	353	-19.26%
2019/02/18	1	59.80	0	0.00	59.70	1	345	0.29%
2019/02/14	0	0.00	5	58.30	58.40	-5	325	-1.54%
2019/02/12	5	57.10	0	0.00	57.10	5	313	1.60%
2019/01/21	2	58.00	0	0.00	57.90	2	316	0.63%
2019/01/18	1	58.00	0	0.00	58.00	1	329	0.30%
2018/12/21	1	58.00	0	0.00	58.20	1	376	0.27%
2018/12/20	0	0.00	1	58.40	58.60	-1	374	-0.27%
2018/12/17	0	0.00	1	57.50	58.70	-1	328	-0.30%
2018/11/30	1	54.50	0	0.00	55.10	1	308	0.32%
2018/10/25	1	53.30	0	0.00	51.90	1	266	0.37%
2018/10/17	1	57.30	1	56.90	57.30	0	286	0.00%
2018/10/12	1	57.20	0	0.00	58.60	1	351	0.28%
2018/09/20	0	66.40	0	0.00	66.40	0	440	0.01%
2018/09/07	5	65.60	0	0.00	64.80	5	482	1.04%
2018/09/06	5	66.30	0	0.00	66.10	5	483	1.03%
2018/09/05	1	66.20	0	0.00	66.20	1	483	0.21%
2018/08/24	0	0.00	3	64.90	64.80	-3	506	-0.59%
2018/08/08	2	68.90	30	69.02	68.80	-28	531	-5.27%
2018/07/17	0	65.00	0	0.00	65.00	0	535	0.01%
2018/07/09	1	62.80	0	0.00	62.00	1	653	0.15%
2018/07/05	0	0.00	1	63.70	63.70	-1	656	-0.15%
2018/06/25	0	0.00	1	74.90	74.80	-1	632	-0.16%
2018/06/19	0	75.10	1	74.50	75.10	-1	648	-0.15%
2018/06/15	0	0.00	2	74.20	74.20	-2	654	-0.31%
2018/06/14	0	0.00	99	74.12	74.20	-99	654	-15.12%
2018/06/13	0	0.00	1	75.00	74.90	-1	652	-0.15%
2018/06/11	0	0.00	4	75.53	75.60	-4	664	-0.60%
2018/06/08	1	76.40	0	0.00	75.60	1	668	0.15%
2018/05/24	0	0.00	1	75.30	75.30	-1	694	-0.14%
2018/05/21	0	0.00	2	75.10	75.00	-2	705	-0.28%
2018/05/18	0	0.00	2	74.30	74.10	-2	708	-0.28%
2018/05/14	0	0.00	1	75.30	75.90	-1	745	-0.13%
2018/05/10	1	75.00	0	0.00	75.20	1	759	0.13%
2018/04/25	0	0.00	1	78.90	78.90	-1	735	-0.14%
2018/04/24	0	0.00	2	78.00	78.30	-2	736	-0.27%
2018/04/23	0	0.00	76	79.07	78.50	-76	734	-10.35%
2018/04/18	0	82.00	136	84.03	82.40	-136	719	-18.89%	大賣/鉅額交易
2018/04/17	0	0.00	2	81.40	81.00	-2	705	-0.28%
2018/04/16	0	0.00	4	83.30	83.00	-4	698	-0.57%
2018/04/13	2	83.00	2	83.35	83.10	0	675	0.00%
2018/04/12	0	0.00	5	79.70	79.80	-5	607	-0.82%
2018/04/10	15	78.30	3	78.37	78.30	12	604	1.98%
2018/04/09	5	78.70	2	78.75	78.50	3	613	0.49%
2018/04/02	0	0.00	10	77.79	77.50	-10	612	-1.63%
2018/03/31	86	77.59	0	0.00	78.00	86	621	13.84%
2018/03/27	0	0.00	3	77.00	76.80	-3	666	-0.45%
2018/03/23	3	75.80	0	0.00	75.80	3	760	0.39%
2018/03/20	2	78.60	2	78.90	78.90	0	749	0.00%
2018/03/19	1	80.60	2	80.00	80.00	-1	752	-0.13%
2018/03/16	35	80.84	7	80.64	80.60	28	759	3.69%
2018/03/15	0	0.00	1	80.50	80.50	-1	762	-0.13%
2018/03/14	6	79.47	4	79.80	80.20	2	767	0.26%
2018/03/13	6	80.23	0	0.00	79.50	6	793	0.76%
2018/03/09	11	78.50	0	0.00	78.50	11	828	1.33%
2018/03/06	46	78.85	0	0.00	79.00	46	962	4.78%
2018/03/05	35	78.39	0	0.00	78.40	35	999	3.50%
2018/03/02	33	78.83	0	0.00	79.10	33	1,106	2.98%
2018/03/01	0	0.00	35	80.06	80.10	-35	1,121	-3.12%
2018/02/27	0	0.00	188	81.43	80.60	-188	1,135	-16.56%	大賣/鉅額交易
2018/02/23	1	80.40	0	0.00	80.00	1	1,230	0.08%
2018/02/22	0	0.00	1	80.20	80.20	-1	1,350	-0.07%
2018/02/21	0	0.00	2	80.30	79.70	-2	1,473	-0.14%
2018/02/09	57	77.22	0	0.00	76.90	57	1,481	3.85%
2018/02/07	139	78.37	20	78.89	78.80	119	1,490	7.98%	大買/鉅額交易
2018/02/06	15	78.26	0	0.00	77.00	15	1,477	1.02%
2018/02/05	172	82.29	0	0.00	82.10	172	1,456	11.81%	大買/鉅額交易
2018/02/02	207	82.99	5	83.02	83.90	202	1,448	13.94%	大買/鉅額交易
2018/02/01	0	0.00	1	81.90	82.00	-1	1,441	-0.07%
2018/01/31	2	81.00	2	81.90	81.20	0	1,440	0.00%
2018/01/29	0	0.00	4	83.15	83.70	-4	1,437	-0.28%
2018/01/22	0	0.00	2	83.95	84.10	-2	1,448	-0.14%
2018/01/18	0	0.00	3	83.27	82.90	-3	1,448	-0.21%
2018/01/17	1	83.40	2	83.40	83.40	-1	1,441	-0.07%
2018/01/16	0	0.00	3	84.33	84.20	-3	1,442	-0.21%
2018/01/15	0	0.00	2	84.10	83.70	-2	1,438	-0.14%
2018/01/12	0	0.00	1	84.50	84.20	-1	1,441	-0.07%
2018/01/11	0	0.00	1	83.90	83.70	-1	1,446	-0.07%
2018/01/10	4	82.95	2	83.30	82.70	2	1,443	0.14%
2018/01/09	0	0.00	3	83.23	83.20	-3	1,444	-0.21%
2018/01/08	0	0.00	2	84.05	83.60	-2	1,455	-0.14%
2018/01/05	0	0.00	1	85.30	84.70	-1	1,457	-0.07%
2018/01/04	1	84.90	1	85.30	84.70	0	1,483	0.00%
2018/01/03	0	0.00	2	85.80	85.40	-2	1,492	-0.13%
2018/01/02	3	85.53	0	0.00	85.30	3	1,487	0.20%