中砂 (1560)-元富-世貿券商分點個股進出

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
241.5
漲跌
▼4.5
漲幅
-1.83%
成交量
1,545張
產業
上市電機機械類股▼0.24%
510人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中砂 (1560)籌碼相關－元富-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	241.50	1	245.50	246.00	0	4,375	0.00%
2024/05/09	0	0.00	0.2	251.00	250.00	-0.2	4,524	0.00%
2024/05/08	0	0.00	1	255.50	253.50	-1	4,791	-0.02%
2024/05/07	1	251.50	2	251.25	249.50	-1	4,976	-0.02%
2024/05/06	12	252.46	11	250.50	250.50	1	5,034	0.02%
2024/05/03	1	245.50	0	0.00	243.50	1	5,002	0.02%
2024/04/30	10	256.50	10	256.00	255.00	0	5,021	0.00%
2024/04/29	1	264.50	1	261.00	264.00	0	4,958	0.00%
2024/04/26	3	255.00	1	257.00	256.00	2	4,966	0.04%
2024/04/25	15	257.67	10.2	257.54	257.50	4.9	5,018	0.10%
2024/04/24	0	0.00	4	238.88	243.00	-4	4,996	-0.08%
2024/04/23	10	223.00	10	221.00	221.00	0	5,037	0.00%
2024/04/19	4	240.50	0	0.00	233.00	4	5,114	0.08%
2024/04/15	0	0.00	0	253.00	254.00	0	5,077	0.00%
2024/04/10	0	0.00	2	261.00	257.50	-2	5,029	-0.04%
2024/04/09	1	267.50	1	259.00	258.50	0	5,032	0.00%
2024/04/03	11	266.45	138	265.25	266.50	-127	5,056	-2.51%	大賣/鉅額交易
2024/04/02	13	277.58	15	273.53	272.50	-2	5,024	-0.04%
2024/04/01	2	271.25	5	271.10	270.50	-3	4,956	-0.06%
2024/03/29	4	266.25	2	266.00	261.50	2	5,046	0.04%
2024/03/28	114	262.23	0.2	262.00	259.00	113.8	5,089	2.24%	大買/鉅額交易
2024/03/27	17	260.68	3	262.33	264.00	14	5,048	0.28%
2024/03/26	3	257.33	5.2	257.57	253.50	-2.2	4,948	-0.04%
2024/03/22	2	242.78	2.1	245.43	245.00	-0.1	4,845	0.00%
2024/03/21	1	252.50	0	0.00	245.00	1	4,840	0.02%
2024/03/20	1	253.50	0	0.00	247.50	1	4,850	0.02%
2024/03/19	0	0.00	2	255.50	251.00	-2	4,851	-0.04%
2024/03/18	5	256.10	2.2	255.23	256.00	2.8	4,863	0.06%
2024/03/15	1	243.50	2	244.00	243.50	-1	4,827	-0.02%
2024/03/14	1	244.00	1	246.00	240.50	0	4,834	0.00%
2024/03/12	3	252.67	1	255.00	251.50	2	4,863	0.04%
2024/03/08	2	254.50	2	249.00	241.00	0	4,848	0.00%
2024/03/07	1	248.00	1	256.50	246.00	0	4,845	0.00%
2024/03/06	0	0.00	1.1	253.50	254.50	-1.1	4,830	-0.02%
2024/03/04	2.3	258.83	1	254.00	255.00	1.3	4,796	0.03%
2024/03/01	1	259.00	0	0.00	256.00	1	4,745	0.02%
2024/02/29	5	253.40	4	255.25	258.00	1	4,710	0.02%
2024/02/27	6	267.00	5.4	265.00	268.00	0.6	4,625	0.01%
2024/02/26	4	268.75	0.1	267.50	273.00	3.9	4,609	0.08%
2024/02/23	4.1	284.33	7.1	285.63	276.50	-3.1	4,613	-0.07%
2024/02/22	0	0.00	8	266.25	275.50	-8	4,399	-0.18%
2024/02/21	3.2	252.48	5	252.60	250.50	-1.8	4,269	-0.04%
2024/02/20	5	238.90	2	238.25	238.00	3	4,145	0.07%
2024/02/19	1	232.00	2	233.25	233.00	-1	4,100	-0.02%
2024/02/16	0	0.00	1	240.00	238.00	-1	4,154	-0.02%
2024/02/15	3	222.17	0	0.00	238.00	3	4,174	0.07%
2024/02/05	1	219.00	1	221.00	220.50	0	4,227	0.00%
2024/02/02	0	0.00	1	219.50	217.50	-1	4,217	-0.02%
2024/02/01	2	218.50	8	220.69	217.50	-6	4,271	-0.14%
2024/01/31	14	219.86	16	220.44	219.50	-2	4,353	-0.05%
2024/01/30	9	205.22	6	208.42	209.50	3	4,300	0.07%
2024/01/29	3	196.00	2	196.25	195.50	1	4,204	0.02%
2024/01/26	2	189.00	0	0.00	189.00	2	4,304	0.05%
2024/01/24	1	195.00	0	0.00	189.00	1	4,403	0.02%
2024/01/22	0	0.00	1	198.00	196.50	-1	4,398	-0.02%
2024/01/19	2	191.50	2	194.25	194.50	0	4,359	0.00%
2024/01/18	9	197.17	8	197.44	194.00	1	4,295	0.02%
2024/01/17	2	194.50	3	197.67	196.00	-1	4,222	-0.02%
2024/01/16	1	195.50	0	0.00	193.50	1	4,168	0.02%
2024/01/15	7	198.50	3	198.33	197.00	4	4,189	0.10%
2024/01/12	0	0.00	2	193.50	190.50	-2	4,163	-0.05%
2024/01/11	2	188.50	3	188.17	189.00	-1	4,132	-0.02%
2024/01/10	3	189.17	6	189.58	185.50	-3	4,162	-0.07%
2024/01/09	2	186.00	8	186.56	187.00	-6	4,175	-0.14%
2024/01/04	12	185.38	0	0.00	184.00	12	4,403	0.27%
2024/01/03	7	188.14	0	0.00	188.00	7	4,435	0.16%
2023/12/29	0	0.00	0.2	193.00	192.00	-0.2	4,481	0.00%
2023/12/28	0	0.00	2	189.25	189.00	-2	4,494	-0.04%
2023/12/27	3	191.33	6	191.08	190.50	-3	4,522	-0.07%
2023/12/26	6	190.08	7	189.07	189.00	-1	4,613	-0.02%
2023/12/25	4	184.38	8	182.94	185.00	-4	4,795	-0.08%
2023/12/19	2	172.25	0	0.00	171.00	2	5,028	0.04%
2023/12/18	0.1	175.00	0	0.00	172.50	0.1	5,048	0.00%
2023/12/14	1	182.00	0	0.00	180.00	1	5,031	0.02%
2023/12/13	1	182.00	0	0.00	178.50	1	5,055	0.02%
2023/12/12	1	181.00	1.3	179.00	178.00	-0.3	5,051	-0.01%
2023/12/08	0	0.00	25	180.30	179.00	-25	5,246	-0.48%
2023/12/07	0	0.00	28	174.66	174.00	-28	5,251	-0.53%
2023/12/04	0.2	190.00	1	188.50	186.50	-0.8	5,163	-0.02%
2023/12/01	2	185.50	0	0.00	187.00	2	5,147	0.04%
2023/11/29	1	183.00	0	0.00	186.00	1	5,103	0.02%
2023/11/28	1	179.50	0	0.00	180.00	1	5,056	0.02%
2023/11/27	0	0.00	1	180.00	178.50	-1	5,019	-0.02%
2023/11/22	1	182.50	2	184.50	188.00	-1	4,881	-0.02%
2023/11/21	0	0.00	0.4	178.00	177.00	-0.4	4,809	-0.01%
2023/11/17	1	178.00	1	177.00	176.50	0	4,872	0.00%
2023/11/16	1	179.00	2	177.75	176.00	-1	4,870	-0.02%
2023/11/15	1	179.50	10	182.00	178.00	-9	4,852	-0.19%
2023/11/14	2	181.50	0	0.00	181.50	2	4,796	0.04%
2023/11/13	1	182.00	2	180.75	181.00	-1	4,726	-0.02%
2023/11/10	1	171.50	0	0.00	171.00	1	4,548	0.02%
2023/11/09	2	169.75	2	172.50	173.50	0	4,534	0.00%
2023/11/08	10	172.80	3	171.17	169.50	7	4,430	0.16%
2023/11/07	32	166.95	40	168.53	169.50	-8	4,285	-0.19%
2023/11/06	13	180.38	13	181.00	178.50	0	4,092	0.00%
2023/11/03	18	177.33	7	180.57	180.00	11	4,013	0.27%
2023/11/02	12	169.75	2	170.75	171.00	10	3,884	0.26%
2023/11/01	0	165.50	1	168.00	168.50	-1	3,798	-0.03%
2023/10/26	0	0.00	2	165.50	163.50	-2	3,846	-0.05%
2023/10/25	3	168.00	3	166.17	166.00	0	3,849	0.00%
2023/10/24	1	166.00	1	166.50	167.00	0	4,034	0.00%
2023/10/23	1	167.00	0	0.00	165.00	1	4,177	0.02%
2023/10/20	1	165.00	3	164.33	167.00	-2	4,416	-0.05%
2023/10/19	1	164.50	1	162.50	164.50	0	4,397	0.00%
2023/10/18	2	164.50	2	161.25	160.50	0	4,462	0.00%
2023/10/17	1	163.50	1.3	163.23	163.50	-0.3	4,554	-0.01%
2023/10/16	1	161.50	0.3	162.00	162.00	0.7	4,659	0.02%
2023/10/13	3	163.00	1	162.00	164.50	2	4,811	0.04%
2023/10/12	7	163.93	10	163.60	165.50	-3	4,994	-0.06%
2023/10/11	1	157.00	0	0.00	157.00	1	5,049	0.02%
2023/10/06	0	0.00	2	155.50	157.00	-2	5,160	-0.04%
2023/10/05	3	155.67	0	0.00	154.50	3	5,152	0.06%
2023/10/04	0	0.00	1	154.50	155.00	-1	5,126	-0.02%
2023/10/02	3	159.83	8	159.06	160.00	-5	5,036	-0.10%
2023/09/28	17	156.82	26	155.54	154.50	-9	4,809	-0.19%
2023/09/27	10	150.65	12	150.58	150.50	-2	4,455	-0.04%
2023/09/22	1	140.00	1	142.00	143.50	0	4,183	0.00%
2023/09/18	2	140.75	0	0.00	141.50	2	4,114	0.05%
2023/09/15	1	143.50	0	0.00	143.00	1	4,091	0.02%
2023/09/14	2	144.50	3	143.83	144.50	-1	4,150	-0.02%
2023/09/13	2	139.75	1	140.50	138.50	1	4,055	0.02%
2023/09/12	0	0.00	1	137.00	136.00	-1	4,007	-0.02%
2023/09/11	1	131.50	0	0.00	131.00	1	4,103	0.02%
2023/09/08	1	132.00	1	134.50	134.50	0	4,215	0.00%
2023/09/07	1	133.50	3	132.33	133.00	-2	4,464	-0.04%
2023/09/06	0	0.00	2	135.00	134.50	-2	4,527	-0.04%
2023/09/05	1	128.50	0	0.00	130.00	1	4,613	0.02%
2023/08/29	3	129.17	1	127.00	127.50	2	4,714	0.04%
2023/08/28	0	0.00	1	126.00	129.50	-1	4,728	-0.02%
2023/08/25	0	0.00	4	128.50	129.00	-4	4,714	-0.08%
2023/08/23	1	127.50	0	0.00	130.00	1	4,681	0.02%
2023/08/17	0	0.00	1	126.50	127.50	-1	4,642	-0.02%
2023/08/15	4	126.00	2	125.00	125.00	2	4,625	0.04%
2023/08/14	0	0.00	6	121.50	121.50	-6	4,614	-0.13%
2023/08/11	1	125.50	0	0.00	125.50	1	4,614	0.02%
2023/08/10	0	0.00	3	123.50	123.00	-3	4,600	-0.07%
2023/08/09	0	0.00	1	127.00	127.00	-1	4,572	-0.02%
2023/08/07	1	132.00	1	131.00	132.50	0	4,512	0.00%
2023/08/02	0	0.00	2	134.50	131.50	-2	4,485	-0.04%
2023/08/01	1	136.00	0	0.00	136.00	1	4,429	0.02%
2023/07/28	0	0.00	3	141.00	141.50	-3	4,346	-0.07%
2023/07/27	6	142.17	6	140.42	141.50	0	4,277	0.00%
2023/07/26	6	148.33	4	148.75	149.00	2	4,045	0.05%
2023/07/25	5	152.70	15	152.33	149.00	-10	3,879	-0.26%
2023/07/24	12	141.67	10	140.00	141.50	2	3,585	0.06%
2023/07/21	12	143.33	16	141.06	143.50	-4	3,543	-0.11%
2023/07/20	13	146.65	4	146.00	147.50	9	3,472	0.26%
2023/07/19	2	148.00	2.5	145.00	142.00	-0.5	3,337	-0.01%
2023/07/18	6	150.08	3	145.17	151.50	3	3,335	0.09%
2023/07/17	17	148.74	14	146.93	145.00	3	3,167	0.09%
2023/07/14	16	138.63	13.1	141.04	143.00	2.9	2,936	0.10%
2023/07/13	1	130.00	0	0.00	130.00	1	2,688	0.04%
2023/07/12	4.2	123.86	1	123.00	122.50	3.2	2,542	0.13%
2023/07/05	2	125.00	1	124.00	124.00	1	2,455	0.04%
2023/07/04	2.3	128.43	2	127.50	128.00	0.3	2,459	0.01%
2023/07/03	0.3	124.50	3	127.50	128.00	-2.7	2,539	-0.11%
2023/06/30	0	0.00	1	124.50	123.00	-1	2,535	-0.04%
2023/06/29	0.1	125.00	1	125.00	125.00	-0.9	2,539	-0.04%
2023/06/27	6	124.75	9	124.44	124.00	-3	2,544	-0.12%
2023/06/26	25	125.66	0	0.00	125.50	25	2,531	0.99%
2023/06/21	0	0.00	6	127.75	127.00	-6	2,538	-0.24%
2023/06/20	16	128.22	14	128.71	127.50	2	2,552	0.08%
2023/06/16	21	129.71	7	130.21	129.50	14	2,473	0.57%
2023/06/15	5.2	131.69	10	133.15	132.00	-4.8	2,413	-0.20%
2023/06/14	12	128.96	11.1	127.81	129.00	1	2,247	0.04%
2023/06/13	7	127.79	9.1	128.90	130.50	-2.1	2,137	-0.10%
2023/06/12	5	123.00	5	123.60	122.00	0	1,879	0.00%
2023/06/09	13	122.15	19	121.05	124.00	-6	1,805	-0.33%
2023/06/08	0	0.00	8	116.50	116.00	-8	1,694	-0.47%
2023/06/07	15	119.43	4	118.50	118.50	11	1,716	0.64%
2023/06/06	7	118.36	7	118.07	118.00	0	1,725	0.00%
2023/06/05	5	116.50	5	117.00	116.50	0	1,726	0.00%
2023/06/02	2	118.00	1	117.00	117.50	1	1,738	0.06%
2023/06/01	3	116.50	1	115.00	116.50	2	1,767	0.11%
2023/05/31	1	114.50	9	113.89	113.50	-8	1,751	-0.46%
2023/05/26	9	114.39	2	114.25	115.00	7	1,786	0.39%
2023/05/25	2	112.00	1	111.50	111.50	1	1,724	0.06%
2023/05/22	1	111.00	0	0.00	111.00	1	1,760	0.06%
2023/05/19	0	0.00	1	110.00	110.00	-1	1,766	-0.06%
2023/05/18	2	112.50	1	112.00	111.50	1	1,787	0.06%
2023/05/17	1	111.50	1	112.50	112.50	0	1,827	0.00%
2023/05/15	1	109.00	0	0.00	109.00	1	1,823	0.05%
2023/05/12	2	109.75	0	0.00	110.00	2	1,843	0.11%
2023/05/11	2	109.75	0	0.00	109.50	2	1,866	0.11%
2023/05/10	1	109.50	0	0.00	110.50	1	1,895	0.05%
2023/05/09	1	109.00	0	0.00	110.00	1	1,912	0.05%
2023/05/08	1	111.00	0	0.00	111.00	1	1,943	0.05%
2023/05/04	0	0.00	1	108.50	109.50	-1	2,030	-0.05%
2023/05/03	0	0.00	2	110.00	109.00	-2	2,086	-0.10%
2023/05/02	1	110.00	0	0.00	110.00	1	2,126	0.05%
2023/04/26	1	106.00	0	0.00	108.00	1	2,356	0.04%
2023/04/25	0.1	110.00	0	0.00	109.50	0.1	2,536	0.00%
2023/04/24	2	114.25	2	113.50	113.50	0	2,573	0.00%
2023/04/21	17	117.88	15	117.07	113.50	2	2,801	0.07%
2023/04/20	0.1	114.00	1	114.00	112.50	-1	2,919	-0.03%
2023/04/19	2	114.50	0	0.00	114.00	2	2,935	0.07%
2023/04/18	1	117.00	0	0.00	116.50	1	2,936	0.03%
2023/04/14	0	0.00	1	116.50	116.50	-1	2,960	-0.03%
2023/04/12	1	117.00	0	0.00	118.00	1	2,999	0.03%
2023/04/11	2	118.25	0	0.00	118.00	2	3,017	0.07%
2023/04/10	3	118.00	2	118.00	118.00	1	3,041	0.03%
2023/04/07	1	119.00	2	119.25	119.00	-1	3,056	-0.03%
2023/04/06	2	119.50	5	120.00	119.00	-3	3,093	-0.10%
2023/03/31	0	0.00	5	118.30	118.50	-5	3,015	-0.17%
2023/03/30	2	118.25	1	117.50	117.50	1	3,007	0.03%
2023/03/29	0	0.00	1	116.00	114.50	-1	2,987	-0.03%
2023/03/28	3	117.83	1	119.00	115.50	2	3,026	0.07%
2023/03/27	4	117.75	0	0.00	118.00	4	3,066	0.13%
2023/03/24	3	117.83	1	119.00	117.50	2	3,090	0.06%
2023/03/23	3	117.83	1	118.50	118.00	2	3,153	0.06%
2023/03/16	0	0.00	1	109.50	108.50	-1	3,455	-0.03%
2023/03/13	0	0.00	1	112.00	112.00	-1	4,780	-0.02%
2023/03/09	1	117.00	0	0.00	116.50	1	5,035	0.02%
2023/03/08	0	0.00	1	118.00	119.50	-1	5,062	-0.02%
2023/03/06	1	117.00	1	117.00	117.50	0	5,055	0.00%
2023/02/24	3	115.00	2	114.25	114.00	1	5,151	0.02%
2023/02/22	0	0.00	1	115.00	114.50	-1	5,250	-0.02%
2023/02/16	1	116.00	1	116.00	116.00	0	6,122	0.00%
2023/02/14	1	117.00	0	0.00	116.50	1	6,328	0.02%
2023/02/08	1	120.00	2	120.25	120.00	-1	6,648	-0.02%
2023/02/06	0	0.00	1	118.50	117.00	-1	6,744	-0.01%
2023/02/03	2	122.25	3	120.50	120.50	-1	6,767	-0.01%
2023/02/01	1	120.00	1	121.00	121.00	0	6,831	0.00%
2023/01/31	1	119.00	0	0.00	119.00	1	6,863	0.01%
2023/01/30	7	119.07	4	119.00	119.00	3	6,880	0.04%
2023/01/17	1	116.00	1	116.50	116.00	0	6,802	0.00%
2023/01/16	0	0.00	1	115.00	115.00	-1	6,765	-0.01%
2023/01/13	4	116.50	5	115.70	114.00	-1	6,758	-0.01%
2023/01/11	7	116.79	6	116.00	115.00	1	6,554	0.02%
2023/01/10	7	116.43	8	116.00	115.50	-1	6,386	-0.02%
2023/01/09	1	109.00	1	108.50	108.50	0	6,195	0.00%
2023/01/06	0	0.00	2	105.75	107.00	-2	6,267	-0.03%
2023/01/05	1	108.00	0	0.00	105.50	1	6,333	0.02%
2023/01/03	0	0.00	12	106.29	108.00	-12	6,445	-0.19%
2022/12/30	13	105.69	7	106.93	105.50	6	6,458	0.09%
2022/12/29	5	104.40	3	104.00	105.00	2	6,481	0.03%
2022/12/28	6	105.92	3	106.67	104.50	3	6,519	0.05%
2022/12/27	2	109.00	12	108.50	108.50	-10	6,527	-0.15%
2022/12/26	16	106.09	7	107.00	106.50	9	6,530	0.14%
2022/12/23	1	108.00	0	0.00	109.50	1	6,555	0.02%
2022/12/22	2	112.25	0.4	113.00	111.00	1.6	6,601	0.02%
2022/12/21	4	111.25	4	111.38	111.00	0	6,649	0.00%
2022/12/20	7	112.36	8	113.19	110.50	-1	6,711	-0.01%
2022/12/19	2	113.50	3	114.50	114.00	-1	6,741	-0.01%
2022/12/16	2	119.00	0	0.00	118.00	2	6,762	0.03%
2022/12/15	2	123.00	3	122.17	122.00	-1	6,774	-0.01%
2022/12/14	4	119.00	5	118.80	119.00	-1	6,762	-0.01%
2022/12/13	2	119.75	2	118.75	117.00	0	6,759	0.00%
2022/12/12	2	119.00	1	121.00	119.50	1	6,763	0.01%
2022/12/09	12	122.71	14	124.21	122.50	-2	6,803	-0.03%
2022/12/08	4	122.88	3	124.50	126.00	1	6,708	0.01%
2022/12/07	50	124.41	49	125.81	124.50	1	6,626	0.02%
2022/12/06	41	130.61	32	130.48	129.50	9	6,332	0.14%
2022/12/05	9	122.50	13	125.38	128.00	-4	5,752	-0.07%
2022/12/02	4	117.00	2	116.00	116.50	2	5,433	0.04%
2022/12/01	11	113.91	10	112.50	112.50	1	5,276	0.02%
2022/11/30	0.1	113.00	3	112.33	112.00	-2.9	5,286	-0.05%
2022/11/29	0	0.00	1	110.00	110.50	-1	5,306	-0.02%
2022/11/25	1	112.00	0	0.00	109.00	1	5,373	0.02%
2022/11/24	2	110.50	2	109.50	111.00	0	5,387	0.00%
2022/11/23	0	0.00	2	110.50	109.00	-2	5,435	-0.04%
2022/11/22	2	109.50	1	109.50	109.50	1	5,487	0.02%
2022/11/21	2	109.00	0	0.00	110.00	2	5,570	0.04%
2022/11/18	4	111.25	32	112.94	109.50	-28	5,596	-0.50%
2022/11/17	31	112.05	1	112.50	111.50	30	5,605	0.54%
2022/11/16	7	116.93	10	117.75	114.50	-3	5,749	-0.05%
2022/11/15	6.1	117.41	5	116.80	118.50	1.1	5,903	0.02%
2022/11/14	1	106.50	1	108.00	108.50	0	6,462	0.00%
2022/11/11	21	110.05	12	110.33	109.50	9	6,767	0.13%
2022/11/10	0	0.00	4	104.50	103.50	-4	6,655	-0.06%
2022/11/09	2	106.75	3	107.17	107.50	-1	6,849	-0.01%
2022/11/08	0	0.00	1	110.50	106.50	-1	6,861	-0.01%
2022/11/07	0.1	107.00	0	0.00	107.00	0.1	6,859	0.00%
2022/11/04	1	103.00	2	103.75	103.00	-1	6,958	-0.01%
2022/11/03	13	105.62	7	105.57	105.50	6	6,921	0.09%
2022/11/01	1	100.00	2	102.50	103.50	-1	6,991	-0.01%
2022/10/31	1	102.50	0	0.00	102.00	1	7,145	0.01%
2022/10/27	2	104.75	1	105.00	104.50	1	7,198	0.01%
2022/10/26	0	0.00	2	98.65	98.00	-2	7,220	-0.03%
2022/10/24	1	103.50	1	105.50	103.00	0	7,471	0.00%
2022/10/19	1	108.00	0	0.00	104.50	1	8,454	0.01%
2022/10/18	2	104.25	1	104.50	105.00	1	8,568	0.01%
2022/10/17	3	103.00	13	104.69	105.50	-10	8,650	-0.12%
2022/10/14	12	109.71	1	110.00	106.50	11	8,812	0.12%
2022/10/13	0	0.00	1	105.03	105.00	-1	9,193	-0.01%
2022/10/12	1	111.00	1	110.00	110.00	0	9,298	0.00%
2022/10/11	6	111.92	3	112.17	111.00	3	9,819	0.03%
2022/10/06	0	0.00	1.2	119.75	120.00	-1.2	10,280	-0.01%
2022/10/05	1	124.50	0.1	125.00	120.50	0.9	10,373	0.01%
2022/10/04	1	123.50	2	123.75	122.50	-1	10,402	-0.01%
2022/10/03	1	121.50	3	121.67	122.00	-2	10,570	-0.02%
2022/09/30	2	119.00	8	116.94	121.00	-6	10,800	-0.06%
2022/09/29	4	121.13	0	0.00	120.00	4	11,111	0.04%
2022/09/28	1	125.00	0	0.00	121.50	1	11,444	0.01%
2022/09/27	1	124.00	3	126.67	129.50	-2	11,691	-0.02%
2022/09/26	2	126.75	2	126.50	125.50	0	11,933	0.00%
2022/09/23	3	133.50	4	131.00	131.50	-1	12,194	-0.01%
2022/09/22	3	134.84	3	135.67	137.00	0	12,357	0.00%
2022/09/21	4	135.75	2	136.50	136.00	2	12,683	0.02%
2022/09/20	0	0.00	1	138.50	139.50	-1	12,963	-0.01%
2022/09/19	0	0.00	1	137.00	138.50	-1	13,414	-0.01%
2022/09/16	2	138.25	1	143.50	139.00	1	13,909	0.01%
2022/09/15	11	146.95	11	143.50	143.50	0	14,291	0.00%
2022/09/14	10	144.00	0	0.00	147.50	10	14,827	0.07%
2022/09/13	1	149.50	0	0.00	147.00	1	15,438	0.01%
2022/09/12	13	150.00	14	148.89	148.50	-1	15,804	-0.01%
2022/09/08	4	146.75	2	146.50	145.50	2	16,185	0.01%
2022/09/07	14	140.93	24	141.63	146.00	-10	16,577	-0.06%
2022/09/06	12	149.58	16	147.75	147.00	-4	16,835	-0.02%
2022/09/05	7	153.14	3	152.67	151.00	4	17,215	0.02%
2022/09/02	0	0.00	3	157.50	158.50	-3	17,592	-0.02%
2022/09/01	5	156.20	2	155.50	154.00	3	18,264	0.02%
2022/08/31	4	158.25	16	156.28	159.00	-12	18,776	-0.06%
2022/08/30	7	159.36	9	158.28	158.00	-2	19,327	-0.01%
2022/08/29	13	156.54	27	154.30	158.00	-14	19,447	-0.07%
2022/08/26	5	159.30	7	157.43	156.50	-2	19,644	-0.01%
2022/08/25	11	157.91	10	157.15	156.00	1	19,934	0.01%
2022/08/24	10	155.70	7	155.57	155.50	3	20,559	0.01%
2022/08/23	40	157.08	30	156.72	156.50	10	20,692	0.05%
2022/08/22	42.1	163.84	19.1	161.73	156.00	23	21,150	0.11%
2022/08/19	58.1	173.51	53	174.28	169.50	5.1	21,321	0.02%
2022/08/18	12	163.50	33.2	162.46	166.50	-21.2	21,158	-0.10%
2022/08/17	9.1	156.44	7	156.36	156.00	2.1	20,986	0.01%
2022/08/16	27	158.91	20	158.15	157.50	7	20,913	0.03%
2022/08/15	6	154.08	10	155.05	155.00	-4	20,700	-0.02%
2022/08/12	20	155.25	17	154.26	153.50	3	20,653	0.01%
2022/08/11	28	155.48	30	156.52	157.00	-2	20,567	-0.01%
2022/08/10	2	150.25	3	151.17	151.00	-1	20,427	0.00%
2022/08/09	3	150.67	3	151.00	152.00	0	20,433	0.00%
2022/08/08	5	153.90	4.3	153.73	153.50	0.7	20,395	0.00%
2022/08/05	33	157.11	18	155.61	153.50	15	20,376	0.07%
2022/08/04	8	151.19	12	151.50	153.00	-4	20,254	-0.02%
2022/08/03	25	150.68	20	150.68	151.50	5	20,271	0.02%
2022/08/02	29	151.07	24	152.04	153.00	5	20,262	0.02%
2022/08/01	14	153.43	28	152.55	152.50	-14	20,187	-0.07%
2022/07/29	6	157.92	17	158.85	157.00	-11	20,124	-0.05%
2022/07/28	26	155.06	32	156.73	155.50	-6	20,179	-0.03%
2022/07/27	56.1	159.82	59	159.00	157.50	-2.9	19,639	-0.01%
2022/07/26	8	159.00	8	158.56	160.00	0	19,417	0.00%
2022/07/25	4	157.38	4	159.00	160.50	0	19,550	0.00%
2022/07/22	24	157.77	21	157.57	157.00	3	19,473	0.02%
2022/07/21	35	158.40	33	157.88	158.50	2	19,390	0.01%
2022/07/20	51.1	155.82	47	155.98	155.50	4.1	19,200	0.02%
2022/07/19	10	149.00	6	149.50	149.50	4	18,785	0.02%
2022/07/18	86	148.49	90	148.68	148.50	-4	18,643	-0.02%
2022/07/15	9	137.39	22	140.36	145.50	-13	18,082	-0.07%
2022/07/14	35	129.70	24	131.40	132.50	11	17,735	0.06%
2022/07/13	16	130.94	14	131.89	128.50	2	17,598	0.01%
2022/07/12	4	132.75	4	127.88	127.50	0	17,525	0.00%
2022/07/11	32	137.77	19	135.32	133.00	13	17,610	0.07%
2022/07/08	20	134.65	23	135.09	134.50	-3	17,815	-0.02%
2022/07/07	37	133.68	36	132.69	135.00	1	17,719	0.01%
2022/07/06	52	134.56	55	133.56	132.50	-3	17,431	-0.02%
2022/07/05	10	143.65	7	143.86	142.50	3	17,132	0.02%
2022/07/04	26	140.04	28	139.54	141.50	-2	16,904	-0.01%
2022/07/01	19	142.47	23	138.76	137.00	-4	16,782	-0.02%
2022/06/30	8	147.13	9	147.17	146.00	-1	16,742	-0.01%
2022/06/29	26	154.08	35.1	152.73	153.50	-9.1	16,684	-0.05%
2022/06/28	31	157.65	32	159.02	157.00	-1	16,432	-0.01%
2022/06/27	43	157.99	50.1	156.90	160.00	-7.1	16,334	-0.04%
2022/06/24	93	152.48	94	152.05	152.00	-1	15,975	-0.01%
2022/06/23	59.1	157.48	68	157.36	158.50	-8.9	15,563	-0.06%
2022/06/22	117	162.79	91	159.29	156.50	26	15,405	0.17%	大買/
2022/06/21	41.1	167.65	83	165.61	173.50	-41.9	15,188	-0.28%
2022/06/20	62.2	161.41	38	160.50	158.00	24.2	15,214	0.16%
2022/06/17	54.2	158.36	52	159.76	161.50	2.2	14,910	0.01%
2022/06/16	42	163.10	41	161.94	155.00	1	14,614	0.01%
2022/06/15	55	162.22	38	161.67	159.00	17	14,474	0.12%
2022/06/14	24.1	163.78	32	165.17	167.50	-7.9	14,691	-0.05%
2022/06/13	71.1	167.14	46	166.32	165.50	25.1	14,454	0.17%
2022/06/10	28	167.63	33	167.05	168.50	-5	14,155	-0.04%
2022/06/09	47	159.66	59	160.26	164.50	-12	13,668	-0.09%
2022/06/08	36	154.26	36	154.71	156.50	0	13,328	0.00%
2022/06/07	19	146.84	11	147.41	147.00	8	12,870	0.06%
2022/06/06	35.1	149.66	35	147.56	147.00	0.1	12,717	0.00%
2022/06/02	39	155.44	27	153.52	152.00	12	12,513	0.10%
2022/06/01	31	164.05	21	163.52	165.00	10	12,187	0.08%
2022/05/31	2	157.00	3	158.50	156.50	-1	11,556	-0.01%
2022/05/30	30	154.87	30.1	157.42	156.50	-0.1	11,610	0.00%
2022/05/27	23	143.96	28	146.46	152.50	-5	11,510	-0.04%
2022/05/26	18	141.97	19	140.71	139.00	-1	11,016	-0.01%
2022/05/25	0	0.00	4.1	136.12	136.50	-4.1	10,389	-0.04%
2022/05/24	10.1	129.00	11	127.68	127.50	-1	10,226	-0.01%
2022/05/23	0	0.00	1	130.50	130.00	-1	10,234	-0.01%
2022/05/20	1	128.00	0	0.00	128.00	1	10,258	0.01%
2022/05/19	1	127.50	0	0.00	130.00	1	10,290	0.01%
2022/05/18	1	130.00	5	130.80	129.00	-4	10,509	-0.04%
2022/05/17	2	131.50	0	0.00	131.50	2	11,050	0.02%
2022/05/16	10	132.50	10	129.50	129.50	0	11,139	0.00%
2022/05/13	10	130.50	10	130.50	130.50	0	11,084	0.00%
2022/05/12	11.1	130.95	11	126.09	126.00	0.1	11,033	0.00%
2022/05/11	2	130.25	2	130.00	130.50	0	10,955	0.00%
2022/05/10	11	126.05	12	127.42	128.50	-1	10,868	-0.01%
2022/05/09	1	123.00	0	0.00	122.50	1	10,857	0.01%
2022/05/06	2	124.50	2	126.00	127.00	0	10,826	0.00%
2022/05/05	59	135.69	59	134.69	129.00	0	10,808	0.00%
2022/05/04	22	130.61	23	129.65	129.50	-1	10,562	-0.01%
2022/05/03	13	130.08	15	130.33	130.50	-2	10,533	-0.02%
2022/04/29	12	130.71	13.2	130.20	129.50	-1.2	10,430	-0.01%
2022/04/28	1	125.50	1	123.00	122.00	0	10,221	0.00%
2022/04/27	3	117.50	3.3	118.52	123.00	-0.3	10,181	0.00%
2022/04/26	1	121.00	0	0.00	123.00	1	10,165	0.01%
2022/04/25	0.5	121.00	0	0.00	121.00	0.5	10,151	0.00%
2022/04/22	0	0.00	1	123.00	126.50	-1	10,189	-0.01%
2022/04/21	1	129.00	15	127.77	127.00	-14	10,365	-0.14%
2022/04/20	0	0.00	3	126.33	126.00	-3	10,455	-0.03%
2022/04/19	11	130.09	10	127.00	127.00	1	10,748	0.01%
2022/04/18	8	131.06	7	127.93	128.00	1	10,787	0.01%
2022/04/15	5	131.20	4	131.63	129.00	1	10,867	0.01%
2022/04/14	48	134.34	56	135.14	136.50	-8	10,851	-0.07%
2022/04/13	1	132.00	1	130.50	131.50	0	10,840	0.00%
2022/04/12	28	126.02	27	124.54	124.00	1	10,949	0.01%
2022/04/11	10	132.00	12	126.33	126.00	-2	11,079	-0.02%
2022/04/08	13	131.23	11	130.59	130.50	2	11,335	0.02%
2022/04/07	36	131.86	17	129.50	128.50	19	12,489	0.15%
2022/04/06	38	132.96	40	133.29	133.00	-2	13,046	-0.02%
2022/04/01	13	130.08	16	132.09	131.00	-3	13,093	-0.02%
2022/03/31	26	130.23	17.5	127.09	127.00	8.5	13,150	0.06%
2022/03/30	22	131.39	21	130.19	128.50	1	13,116	0.01%
2022/03/29	20	125.00	20	126.50	126.50	0	12,990	0.00%
2022/03/28	10.5	122.93	11	124.64	125.00	-0.5	12,869	0.00%
2022/03/25	83	128.85	88	127.50	126.50	-5	12,746	-0.04%
2022/03/24	20	134.18	18	135.19	136.50	2	12,427	0.02%
2022/03/23	81	131.30	83	132.53	133.00	-2	12,120	-0.02%
2022/03/22	13	123.96	12	124.46	124.50	1	11,520	0.01%
2022/03/21	26	125.90	31	123.40	122.50	-5	11,590	-0.04%
2022/03/18	33	126.20	25	126.20	126.50	8	11,758	0.07%
2022/03/17	31	127.39	32	125.52	129.00	-1	11,634	-0.01%
2022/03/16	36	119.46	32	118.00	117.50	4	11,082	0.04%
2022/03/15	30	119.37	32	119.17	118.00	-2	10,879	-0.02%
2022/03/14	67	119.83	63	118.68	119.00	4	10,760	0.04%
2022/03/11	17	117.12	18	117.89	120.50	-1	10,544	-0.01%
2022/03/10	2	113.50	4	117.13	119.50	-2	10,381	-0.02%
2022/03/09	20	109.00	24	108.83	109.00	-4	10,312	-0.04%
2022/03/08	16	111.03	27	109.30	108.00	-11	10,292	-0.11%
2022/03/07	0	0.00	1	110.00	110.00	-1	10,217	-0.01%
2022/03/04	1	116.00	1	116.50	114.50	0	10,165	0.00%
2022/03/03	10	120.45	16	120.03	117.50	-6	10,131	-0.06%
2022/03/02	48	118.72	22	118.18	119.00	26	9,904	0.26%
2022/03/01	1	113.50	2	116.25	116.50	-1	9,357	-0.01%
2022/02/25	1	108.00	1	106.00	106.00	0	9,276	0.00%
2022/02/24	0	0.00	2	107.75	107.50	-2	9,192	-0.02%
2022/02/23	1	109.50	0	0.00	110.00	1	9,169	0.01%
2022/02/22	1	108.50	1	109.00	108.50	0	9,219	0.00%
2022/02/21	2	112.50	2	113.00	112.00	0	9,299	0.00%
2022/02/18	11	115.00	12	116.29	116.50	-1	9,358	-0.01%
2022/02/17	8	114.38	21	115.98	114.50	-13	9,193	-0.14%
2022/02/16	0	0.00	12	110.50	110.50	-12	8,709	-0.14%
2022/02/15	1	101.50	2	101.00	100.50	-1	8,620	-0.01%
2022/02/14	0	0.00	1	98.60	98.20	-1	8,615	-0.01%
2022/02/11	14	102.00	12	101.42	101.50	2	8,628	0.02%
2022/02/09	5	105.00	160	105.00	104.00	-155	8,699	-1.78%	大賣/鉅額交易
2022/02/08	160	101.22	0	0.00	101.00	160	8,774	1.82%	大買/鉅額交易
2022/01/25	1	98.00	0	0.00	97.50	1	8,976	0.01%
2022/01/21	0	0.00	3	103.00	100.50	-3	9,032	-0.03%
2022/01/20	0	0.00	1	103.50	103.50	-1	9,017	-0.01%
2022/01/19	0	0.00	1	104.50	104.00	-1	9,011	-0.01%
2022/01/17	42	106.88	42	104.05	107.00	0	8,986	0.00%
2022/01/14	4	106.75	6	107.33	106.00	-2	8,905	-0.02%
2022/01/13	5	110.10	1	108.00	107.00	4	8,728	0.05%
2022/01/12	5	111.90	565	113.40	113.00	-560	8,614	-6.50%	大賣/鉅額交易
2022/01/11	1	107.50	2	107.25	109.50	-1	8,288	-0.01%
2022/01/10	7	111.36	2	111.25	109.50	5	8,197	0.06%
2022/01/07	212	108.98	0	0.00	108.50	212	8,062	2.63%	大買/鉅額交易
2022/01/06	50	114.08	145	113.77	113.00	-95	7,903	-1.20%	大賣/
2022/01/05	364	111.42	4	115.00	111.00	360	7,499	4.80%	大買/鉅額交易
2022/01/04	6	116.42	3	115.50	117.50	3	7,220	0.04%
2022/01/03	114	117.93	19	117.87	115.00	95	6,971	1.36%	大買/
2021/12/30	60	124.15	62	121.92	121.00	-2	6,606	-0.03%
2021/12/29	40	114.24	40	111.01	117.50	0	5,374	0.00%
2021/12/28	11	103.16	25	101.43	107.00	-14	4,631	-0.30%
2021/12/27	15	98.83	5	98.00	97.60	10	4,301	0.23%
2021/12/24	9	94.41	4	94.88	94.70	5	4,089	0.12%
2021/12/23	5	94.66	1	95.60	95.20	4	4,008	0.10%
2021/12/22	1	91.80	3	91.17	90.60	-2	3,909	-0.05%
2021/12/16	0	0.00	2.3	91.49	91.30	-2.3	4,028	-0.06%
2021/12/15	7	93.50	2	94.90	91.70	5	4,022	0.12%
2021/12/14	21	97.06	20	96.61	98.50	1	4,015	0.02%
2021/12/13	4	93.65	12	94.93	99.10	-8	3,715	-0.22%
2021/12/10	0	0.00	2	90.10	90.10	-2	3,533	-0.06%
2021/12/09	1	89.90	2	90.20	90.20	-1	3,520	-0.03%
2021/12/08	0	0.00	2	88.90	89.50	-2	3,497	-0.06%
2021/12/07	3	89.03	4	88.03	87.80	-1	3,439	-0.03%
2021/12/06	12	91.29	11	90.31	89.50	1	3,410	0.03%
2021/12/03	10	91.09	9	90.00	89.60	1	3,342	0.03%
2021/12/02	5	88.90	2	88.95	88.70	3	3,262	0.09%
2021/12/01	0	0.00	2	88.30	88.50	-2	3,258	-0.06%
2021/11/30	2	89.20	0	0.00	88.10	2	3,278	0.06%
2021/11/29	3	86.90	1	85.40	86.30	2	3,343	0.06%
2021/11/26	3	88.47	9	89.23	87.50	-6	3,310	-0.18%
2021/11/25	2	90.80	6	90.75	89.00	-4	3,250	-0.12%
2021/11/24	10	91.11	3	90.47	91.70	7	3,232	0.22%
2021/11/23	1	88.50	1	87.00	86.90	0	3,225	0.00%
2021/11/22	5	88.80	1	88.00	87.70	4	3,343	0.12%
2021/11/19	2	90.85	5	91.20	91.00	-3	3,311	-0.09%
2021/11/18	18.3	91.12	21	90.11	88.80	-2.8	3,220	-0.09%
2021/11/17	3	89.73	2	89.95	90.50	1	3,066	0.03%
2021/11/16	4	87.83	7	88.41	89.60	-3	2,926	-0.10%
2021/11/15	12	87.71	10	86.94	88.00	2	2,818	0.07%
2021/11/12	1	83.80	1	83.40	83.20	0	2,711	0.00%
2021/11/11	3	83.40	1	84.00	83.30	2	2,670	0.07%
2021/11/10	1	84.60	2	83.85	83.50	-1	2,646	-0.04%
2021/11/09	1	84.90	0	0.00	85.00	1	2,599	0.04%
2021/11/08	0	0.00	3	84.70	84.10	-3	2,556	-0.12%
2021/11/05	11	84.72	0	0.00	86.20	11	2,471	0.45%
2021/11/04	0	0.00	1	83.30	82.50	-1	2,307	-0.04%
2021/11/03	0	0.00	1	79.20	79.60	-1	2,218	-0.05%
2021/11/02	4	78.73	1	78.10	79.00	3	2,168	0.14%
2021/11/01	1	80.30	2	79.00	79.20	-1	1,991	-0.05%
2021/10/29	2	75.40	0	0.00	75.60	2	1,882	0.11%
2021/10/28	0	0.00	10	74.70	75.10	-10	1,848	-0.54%
2021/10/27	3	73.43	1	73.00	73.00	2	1,809	0.11%
2021/10/26	1	73.00	1	74.00	74.00	0	1,772	0.00%
2021/10/22	0	0.00	2	73.00	72.60	-2	1,715	-0.12%
2021/10/21	1	72.50	2	71.85	71.90	-1	1,699	-0.06%
2021/10/20	1	71.30	2	71.20	71.10	-1	1,659	-0.06%
2021/10/19	1	70.60	1	70.70	71.00	0	1,658	0.00%
2021/10/07	10	69.05	10	68.60	68.60	0	1,632	0.00%
2021/10/05	0	0.00	2	67.65	69.10	-2	1,661	-0.12%
2021/10/04	1	68.00	0	0.00	67.20	1	1,644	0.06%
2021/10/01	2	68.85	0	0.00	69.40	2	1,626	0.12%
2021/09/30	1	71.80	1	71.70	72.10	0	1,597	0.00%
2021/09/29	2	72.00	2	71.20	71.10	0	1,586	0.00%
2021/09/28	0	0.00	4	71.25	72.80	-4	1,546	-0.26%
2021/09/24	2	72.25	1	72.00	72.80	1	1,489	0.07%
2021/09/23	6	73.18	2	73.15	72.90	4	1,435	0.28%
2021/09/22	2	70.55	1	70.10	70.10	1	1,308	0.08%
2021/09/16	0	0.00	1	70.00	70.80	-1	1,079	-0.09%
2021/09/08	0	0.00	2	68.65	67.60	-2	1,034	-0.19%
2021/09/03	1	72.80	1	72.30	72.30	0	972	0.00%
2021/09/02	8	72.56	8	73.10	73.90	0	928	0.00%
2021/08/31	4	70.60	1	70.40	70.80	3	806	0.37%
2021/08/30	0	0.00	2	70.70	70.90	-2	796	-0.25%
2021/08/27	4	70.78	2	70.55	70.20	2	736	0.27%
2021/08/26	6	69.83	0	0.00	70.90	6	650	0.92%
2021/08/25	1	67.80	0	0.00	67.80	1	496	0.20%
2021/08/23	5	63.90	0	0.00	64.30	5	477	1.05%
2021/08/18	0	0.00	2	64.40	64.40	-2	474	-0.42%
2021/08/05	0	0.00	3	70.00	68.60	-3	503	-0.60%
2021/07/28	0	0.00	1	64.10	65.30	-1	536	-0.19%
2021/07/26	0	0.00	1	70.20	69.40	-1	542	-0.18%
2021/07/23	5	70.80	0	0.00	69.90	5	552	0.90%
2021/07/22	1	70.90	0	0.00	70.60	1	550	0.18%
2021/07/13	1	70.90	2	71.75	71.50	-1	726	-0.14%
2021/07/08	0	0.00	3	67.50	67.50	-3	752	-0.40%
2021/07/07	0	0.00	2	67.20	67.00	-2	771	-0.26%
2021/06/30	0	0.00	2	68.20	68.00	-2	926	-0.22%
2021/06/28	0	0.00	1	67.70	68.20	-1	965	-0.10%
2021/06/23	1	66.90	0	0.00	66.90	1	969	0.10%
2021/06/18	0	0.00	3	66.80	67.10	-3	977	-0.31%
2021/06/07	0	65.30	0	0.00	65.00	0	1,027	0.00%
2021/06/03	0	0.00	0.4	64.70	65.00	-0.4	1,056	-0.04%
2021/06/01	1	65.20	1	65.40	65.40	0	1,115	0.00%
2021/05/31	0	0.00	2	64.55	64.50	-2	1,173	-0.17%
2021/05/24	0	0.00	1	62.90	63.00	-1	1,269	-0.08%
2021/05/19	2	61.95	0	0.00	61.80	2	1,291	0.15%
2021/05/18	0	0.00	1	62.40	62.40	-1	1,293	-0.08%
2021/05/17	1	58.60	0	0.00	58.50	1	1,291	0.08%
2021/05/14	2	61.55	0	0.00	61.50	2	1,279	0.16%
2021/05/13	0	0.00	3	60.00	61.90	-3	1,277	-0.23%
2021/05/06	4	69.05	0	0.00	68.10	4	1,244	0.32%
2021/05/03	0	0.00	1	71.20	70.80	-1	1,231	-0.08%
2021/04/28	2	73.60	1	74.00	74.40	1	1,217	0.08%
2021/04/27	0	0.00	1	74.60	74.10	-1	1,232	-0.08%
2021/04/23	3	75.00	0	0.00	75.20	3	1,258	0.24%
2021/04/21	1	77.90	0	0.00	78.30	1	1,282	0.08%
2021/04/20	3	78.27	10	79.10	77.40	-7	1,378	-0.51%
2021/04/19	1	79.00	0	0.00	78.50	1	1,378	0.07%
2021/04/16	2	74.90	9	75.68	75.20	-7	1,368	-0.51%
2021/04/15	0	0.00	8	73.54	73.70	-8	1,331	-0.60%
2021/04/14	5	70.66	0	0.00	71.50	5	1,326	0.38%
2021/04/13	4	73.23	4	72.90	72.60	0	1,332	0.00%
2021/04/12	4	74.08	1	75.00	74.00	3	1,322	0.23%
2021/04/09	1	73.50	0	0.00	73.00	1	1,302	0.08%
2021/04/08	0	0.00	3	72.97	74.80	-3	1,279	-0.23%
2021/04/07	6	71.33	1	72.90	71.50	5	1,240	0.40%
2021/04/06	0	0.00	1	72.10	71.70	-1	1,219	-0.08%
2021/04/01	10	71.80	0	0.00	72.10	10	1,212	0.83%
2021/03/31	0	0.00	1	72.00	71.60	-1	1,212	-0.08%
2021/03/24	0	0.00	2	70.20	70.00	-2	1,499	-0.13%
2021/03/19	0	0.00	7	69.29	69.20	-7	1,563	-0.45%
2021/03/12	1	70.30	0	0.00	69.80	1	1,733	0.06%
2021/03/11	2	69.65	0	0.00	70.20	2	1,755	0.11%
2021/03/10	1	70.90	1	70.80	70.70	0	1,761	0.00%
2021/03/09	6	71.68	5	71.86	71.30	1	1,815	0.06%
2021/03/08	0	0.00	2	72.10	71.90	-2	1,799	-0.11%
2021/03/05	2	71.45	5	71.54	71.80	-3	1,775	-0.17%
2021/03/04	2	71.30	5	71.60	71.40	-3	1,759	-0.17%
2021/03/03	3	71.03	2	71.10	69.80	1	1,697	0.06%
2021/02/24	0	0.00	1	70.60	68.80	-1	1,620	-0.06%
2021/02/22	0	0.00	1	68.80	68.60	-1	1,587	-0.06%
2021/02/05	1	65.00	0	0.00	64.90	1	1,564	0.06%
2021/01/25	1	66.00	0	0.00	66.50	1	1,518	0.07%
2021/01/20	2	66.65	0	0.00	66.30	2	1,493	0.13%
2021/01/19	4	68.78	0	0.00	68.40	4	1,473	0.27%
2021/01/18	2	69.35	0	0.00	69.00	2	1,452	0.14%
2021/01/15	1	70.60	1	70.70	71.10	0	1,429	0.00%
2021/01/14	3	70.87	1	71.08	72.40	2	1,403	0.14%
2021/01/13	5	72.98	8	72.64	71.60	-3	1,372	-0.22%
2021/01/12	3	69.30	0	0.00	68.60	3	1,256	0.24%
2021/01/11	0	0.00	2	68.35	69.70	-2	1,198	-0.17%
2021/01/08	4	66.27	20	65.57	66.50	-16	1,127	-1.42%
2021/01/07	1	65.40	0	0.00	65.40	1	1,110	0.09%
2021/01/05	1	66.00	0	0.00	66.50	1	1,074	0.09%
2021/01/04	1	66.60	0	0.00	66.70	1	1,062	0.09%
2020/12/31	2	66.20	0	0.00	66.40	2	1,049	0.19%
2020/12/23	0	0.00	1	67.20	66.40	-1	938	-0.11%
2020/12/22	3	66.90	7	68.23	65.90	-4	895	-0.45%
2020/12/21	1	67.30	2	67.10	66.50	-1	793	-0.13%
2020/12/18	2	66.60	2	66.60	66.80	0	737	0.00%
2020/12/17	0	0.00	1	66.30	64.90	-1	660	-0.15%
2020/12/16	4	65.90	1	65.30	66.10	3	635	0.47%
2020/12/11	1	64.70	0	0.00	64.00	1	538	0.19%
2020/12/08	1	64.90	0	0.00	65.00	1	451	0.22%
2020/12/04	0	0.00	1	64.10	63.80	-1	349	-0.29%
2020/12/01	0	0.00	1	62.30	62.60	-1	258	-0.39%
2020/11/23	0	0.00	2	60.70	60.90	-2	237	-0.84%
2020/11/20	0	0.00	1	60.30	60.20	-1	236	-0.42%
2020/11/19	0	0.00	1	60.30	60.20	-1	238	-0.42%
2020/11/13	0	0.00	1	59.90	59.50	-1	254	-0.39%
2020/11/09	2	59.15	0	0.00	59.30	2	256	0.78%
2020/11/05	0	0.00	1	58.40	57.90	-1	260	-0.38%
2020/10/30	1	59.00	0	0.00	58.50	1	280	0.36%
2020/10/27	1	59.10	0	0.00	59.20	1	291	0.34%
2020/10/20	1	59.70	0	0.00	59.90	1	354	0.28%
2020/09/04	0	0.00	7	62.40	62.60	-7	850	-0.82%
2020/08/05	2	64.50	0	0.00	64.60	2	846	0.24%
2020/07/24	1	64.80	2	66.50	65.30	-1	810	-0.12%
2020/07/20	2	64.90	0	0.00	64.90	2	756	0.26%
2020/07/17	0	0.00	2	65.60	65.70	-2	750	-0.27%
2020/07/15	0	0.00	1	66.90	66.00	-1	731	-0.14%
2020/07/14	7	69.77	0	0.00	67.80	7	719	0.97%
2020/07/13	3	69.03	3	69.30	70.30	0	680	0.00%
2020/07/10	17	66.27	3	66.27	65.80	14	590	2.37%
2020/07/07	1	63.30	1	63.30	63.10	0	514	0.00%
2020/07/06	4	64.90	0	0.00	64.00	4	516	0.77%
2020/07/03	1	66.20	0	0.00	66.20	1	478	0.21%
2020/07/02	0	0.00	2	62.30	62.50	-2	424	-0.47%
2020/07/01	0	0.00	4	62.18	62.00	-4	420	-0.95%
2020/06/30	0	0.00	1	61.80	61.90	-1	417	-0.24%
2020/06/29	2	61.60	1	61.60	61.30	1	419	0.24%
2020/06/24	1	62.10	0	0.00	61.80	1	421	0.24%
2020/06/23	0	0.00	2	61.40	62.00	-2	426	-0.47%
2020/06/12	0	0.00	1	59.80	60.10	-1	452	-0.22%
2020/06/01	0	0.00	1	61.00	60.90	-1	503	-0.20%
2020/05/29	0	60.90	1	61.00	60.90	-1	501	-0.19%
2020/05/28	1	60.70	0	0.00	60.70	1	504	0.20%
2020/05/06	1	58.80	0	0.00	58.70	1	489	0.20%
2020/05/05	1	59.20	6	59.42	59.20	-5	483	-1.03%
2020/04/30	5	58.90	0	0.00	58.90	5	474	1.05%
2020/04/21	0	0.00	1	56.10	55.70	-1	480	-0.21%
2020/04/08	2	53.05	0	0.00	53.90	2	458	0.44%
2020/04/07	1	52.40	0	0.00	52.60	1	450	0.22%
2020/03/25	1	51.50	0	0.00	51.70	1	464	0.22%
2020/03/23	1	47.65	2	48.70	48.70	-1	501	-0.20%
2020/03/20	3	50.73	0	0.00	50.60	3	512	0.59%
2020/03/19	0	0.00	3	47.73	47.00	-3	511	-0.59%
2020/03/18	2	51.50	2	50.90	51.00	0	518	0.00%
2020/03/13	0	0.00	1	51.00	52.80	-1	547	-0.18%
2020/03/09	2	59.60	1	59.00	59.00	1	533	0.19%
2020/03/05	1	61.70	0	0.00	61.40	1	545	0.18%
2020/03/03	1	61.40	0	0.00	61.10	1	542	0.18%
2020/02/24	0	0.00	1	63.00	63.10	-1	550	-0.18%
2020/02/13	1	64.90	0	0.00	63.80	1	589	0.17%
2020/02/06	0	0.00	151	63.88	64.10	-151	620	-24.32%	大賣/鉅額交易
2020/01/31	1	64.00	0	0.00	64.00	1	691	0.14%
2020/01/20	0	0.00	2	65.70	65.50	-2	704	-0.28%
2020/01/15	1	66.30	0	0.00	66.20	1	747	0.13%
2020/01/14	1	66.60	0	0.00	66.70	1	799	0.13%
2020/01/03	0	0.00	3	68.10	67.40	-3	956	-0.31%
2019/12/31	0	0.00	2	68.80	68.90	-2	960	-0.21%
2019/12/26	0	0.00	1	68.90	68.70	-1	960	-0.10%
2019/12/24	0	0.00	1	69.80	70.30	-1	955	-0.10%
2019/12/20	1	70.10	0	0.00	69.60	1	948	0.11%
2019/12/19	1	71.60	2	72.50	70.80	-1	943	-0.11%
2019/12/17	0	0.00	3	70.30	70.00	-3	906	-0.33%
2019/12/13	20	69.50	0	0.00	68.90	20	906	2.21%
2019/12/12	131	69.80	1	69.80	70.30	130	888	14.63%	大買/鉅額交易
2019/12/11	2	68.00	0	0.00	68.00	2	842	0.24%
2019/12/06	1	68.70	0	0.00	68.40	1	834	0.12%
2019/12/05	1	68.80	0	0.00	69.20	1	827	0.12%
2019/12/04	1	68.00	0	0.00	68.30	1	808	0.12%
2019/12/03	3	68.00	0	0.00	68.70	3	809	0.37%
2019/12/02	0	0.00	2	67.90	67.80	-2	796	-0.25%
2019/11/20	0	0.00	1	66.70	66.60	-1	835	-0.12%
2019/11/19	0	0.00	5	66.90	67.00	-5	838	-0.60%
2019/11/18	5	67.80	0	0.00	67.30	5	846	0.59%
2019/11/11	2	69.00	0	0.00	68.50	2	857	0.23%
2019/11/07	0	0.00	5	70.00	70.60	-5	837	-0.60%
2019/11/06	3	71.20	0	0.00	70.60	3	826	0.36%
2019/11/05	6	71.88	4	71.60	71.60	2	814	0.25%
2019/11/01	2	68.55	1	71.10	71.10	1	777	0.13%
2019/10/24	0	0.00	5	71.96	72.20	-5	680	-0.74%
2019/10/22	0	0.00	8	72.94	73.20	-8	649	-1.23%
2019/10/21	1	69.80	0	0.00	70.10	1	597	0.17%
2019/10/18	7	71.37	102	70.44	70.60	-95	584	-16.26%	大賣/
2019/10/17	0	0.00	2	69.25	69.70	-2	509	-0.39%
2019/10/03	0	0.00	20	61.50	62.00	-20	370	-5.40%
2019/10/01	21	62.40	2	62.40	62.40	19	368	5.16%
2019/09/04	0	0.00	1	58.60	59.10	-1	330	-0.30%
2019/08/23	1	58.20	0	0.00	59.00	1	262	0.38%
2019/07/23	1	59.00	0	0.00	59.00	1	203	0.49%
2019/06/27	1	60.50	0	0.00	60.70	1	242	0.41%
2019/04/02	1	62.20	0	0.00	62.10	1	338	0.30%
2019/03/19	24	61.68	0	0.00	61.80	24	378	6.34%
2019/03/05	1	60.00	0	0.00	60.10	1	376	0.27%
2019/02/26	9	59.33	0	0.00	59.20	9	353	2.55%
2019/02/20	1	59.10	0	0.00	59.60	1	350	0.28%
2019/02/18	1	59.40	0	0.00	59.70	1	345	0.29%
2019/01/22	1	58.00	0	0.00	58.00	1	310	0.32%
2018/12/11	6	55.38	0	0.00	55.40	6	320	1.87%
2018/12/07	2	55.90	0	0.00	56.00	2	320	0.62%
2018/12/06	20	55.20	0	0.00	55.00	20	323	6.17%
2018/12/04	5	57.60	0	0.00	56.80	5	319	1.57%
2018/11/30	1	54.60	0	0.00	55.10	1	308	0.32%
2018/11/28	1	54.40	0	0.00	54.50	1	289	0.35%
2018/09/25	3	67.00	0	0.00	66.90	3	422	0.71%
2018/09/19	1	66.50	0	0.00	66.40	1	449	0.22%
2018/09/05	0	0.00	1	66.30	66.20	-1	483	-0.21%
2018/08/30	1	66.60	0	0.00	65.80	1	497	0.20%
2018/08/13	1	66.00	0	0.00	66.00	1	525	0.19%
2018/08/06	0	0.00	2	69.55	69.30	-2	538	-0.37%
2018/07/31	1	69.80	0	0.00	68.80	1	548	0.18%
2018/07/26	2	69.00	1	69.30	68.80	1	573	0.17%
2018/07/25	1	70.00	0	0.00	69.90	1	575	0.17%
2018/07/24	0	0.00	2	69.70	69.70	-2	576	-0.35%
2018/07/20	4	68.78	0	0.00	68.20	4	557	0.72%
2018/07/11	1	62.30	0	0.00	61.90	1	562	0.18%
2018/06/13	0	0.00	1	75.30	74.90	-1	652	-0.15%
2018/06/12	1	75.10	1	74.80	74.80	0	660	0.00%
2018/06/07	1	77.30	0	0.00	76.40	1	672	0.15%
2018/06/06	1	75.80	0	0.00	76.00	1	664	0.15%
2018/06/04	1	75.60	0	0.00	75.80	1	659	0.15%
2018/06/01	0	0.00	1	76.20	75.50	-1	662	-0.15%
2018/05/30	2	75.10	0	0.00	74.90	2	665	0.30%
2018/05/28	1	75.70	1	77.30	77.00	0	681	0.00%
2018/05/25	0	0.00	3	75.57	75.40	-3	686	-0.44%
2018/05/24	1	74.60	2	75.00	75.30	-1	694	-0.14%
2018/05/16	3	75.40	0	0.00	75.10	3	717	0.42%
2018/05/07	0	0.00	2	74.40	74.20	-2	771	-0.26%
2018/05/02	1	76.50	0	0.00	76.10	1	747	0.13%
2018/04/20	28	81.73	1	82.10	81.20	27	733	3.68%
2018/04/19	1	82.70	1	82.60	82.80	0	728	0.00%
2018/04/18	8	82.21	0	0.00	82.40	8	719	1.11%
2018/04/17	1	82.00	0	0.00	81.00	1	705	0.14%
2018/04/16	3	83.47	0	0.00	83.00	3	698	0.43%
2018/04/13	1	82.10	2	83.00	83.10	-1	675	-0.15%
2018/04/12	0	0.00	77	79.13	79.80	-77	607	-12.68%
2018/04/11	1	78.80	0	0.00	78.30	1	597	0.17%
2018/04/09	1	78.90	0	0.00	78.50	1	613	0.16%
2018/03/31	1	77.60	3	78.00	78.00	-2	621	-0.32%
2018/03/28	1	75.90	0	0.00	75.50	1	639	0.16%
2018/03/22	3	77.63	0	0.00	77.50	3	755	0.40%
2018/02/09	2	74.50	0	0.00	76.90	2	1,481	0.14%
2018/02/06	3	78.00	0	0.00	77.00	3	1,477	0.20%
2018/02/02	1	83.00	1	83.00	83.90	0	1,448	0.00%
2018/02/01	0	0.00	1	83.20	82.00	-1	1,441	-0.07%
2018/01/30	2	82.10	0	0.00	81.60	2	1,449	0.14%
2018/01/29	0	0.00	1	83.30	83.70	-1	1,437	-0.07%
2018/01/25	3	83.23	0	0.00	82.50	3	1,445	0.21%
2018/01/23	1	84.10	2	83.80	83.80	-1	1,446	-0.07%
2018/01/18	1	83.00	0	0.00	82.90	1	1,448	0.07%
2018/01/17	1	83.30	0	0.00	83.40	1	1,441	0.07%
2018/01/16	0	0.00	1	85.50	84.20	-1	1,442	-0.07%
2018/01/15	1	83.30	0	0.00	83.70	1	1,438	0.07%
2018/01/11	0	0.00	2	84.60	83.70	-2	1,446	-0.14%
2018/01/09	1	83.70	0	0.00	83.20	1	1,444	0.07%
2018/01/08	2	84.00	0	0.00	83.60	2	1,455	0.14%
2018/01/04	1	85.20	0	0.00	84.70	1	1,483	0.07%