中砂 (1560)-兆豐-東門券商分點個股進出

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
275.5
漲跌
▲3.5
漲幅
+1.29%
成交量
4,315張
產業
上市電機機械類股
512人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/05/28	2	281.00	2	275.00	275.50	0	3,613	0.00%
2024/05/27	2	273.00	3.1	269.92	272.00	-1.1	3,664	-0.03%
2024/05/24	2.1	267.40	6.2	265.07	268.50	-4.1	3,729	-0.11%
2024/05/23	4	266.00	17	264.50	263.00	-13	3,790	-0.34%
2024/05/22	0	0.00	0.2	257.50	262.50	-0.2	3,970	-0.01%
2024/05/21	3.2	257.41	5	260.00	261.50	-1.8	4,076	-0.04%
2024/05/20	0	0.00	3	250.17	250.00	-3	4,167	-0.07%
2024/05/17	0	0.00	1	246.00	247.50	-1	4,214	-0.02%
2024/05/14	2	241.50	1	240.50	246.00	1	4,375	0.02%
2024/05/13	0	0.00	7	245.00	245.00	-7	4,397	-0.16%
2024/05/10	0	0.00	7	247.50	247.50	-7	4,446	-0.16%
2024/05/09	1	251.00	0	0.00	250.00	1	4,524	0.02%
2024/05/08	1	247.50	1	254.00	253.50	0	4,791	0.00%
2024/05/07	1	250.00	0	0.00	249.50	1	4,976	0.02%
2024/05/06	1	255.50	2	252.25	250.50	-1	5,034	-0.02%
2024/05/03	8	251.50	8	252.50	243.50	0	5,002	0.00%
2024/04/30	31	261.98	7	255.86	255.00	24	5,021	0.48%
2024/04/29	5	263.40	10	264.10	264.00	-5	4,958	-0.10%
2024/04/26	1	257.50	1	254.00	256.00	0	4,966	0.00%
2024/04/25	2	253.50	12	260.74	257.50	-10	5,018	-0.20%
2024/04/24	17	238.65	8	238.00	243.00	9	4,996	0.18%
2024/04/23	1	221.00	0	0.00	221.00	1	5,037	0.02%
2024/04/22	0	0.00	1	229.00	221.00	-1	5,047	-0.02%
2024/04/19	1	250.00	6	247.17	233.00	-5	5,114	-0.10%
2024/04/18	5	258.00	0	0.00	258.00	5	5,102	0.10%
2024/04/17	0	0.00	1	255.00	259.50	-1	5,100	-0.02%
2024/04/16	4	249.38	3	250.67	250.00	1	5,076	0.02%
2024/04/15	4	251.50	4	256.13	254.00	0	5,077	0.00%
2024/04/11	1	254.50	8	254.06	254.50	-7	5,053	-0.14%
2024/04/10	8	259.44	0	0.00	257.50	8	5,029	0.16%
2024/04/09	5	262.30	5	258.50	258.50	0	5,032	0.00%
2024/04/08	5	263.70	4	265.00	264.00	1	5,014	0.02%
2024/04/03	6	268.58	0	0.00	266.50	6	5,056	0.12%
2024/04/02	34	278.71	42	282.76	272.50	-8	5,024	-0.16%
2024/04/01	25	266.96	15.2	266.53	270.50	9.8	4,956	0.20%
2024/03/29	8	261.19	9.3	263.85	261.50	-1.3	5,046	-0.03%
2024/03/27	4	252.57	4.1	260.71	264.00	-0.1	5,048	0.00%
2024/03/26	0.3	257.83	1	260.00	253.50	-0.7	4,948	-0.01%
2024/03/25	5.2	254.85	5.5	254.98	254.00	-0.3	4,886	-0.01%
2024/03/22	1	242.50	0	0.00	245.00	1	4,845	0.02%
2024/03/14	0	241.50	0	0.00	240.50	0	4,834	0.00%
2024/03/13	2	245.75	1	255.00	243.50	1	4,873	0.02%
2024/03/11	0	243.00	3	241.33	241.00	-3	4,828	-0.06%
2024/03/08	8	249.93	5	250.90	241.00	3	4,848	0.06%
2024/03/07	0	249.25	0	0.00	246.00	0	4,845	0.00%
2024/03/06	0	254.50	2	248.50	254.50	-2	4,830	-0.04%
2024/03/05	2	252.01	3.2	253.12	251.50	-1.1	4,809	-0.02%
2024/03/04	0	258.00	1	255.00	255.00	-1	4,796	-0.02%
2024/03/01	6.1	256.78	4	256.50	256.00	2.1	4,745	0.04%
2024/02/29	3	257.35	0	0.00	258.00	3	4,710	0.06%
2024/02/27	3	263.96	7	267.57	268.00	-4	4,625	-0.09%
2024/02/26	1.1	268.57	1	274.50	273.00	0.1	4,609	0.00%
2024/02/23	1	292.00	1.1	288.18	276.50	-0.1	4,613	0.00%
2024/02/22	1	271.26	2	269.50	275.50	-1	4,399	-0.02%
2024/02/21	1	243.69	1	251.00	250.50	0	4,269	0.00%
2024/02/20	0	0.00	2	238.00	238.00	-2	4,145	-0.05%
2024/02/19	1	234.02	0	0.00	233.00	1	4,100	0.03%
2024/02/16	3	237.50	0	0.00	238.00	3	4,154	0.07%
2024/02/15	5.1	229.43	5	235.20	238.00	0.1	4,174	0.00%
2024/02/05	7	220.50	7	219.36	220.50	0	4,227	0.00%
2024/02/02	8	221.25	6	221.50	217.50	2	4,217	0.05%
2024/02/01	0	0.00	2	218.25	217.50	-2	4,271	-0.05%
2024/01/31	17	220.62	17.2	219.36	219.50	-0.2	4,353	-0.01%
2024/01/30	27	203.98	22	205.84	209.50	5	4,300	0.12%
2024/01/29	4	192.00	4	194.50	195.50	0	4,204	0.00%
2024/01/25	0.2	188.50	0.1	188.00	187.00	0.1	4,389	0.00%
2024/01/24	5	194.00	6	193.67	189.00	-1	4,403	-0.02%
2024/01/23	0	197.00	9	198.22	195.50	-9	4,411	-0.20%
2024/01/22	6	195.58	4	195.50	196.50	2	4,398	0.05%
2024/01/19	8	194.94	0	0.00	194.50	8	4,359	0.18%
2024/01/18	2.1	198.14	2	193.75	194.00	0.1	4,295	0.00%
2024/01/17	2	201.00	8	198.25	196.00	-6	4,222	-0.14%
2024/01/16	0	0.00	18	197.00	193.50	-18	4,168	-0.43%
2024/01/15	8	196.94	3	198.00	197.00	5	4,189	0.12%
2024/01/12	6	191.83	12	190.88	190.50	-6	4,163	-0.14%
2024/01/11	11	188.59	6	188.75	189.00	5	4,132	0.12%
2024/01/10	2	190.50	2	189.50	185.50	0	4,162	0.00%
2024/01/09	1	182.00	2	184.25	187.00	-1	4,175	-0.02%
2024/01/08	0.5	183.00	0	0.00	180.50	0.5	4,161	0.01%
2024/01/05	0	0.00	2	183.25	182.50	-2	4,214	-0.05%
2024/01/04	1	186.00	2	186.00	184.00	-1	4,403	-0.02%
2024/01/03	4	188.75	2	185.50	188.00	2	4,435	0.05%
2024/01/02	2	190.00	1	190.50	190.00	1	4,467	0.02%
2023/12/29	3	190.50	6	193.25	192.00	-3	4,481	-0.07%
2023/12/28	6	190.50	9	189.78	189.00	-3	4,494	-0.07%
2023/12/27	8	191.63	86.1	191.82	190.50	-78.1	4,522	-1.73%
2023/12/26	85.1	189.36	62	190.63	189.00	23.1	4,613	0.50%
2023/12/25	62	184.40	3	182.83	185.00	59	4,795	1.23%
2023/12/22	1	174.50	1	172.00	174.00	0	4,967	0.00%
2023/12/18	4	174.00	8	173.81	172.50	-4	5,048	-0.08%
2023/12/15	4	182.00	0	0.00	174.50	4	5,045	0.08%
2023/12/14	4	181.50	4	180.50	180.00	0	5,031	0.00%
2023/12/13	4	181.75	4	180.38	178.50	0	5,055	0.00%
2023/12/12	3	179.50	8	179.44	178.00	-5	5,051	-0.10%
2023/12/11	5	180.00	2	179.00	175.50	3	5,161	0.06%
2023/12/08	3	183.00	5	180.30	179.00	-2	5,246	-0.04%
2023/12/07	1	174.00	0.2	176.00	174.00	0.8	5,251	0.02%
2023/12/06	2	179.50	4	180.00	180.50	-2	5,213	-0.04%
2023/12/05	0	0.00	1	183.50	182.00	-1	5,182	-0.02%
2023/12/04	8	191.31	8	188.75	186.50	0	5,163	0.00%
2023/12/01	10	187.30	7	186.21	187.00	3	5,147	0.06%
2023/11/30	4	184.00	5	184.40	184.00	-1	5,116	-0.02%
2023/11/29	11.2	184.54	11	184.41	186.00	0.2	5,103	0.00%
2023/11/27	0	0.00	2	180.50	178.50	-2	5,019	-0.04%
2023/11/24	1	182.50	1.1	184.86	184.00	-0.1	4,991	0.00%
2023/11/22	2	182.75	2	184.75	188.00	0	4,881	0.00%
2023/11/21	0	0.00	1	178.50	177.00	-1	4,809	-0.02%
2023/11/20	1	177.00	1	177.50	177.50	0	4,831	0.00%
2023/11/17	1	176.50	0	0.00	176.50	1	4,872	0.02%
2023/11/16	0	0.00	2	177.50	176.00	-2	4,870	-0.04%
2023/11/15	4	178.38	2	182.00	178.00	2	4,852	0.04%
2023/11/14	3	183.00	3.3	181.27	181.50	-0.3	4,796	-0.01%
2023/11/13	6.1	179.75	2.1	180.46	181.00	4	4,726	0.08%
2023/11/10	2	173.75	2	172.50	171.00	0	4,548	0.00%
2023/11/09	7	173.64	10	171.90	173.50	-3	4,534	-0.07%
2023/11/08	14	176.13	13	174.65	169.50	1	4,430	0.02%
2023/11/07	4.1	168.74	7	171.29	169.50	-3	4,285	-0.07%
2023/11/06	4	179.13	5	180.90	178.50	-1	4,092	-0.02%
2023/11/03	4.2	179.71	3	179.33	180.00	1.2	4,013	0.03%
2023/11/02	3	171.67	2	171.25	171.00	1	3,884	0.03%
2023/11/01	3	165.50	1	165.50	168.50	2	3,798	0.05%
2023/10/31	4	164.38	3	164.00	162.50	1	3,767	0.03%
2023/10/30	4	163.75	4	163.38	163.50	0	3,782	0.00%
2023/10/27	8	164.44	9	163.72	163.50	-1	3,806	-0.03%
2023/10/26	15	166.07	20.4	165.15	163.50	-5.4	3,846	-0.14%
2023/10/25	11	166.41	10	166.60	166.00	1	3,849	0.03%
2023/10/24	9	166.44	6	165.58	167.00	3	4,034	0.07%
2023/10/23	8	166.38	10	165.35	165.00	-2	4,177	-0.05%
2023/10/20	14	164.32	11.1	164.05	167.00	2.9	4,416	0.07%
2023/10/19	7	162.21	7	161.79	164.50	0	4,397	0.00%
2023/10/18	2	162.00	2	161.25	160.50	0	4,462	0.00%
2023/10/17	9	164.61	7	163.64	163.50	2	4,554	0.04%
2023/10/16	26.1	160.93	26	161.96	162.00	0.1	4,659	0.00%
2023/10/13	8	164.50	10	164.00	164.50	-2	4,811	-0.04%
2023/10/12	36.3	161.71	32	163.56	165.50	4.3	4,994	0.09%
2023/10/05	0	154.00	0	0.00	154.50	0	5,152	0.00%
2023/10/04	10	155.00	10	156.00	155.00	0	5,126	0.00%
2023/10/03	1	160.50	1	160.00	157.00	0	5,058	0.00%
2023/10/02	0	0.00	3.2	160.84	160.00	-3.2	5,036	-0.06%
2023/09/28	1.1	157.14	1	155.50	154.50	0.1	4,809	0.00%
2023/09/27	6.1	150.03	6	150.92	150.50	0.1	4,455	0.00%
2023/09/26	0	0.00	1	143.50	142.00	-1	4,184	-0.02%
2023/09/25	0	0.00	3	143.50	141.00	-3	4,193	-0.07%
2023/09/22	3	143.00	0	0.00	143.50	3	4,183	0.07%
2023/09/20	1	137.50	0	0.00	137.50	1	4,103	0.02%
2023/09/18	0	0.00	0.1	140.00	141.50	-0.1	4,114	0.00%
2023/09/15	0	0.00	1	144.00	143.00	-1	4,091	-0.02%
2023/09/14	0.1	144.00	1	143.50	144.50	-0.9	4,150	-0.02%
2023/09/11	0	131.00	10	131.00	131.00	-10	4,103	-0.24%
2023/09/06	0	0.00	1	135.00	134.50	-1	4,527	-0.02%
2023/08/31	0	0.00	11	130.05	130.00	-11	4,684	-0.23%
2023/08/24	12	131.83	12	131.00	128.00	0	4,699	0.00%
2023/08/23	1	129.00	1	130.00	130.00	0	4,681	0.00%
2023/08/22	20	126.25	0	0.00	126.00	20	4,698	0.43%
2023/08/15	0	0.00	0	122.50	125.00	0	4,625	0.00%
2023/08/14	0	0.00	4	123.00	121.50	-4	4,614	-0.09%
2023/08/07	1	130.50	0	0.00	132.50	1	4,512	0.02%
2023/08/04	0	0.00	0.1	132.50	131.50	-0.1	4,495	0.00%
2023/07/31	7	140.07	5	140.00	138.50	2	4,395	0.05%
2023/07/27	0	142.50	0	0.00	141.50	0	4,277	0.00%
2023/07/26	0	0.00	5	153.00	149.00	-5	4,045	-0.12%
2023/07/25	29	151.43	18.1	146.11	149.00	10.9	3,879	0.28%
2023/07/24	6	141.00	4	142.50	141.50	2	3,585	0.06%
2023/07/21	4	145.50	4	144.00	143.50	0	3,543	0.00%
2023/07/20	7	146.50	7	148.00	147.50	0	3,472	0.00%
2023/07/19	1.1	142.73	1	145.50	142.00	0.1	3,337	0.00%
2023/07/14	0	141.50	5	141.90	143.00	-5	2,936	-0.17%
2023/07/13	0	0.00	12	130.00	130.00	-12	2,688	-0.45%
2023/07/06	1	123.00	0	0.00	122.50	1	2,454	0.04%
2023/07/05	0	0.00	1	126.50	124.00	-1	2,455	-0.04%
2023/07/03	1	123.00	0	0.00	128.00	1	2,539	0.04%
2023/06/28	1	124.50	0	0.00	124.00	1	2,539	0.04%
2023/06/20	3	131.50	3	131.50	127.50	0	2,552	0.00%
2023/06/16	5	131.99	5	130.50	129.50	0	2,473	0.00%
2023/06/15	13	131.42	13	131.46	132.00	0	2,413	0.00%
2023/06/14	9	127.72	8	128.88	129.00	1	2,247	0.04%
2023/06/13	6	130.00	2	131.00	130.50	4	2,137	0.19%
2023/06/12	2	122.50	3	124.67	122.00	-1	1,879	-0.05%
2023/06/09	1	119.00	8	121.81	124.00	-7	1,805	-0.39%
2023/06/08	0	0.00	2	117.75	116.00	-2	1,694	-0.12%
2023/06/07	1	118.50	0	0.00	118.50	1	1,716	0.06%
2023/06/06	2	117.50	1	118.50	118.00	1	1,725	0.06%
2023/06/05	1	117.00	0	0.00	116.50	1	1,726	0.06%
2023/06/02	4	117.00	0	0.00	117.50	4	1,738	0.23%
2023/06/01	1	116.50	5	115.30	116.50	-4	1,767	-0.23%
2023/05/31	3	113.50	0	0.00	113.50	3	1,751	0.17%
2023/05/30	1	113.50	1	114.00	114.00	0	1,761	0.00%
2023/05/29	1	114.50	0	0.00	114.50	1	1,770	0.06%
2023/05/26	0	0.00	4	116.25	115.00	-4	1,786	-0.22%
2023/05/24	0	0.00	1	111.50	111.50	-1	1,735	-0.06%
2023/05/19	0	0.00	1	112.50	110.00	-1	1,766	-0.06%
2023/05/12	1	109.50	1	111.50	110.00	0	1,843	0.00%
2023/05/11	1	109.50	1	111.50	109.50	0	1,866	0.00%
2023/05/09	0	110.00	0	0.00	110.00	0	1,912	0.00%
2023/05/04	0	0.00	5	108.50	109.50	-5	2,030	-0.25%
2023/05/02	1	110.50	1	111.50	110.00	0	2,126	0.00%
2023/04/28	2	110.50	0	0.00	110.50	2	2,249	0.09%
2023/04/26	1	107.00	1	107.00	108.00	0	2,356	0.00%
2023/04/25	3	109.83	1	109.50	109.50	2	2,536	0.08%
2023/04/24	1	113.50	0	0.00	113.50	1	2,573	0.04%
2023/04/21	3	116.67	2	117.25	113.50	1	2,801	0.04%
2023/04/20	1	112.50	0	0.00	112.50	1	2,919	0.03%
2023/04/19	0	0.00	2	114.25	114.00	-2	2,935	-0.07%
2023/04/18	1	117.50	1	116.50	116.50	0	2,936	0.00%
2023/04/17	1	118.00	0	0.00	118.00	1	2,952	0.03%
2023/04/14	1	116.50	0	0.00	116.50	1	2,960	0.03%
2023/04/11	1	118.00	0	0.00	118.00	1	3,017	0.03%
2023/04/10	1	118.00	0	0.00	118.00	1	3,041	0.03%
2023/04/07	1	119.00	0	0.00	119.00	1	3,056	0.03%
2023/04/06	0	0.00	1	120.00	119.00	-1	3,093	-0.03%
2023/03/31	1	118.00	1	118.00	118.50	0	3,015	0.00%
2023/03/29	1	115.00	0	0.00	114.50	1	2,987	0.03%
2023/03/28	0	0.00	1	116.50	115.50	-1	3,026	-0.03%
2023/03/23	0	0.00	1	118.00	118.00	-1	3,153	-0.03%
2023/03/22	1	117.00	0	0.00	117.50	1	3,156	0.03%
2023/03/20	65	112.54	0	0.00	112.50	65	3,217	2.02%
2023/03/17	0	0.00	1	112.00	111.50	-1	3,346	-0.03%
2023/03/16	0	0.00	1	109.00	108.50	-1	3,455	-0.03%
2023/03/13	0	112.00	0	0.00	112.00	0	4,780	0.00%
2023/03/09	2	120.25	0	0.00	116.50	2	5,035	0.04%
2023/03/07	0	0.00	1	118.50	117.50	-1	5,042	-0.02%
2023/03/06	1	117.50	0	0.00	117.50	1	5,055	0.02%
2023/03/03	0	0.00	1	113.50	114.00	-1	5,048	-0.02%
2023/02/24	0	0.00	1	114.00	114.00	-1	5,151	-0.02%
2023/02/22	0	0.00	2	115.00	114.50	-2	5,250	-0.04%
2023/02/21	0	0.00	3	116.17	116.50	-3	5,353	-0.06%
2023/02/20	0	0.00	2	115.50	115.50	-2	5,685	-0.04%
2023/02/17	6	115.50	0	0.00	115.50	6	6,023	0.10%
2023/02/16	0	0.00	5	116.00	116.00	-5	6,122	-0.08%
2023/02/15	6	114.08	0	0.00	114.00	6	6,311	0.10%
2023/02/09	1	118.50	0	0.00	118.50	1	6,600	0.02%
2023/02/06	0	0.00	1	117.50	117.00	-1	6,744	-0.01%
2023/02/03	2	121.75	1	121.00	120.50	1	6,767	0.01%
2023/02/01	2	120.50	1	122.50	121.00	1	6,831	0.01%
2023/01/31	1	118.50	0	0.00	119.00	1	6,863	0.01%
2023/01/30	1	120.00	0	0.00	119.00	1	6,880	0.01%
2023/01/17	0	0.00	1	116.50	116.00	-1	6,802	-0.01%
2023/01/16	0	0.00	2	115.00	115.00	-2	6,765	-0.03%
2023/01/13	1	116.00	3	117.67	114.00	-2	6,758	-0.03%
2023/01/12	1	113.00	0	0.00	113.50	1	6,587	0.02%
2023/01/10	1	114.50	4	114.88	115.50	-3	6,386	-0.05%
2022/12/30	1	108.00	0	0.00	105.50	1	6,458	0.02%
2022/12/29	0	0.00	1	103.50	105.00	-1	6,481	-0.02%
2022/12/28	2	104.50	0	0.00	104.50	2	6,519	0.03%
2022/12/26	0	0.00	2	106.00	106.50	-2	6,530	-0.03%
2022/12/23	1	109.00	0	0.00	109.50	1	6,555	0.02%
2022/12/21	2	111.00	1	111.50	111.00	1	6,649	0.02%
2022/12/19	1	114.00	0	0.00	114.00	1	6,741	0.01%
2022/12/16	1	118.00	0	0.00	118.00	1	6,762	0.01%
2022/12/13	0	0.00	1	118.50	117.00	-1	6,759	-0.01%
2022/12/12	1	119.50	2	119.25	119.50	-1	6,763	-0.01%
2022/12/09	1	124.49	0	0.00	122.50	1	6,803	0.01%
2022/12/08	1	125.00	1	125.50	126.00	0	6,708	0.00%
2022/12/07	1	125.00	1	124.50	124.50	0	6,626	0.00%
2022/12/06	20	130.98	10	130.60	129.50	10	6,332	0.16%
2022/12/05	0	0.00	4	125.38	128.00	-4	5,752	-0.07%
2022/12/02	3	117.00	3	117.33	116.50	0	5,433	0.00%
2022/12/01	1	113.50	0	0.00	112.50	1	5,276	0.02%
2022/11/30	1	113.00	3	112.50	112.00	-2	5,286	-0.04%
2022/11/29	1	110.00	0	0.00	110.50	1	5,306	0.02%
2022/11/28	1	108.00	0	0.00	110.50	1	5,344	0.02%
2022/11/25	1	109.50	1	112.00	109.00	0	5,373	0.00%
2022/11/24	0	0.00	1	111.00	111.00	-1	5,387	-0.02%
2022/11/22	1	109.00	0	0.00	109.50	1	5,487	0.02%
2022/11/18	2	111.00	0	0.00	109.50	2	5,596	0.04%
2022/11/17	1	112.00	1	111.50	111.50	0	5,605	0.00%
2022/11/16	5	114.00	4	119.50	114.50	1	5,749	0.02%
2022/11/15	4	114.75	8	115.56	118.50	-4	5,903	-0.07%
2022/11/14	4	107.75	1	108.50	108.50	3	6,462	0.05%
2022/11/11	4	109.50	8	110.25	109.50	-4	6,767	-0.06%
2022/11/10	1	103.00	1	105.00	103.50	0	6,655	0.00%
2022/11/09	1	107.00	0	0.00	107.50	1	6,849	0.01%
2022/11/08	2	109.00	1	109.00	106.50	1	6,861	0.01%
2022/11/07	0	0.00	2	106.00	107.00	-2	6,859	-0.03%
2022/11/04	2	103.25	0	0.00	103.00	2	6,958	0.03%
2022/11/03	1	105.50	1	107.00	105.50	0	6,921	0.00%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,917	-0.01%
2022/11/01	1	100.00	0	0.00	103.50	1	6,991	0.01%
2022/10/31	0	0.00	1	102.00	102.00	-1	7,145	-0.01%
2022/10/28	3	101.47	2	102.00	98.80	1	7,196	0.01%
2022/10/27	15	105.80	15	104.73	104.50	0	7,198	0.00%
2022/10/19	1	105.00	1	108.00	104.50	0	8,454	0.00%
2022/10/18	3	105.50	0	0.00	105.00	3	8,568	0.04%
2022/10/17	1	102.50	3	104.83	105.50	-2	8,650	-0.02%
2022/10/14	2	107.00	2	109.50	106.50	0	8,812	0.00%
2022/10/13	0	0.00	2	107.25	105.00	-2	9,193	-0.02%
2022/10/11	0	0.00	1	111.50	111.00	-1	9,819	-0.01%
2022/10/06	1	119.50	0	0.00	120.00	1	10,280	0.01%
2022/10/05	0	0.00	2	123.50	120.50	-2	10,373	-0.02%
2022/10/04	7	124.57	5	125.00	122.50	2	10,402	0.02%
2022/10/03	1	119.00	1	122.00	122.00	0	10,570	0.00%
2022/09/30	6	119.92	2	119.00	121.00	4	10,800	0.04%
2022/09/29	1	121.50	1	124.00	120.00	0	11,111	0.00%
2022/09/28	1	129.00	0	0.00	121.50	1	11,444	0.01%
2022/09/23	2	134.00	0	0.00	131.50	2	12,194	0.02%
2022/09/22	1	134.00	0	0.00	137.00	1	12,357	0.01%
2022/09/21	0	136.00	0	0.00	136.00	0	12,683	0.00%
2022/09/19	1	137.51	1	138.00	138.50	0	13,414	0.00%
2022/09/15	1.3	145.54	0	0.00	143.50	1.3	14,291	0.01%
2022/09/13	0	0.00	1	150.00	147.00	-1	15,438	-0.01%
2022/09/12	1	152.00	0	0.00	148.50	1	15,804	0.01%
2022/09/07	3.2	143.38	3	144.83	146.00	0.2	16,577	0.00%
2022/09/06	5	148.50	5	150.00	147.00	0	16,835	0.00%
2022/08/30	1	158.00	1	158.00	158.00	0	19,327	0.00%
2022/08/29	1.5	158.00	1	154.50	158.00	0.5	19,447	0.00%
2022/08/26	1	157.00	0	0.00	156.50	1	19,644	0.01%
2022/08/25	1	156.50	2	158.00	156.00	-1	19,934	-0.01%
2022/08/24	1	156.50	0	0.00	155.50	1	20,559	0.00%
2022/08/23	2	157.50	1	157.50	156.50	1	20,692	0.00%
2022/08/22	9	159.33	0	0.00	156.00	9	21,150	0.04%
2022/08/19	7	173.21	7	173.43	169.50	0	21,321	0.00%
2022/08/18	3	162.00	6.1	166.94	166.50	-3.1	21,158	-0.01%
2022/08/17	0	156.50	0	0.00	156.00	0	20,986	0.00%
2022/08/16	3	158.67	2	157.50	157.50	1	20,913	0.00%
2022/08/15	1	154.50	0	0.00	155.00	1	20,700	0.00%
2022/08/12	3	154.17	2	155.00	153.50	1	20,653	0.00%
2022/08/11	6	155.00	3	155.83	157.00	3	20,567	0.01%
2022/08/10	1	151.00	1	149.50	151.00	0	20,427	0.00%
2022/08/09	1	152.00	1	150.50	152.00	0	20,433	0.00%
2022/08/05	3	155.00	4	155.50	153.50	-1	20,376	0.00%
2022/08/04	10	150.95	6	150.50	153.00	4	20,254	0.02%
2022/08/03	0	151.50	0	0.00	151.50	0	20,271	0.00%
2022/08/01	2	154.24	3	153.83	152.50	-1	20,187	0.00%
2022/07/28	6	157.67	9	158.06	155.50	-3	20,179	-0.01%
2022/07/27	6	157.92	3	160.17	157.50	3	19,639	0.02%
2022/07/26	1	159.94	1	158.00	160.00	0	19,417	0.00%
2022/07/25	1	160.50	0	0.00	160.50	1	19,550	0.01%
2022/07/21	7	157.21	5	157.00	158.50	2	19,390	0.01%
2022/07/20	2	156.50	4	158.13	155.50	-2	19,200	-0.01%
2022/07/19	1	148.50	3	149.17	149.50	-2	18,785	-0.01%
2022/07/18	4	149.25	3	149.50	148.50	1	18,643	0.01%
2022/07/15	11	139.86	19	142.76	145.50	-8	18,082	-0.04%
2022/07/14	3	132.33	2	133.50	132.50	1	17,735	0.01%
2022/07/13	3	131.33	1	134.50	128.50	2	17,598	0.01%
2022/07/11	6	140.00	12	139.63	133.00	-6	17,610	-0.03%
2022/07/08	26	137.63	28	136.14	134.50	-2	17,815	-0.01%
2022/07/07	21	133.64	15	134.40	135.00	6	17,719	0.03%
2022/07/06	8	141.50	10	140.55	132.50	-2	17,431	-0.01%
2022/07/05	10	144.70	7	145.36	142.50	3	17,132	0.02%
2022/07/04	1	141.50	0	0.00	141.50	1	16,904	0.01%
2022/06/30	1	145.01	1	145.50	146.00	0	16,742	0.00%
2022/06/29	1	153.00	0	0.00	153.50	1	16,684	0.01%
2022/06/28	1	156.00	1	155.50	157.00	0	16,432	0.00%
2022/06/24	44	151.44	43	154.31	152.00	1	15,975	0.01%
2022/06/23	9	158.61	6	157.83	158.50	3	15,563	0.02%
2022/06/22	33	168.36	31	156.97	156.50	2	15,405	0.01%
2022/06/21	8	164.06	11	168.23	173.50	-3	15,188	-0.02%
2022/06/20	2	161.25	3	161.33	158.00	-1	15,214	-0.01%
2022/06/17	5	158.00	10	159.50	161.50	-5	14,910	-0.03%
2022/06/16	5	163.98	5	162.90	155.00	0	14,614	0.00%
2022/06/15	5	162.10	5	163.30	159.00	0	14,474	0.00%
2022/06/14	6	163.50	5	163.20	167.50	1	14,691	0.01%
2022/06/13	5	167.00	3	164.33	165.50	2	14,454	0.01%
2022/06/10	12	167.92	14.3	167.70	168.50	-2.3	14,155	-0.02%
2022/06/09	4.1	160.82	6.1	157.35	164.50	-2	13,668	-0.01%
2022/06/08	4.3	153.27	8	152.81	156.50	-3.8	13,328	-0.03%
2022/06/07	5	147.40	0	0.00	147.00	5	12,870	0.04%
2022/06/06	2	147.75	1	151.00	147.00	1	12,717	0.01%
2022/06/02	4	156.63	3	160.33	152.00	1	12,513	0.01%
2022/06/01	20	165.05	18	165.22	165.00	2	12,187	0.02%
2022/05/31	5	158.80	6.1	157.26	156.50	-1.1	11,556	-0.01%
2022/05/30	6.1	156.02	6.1	156.23	156.50	-0.1	11,610	0.00%
2022/05/27	12.1	146.21	16	149.25	152.50	-4	11,510	-0.03%
2022/05/26	11	140.05	12	142.21	139.00	-1	11,016	-0.01%
2022/05/25	2	135.00	13	136.15	136.50	-11	10,389	-0.11%
2022/05/18	5	129.00	5	131.20	129.00	0	10,509	0.00%
2022/05/17	3	131.48	4	130.38	131.50	-1	11,050	-0.01%
2022/05/16	10	129.45	11	132.18	129.50	-1	11,139	-0.01%
2022/05/13	0	0.00	1	131.00	130.50	-1	11,084	-0.01%
2022/05/12	4	130.50	3	128.33	126.00	1	11,033	0.01%
2022/05/11	35	130.54	29	130.21	130.50	6	10,955	0.05%
2022/05/10	1	125.00	4	126.75	128.50	-3	10,868	-0.03%
2022/05/09	1	123.00	0	0.00	122.50	1	10,857	0.01%
2022/05/06	0	0.00	9	125.17	127.00	-9	10,826	-0.08%
2022/05/05	19	132.13	19	134.68	129.00	0	10,808	0.00%
2022/05/04	4	130.00	20	132.00	129.50	-16	10,562	-0.15%
2022/05/03	28	130.95	10	131.20	130.50	18	10,533	0.17%
2022/04/29	1	132.00	5	131.10	129.50	-4	10,430	-0.04%
2022/04/28	8	122.06	8	123.25	122.00	0	10,221	0.00%
2022/04/26	6	122.67	5	122.60	123.00	1	10,165	0.01%
2022/04/25	1	120.00	0	0.00	121.00	1	10,151	0.01%
2022/04/21	1	127.00	1	127.50	127.00	0	10,365	0.00%
2022/04/20	2	126.00	0	0.00	126.00	2	10,455	0.02%
2022/04/19	0	0.00	1	128.50	127.00	-1	10,748	-0.01%
2022/04/18	2	130.50	1	128.00	128.00	1	10,787	0.01%
2022/04/15	2	130.50	0	0.00	129.00	2	10,867	0.02%
2022/04/14	30	135.90	18	134.56	136.50	12	10,851	0.11%
2022/04/13	6	132.25	6	127.00	131.50	0	10,840	0.00%
2022/04/12	2	124.00	2	126.50	124.00	0	10,949	0.00%
2022/04/11	15	126.17	15	129.67	126.00	0	11,079	0.00%
2022/04/08	3	131.83	3	132.17	130.50	0	11,335	0.00%
2022/04/07	16	129.09	12	132.67	128.50	4	12,489	0.03%
2022/04/06	25	132.86	27	133.28	133.00	-2	13,046	-0.02%
2022/04/01	0	0.00	2	130.50	131.00	-2	13,093	-0.02%
2022/03/31	14	128.29	13	128.73	127.00	1	13,150	0.01%
2022/03/30	20	129.03	19	129.05	128.50	1	13,116	0.01%
2022/03/29	11	126.50	11	125.55	126.50	0	12,990	0.00%
2022/03/28	2	121.50	1	122.00	125.00	1	12,869	0.01%
2022/03/25	24	126.44	21	126.52	126.50	3	12,746	0.02%
2022/03/24	43	136.50	43	135.49	136.50	0	12,427	0.00%
2022/03/23	30	131.28	38	131.54	133.00	-8	12,120	-0.07%
2022/03/22	3	124.33	11	125.00	124.50	-8	11,520	-0.07%
2022/03/21	35	122.63	32	123.50	122.50	3	11,590	0.03%
2022/03/18	25	126.44	25	125.18	126.50	0	11,758	0.00%
2022/03/17	23	124.11	18	125.94	129.00	5	11,634	0.04%
2022/03/16	9	119.28	5	118.10	117.50	4	11,082	0.04%
2022/03/15	11	120.27	15	118.64	118.00	-4	10,879	-0.04%
2022/03/14	26	119.37	23	119.85	119.00	3	10,760	0.03%
2022/03/11	3	117.83	3	117.55	120.50	0	10,544	0.00%
2022/03/10	5	115.40	17.6	118.99	119.50	-12.6	10,381	-0.12%
2022/03/09	9	109.00	8	108.63	109.00	1	10,312	0.01%
2022/03/08	0	0.00	0	111.50	108.00	0	10,292	0.00%
2022/03/07	3	110.00	3.1	109.02	110.00	-0.1	10,217	0.00%
2022/03/04	7	114.50	7	116.64	114.50	0	10,165	0.00%
2022/03/03	13	118.65	9	121.06	117.50	4	10,131	0.04%
2022/03/02	46	117.82	46	118.45	119.00	0	9,904	0.00%
2022/03/01	0	0.00	3	116.17	116.50	-3	9,357	-0.03%
2022/02/25	0	0.00	1.1	106.99	106.00	-1.1	9,276	-0.01%
2022/02/24	0	107.00	0	108.69	107.50	0	9,192	0.00%
2022/02/23	9	109.89	8	108.69	110.00	1	9,169	0.01%
2022/02/22	0	0.00	2	108.01	108.50	-2	9,219	-0.02%
2022/02/21	1	112.00	0	0.00	112.00	1	9,299	0.01%
2022/02/18	8	116.50	11	115.63	116.50	-3	9,358	-0.03%
2022/02/17	23	116.74	20	113.85	114.50	3	9,193	0.03%
2022/02/16	1	104.00	3	106.83	110.50	-2	8,709	-0.02%
2022/02/15	3	100.83	3	101.50	100.50	0	8,620	0.00%
2022/02/14	2	98.95	1	99.00	98.20	1	8,615	0.01%
2022/02/11	5	101.60	5	101.90	101.50	0	8,628	0.00%
2022/02/10	4	102.63	2	103.00	101.50	2	8,653	0.02%
2022/02/09	8	103.81	10	103.55	104.00	-2	8,699	-0.02%
2022/02/08	3	101.16	2	100.50	101.00	1	8,774	0.01%
2022/02/07	7	99.60	7	101.00	101.00	0	8,836	0.00%
2022/01/26	2	98.10	2	98.30	97.50	0	8,818	0.00%
2022/01/25	2	98.90	1	98.50	97.50	1	8,976	0.01%
2022/01/24	2	100.20	2.1	101.00	100.00	-0.1	9,049	0.00%
2022/01/21	2	102.50	2	102.00	100.50	0	9,032	0.00%
2022/01/20	20.1	103.57	20	103.68	103.50	0.1	9,017	0.00%
2022/01/19	4	104.88	9	105.06	104.00	-5	9,011	-0.06%
2022/01/18	19	105.11	19	106.11	105.00	0	9,003	0.00%
2022/01/17	20	106.90	20	105.03	107.00	0	8,986	0.00%
2022/01/14	33	106.21	33	107.27	106.00	0	8,905	0.00%
2022/01/13	24	107.31	25	109.04	107.00	-1	8,728	-0.01%
2022/01/12	25	113.00	23	111.61	113.00	2	8,614	0.02%
2022/01/11	0	0.00	1	107.50	109.50	-1	8,288	-0.01%
2022/01/10	2	111.50	0	0.00	109.50	2	8,197	0.02%
2022/01/07	15	108.47	37	110.11	108.50	-22	8,062	-0.27%
2022/01/06	24	113.19	2	112.00	113.00	22	7,903	0.28%
2022/01/05	19	111.26	18	112.50	111.00	1	7,499	0.01%
2022/01/04	2	114.50	2.3	113.43	117.50	-0.3	7,220	0.00%
2022/01/03	43	118.72	42	119.75	115.00	1	6,971	0.01%
2021/12/30	41	122.09	35	120.93	121.00	6	6,606	0.09%
2021/12/29	36	115.33	40.4	109.70	117.50	-4.4	5,374	-0.08%
2021/12/28	1	105.00	7	103.93	107.00	-6	4,631	-0.13%
2021/12/27	2	99.80	4	97.95	97.60	-2	4,301	-0.05%
2021/12/24	7.2	94.28	0	0.00	94.70	7.2	4,089	0.18%
2021/12/23	0	0.00	2	93.65	95.20	-2	4,008	-0.05%
2021/12/22	1	90.90	0	0.00	90.60	1	3,909	0.03%
2021/12/21	2.3	91.39	2	90.10	91.60	0.3	3,918	0.01%
2021/12/20	2	89.10	2	89.70	89.10	0	3,924	0.00%
2021/12/17	2	89.00	3	90.50	89.00	-1	3,952	-0.03%
2021/12/16	0	0.00	1.1	91.22	91.30	-1.1	4,028	-0.03%
2021/12/15	4	93.60	2	93.35	91.70	2	4,022	0.05%
2021/12/14	11	99.88	2	98.50	98.50	9	4,015	0.22%
2021/12/13	1	94.90	2	97.65	99.10	-1	3,715	-0.03%
2021/12/10	3	90.10	3	90.40	90.10	0	3,533	0.00%
2021/12/09	3	90.20	3.1	89.91	90.20	-0.1	3,520	0.00%
2021/12/08	1.1	89.04	7	90.00	89.50	-6	3,497	-0.17%
2021/12/07	3	88.07	7	89.34	87.80	-4	3,439	-0.12%
2021/12/06	5	89.50	0	0.00	89.50	5	3,410	0.15%
2021/12/03	0	0.00	2	90.85	89.60	-2	3,342	-0.06%
2021/12/02	0	0.00	10.1	88.70	88.70	-10.1	3,262	-0.31%
2021/12/01	2	88.49	0	0.00	88.50	2	3,258	0.06%
2021/11/30	2.2	88.18	2	88.05	88.10	0.2	3,278	0.01%
2021/11/29	0	0.00	10	85.60	86.30	-10	3,343	-0.30%
2021/11/26	24	87.77	9	90.41	87.50	15	3,310	0.45%
2021/11/25	8	89.85	6.1	91.24	89.00	2	3,250	0.06%
2021/11/24	12	91.02	14.1	87.99	91.70	-2.1	3,232	-0.06%
2021/11/23	6	86.97	6.2	87.37	86.90	-0.2	3,225	-0.01%
2021/11/22	7.2	88.50	3.5	89.11	87.70	3.7	3,343	0.11%
2021/11/19	1	91.50	3.6	91.71	91.00	-2.6	3,311	-0.08%
2021/11/18	250.3	90.12	4	90.18	88.80	246.3	3,220	7.65%	大買/鉅額交易
2021/11/17	22	90.04	20.1	89.89	90.50	1.9	3,066	0.06%
2021/11/16	10.1	87.39	9	88.02	89.60	1.1	2,926	0.04%
2021/11/15	2	86.30	2	86.90	88.00	0	2,818	0.00%
2021/11/12	15	83.55	5.4	84.05	83.20	9.6	2,711	0.35%
2021/11/11	2	83.30	2.6	83.44	83.30	-0.6	2,670	-0.02%
2021/11/10	4	83.50	4	83.95	83.50	0	2,646	0.00%
2021/11/09	6	84.87	5	84.72	85.00	1	2,599	0.04%
2021/11/08	4	84.58	4	86.23	84.10	0	2,556	0.00%
2021/11/05	4	86.20	4	83.58	86.20	0	2,471	0.00%
2021/11/02	2	79.00	2	80.00	79.00	0	2,168	0.00%
2021/11/01	7	79.20	9	76.79	79.20	-2	1,991	-0.10%
2021/10/29	5.1	75.15	3	75.57	75.60	2.1	1,882	0.11%
2021/10/27	0	0.00	0.1	73.60	73.00	-0.1	1,809	-0.01%
2021/10/26	0	0.00	1	73.40	74.00	-1	1,772	-0.06%
2021/10/22	0	0.00	1	72.70	72.60	-1	1,715	-0.06%
2021/10/21	3	73.10	3	71.50	71.90	0	1,699	0.00%
2021/10/13	0	66.50	0	0.00	66.50	0	1,623	0.00%
2021/09/30	1	72.00	1	72.10	72.10	0	1,597	0.00%
2021/09/29	3	72.00	2	71.80	71.10	1	1,586	0.06%
2021/09/28	4	72.80	6	71.45	72.80	-2	1,546	-0.13%
2021/09/27	0.1	71.83	0	0.00	71.40	0.1	1,519	0.01%
2021/09/24	1	71.90	4	72.10	72.80	-3	1,489	-0.20%
2021/09/23	6	72.67	4	73.05	72.90	2	1,435	0.14%
2021/09/22	2	70.25	0	0.00	70.10	2	1,308	0.15%
2021/09/17	5	72.42	3.5	72.19	72.80	1.5	1,241	0.12%
2021/09/16	0	0.00	1	70.80	70.80	-1	1,079	-0.09%
2021/09/14	1	68.60	0	0.00	68.70	1	1,048	0.10%
2021/09/06	1	70.30	0	0.00	70.00	1	1,009	0.10%
2021/09/03	0.1	72.50	0	0.00	72.30	0.1	972	0.01%
2021/09/02	6	72.97	8	72.23	73.90	-2	928	-0.22%
2021/08/31	1	70.79	1.1	70.97	70.80	-0.1	806	-0.01%
2021/08/30	0.1	71.50	0.1	71.10	70.90	0	796	0.00%
2021/08/27	3.1	70.85	0	0.00	70.20	3.1	736	0.42%
2021/07/22	1	70.80	0	0.00	70.60	1	550	0.18%
2021/07/20	0	0.00	1	68.80	69.20	-1	550	-0.18%
2021/07/19	0	0.00	0.2	70.30	70.10	-0.2	555	-0.03%
2021/07/15	0.2	70.73	0	0.00	70.40	0.2	607	0.04%
2021/07/14	2	72.10	1	71.10	70.80	1	663	0.15%
2021/06/25	1	68.00	0	0.00	68.10	1	969	0.10%
2021/05/05	0.1	68.60	0	0.00	68.50	0.1	1,245	0.01%
2021/05/04	0	0.00	3	69.00	69.40	-3	1,245	-0.24%
2021/05/03	0.1	71.00	0	0.00	70.80	0.1	1,231	0.01%
2021/04/29	0	0.00	1	72.60	72.50	-1	1,224	-0.08%
2021/04/27	0.1	74.44	5	74.40	74.10	-4.9	1,232	-0.40%
2021/04/23	0	0.00	1	75.20	75.20	-1	1,258	-0.08%
2021/04/20	6	79.85	6	77.50	77.40	0	1,378	0.00%
2021/04/12	0	0.00	2	74.50	74.00	-2	1,322	-0.15%
2021/04/08	5	73.20	11	73.05	74.80	-6	1,279	-0.47%
2021/04/07	0	0.00	5	72.40	71.50	-5	1,240	-0.40%
2021/04/06	15	72.03	0	0.00	71.70	15	1,219	1.23%
2021/04/01	7	71.99	0	0.00	72.10	7	1,212	0.58%
2021/03/10	0	70.70	0	0.00	70.70	0	1,761	0.00%
2021/01/15	9	71.10	9	73.08	71.10	0	1,429	0.00%
2021/01/14	0	0.00	1	72.40	72.40	-1	1,403	-0.07%
2021/01/06	0	0.00	9	65.30	65.40	-9	1,099	-0.82%
2021/01/04	0	0.00	1	66.50	66.70	-1	1,062	-0.09%
2020/12/25	0	0.00	2	66.70	66.00	-2	1,000	-0.20%
2020/12/24	1	66.00	4	66.73	66.00	-3	973	-0.31%
2020/12/23	1	67.10	5	66.50	66.40	-4	938	-0.43%
2020/12/22	9	68.20	0	0.00	65.90	9	895	1.00%
2020/12/21	2	66.99	1	66.80	66.50	1	793	0.13%
2020/12/18	9	66.14	3	66.33	66.80	6	737	0.81%
2020/12/16	3	65.70	1	65.40	66.10	2	635	0.31%
2020/12/09	1	65.00	0	0.00	65.00	1	473	0.21%
2020/11/30	0	0.00	1	62.10	61.70	-1	250	-0.40%
2020/11/20	0	59.80	0	0.00	60.20	0	236	0.02%
2020/11/18	0	0.00	1	60.10	60.20	-1	241	-0.41%
2020/10/27	1	59.20	0	0.00	59.20	1	291	0.34%
2020/09/03	0	63.00	0	0.00	63.20	0	853	0.00%
2020/08/20	0	0.00	5	60.20	60.80	-5	867	-0.58%
2020/08/19	0	62.50	0	0.00	62.90	0	857	0.01%
2020/08/18	0	63.40	0	0.00	63.60	0	853	0.00%
2020/08/07	0	0.00	1	63.80	63.50	-1	853	-0.12%
2020/07/28	0	64.30	0	0.00	64.30	0	853	0.00%
2020/07/27	1	67.20	0	0.00	66.00	1	829	0.12%
2020/07/22	6	66.80	4	66.90	67.00	2	786	0.25%
2020/07/21	0	0.00	1	65.60	65.80	-1	768	-0.13%
2020/07/20	1	65.10	0	0.00	64.90	1	756	0.13%
2020/07/15	0	0.00	1	67.70	66.00	-1	731	-0.14%
2020/07/14	2	67.75	1	70.30	67.80	1	719	0.14%
2020/07/13	2	69.10	1	69.90	70.30	1	680	0.15%
2020/07/10	0	0.00	1	66.60	65.80	-1	590	-0.17%
2020/07/09	1	63.30	0	0.00	63.00	1	514	0.19%
2020/07/08	1	63.40	0	0.00	63.30	1	511	0.20%
2020/07/02	0	0.00	2	62.40	62.50	-2	424	-0.47%
2020/06/04	0	0.00	1	60.90	60.80	-1	495	-0.20%
2020/05/27	2	60.70	0	0.00	60.50	2	505	0.40%
2020/05/20	0	0.00	2	60.10	60.00	-2	505	-0.40%
2020/03/19	0	47.00	0	0.00	47.00	0	511	0.01%
2020/03/13	2	50.50	0	0.00	52.80	2	547	0.37%
2020/03/12	0	0.00	60	54.60	54.90	-60	541	-11.08%
2020/03/11	0	0.00	40	58.09	57.20	-40	531	-7.53%
2020/02/03	1	62.80	0	0.00	62.40	1	688	0.15%
2020/01/07	1	66.70	0	0.00	66.80	1	938	0.11%
2019/12/18	0	0.00	1	70.10	70.40	-1	909	-0.11%
2019/12/13	0	0.00	1	70.50	68.90	-1	906	-0.11%
2019/12/12	0	0.00	2	70.50	70.30	-2	888	-0.23%
2019/12/05	2	69.40	2	69.00	69.20	0	827	0.00%
2019/12/03	2	67.90	0	0.00	68.70	2	809	0.25%
2019/11/13	0	0.00	1	68.30	68.10	-1	878	-0.11%
2019/11/08	2	70.40	0	0.00	71.00	2	844	0.24%
2019/10/31	2	69.00	0	0.00	68.70	2	740	0.27%
2019/10/30	0	69.80	0	0.00	69.80	0	727	0.00%
2019/10/24	0	72.00	45	71.83	72.20	-45	680	-6.61%
2019/10/23	0	72.10	0	0.00	72.40	0	669	0.00%
2019/10/22	0	0.00	5	72.00	73.20	-5	649	-0.77%
2019/10/21	0	69.80	0	0.00	70.10	0	597	0.01%
2019/10/18	2	71.35	0	0.00	70.60	2	584	0.34%
2019/10/17	0	0.00	2	66.95	69.70	-2	509	-0.39%
2019/10/14	1	64.80	6	65.20	65.50	-5	432	-1.16%
2019/10/03	54	61.74	2	61.65	62.00	52	370	14.03%
2019/10/01	2	62.40	0	0.00	62.40	2	368	0.54%
2019/09/27	109	61.65	0	0.00	61.10	109	358	30.41%	大買/鉅額交易
2019/09/25	0	61.20	0	0.00	61.50	0	366	0.01%
2019/09/24	0	61.70	0	0.00	61.80	0	368	0.01%
2019/09/11	0	59.10	0	0.00	59.50	0	340	0.01%
2019/08/21	0	60.50	5	61.00	60.60	-5	238	-2.08%
2019/08/20	0	0.00	5	62.50	61.00	-5	229	-2.18%
2019/08/19	21	60.40	16	60.73	60.90	5	199	2.50%
2019/08/16	5	59.12	0	0.00	59.10	5	182	2.73%
2019/08/13	0	57.00	0	0.00	56.90	0	177	0.02%
2019/05/07	0	0.00	2	61.10	61.10	-2	400	-0.50%
2019/05/02	0	0.00	1	62.00	62.20	-1	389	-0.26%
2019/04/29	0	0.00	1	62.40	61.80	-1	390	-0.26%
2019/04/25	1	63.00	0	0.00	63.80	1	375	0.27%
2019/04/23	0	61.20	0	0.00	61.20	0	345	0.01%
2019/04/15	0	0.00	1	61.20	61.50	-1	343	-0.29%
2019/04/09	0	0.00	1	61.80	62.00	-1	341	-0.29%
2019/04/03	0	0.00	1	62.20	62.10	-1	339	-0.29%
2019/03/28	1	61.00	0	0.00	60.70	1	331	0.30%
2019/03/27	2	61.15	0	0.00	61.20	2	336	0.59%
2019/03/26	0	0.00	1	61.20	60.90	-1	348	-0.29%
2019/03/18	1	61.40	0	0.00	61.20	1	374	0.27%
2019/03/15	0	61.20	0	0.00	61.40	0	374	0.01%
2018/12/28	0	57.70	0	0.00	58.00	0	374	0.01%
2018/11/23	0	0.00	2	52.40	52.40	-2	282	-0.71%
2018/10/26	2	51.00	0	0.00	50.40	2	273	0.73%
2018/08/09	0	68.50	0	0.00	68.50	0	524	0.01%
2018/07/31	0	0.00	1	69.10	68.80	-1	548	-0.18%
2018/07/20	1	69.70	0	0.00	68.20	1	557	0.18%
2018/07/18	0	0.00	1	65.50	65.20	-1	520	-0.19%
2018/07/12	1	63.70	0	0.00	63.40	1	557	0.18%
2018/06/05	0	75.30	0	0.00	75.20	0	661	0.00%
2018/05/31	0	0.00	4	75.20	75.10	-4	663	-0.60%
2018/05/28	0	0.00	1	75.70	77.00	-1	681	-0.15%
2018/05/10	1	75.10	1	75.00	75.20	0	759	0.00%
2018/05/08	1	75.50	0	0.00	75.30	1	763	0.13%
2018/05/02	0	76.60	0	0.00	76.10	0	747	0.00%
2018/04/30	1	77.00	0	0.00	77.40	1	738	0.14%
2018/04/27	3	76.80	0	0.00	77.00	3	731	0.41%
2018/04/24	2	77.70	0	0.00	78.30	2	736	0.27%
2018/04/23	7	78.81	0	0.00	78.50	7	734	0.95%
2018/04/20	0	0.00	1	81.50	81.20	-1	733	-0.14%
2018/04/19	1	82.80	22	82.93	82.80	-21	728	-2.88%
2018/04/18	1	83.00	1	84.30	82.40	0	719	0.00%
2018/04/17	1	81.60	0	0.00	81.00	1	705	0.14%
2018/04/16	2	83.30	4	83.35	83.00	-2	698	-0.29%
2018/04/13	1	82.00	3	82.10	83.10	-2	675	-0.30%
2018/03/27	0	0.00	4	76.85	76.80	-4	666	-0.60%
2018/03/26	0	0.00	4	76.00	76.40	-4	738	-0.54%
2018/03/21	1	78.30	10	78.65	78.20	-9	753	-1.19%
2018/03/20	0	0.00	100	78.72	78.90	-100	749	-13.35%
2018/03/19	3	80.00	0	0.00	80.00	3	752	0.40%
2018/03/16	3	80.70	0	0.00	80.60	3	759	0.40%
2018/03/14	1	80.20	0	0.00	80.20	1	767	0.13%
2018/03/12	0	0.00	5	78.90	78.70	-5	812	-0.62%
2018/03/07	0	0.00	1	78.60	78.10	-1	892	-0.11%
2018/03/01	2	79.51	0	0.00	80.10	2	1,121	0.18%
2018/02/22	30	80.96	0	0.00	80.20	30	1,350	2.22%
2018/02/09	3	75.10	0	0.00	76.90	3	1,481	0.20%
2018/02/07	1	78.70	0	0.00	78.80	1	1,490	0.07%
2018/01/31	5	82.10	0	0.00	81.20	5	1,440	0.35%
2018/01/24	0	83.30	0	0.00	83.50	0	1,444	0.00%
2018/01/23	15	83.43	0	0.00	83.80	15	1,446	1.04%
2018/01/10	1	82.88	0	0.00	82.70	1	1,443	0.07%
2018/01/03	0	0.00	1	85.40	85.40	-1	1,492	-0.07%