中砂 (1560)-國票-敦北法人券商分點個股進出

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
294.0
漲跌
▲5.0
漲幅
+1.73%
成交量
2,269張
產業
上市電機機械類股
530人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/17	37	296.95	0.1	302.00	294.00	36.9	3,108	1.19%
2024/12/13	1.3	293.00	5	292.00	294.00	-3.7	3,097	-0.12%
2024/12/12	10	301.80	0	0.00	300.00	10	3,126	0.32%
2024/12/11	0.8	297.90	0	0.00	298.00	0.8	3,175	0.03%
2024/12/10	0	0.00	1	302.50	300.50	-1	3,170	-0.03%
2024/12/06	0	309.00	0	307.00	304.50	0	3,197	0.00%
2024/12/05	0	310.50	0.3	310.50	308.50	-0.3	3,200	-0.01%
2024/12/04	0	0.00	1	309.00	309.00	-1	3,198	-0.03%
2024/12/03	1	303.50	2	306.50	303.00	-1	3,223	-0.03%
2024/12/02	2	301.75	2	301.50	299.50	0	3,220	0.00%
2024/11/29	5	292.60	3	296.00	298.00	2	3,236	0.06%
2024/11/28	1	290.00	1	292.00	292.50	0	3,241	0.00%
2024/11/27	5	298.50	1	299.50	296.00	4	3,266	0.12%
2024/11/26	4	301.38	0	0.00	299.50	4	3,322	0.12%
2024/11/25	0	0.00	1.5	310.83	312.00	-1.5	3,296	-0.05%
2024/11/21	0.5	299.00	1	298.50	298.50	-0.5	3,313	-0.02%
2024/11/20	1	301.50	0	0.00	301.50	1	3,315	0.03%
2024/11/19	80	298.73	5	302.30	303.00	75	3,329	2.25%
2024/11/18	58	292.20	5	291.20	293.50	53	3,339	1.59%
2024/11/15	1	311.00	1	317.00	312.50	0	3,276	0.00%
2024/11/14	2	317.25	3	320.00	315.50	-1	3,354	-0.03%
2024/11/13	61	311.67	0	0.00	308.50	61	3,292	1.85%
2024/11/12	1	311.50	316	310.61	310.00	-315	3,335	-9.45%	大賣/鉅額交易
2024/11/11	0	0.00	0	322.00	320.50	0	3,421	0.00%
2024/11/08	11	314.41	0	0.00	318.50	11	3,421	0.32%
2024/11/07	6	316.75	0	0.00	315.00	6	3,446	0.17%
2024/11/06	50	304.60	6	312.67	316.00	44	3,402	1.29%
2024/11/05	0	0.00	2	308.00	303.50	-2	3,378	-0.06%
2024/11/04	4	300.88	0	0.00	301.00	4	3,418	0.12%
2024/11/01	0	0.00	100	303.88	309.00	-100	3,444	-2.90%
2024/10/30	1	305.00	0	0.00	309.00	1	3,439	0.03%
2024/10/29	159	322.83	0	0.00	323.50	159	3,451	4.61%	大買/鉅額交易
2024/10/28	2	334.50	5	331.50	333.00	-3	3,415	-0.09%
2024/10/25	4	339.76	1	338.50	342.50	3	3,386	0.09%
2024/10/24	4	345.75	105	340.06	339.50	-101	3,355	-3.01%	大賣/鉅額交易
2024/10/23	0.3	356.50	0	0.00	357.00	0.3	3,291	0.01%
2024/10/22	2	360.75	1	363.00	359.00	1	3,293	0.03%
2024/10/21	1	368.50	1	372.00	369.00	0	3,274	0.00%
2024/10/18	11	381.45	12	367.00	363.50	-1	3,250	-0.03%
2024/10/17	6	377.33	11	377.95	374.50	-5	3,066	-0.16%
2024/10/16	2	362.25	60.5	363.06	360.00	-58.5	2,925	-2.00%
2024/10/15	69.5	364.93	1.1	365.00	365.00	68.4	2,823	2.42%
2024/10/11	1	337.50	1	335.50	326.50	0	2,606	0.00%
2024/10/08	1	331.50	0	0.00	331.50	1	2,644	0.04%
2024/10/07	2	323.00	0	0.00	332.00	2	2,659	0.08%
2024/10/04	1	315.50	1	316.50	317.00	0	2,665	0.00%
2024/09/27	0	0.00	30	322.78	315.00	-30	2,796	-1.07%
2024/09/25	8	324.81	0	0.00	321.00	8	2,885	0.28%
2024/09/24	0	0.00	3	319.50	320.00	-3	2,898	-0.10%
2024/09/23	0	0.00	0.1	330.50	330.50	-0.1	2,981	0.00%
2024/09/20	3	332.50	3	333.33	331.00	0	3,093	0.00%
2024/09/19	100	328.44	0	0.00	325.50	100	3,089	3.24%
2024/09/18	32	325.28	0	0.00	318.50	32	3,084	1.04%
2024/09/16	1	317.50	1	317.50	318.00	0	3,137	0.00%
2024/09/13	1	325.50	1	317.50	317.00	0	3,253	0.00%
2024/09/10	1	306.00	0	0.00	292.50	1	3,286	0.03%
2024/09/03	2	326.00	1	328.00	327.00	1	3,455	0.03%
2024/08/28	0	348.50	1	347.50	347.00	-1	3,612	-0.03%
2024/08/27	0	0.00	2	331.00	332.00	-2	3,803	-0.05%
2024/08/23	1	341.00	1	340.00	340.00	0	3,930	0.00%
2024/08/22	1	332.50	1	333.00	333.00	0	3,975	0.00%
2024/08/20	3	344.33	4	343.88	340.50	-1	4,018	-0.02%
2024/08/16	1	334.50	1	329.50	336.00	0	4,047	0.00%
2024/08/15	0	0.00	1	326.00	324.50	-1	3,997	-0.03%
2024/08/14	0	0.00	3	324.83	325.00	-3	3,986	-0.08%
2024/08/13	0	0.00	1	304.00	324.00	-1	3,936	-0.03%
2024/08/09	0	0.00	1	292.50	292.00	-1	3,822	-0.03%
2024/08/08	0	0.00	10.3	290.24	284.00	-10.3	3,782	-0.27%
2024/08/07	11.3	290.50	0	0.00	290.50	11.3	3,759	0.30%
2024/08/06	2	271.00	0	0.00	264.50	2	3,734	0.05%
2024/08/01	2	301.25	9	295.11	294.00	-7	3,574	-0.20%
2024/07/30	21	315.81	0	0.00	322.00	21	3,497	0.60%
2024/07/23	0	0.00	1	334.00	335.50	-1	3,582	-0.03%
2024/07/19	1	327.00	0	0.00	328.00	1	3,763	0.03%
2024/07/18	3	322.00	0	0.00	327.50	3	3,775	0.08%
2024/07/16	0	0.00	5	343.00	336.00	-5	3,813	-0.13%
2024/07/15	5	352.00	0	0.00	340.00	5	3,883	0.13%
2024/07/12	1	344.50	1	347.50	341.50	0	3,892	0.00%
2024/07/11	0	0.00	2	360.50	354.00	-2	3,922	-0.05%
2024/07/10	4	356.50	2	357.75	354.50	2	3,916	0.05%
2024/07/09	1	359.00	4	352.63	350.00	-3	3,898	-0.08%
2024/07/08	4	351.00	2	361.25	345.00	2	3,886	0.05%
2024/07/05	2	357.25	6	351.00	356.50	-4	3,876	-0.10%
2024/07/04	7	351.64	1	342.00	342.00	6	3,811	0.16%
2024/07/03	0	0.00	1	342.00	336.50	-1	3,791	-0.03%
2024/07/02	2	342.00	5	340.60	338.00	-3	3,790	-0.08%
2024/07/01	3	344.00	4	339.91	345.00	-1	3,821	-0.03%
2024/06/28	4	328.87	4	328.00	328.00	0	3,951	0.00%
2024/06/27	5	329.60	6.3	331.27	324.50	-1.3	4,032	-0.03%
2024/06/26	6	320.91	6	317.08	329.00	0	4,017	0.00%
2024/06/25	3	294.83	1	298.00	302.50	2	3,956	0.05%
2024/06/24	3.1	301.03	3	306.50	300.50	0.1	4,004	0.00%
2024/06/21	7.1	308.79	3	306.17	304.50	4.1	4,070	0.10%
2024/06/20	2	293.50	3.1	298.19	311.00	-1.1	4,045	-0.03%
2024/06/18	0	0.00	1	296.00	288.50	-1	3,953	-0.03%
2024/06/17	3	293.83	2	296.25	288.50	1	3,944	0.03%
2024/06/14	3	298.83	4.1	307.11	305.50	-1.1	3,905	-0.03%
2024/06/13	0	0.00	4	299.00	299.00	-4	3,850	-0.10%
2024/06/12	0	0.00	1	288.00	288.00	-1	3,762	-0.03%
2024/06/06	1	287.00	6	286.17	276.50	-5	3,887	-0.13%
2024/06/05	0	0.00	13	283.73	281.50	-13	3,864	-0.34%
2024/06/04	2	283.50	1	282.00	282.00	1	3,912	0.03%
2024/06/03	3	291.33	24	298.19	290.00	-21	3,917	-0.54%
2024/05/31	16	286.31	5	293.51	280.50	11	3,811	0.29%
2024/05/30	15	281.53	2.1	290.65	295.50	13	3,627	0.36%
2024/05/29	1	276.54	3	284.83	283.00	-2	3,623	-0.06%
2024/05/28	2	277.00	1	275.50	275.50	1	3,613	0.03%
2024/05/27	1	272.00	3	275.00	272.00	-2	3,664	-0.05%
2024/05/24	0	0.00	2	268.00	268.50	-2	3,729	-0.05%
2024/05/23	10	265.19	3	266.00	263.00	7	3,790	0.19%
2024/05/22	7	263.29	4	264.00	262.50	3	3,970	0.08%
2024/05/21	0	0.00	56	257.52	261.50	-56	4,076	-1.37%
2024/05/20	27	251.04	2	251.00	250.00	25	4,167	0.60%
2024/05/17	0	0.00	1	247.00	247.50	-1	4,214	-0.02%
2024/05/16	1	245.00	0	0.00	242.00	1	4,217	0.02%
2024/05/15	1	242.00	1	241.50	241.50	0	4,264	0.00%
2024/05/14	0	0.00	2	246.00	246.00	-2	4,375	-0.05%
2024/05/07	0	0.00	1	250.00	249.50	-1	4,976	-0.02%
2024/05/06	21	252.48	25	255.00	250.50	-4	5,034	-0.08%
2024/05/03	23	246.26	21	252.21	243.50	2	5,002	0.04%
2024/05/02	3	250.00	0	0.00	250.00	3	5,005	0.06%
2024/04/30	12	262.67	17	256.68	255.00	-5	5,021	-0.10%
2024/04/29	36	262.89	5	262.00	264.00	31	4,958	0.63%
2024/04/26	6	255.50	8	258.38	256.00	-2	4,966	-0.04%
2024/04/25	17	245.41	15	256.33	257.50	2	5,018	0.04%
2024/04/24	0	0.00	5	232.40	243.00	-5	4,996	-0.10%
2024/04/23	6	222.58	3	223.00	221.00	3	5,037	0.06%
2024/04/19	8	238.94	1	235.00	233.00	7	5,114	0.14%
2024/04/17	1	258.50	2	257.75	259.50	-1	5,100	-0.02%
2024/04/16	0	0.00	1	251.00	250.00	-1	5,076	-0.02%
2024/04/15	0	0.00	1	252.50	254.00	-1	5,077	-0.02%
2024/04/12	2	257.75	1	261.00	256.00	1	5,065	0.02%
2024/04/10	11	260.77	10	257.50	257.50	1	5,029	0.02%
2024/04/09	0	0.00	0.1	260.00	258.50	-0.1	5,032	0.00%
2024/04/03	0.1	269.50	5	267.50	266.50	-5	5,056	-0.10%
2024/04/02	8	280.25	26.5	277.89	272.50	-18.5	5,024	-0.37%
2024/04/01	152	269.97	3	270.50	270.50	149	4,956	3.01%	大買/鉅額交易
2024/03/28	0.1	261.00	30	260.22	259.00	-29.9	5,089	-0.59%
2024/03/27	3	264.00	0	0.00	264.00	3	5,048	0.06%
2024/03/26	1	254.00	0.1	253.00	253.50	0.9	4,948	0.02%
2024/03/25	0	0.00	2	254.50	254.00	-2	4,886	-0.04%
2024/03/22	1	242.00	2	245.50	245.00	-1	4,845	-0.02%
2024/03/21	0	248.00	0	0.00	245.00	0	4,840	0.00%
2024/03/20	205	252.17	1	250.00	247.50	204	4,850	4.21%	大買/鉅額交易
2024/03/19	2.1	253.18	0	0.00	251.00	2.1	4,851	0.04%
2024/03/18	0	0.00	1	255.50	256.00	-1	4,863	-0.02%
2024/03/14	28	243.50	0	0.00	240.50	28	4,834	0.58%
2024/03/13	3	250.50	2	248.00	243.50	1	4,873	0.02%
2024/03/12	2.1	248.10	1	247.50	251.50	1.1	4,863	0.02%
2024/03/11	4	241.00	0	0.00	241.00	4	4,828	0.08%
2024/03/08	0	0.00	4	243.13	241.00	-4	4,848	-0.08%
2024/03/07	2	257.00	3	246.00	246.00	-1	4,845	-0.02%
2024/03/06	2.3	249.69	4	252.50	254.50	-1.7	4,830	-0.04%
2024/03/04	1	256.50	1	257.00	255.00	0	4,796	0.00%
2024/03/01	2	257.00	99	255.00	256.00	-97	4,745	-2.04%
2024/02/29	2	256.00	1	257.50	258.00	1	4,710	0.02%
2024/02/27	5	270.70	6	270.67	268.00	-1	4,625	-0.02%
2024/02/26	7	272.14	4	270.87	273.00	3	4,609	0.06%
2024/02/23	26	285.10	37.2	285.67	276.50	-11.1	4,613	-0.24%
2024/02/22	12.1	271.21	3.1	263.47	275.50	8.9	4,399	0.20%
2024/02/21	2.1	252.15	56	248.02	250.50	-53.9	4,269	-1.26%
2024/02/20	1	237.51	15	235.50	238.00	-14	4,145	-0.34%
2024/02/19	1	237.00	1	236.00	233.00	0	4,100	0.00%
2024/02/16	12	239.42	5	237.30	238.00	7	4,154	0.17%
2024/02/15	2	228.75	38.1	232.83	238.00	-36.1	4,174	-0.86%
2024/02/05	1	219.00	53	219.63	220.50	-52	4,227	-1.23%
2024/02/02	6	222.83	1	217.50	217.50	5	4,217	0.12%
2024/02/01	13	216.88	0	0.00	217.50	13	4,271	0.30%
2024/01/31	154	221.11	26	218.48	219.50	128	4,353	2.94%	大買/鉅額交易
2024/01/30	13	209.31	24.1	206.16	209.50	-11.1	4,300	-0.26%
2024/01/29	4	196.00	6	196.17	195.50	-2	4,204	-0.05%
2024/01/26	1	187.00	0	0.00	189.00	1	4,304	0.02%
2024/01/25	1	190.00	1	187.50	187.00	0	4,389	0.00%
2024/01/24	2	190.75	0.2	191.00	189.00	1.8	4,403	0.04%
2024/01/22	2	194.00	110	195.72	196.50	-108	4,398	-2.46%	大賣/鉅額交易
2024/01/19	1	189.00	301	189.26	194.50	-300	4,359	-6.88%	大賣/鉅額交易
2024/01/18	65	195.60	43	202.16	194.00	22	4,295	0.51%
2024/01/17	204	198.23	7	197.00	196.00	197	4,222	4.67%	大買/鉅額交易
2024/01/16	3	194.17	1	196.05	193.50	2	4,168	0.05%
2024/01/15	168	197.90	74	198.47	197.00	94	4,189	2.24%	大買/
2024/01/12	2	193.75	1	191.00	190.50	1	4,163	0.02%
2024/01/10	1	189.00	2	187.50	185.50	-1	4,162	-0.02%
2024/01/09	2	186.50	3	186.83	187.00	-1	4,175	-0.02%
2024/01/08	2	181.25	1	181.00	180.50	1	4,161	0.02%
2024/01/05	0	0.00	1	184.50	182.50	-1	4,214	-0.02%
2024/01/04	1	188.00	3	184.50	184.00	-2	4,403	-0.05%
2024/01/03	0	0.00	2	187.50	188.00	-2	4,435	-0.05%
2024/01/02	1	190.00	0	0.00	190.00	1	4,467	0.02%
2023/12/29	10	190.60	1	191.00	192.00	9	4,481	0.20%
2023/12/28	5	190.10	1	188.03	189.00	4	4,494	0.09%
2023/12/27	11	191.14	106	193.35	190.50	-95	4,522	-2.10%	大賣/
2023/12/26	144	189.68	110	190.86	189.00	34	4,613	0.74%	大買/大賣/
2023/12/25	127	183.53	30	183.08	185.00	97	4,795	2.02%	大買/
2023/12/22	43	173.41	0	0.00	174.00	43	4,967	0.87%
2023/12/18	1	175.00	0	0.00	172.50	1	5,048	0.02%
2023/12/15	2	176.75	0	0.00	174.50	2	5,045	0.04%
2023/12/14	0	0.00	5	180.10	180.00	-5	5,031	-0.10%
2023/12/13	3	179.83	0	0.00	178.50	3	5,055	0.06%
2023/12/12	0	0.00	1	180.00	178.00	-1	5,051	-0.02%
2023/12/11	12	180.08	0	0.00	175.50	12	5,161	0.23%
2023/12/08	0	0.00	7	182.29	179.00	-7	5,246	-0.13%
2023/12/07	3	174.33	0	0.00	174.00	3	5,251	0.06%
2023/12/06	2	179.00	42	180.01	180.50	-40	5,213	-0.77%
2023/12/05	4	185.50	27	182.00	182.00	-23	5,182	-0.44%
2023/12/04	22	190.36	25	189.72	186.50	-3	5,163	-0.06%
2023/12/01	19	186.71	11	186.73	187.00	8	5,147	0.16%
2023/11/30	2	185.00	2.1	186.69	184.00	-0.1	5,116	0.00%
2023/11/29	30.1	185.65	10	185.45	186.00	20.1	5,103	0.39%
2023/11/28	2	179.00	123	180.28	180.00	-121	5,056	-2.39%	大賣/鉅額交易
2023/11/27	1	182.00	160	179.79	178.50	-159	5,019	-3.17%	大賣/鉅額交易
2023/11/24	6	184.50	106	183.48	184.00	-100	4,991	-2.00%	大賣/
2023/11/22	33	186.18	17	187.67	188.00	16	4,881	0.33%
2023/11/20	4	176.38	1	175.00	177.50	3	4,831	0.06%
2023/11/16	5	176.20	32	176.98	176.00	-27	4,870	-0.55%
2023/11/15	19	179.05	17	184.21	178.00	2	4,852	0.04%
2023/11/14	20	181.50	21	183.43	181.50	-1	4,796	-0.02%
2023/11/13	186	180.40	82	180.46	181.00	104	4,726	2.20%	大買/鉅額交易
2023/11/10	0	0.00	27.1	171.54	171.00	-27.1	4,548	-0.60%
2023/11/09	177	172.20	1	174.00	173.50	176	4,534	3.88%	大買/鉅額交易
2023/11/08	239	175.65	35	170.94	169.50	204	4,430	4.60%	大買/鉅額交易
2023/11/07	26	169.15	36	176.83	169.50	-10	4,285	-0.23%
2023/11/06	0	0.00	0	183.00	178.50	0	4,092	0.00%
2023/11/03	37.1	175.15	36.1	176.25	180.00	1	4,013	0.03%
2023/11/02	165	171.60	1	171.00	171.00	164	3,884	4.22%	大買/鉅額交易
2023/11/01	1	162.50	7	166.71	168.50	-6	3,798	-0.16%
2023/10/31	2	164.00	0	0.00	162.50	2	3,767	0.05%
2023/10/30	0	0.00	2	164.00	163.50	-2	3,782	-0.05%
2023/10/26	1	169.00	0.2	162.50	163.50	0.8	3,846	0.02%
2023/10/25	0.2	166.00	1	169.50	166.00	-0.8	3,849	-0.02%
2023/10/23	1	163.50	1	164.50	165.00	0	4,177	0.00%
2023/10/20	1	162.50	169	162.17	167.00	-168	4,416	-3.80%	大賣/鉅額交易
2023/10/19	1	160.00	34	162.79	164.50	-33	4,397	-0.75%
2023/10/18	1	160.50	0	0.00	160.50	1	4,462	0.02%
2023/10/17	7	163.79	3	164.00	163.50	4	4,554	0.09%
2023/10/16	10	162.00	10	162.00	162.00	0	4,659	0.00%
2023/10/13	53	164.44	2	163.50	164.50	51	4,811	1.06%
2023/10/12	161	165.44	20	164.60	165.50	141	4,994	2.82%	大買/鉅額交易
2023/10/11	10	157.00	0	0.00	157.00	10	5,049	0.20%
2023/10/05	8	156.56	5	155.50	154.50	3	5,152	0.06%
2023/10/04	14	155.11	3	154.33	155.00	11	5,126	0.21%
2023/10/03	0	0.00	2	158.75	157.00	-2	5,058	-0.04%
2023/10/02	12	160.83	146.2	160.67	160.00	-134.2	5,036	-2.66%	大賣/鉅額交易
2023/09/28	83.2	154.51	127.1	157.95	154.50	-43.9	4,809	-0.91%	大賣/
2023/09/27	332	151.69	29	150.76	150.50	303	4,455	6.80%	大買/鉅額交易
2023/09/25	0.1	144.00	1	144.00	141.00	-0.9	4,193	-0.02%
2023/09/22	52	141.00	4	140.63	143.50	48	4,183	1.15%
2023/09/21	1	135.50	0	0.00	137.50	1	4,121	0.02%
2023/09/20	0	0.00	1	139.00	137.50	-1	4,103	-0.02%
2023/09/18	1	140.50	0	0.00	141.50	1	4,114	0.02%
2023/09/14	5	143.10	5	143.70	144.50	0	4,150	0.00%
2023/09/13	3	140.50	3	138.50	138.50	0	4,055	0.00%
2023/09/11	20	132.50	0	0.00	131.00	20	4,103	0.49%
2023/09/08	0	0.00	2	132.50	134.50	-2	4,215	-0.05%
2023/09/07	1	134.00	0	0.00	133.00	1	4,464	0.02%
2023/09/06	0	0.00	0	135.00	134.50	0	4,527	0.00%
2023/09/04	0	0.00	43	128.52	128.50	-43	4,624	-0.93%
2023/09/01	1	127.00	1	127.00	127.00	0	4,653	0.00%
2023/08/30	1	128.00	2	129.00	128.00	-1	4,688	-0.02%
2023/08/29	11	127.45	10	127.55	127.50	1	4,714	0.02%
2023/08/28	5	129.50	5	127.00	129.50	0	4,728	0.00%
2023/08/25	3	129.67	3	129.67	129.00	0	4,714	0.00%
2023/08/24	15	128.23	15.1	129.92	128.00	-0.1	4,699	0.00%
2023/08/23	7	130.00	7	128.21	130.00	0	4,681	0.00%
2023/08/22	6	126.42	8	126.06	126.00	-2	4,698	-0.04%
2023/08/21	3	124.17	3	124.50	124.00	0	4,672	0.00%
2023/08/18	3	124.67	2	125.00	124.50	1	4,666	0.02%
2023/08/17	0	0.00	0	127.50	127.50	0	4,642	0.00%
2023/08/16	0	0.00	1	124.00	124.00	-1	4,625	-0.02%
2023/08/15	0.1	125.00	0	0.00	125.00	0.1	4,625	0.00%
2023/08/14	4	121.50	4	121.50	121.50	0	4,614	0.00%
2023/08/11	0	0.00	2	125.50	125.50	-2	4,614	-0.04%
2023/08/10	4	123.25	4	124.00	123.00	0	4,600	0.00%
2023/08/09	9	127.00	9	127.17	127.00	0	4,572	0.00%
2023/08/08	22	129.11	20	130.28	129.00	2	4,544	0.04%
2023/08/07	1	131.00	0	0.00	132.50	1	4,512	0.02%
2023/08/04	4	131.88	4	132.00	131.50	0	4,495	0.00%
2023/08/02	19	131.87	17	134.41	131.50	2	4,485	0.04%
2023/08/01	21	136.10	21	137.00	136.00	0	4,429	0.00%
2023/07/31	26	139.35	22	139.18	138.50	4	4,395	0.09%
2023/07/28	7	141.36	5	141.40	141.50	2	4,346	0.05%
2023/07/27	17	141.73	22	143.30	141.50	-5	4,277	-0.12%
2023/07/26	45	148.49	50	147.41	149.00	-5	4,045	-0.12%
2023/07/25	15.7	154.13	15	153.17	149.00	0.6	3,879	0.02%
2023/07/24	23	141.54	20	140.93	141.50	3	3,585	0.08%
2023/07/21	13	143.50	13	142.62	143.50	0	3,543	0.00%
2023/07/20	34	147.34	28	145.39	147.50	6	3,472	0.17%
2023/07/19	31	142.47	27	147.61	142.00	4	3,337	0.12%
2023/07/18	22	147.48	24	144.75	151.50	-2	3,335	-0.06%
2023/07/17	25	145.40	124	145.19	145.00	-99	3,167	-3.13%	大賣/
2023/07/14	98.2	140.20	52.1	138.00	143.00	46.1	2,936	1.57%
2023/07/13	90.1	126.95	68	129.88	130.00	22.1	2,688	0.82%
2023/07/12	0	0.00	1	123.00	122.50	-1	2,542	-0.04%
2023/07/11	3	123.17	0	0.00	122.50	3	2,508	0.12%
2023/07/07	8	122.44	8	120.50	122.00	0	2,491	0.00%
2023/07/06	4	122.63	4	122.88	122.50	0	2,454	0.00%
2023/07/04	2	128.00	0	0.00	128.00	2	2,459	0.08%
2023/07/03	3	127.33	3	123.01	128.00	0	2,539	0.00%
2023/06/30	12	122.88	12	123.50	123.00	0	2,535	0.00%
2023/06/29	2	125.00	2	124.50	125.00	0	2,539	0.00%
2023/06/28	6	124.42	9	124.17	124.00	-3	2,539	-0.12%
2023/06/27	24	124.23	24	124.13	124.00	0	2,544	0.00%
2023/06/26	3	125.67	5	124.90	125.50	-2	2,531	-0.08%
2023/06/21	0	0.00	12	127.50	127.00	-12	2,538	-0.47%
2023/06/20	31	128.73	20	129.78	127.50	11	2,552	0.43%
2023/06/19	21	127.60	40	128.28	127.50	-19	2,496	-0.76%
2023/06/16	24	129.71	23	129.46	129.50	1	2,473	0.04%
2023/06/15	61	132.20	56	130.97	132.00	5	2,413	0.21%
2023/06/14	21	128.62	19	129.24	129.00	2	2,247	0.09%
2023/06/13	38	129.45	20	129.10	130.50	18	2,137	0.84%
2023/06/12	2	122.00	1	122.00	122.00	1	1,879	0.05%
2023/06/09	2	120.50	4	120.88	124.00	-2	1,805	-0.11%
2023/06/08	0	0.00	4	116.00	116.00	-4	1,694	-0.24%
2023/06/07	0	0.00	0.1	119.00	118.50	-0.1	1,716	-0.01%
2023/06/06	0	0.00	6	117.50	118.00	-6	1,725	-0.35%
2023/06/05	14	117.00	0.1	116.50	116.50	13.9	1,726	0.81%
2023/06/02	18.1	117.11	0	0.00	117.50	18.1	1,738	1.04%
2023/06/01	0	0.00	6	116.25	116.50	-6	1,767	-0.34%
2023/05/29	0	0.00	30	116.50	114.50	-30	1,770	-1.69%
2023/05/26	31	115.48	6	116.58	115.00	25	1,786	1.40%
2023/05/25	2	111.50	6	112.50	111.50	-4	1,724	-0.23%
2023/05/24	1	111.00	0	0.00	111.50	1	1,735	0.06%
2023/05/22	0	0.00	1	111.00	111.00	-1	1,760	-0.06%
2023/05/19	3	110.17	5	110.80	110.00	-2	1,766	-0.11%
2023/05/18	3	112.00	4	112.88	111.50	-1	1,787	-0.06%
2023/05/17	4	112.38	3	111.84	112.50	1	1,827	0.05%
2023/05/16	0	0.00	3	111.50	111.00	-3	1,822	-0.16%
2023/05/12	6	109.67	6	110.25	110.00	0	1,843	0.00%
2023/05/11	6	109.67	6	110.25	109.50	0	1,866	0.00%
2023/05/09	17	109.71	15	109.10	110.00	2	1,912	0.10%
2023/05/08	2	111.00	2	111.25	111.00	0	1,943	0.00%
2023/05/05	0	110.50	0	0.00	110.50	0	1,979	0.00%
2023/05/04	2	108.25	5	108.10	109.50	-3	2,030	-0.15%
2023/05/03	2	109.75	1	109.00	109.00	1	2,086	0.05%
2023/04/28	1	110.50	0	0.00	110.50	1	2,249	0.04%
2023/04/27	1	106.50	0	0.00	109.50	1	2,327	0.04%
2023/04/26	18	107.42	15	106.50	108.00	3	2,356	0.13%
2023/04/25	7	109.71	3	109.67	109.50	4	2,536	0.16%
2023/04/24	12	113.58	11	113.95	113.50	1	2,573	0.04%
2023/04/21	4	116.25	3	118.50	113.50	1	2,801	0.04%
2023/04/20	3.1	112.69	1	113.50	112.50	2.1	2,919	0.07%
2023/04/19	2	115.75	0	0.00	114.00	2	2,935	0.07%
2023/04/17	0	0.00	3	118.00	118.00	-3	2,952	-0.10%
2023/04/13	1	116.50	0	0.00	116.50	1	2,975	0.03%
2023/04/12	0	0.00	0.2	117.50	118.00	-0.2	2,999	-0.01%
2023/04/11	1	118.00	10	118.00	118.00	-9	3,017	-0.30%
2023/04/10	16	118.00	16	118.56	118.00	0	3,041	0.00%
2023/04/07	27	119.09	24	119.56	119.00	3	3,056	0.10%
2023/04/06	14	120.32	30	120.57	119.00	-16	3,093	-0.52%
2023/03/31	34	118.12	15	117.70	118.50	19	3,015	0.63%
2023/03/30	0	0.00	4	118.13	117.50	-4	3,007	-0.13%
2023/03/29	1	114.50	121.3	114.87	114.50	-120.3	2,987	-4.03%	大賣/鉅額交易
2023/03/28	2	116.00	8	117.13	115.50	-6	3,026	-0.20%
2023/03/27	1.3	117.62	2	118.00	118.00	-0.7	3,066	-0.02%
2023/03/24	11	117.73	16	118.16	117.50	-5	3,090	-0.16%
2023/03/23	88	118.77	11	117.73	118.00	77	3,153	2.44%
2023/03/22	258	118.04	3	117.50	117.50	255	3,156	8.08%	大買/鉅額交易
2023/03/21	122	114.89	2	114.50	115.00	120	3,163	3.79%	大買/鉅額交易
2023/03/16	4	108.50	0	0.00	108.50	4	3,455	0.12%
2023/03/15	1	113.00	1	112.50	111.50	0	3,767	0.00%
2023/03/14	1	111.50	0	0.00	111.50	1	4,411	0.02%
2023/03/13	15	111.80	12	110.46	112.00	3	4,780	0.06%
2023/03/10	19	113.66	15	114.03	113.50	4	5,000	0.08%
2023/03/09	11	116.86	14	118.18	116.50	-3	5,035	-0.06%
2023/03/08	2	117.75	1	118.00	119.50	1	5,062	0.02%
2023/03/07	2	117.50	1	117.50	117.50	1	5,042	0.02%
2023/03/06	1	117.00	4	118.00	117.50	-3	5,055	-0.06%
2023/03/01	1	114.50	1	113.00	114.50	0	5,122	0.00%
2023/02/23	6	115.42	0	0.00	116.50	6	5,169	0.12%
2023/02/21	1	115.50	35	116.00	116.50	-34	5,353	-0.64%
2023/02/16	6	115.83	6	114.75	116.00	0	6,122	0.00%
2023/02/15	2	114.75	0	0.00	114.00	2	6,311	0.03%
2023/02/14	2	116.50	0	0.00	116.50	2	6,328	0.03%
2023/02/13	1	117.00	0	0.00	116.50	1	6,400	0.02%
2023/02/10	2	117.50	0	0.00	116.50	2	6,531	0.03%
2023/02/08	2	120.00	5	120.10	120.00	-3	6,648	-0.05%
2023/02/07	3	117.83	4	118.13	118.00	-1	6,735	-0.01%
2023/02/06	1	117.00	1	119.50	117.00	0	6,744	0.00%
2023/02/03	7	120.50	7	121.29	120.50	0	6,767	0.00%
2023/02/02	17	121.68	42	121.71	121.50	-25	6,784	-0.37%
2023/02/01	4	120.88	76	121.00	121.00	-72	6,831	-1.05%
2023/01/31	7	118.71	20	118.95	119.00	-13	6,863	-0.19%
2023/01/30	16	118.09	54	119.95	119.00	-38	6,880	-0.55%
2023/01/17	36	116.03	2	116.25	116.00	34	6,802	0.50%
2023/01/16	32	114.58	16	114.75	115.00	16	6,765	0.24%
2023/01/13	86	116.98	7	116.00	114.00	79	6,758	1.17%
2023/01/12	61	113.60	54	114.77	113.50	7	6,587	0.11%
2023/01/11	76	115.19	74	116.86	115.00	2	6,554	0.03%
2023/01/10	15	116.20	10	115.50	115.50	5	6,386	0.08%
2023/01/03	0	0.00	1	107.50	108.00	-1	6,445	-0.02%
2022/12/30	1	105.50	0	0.00	105.50	1	6,458	0.02%
2022/12/28	1	107.00	6	104.58	104.50	-5	6,519	-0.08%
2022/12/27	31	108.50	1	108.50	108.50	30	6,527	0.46%
2022/12/26	0	0.00	10	108.00	106.50	-10	6,530	-0.15%
2022/12/23	1	108.00	0	0.00	109.50	1	6,555	0.02%
2022/12/22	1	112.50	0	0.00	111.00	1	6,601	0.02%
2022/12/21	3	111.33	7	111.07	111.00	-4	6,649	-0.06%
2022/12/20	4	111.50	39	114.13	110.50	-35	6,711	-0.52%
2022/12/19	25	114.00	15	114.50	114.00	10	6,741	0.15%
2022/12/16	9	118.22	5	118.30	118.00	4	6,762	0.06%
2022/12/15	3	122.83	3	122.83	122.00	0	6,774	0.00%
2022/12/14	1	119.50	1	118.00	119.00	0	6,762	0.00%
2022/12/13	22.1	119.49	9	119.11	117.00	13.1	6,759	0.19%
2022/12/12	17	119.47	19	119.08	119.50	-2	6,763	-0.03%
2022/12/09	36	123.90	33	123.97	122.50	3	6,803	0.04%
2022/12/08	45	124.91	28	122.63	126.00	17	6,708	0.25%
2022/12/07	124.1	124.53	123	129.39	124.50	1.1	6,626	0.02%	大買/大賣/
2022/12/06	466	130.83	200.2	129.70	129.50	265.8	6,332	4.20%	大買/大賣/鉅額交易
2022/12/05	169	123.27	21.1	125.49	128.00	147.9	5,752	2.57%	大買/鉅額交易
2022/12/02	38	116.92	15	116.43	116.50	23	5,433	0.42%
2022/12/01	12	112.75	11	113.82	112.50	1	5,276	0.02%
2022/11/30	15	112.97	0	0.00	112.00	15	5,286	0.28%
2022/11/29	1	110.00	31	109.03	110.50	-30	5,306	-0.57%
2022/11/28	8	109.00	9	108.11	110.50	-1	5,344	-0.02%
2022/11/25	2	112.00	3	110.17	109.00	-1	5,373	-0.02%
2022/11/24	3	110.33	4	111.00	111.00	-1	5,387	-0.02%
2022/11/23	1	110.00	10	109.00	109.00	-9	5,435	-0.17%
2022/11/22	3.1	109.48	4	108.75	109.50	-0.9	5,487	-0.02%
2022/11/21	3	110.00	4	107.63	110.00	-1	5,570	-0.02%
2022/11/18	35	109.83	140	112.15	109.50	-105	5,596	-1.88%	大賣/鉅額交易
2022/11/17	100.2	111.68	69	111.85	111.50	31.2	5,605	0.56%
2022/11/16	89	115.17	77	118.79	114.50	12	5,749	0.21%
2022/11/15	258	116.04	205	116.02	118.50	53	5,903	0.90%	大買/大賣/
2022/11/14	90	109.13	60	107.82	108.50	30	6,462	0.46%
2022/11/11	1	110.00	2	110.00	109.50	-1	6,767	-0.01%
2022/11/10	19	103.50	24	104.38	103.50	-5	6,655	-0.08%
2022/11/09	33	107.48	18	107.03	107.50	15	6,849	0.22%
2022/11/08	24	107.13	21	109.29	106.50	3	6,861	0.04%
2022/11/07	22	107.02	11	104.82	107.00	11	6,859	0.16%
2022/11/04	37	103.04	26	103.31	103.00	11	6,958	0.16%
2022/11/03	4	106.13	13	105.19	105.50	-9	6,921	-0.13%
2022/11/02	3	103.83	2	103.50	104.00	1	6,917	0.01%
2022/11/01	1	103.00	1	102.00	103.50	0	6,991	0.00%
2022/10/31	6	102.00	7	100.29	102.00	-1	7,145	-0.01%
2022/10/28	30	99.56	27	102.62	98.80	3	7,196	0.04%
2022/10/27	21	104.29	10	103.25	104.50	11	7,198	0.15%
2022/10/26	41	98.74	39	99.17	98.00	2	7,220	0.03%
2022/10/25	14	100.54	13	101.27	100.50	1	7,310	0.01%
2022/10/24	27	104.81	27	104.15	103.00	0	7,471	0.00%
2022/10/21	15	100.83	15	101.00	100.00	0	8,019	0.00%
2022/10/20	0	0.00	9	102.06	102.00	-9	8,357	-0.11%
2022/10/19	2	107.00	3	104.83	104.50	-1	8,454	-0.01%
2022/10/18	17	105.00	122	104.37	105.00	-105	8,568	-1.23%	大賣/鉅額交易
2022/10/17	1	106.00	82	104.83	105.50	-81	8,650	-0.94%
2022/10/14	198	110.65	12	107.88	106.50	186	8,812	2.11%	大買/鉅額交易
2022/10/13	13	105.00	25	108.06	105.00	-12	9,193	-0.13%
2022/10/12	15	110.17	533	110.30	110.00	-518	9,298	-5.57%	大賣/鉅額交易
2022/10/11	15	111.83	12	112.17	111.00	3	9,819	0.03%
2022/10/07	12	118.17	16	118.91	118.00	-4	10,117	-0.04%
2022/10/06	14	120.00	14	119.04	120.00	0	10,280	0.00%
2022/10/05	26	124.92	25	124.72	120.50	1	10,373	0.01%
2022/10/04	1	124.00	2	123.25	122.50	-1	10,402	-0.01%
2022/10/03	2	122.25	2	122.00	122.00	0	10,570	0.00%
2022/09/30	10	119.85	11	117.95	121.00	-1	10,800	-0.01%
2022/09/29	16	120.34	15.1	122.14	120.00	1	11,111	0.01%
2022/09/28	16	121.59	16	125.69	121.50	0	11,444	0.00%
2022/09/27	30	129.27	10	124.55	129.50	20	11,691	0.17%
2022/09/26	17	125.68	16	127.63	125.50	1	11,933	0.01%
2022/09/23	21	131.71	17	132.82	131.50	4	12,194	0.03%
2022/09/22	5	135.90	2	136.75	137.00	3	12,357	0.02%
2022/09/21	4	135.25	1	135.50	136.00	3	12,683	0.02%
2022/09/20	4	139.50	5	138.80	139.50	-1	12,963	-0.01%
2022/09/19	9	138.50	9	137.00	138.50	0	13,414	0.00%
2022/09/16	2	138.25	4	140.00	139.00	-2	13,909	-0.01%
2022/09/15	2	144.25	0	0.00	143.50	2	14,291	0.01%
2022/09/13	3	147.00	4	149.00	147.00	-1	15,438	-0.01%
2022/09/12	13	150.42	3	148.50	148.50	10	15,804	0.06%
2022/09/08	5	146.20	0	0.00	145.50	5	16,185	0.03%
2022/09/07	7	143.50	11	145.00	146.00	-4	16,577	-0.02%
2022/09/06	37	150.39	18	151.28	147.00	19	16,835	0.11%
2022/09/05	15	152.30	52	152.23	151.00	-37	17,215	-0.21%
2022/09/02	0	0.00	0	157.13	158.50	0	17,592	0.00%
2022/09/01	3	154.17	7	154.79	154.00	-4	18,264	-0.02%
2022/08/31	6	159.50	11	156.73	159.00	-5	18,776	-0.03%
2022/08/30	5	158.90	3	158.00	158.00	2	19,327	0.01%
2022/08/29	0	0.00	10	157.00	158.00	-10	19,447	-0.05%
2022/08/26	2	157.00	1	160.00	156.50	1	19,644	0.01%
2022/08/25	11	157.41	4	158.75	156.00	7	19,934	0.03%
2022/08/24	24.2	154.59	3	155.33	155.50	21.2	20,559	0.10%
2022/08/23	24.1	157.85	24	157.65	156.50	0.1	20,692	0.00%
2022/08/22	29	160.14	18	161.78	156.00	11	21,150	0.05%
2022/08/19	36.1	175.35	351	175.13	169.50	-315	21,321	-1.48%	大賣/鉅額交易
2022/08/18	361	166.09	34	164.03	166.50	327	21,158	1.55%	大買/鉅額交易
2022/08/17	2	156.50	2	157.50	156.00	0	20,986	0.00%
2022/08/16	7	159.00	10	159.35	157.50	-3	20,913	-0.01%
2022/08/15	5	154.40	2	154.00	155.00	3	20,700	0.01%
2022/08/12	13	154.42	1	157.00	153.50	12	20,653	0.06%
2022/08/11	5	155.90	11	155.82	157.00	-6	20,567	-0.03%
2022/08/10	0	0.00	1	151.00	151.00	-1	20,427	0.00%
2022/08/09	4	149.88	6	150.25	152.00	-2	20,433	-0.01%
2022/08/08	9	154.50	2	154.00	153.50	7	20,395	0.03%
2022/08/05	10	157.90	11	156.09	153.50	-1	20,376	0.00%
2022/08/04	1	152.50	1	149.00	153.00	0	20,254	0.00%
2022/08/03	1	150.50	1	149.50	151.50	0	20,271	0.00%
2022/08/02	0	150.00	1	153.50	153.00	-1	20,262	0.00%
2022/08/01	3	153.33	2	155.25	152.50	1	20,187	0.00%
2022/07/29	10	157.75	7	158.00	157.00	3	20,124	0.01%
2022/07/28	33	158.98	32	160.22	155.50	1	20,179	0.00%
2022/07/27	27	159.70	18	159.25	157.50	9	19,639	0.05%
2022/07/26	6	161.17	8	159.13	160.00	-2	19,417	-0.01%
2022/07/25	7	158.36	32	158.95	160.50	-25	19,550	-0.13%
2022/07/22	5	157.20	5	157.50	157.00	0	19,473	0.00%
2022/07/21	14	157.43	16	158.00	158.50	-2	19,390	-0.01%
2022/07/20	114	156.29	122	157.00	155.50	-8	19,200	-0.04%	大買/大賣/
2022/07/19	42	149.35	17	148.79	149.50	25	18,785	0.13%
2022/07/18	60	149.27	80	147.89	148.50	-20	18,643	-0.11%
2022/07/15	59	143.91	9	142.06	145.50	50	18,082	0.28%
2022/07/14	9	133.33	4	132.75	132.50	5	17,735	0.03%
2022/07/13	23	131.28	3	133.00	128.50	20	17,598	0.11%
2022/07/11	2	137.25	0	0.00	133.00	2	17,610	0.01%
2022/07/08	119	134.65	119	135.85	134.50	0	17,815	0.00%	大買/大賣/
2022/07/07	29	134.41	30	131.20	135.00	-1	17,719	-0.01%
2022/07/06	14	135.54	401	132.75	132.50	-387	17,431	-2.22%	大賣/鉅額交易
2022/07/05	7	145.21	3	145.50	142.50	4	17,132	0.02%
2022/07/04	11	140.09	12	139.13	141.50	-1	16,904	-0.01%
2022/07/01	12	142.83	11	143.32	137.00	1	16,782	0.01%
2022/06/30	20	147.95	18	147.53	146.00	2	16,742	0.01%
2022/06/29	56	153.26	55	153.26	153.50	1	16,684	0.01%
2022/06/28	28	157.64	28	159.18	157.00	0	16,432	0.00%
2022/06/27	27	159.39	33	158.26	160.00	-6	16,334	-0.04%
2022/06/24	30	156.30	27	156.24	152.00	3	15,975	0.02%
2022/06/23	50	157.24	65	157.40	158.50	-15	15,563	-0.10%
2022/06/22	106	163.32	100	165.79	156.50	6	15,405	0.04%	大買/
2022/06/21	113	166.06	19	167.89	173.50	94	15,188	0.62%	大買/
2022/06/20	80	161.23	79	161.02	158.00	1	15,214	0.01%
2022/06/17	25	159.60	26	157.63	161.50	-1	14,910	-0.01%
2022/06/16	16	163.31	42	160.30	155.00	-26	14,614	-0.18%
2022/06/15	18	163.50	19	161.16	159.00	-1	14,474	-0.01%
2022/06/14	162	162.31	114	163.43	167.50	48	14,691	0.33%	大買/大賣/
2022/06/13	193	165.87	228	165.29	165.50	-35	14,454	-0.24%	大買/大賣/
2022/06/10	287	167.05	462	166.82	168.50	-175	14,155	-1.24%	大買/大賣/鉅額交易
2022/06/09	112	160.85	189	161.19	164.50	-77	13,668	-0.56%	大買/大賣/
2022/06/08	277	155.27	62	156.35	156.50	215	13,328	1.61%	大買/鉅額交易
2022/06/07	15	146.13	12	146.17	147.00	3	12,870	0.02%
2022/06/06	27	148.69	26	148.81	147.00	1	12,717	0.01%
2022/06/02	59	158.43	55.2	158.00	152.00	3.8	12,513	0.03%
2022/06/01	400	162.00	295.8	160.51	165.00	104.2	12,187	0.85%	大買/大賣/鉅額交易
2022/05/31	37	156.62	38	155.45	156.50	-1	11,556	-0.01%
2022/05/30	234	155.37	233	155.69	156.50	1	11,610	0.01%	大買/大賣/
2022/05/27	112	146.80	121.5	148.63	152.50	-9.5	11,510	-0.08%	大買/大賣/
2022/05/26	79	142.09	121	141.70	139.00	-42	11,016	-0.38%	大賣/
2022/05/25	14	136.32	20.1	134.93	136.50	-6.1	10,389	-0.06%
2022/05/24	1	128.00	0	0.00	127.50	1	10,226	0.01%
2022/05/23	0	0.00	1	130.00	130.00	-1	10,234	-0.01%
2022/05/18	1	129.00	0	0.00	129.00	1	10,509	0.01%
2022/05/17	1	130.00	0	0.00	131.50	1	11,050	0.01%
2022/05/16	1	131.50	0	0.00	129.50	1	11,139	0.01%
2022/05/13	1	129.00	2	131.25	130.50	-1	11,084	-0.01%
2022/05/12	2	128.25	2	129.25	126.00	0	11,033	0.00%
2022/05/11	62	131.46	61	130.34	130.50	1	10,955	0.01%
2022/05/10	1	124.00	2	127.75	128.50	-1	10,868	-0.01%
2022/05/09	0	0.00	1	123.00	122.50	-1	10,857	-0.01%
2022/05/06	1	124.50	0	0.00	127.00	1	10,826	0.01%
2022/05/05	13.1	136.92	84	134.09	129.00	-71	10,808	-0.66%
2022/05/04	17	131.29	14	131.00	129.50	3	10,562	0.03%
2022/05/03	32	131.13	46	131.07	130.50	-14	10,533	-0.13%
2022/04/29	0	0.00	6	131.25	129.50	-6	10,430	-0.06%
2022/04/28	34	124.84	2	122.00	122.00	32	10,221	0.31%
2022/04/26	1	119.00	1	121.00	123.00	0	10,165	0.00%
2022/04/25	1	120.50	0	0.00	121.00	1	10,151	0.01%
2022/04/22	0	0.00	134	124.00	126.50	-134	10,189	-1.32%	大賣/鉅額交易
2022/04/21	1	127.50	0	0.00	127.00	1	10,365	0.01%
2022/04/20	1	126.00	0	0.00	126.00	1	10,455	0.01%
2022/04/19	0	0.00	1	132.00	127.00	-1	10,748	-0.01%
2022/04/18	4	130.50	68	131.34	128.00	-64	10,787	-0.59%
2022/04/15	18	132.08	16	132.81	129.00	2	10,867	0.02%
2022/04/14	240	135.69	23.4	135.20	136.50	216.6	10,851	2.00%	大買/鉅額交易
2022/04/13	0.1	131.50	1	132.00	131.50	-0.9	10,840	-0.01%
2022/04/12	1	125.50	1	126.50	124.00	0	10,949	0.00%
2022/04/11	6	126.92	1	128.00	126.00	5	11,079	0.05%
2022/04/08	2	131.00	1	131.00	130.50	1	11,335	0.01%
2022/04/07	13	130.35	177	133.87	128.50	-164	12,489	-1.31%	大賣/鉅額交易
2022/04/06	15	133.30	41	135.70	133.00	-26	13,046	-0.20%
2022/04/01	12	126.67	11.2	131.38	131.00	0.8	13,093	0.01%
2022/03/31	0	0.00	57	131.01	127.00	-57	13,150	-0.43%
2022/03/30	213	132.26	91	132.13	128.50	122	13,116	0.93%	大買/鉅額交易
2022/03/29	17	125.94	10	126.25	126.50	7	12,990	0.05%
2022/03/28	153	122.99	403	120.85	125.00	-250	12,869	-1.94%	大買/大賣/鉅額交易
2022/03/25	24	128.19	517	130.06	126.50	-493	12,746	-3.87%	大賣/鉅額交易
2022/03/24	5.2	132.85	91	135.11	136.50	-85.8	12,427	-0.69%
2022/03/23	805.1	134.11	53	130.46	133.00	752.1	12,120	6.21%	大買/鉅額交易
2022/03/22	4	123.75	20	124.35	124.50	-16	11,520	-0.14%
2022/03/21	5	123.30	14	123.46	122.50	-9	11,590	-0.08%
2022/03/18	11	126.14	17	125.74	126.50	-6	11,758	-0.05%
2022/03/17	41	124.27	62	125.52	129.00	-21	11,634	-0.18%
2022/03/16	2	117.50	31	120.56	117.50	-29	11,082	-0.26%
2022/03/15	6	118.83	9	119.56	118.00	-3	10,879	-0.03%
2022/03/14	2	118.50	14	121.82	119.00	-12	10,760	-0.11%
2022/03/11	2	118.00	10	119.80	120.50	-8	10,544	-0.08%
2022/03/10	0	0.00	3	117.83	119.50	-3	10,381	-0.03%
2022/03/08	3	108.33	5	109.50	108.00	-2	10,292	-0.02%
2022/03/04	32	116.48	1	115.01	114.50	31	10,165	0.30%
2022/03/03	12	117.67	38	120.58	117.50	-26	10,131	-0.26%
2022/03/02	180.1	118.64	447	119.07	119.00	-266.9	9,904	-2.69%	大買/大賣/鉅額交易
2022/03/01	85	112.50	14	116.00	116.50	71	9,357	0.76%
2022/02/25	8	108.69	0	0.00	106.00	8	9,276	0.09%
2022/02/24	3	108.50	0	0.00	107.50	3	9,192	0.03%
2022/02/23	1	108.50	4	108.75	110.00	-3	9,169	-0.03%
2022/02/22	8	108.06	7	108.64	108.50	1	9,219	0.01%
2022/02/21	1	112.50	0	0.00	112.00	1	9,299	0.01%
2022/02/18	110	116.35	13	114.73	116.50	97	9,358	1.04%	大買/
2022/02/17	870.2	116.75	220	114.44	114.50	650.2	9,193	7.07%	大買/大賣/鉅額交易
2022/02/16	0	0.00	7	108.00	110.50	-7	8,709	-0.08%
2022/02/15	0	0.00	3	99.90	100.50	-3	8,620	-0.03%
2022/02/14	10	98.56	0	0.00	98.20	10	8,615	0.12%
2022/02/11	2	102.00	28	101.43	101.50	-26	8,628	-0.30%
2022/02/10	1	101.50	1	102.00	101.50	0	8,653	0.00%
2022/01/26	0	0.00	1	98.20	97.50	-1	8,818	-0.01%
2022/01/25	1	98.90	0	0.00	97.50	1	8,976	0.01%
2022/01/24	0	0.00	2	97.90	100.00	-2	9,049	-0.02%
2022/01/21	0	0.00	4	102.38	100.50	-4	9,032	-0.04%
2022/01/20	7	103.79	7	104.79	103.50	0	9,017	0.00%
2022/01/19	0	0.00	11	104.73	104.00	-11	9,011	-0.12%
2022/01/18	17	105.29	1	106.00	105.00	16	9,003	0.18%
2022/01/17	7	106.50	6	106.58	107.00	1	8,986	0.01%
2022/01/14	53	107.38	0	0.00	106.00	53	8,905	0.60%
2022/01/13	2	109.50	5	108.40	107.00	-3	8,728	-0.03%
2022/01/12	22	111.23	41	112.30	113.00	-19	8,614	-0.22%
2022/01/11	28	107.82	30	107.98	109.50	-2	8,288	-0.02%
2022/01/10	98	109.74	95	110.72	109.50	3	8,197	0.04%
2022/01/07	10	108.05	20	110.00	108.50	-10	8,062	-0.12%
2022/01/06	45	113.14	33	112.59	113.00	12	7,903	0.15%
2022/01/05	12	113.42	18	114.11	111.00	-6	7,499	-0.08%
2022/01/04	20	115.38	17	117.00	117.50	3	7,220	0.04%
2022/01/03	30	121.00	107	118.14	115.00	-77	6,971	-1.10%	大賣/
2021/12/30	297	121.59	297	120.83	121.00	0	6,606	0.00%	大買/大賣/
2021/12/29	198	110.43	189	110.94	117.50	9	5,374	0.17%	大買/大賣/
2021/12/28	7	101.60	10.4	102.78	107.00	-3.4	4,631	-0.07%
2021/12/27	7	98.17	2	100.25	97.60	5	4,301	0.12%
2021/12/24	4	95.40	0	0.00	94.70	4	4,089	0.10%
2021/12/23	0	0.00	66	94.26	95.20	-66	4,008	-1.65%
2021/12/21	0	0.00	10	90.75	91.60	-10	3,918	-0.26%
2021/12/20	0	0.00	25	89.92	89.10	-25	3,924	-0.64%
2021/12/17	15	89.55	6	89.85	89.00	9	3,952	0.23%
2021/12/16	6	91.63	0	0.00	91.30	6	4,028	0.15%
2021/12/15	85	93.24	7	93.04	91.70	78	4,022	1.94%
2021/12/14	14	97.37	16	97.73	98.50	-2	4,015	-0.05%
2021/12/13	15	94.08	9	96.03	99.10	6	3,715	0.16%
2021/12/08	1	90.20	1	89.90	89.50	0	3,497	0.00%
2021/12/06	0	0.00	1	89.80	89.50	-1	3,410	-0.03%
2021/12/03	1	92.00	0	0.00	89.60	1	3,342	0.03%
2021/12/02	1	89.00	0	0.00	88.70	1	3,262	0.03%
2021/11/25	35	90.60	2	90.40	89.00	33	3,250	1.02%
2021/11/24	3	87.67	0	0.00	91.70	3	3,232	0.09%
2021/11/23	1	86.90	0	0.00	86.90	1	3,225	0.03%
2021/11/19	0	0.00	1	90.00	91.00	-1	3,311	-0.03%
2021/11/18	14	92.58	10	88.80	88.80	4	3,220	0.12%
2021/11/17	2	89.55	0	0.00	90.50	2	3,066	0.07%
2021/11/16	3	86.40	0	0.00	89.60	3	2,926	0.10%
2021/11/15	0	0.00	1	87.20	88.00	-1	2,818	-0.04%
2021/11/09	3	84.13	2	84.50	85.00	1	2,599	0.04%
2021/11/08	0	0.00	2	85.10	84.10	-2	2,556	-0.08%
2021/11/02	12	79.63	11	79.71	79.00	1	2,168	0.05%
2021/11/01	5	78.26	28	78.63	79.20	-23	1,991	-1.16%
2021/10/29	17	74.78	0	0.00	75.60	17	1,882	0.90%
2021/10/26	0	0.00	13	73.48	74.00	-13	1,772	-0.73%
2021/10/22	0	0.00	1	72.60	72.60	-1	1,715	-0.06%
2021/10/21	3	73.60	0	0.00	71.90	3	1,699	0.18%
2021/10/18	10	70.00	0	0.00	70.10	10	1,664	0.60%
2021/10/15	1	69.50	2	68.75	69.50	-1	1,650	-0.06%
2021/10/14	1	65.60	0	0.00	67.20	1	1,630	0.06%
2021/10/07	0	0.00	1	68.50	68.60	-1	1,632	-0.06%
2021/10/06	2	68.35	2	67.10	67.20	0	1,657	0.00%
2021/10/04	1	67.30	3	68.50	67.20	-2	1,644	-0.12%
2021/10/01	0	0.00	4	69.53	69.40	-4	1,626	-0.25%
2021/09/29	1	71.60	0	0.00	71.10	1	1,586	0.06%
2021/09/28	1	72.60	4	71.75	72.80	-3	1,546	-0.19%
2021/09/27	2	71.75	3	72.13	71.40	-1	1,519	-0.07%
2021/09/24	8	72.29	0	0.00	72.80	8	1,489	0.54%
2021/09/23	10	72.52	17	73.61	72.90	-7	1,435	-0.49%
2021/09/22	2	70.10	2	71.40	70.10	0	1,308	0.00%
2021/09/17	2	70.90	1	72.00	72.80	1	1,241	0.08%
2021/09/16	6	69.13	4	68.60	70.80	2	1,079	0.19%
2021/09/09	5	68.00	0	0.00	68.00	5	1,039	0.48%
2021/09/07	50	69.48	0	0.00	68.80	50	1,022	4.89%
2021/09/06	5	71.66	5	69.74	70.00	0	1,009	0.00%
2021/09/03	6	72.73	5	72.60	72.30	1	972	0.10%
2021/09/02	6	72.75	2	72.35	73.90	4	928	0.43%
2021/09/01	0	0.00	1	71.10	71.30	-1	821	-0.12%
2021/08/31	2	70.60	0.1	70.50	70.80	1.9	806	0.23%
2021/08/30	0	0.00	4	71.73	70.90	-4	796	-0.50%
2021/08/27	2	69.85	0	0.00	70.20	2	736	0.27%
2021/08/26	3	69.57	0	0.00	70.90	3	650	0.46%
2021/08/05	0	0.00	1	68.70	68.60	-1	503	-0.20%
2021/08/04	0	0.00	2	68.80	69.30	-2	520	-0.38%
2021/08/02	0	0.00	5	68.06	68.50	-5	537	-0.93%
2021/07/28	4	65.25	0	0.00	65.30	4	536	0.75%
2021/07/23	0	0.00	0.2	70.80	69.90	-0.2	552	-0.03%
2021/07/22	2	70.60	20	70.55	70.60	-18	550	-3.27%
2021/07/20	0	0.00	1	69.70	69.20	-1	550	-0.18%
2021/07/14	1	70.90	1	71.00	70.80	0	663	0.00%
2021/07/13	1	71.80	10	71.31	71.50	-9	726	-1.24%
2021/07/12	1	68.90	0	0.00	69.30	1	741	0.13%
2021/06/07	20	65.30	0	0.00	65.00	20	1,027	1.95%
2021/06/04	0	0.00	1	65.60	65.30	-1	1,034	-0.10%
2021/06/01	1	65.40	0	0.00	65.40	1	1,115	0.09%
2021/05/25	0	0.00	2	64.10	63.70	-2	1,250	-0.16%
2021/05/24	0	0.00	1	63.10	63.00	-1	1,269	-0.08%
2021/05/19	1	61.50	1	62.80	61.80	0	1,291	0.00%
2021/05/14	2	62.10	0	0.00	61.50	2	1,279	0.16%
2021/05/13	1	59.90	1	61.30	61.90	0	1,277	0.00%
2021/05/12	2	63.20	0	0.00	61.90	2	1,266	0.16%
2021/05/11	0	0.00	3	66.10	65.50	-3	1,246	-0.24%
2021/05/03	1	70.80	0	0.00	70.80	1	1,231	0.08%
2021/04/28	0	0.00	7	73.51	74.40	-7	1,217	-0.57%
2021/04/23	0	0.00	3	75.10	75.20	-3	1,258	-0.24%
2021/04/22	1	77.70	76	76.48	74.90	-75	1,289	-5.81%
2021/04/21	66	78.79	4	77.58	78.30	62	1,282	4.83%
2021/04/20	20	78.18	0	0.00	77.40	20	1,378	1.45%
2021/04/19	6	78.70	2	78.50	78.50	4	1,378	0.29%
2021/04/16	10	75.90	10	75.17	75.20	0	1,368	0.00%
2021/04/13	1	74.30	0	0.00	72.60	1	1,332	0.08%
2021/04/08	0	0.00	4	74.40	74.80	-4	1,279	-0.31%
2021/03/26	0	0.00	12	69.70	69.50	-12	1,366	-0.88%
2021/03/16	0	0.00	6	70.10	70.30	-6	1,650	-0.36%
2021/03/15	0	0.00	1	69.50	70.00	-1	1,669	-0.06%
2021/03/05	2	70.80	2	71.80	71.80	0	1,775	0.00%
2021/03/04	5	70.90	0	0.00	71.40	5	1,759	0.29%
2021/02/25	0	0.00	1	69.50	69.40	-1	1,633	-0.06%
2021/02/23	0.1	68.83	0	0.00	69.10	0.1	1,598	0.01%
2021/01/22	0	0.00	1	66.90	66.90	-1	1,511	-0.07%
2021/01/20	1	68.80	0	0.00	66.30	1	1,493	0.07%
2021/01/19	1	69.20	7	69.34	68.40	-6	1,473	-0.41%
2021/01/18	0	0.00	106	69.23	69.00	-106	1,452	-7.30%	大賣/鉅額交易
2021/01/14	6	71.70	2	71.70	72.40	4	1,403	0.28%
2021/01/13	6	72.50	1	74.40	71.60	5	1,372	0.36%
2021/01/11	2	68.95	148	68.69	69.70	-146	1,198	-12.18%	大賣/鉅額交易
2021/01/08	0	0.00	1	66.30	66.50	-1	1,127	-0.09%
2021/01/07	1	65.30	0	0.00	65.40	1	1,110	0.09%
2021/01/06	1	65.30	0	0.00	65.40	1	1,099	0.09%
2020/12/30	0	0.00	36	66.10	66.20	-36	1,038	-3.47%
2020/12/23	0	0.00	39	66.72	66.40	-39	938	-4.15%
2020/12/22	0	0.00	89	68.31	65.90	-89	895	-9.94%
2020/12/21	9	66.70	76	67.26	66.50	-67	793	-8.44%
2020/12/18	2	66.50	20	66.72	66.80	-18	737	-2.44%
2020/12/17	101	65.18	1	64.90	64.90	100	660	15.13%	大買/
2020/12/16	0	0.00	60	65.25	66.10	-60	635	-9.45%
2020/12/14	1	65.20	0	0.00	65.10	1	581	0.17%
2020/12/07	0	0.00	1	64.90	64.70	-1	382	-0.26%
2020/12/04	0	0.00	1	64.10	63.80	-1	349	-0.29%
2020/12/03	2	63.10	15	63.44	63.60	-13	328	-3.95%
2020/12/02	1	62.40	3	62.87	62.10	-2	266	-0.75%
2020/12/01	1	62.60	0	0.00	62.60	1	258	0.39%
2020/11/06	0	0.00	4	58.35	58.20	-4	256	-1.56%
2020/10/28	0	0.00	4	59.10	59.20	-4	286	-1.39%
2020/10/27	2	59.10	6	59.42	59.20	-4	291	-1.37%
2020/10/26	0	0.00	5	59.42	59.50	-5	292	-1.71%
2020/10/23	0	0.00	5	59.82	60.00	-5	295	-1.69%
2020/10/22	48	59.21	0	0.00	60.30	48	332	14.44%
2020/10/20	2	59.90	0	0.00	59.90	2	354	0.56%
2020/10/19	0	0.00	5	60.00	60.20	-5	366	-1.36%
2020/10/14	0	0.00	1	60.00	60.50	-1	400	-0.25%
2020/09/28	0	0.00	1	60.20	60.20	-1	716	-0.14%
2020/09/25	2	59.50	0	0.00	59.40	2	766	0.26%
2020/09/23	45	61.61	0	0.00	61.30	45	824	5.45%
2020/09/21	0	0.00	47	63.01	63.00	-47	822	-5.71%
2020/09/16	1	63.00	2	63.05	62.70	-1	837	-0.12%
2020/09/11	2	62.10	0	0.00	62.30	2	840	0.24%
2020/09/03	20	63.10	0	0.00	63.20	20	853	2.34%
2020/08/27	20	62.50	0	0.00	62.50	20	861	2.32%
2020/08/12	1	62.70	0	0.00	63.60	1	852	0.12%
2020/08/07	0	0.00	1	63.50	63.50	-1	853	-0.12%
2020/07/31	2	65.60	0	0.00	65.80	2	845	0.24%
2020/07/29	0	0.00	1	64.40	64.40	-1	852	-0.12%
2020/07/28	27	65.67	0	0.00	64.30	27	853	3.16%
2020/07/23	0	0.00	63	66.71	66.50	-63	797	-7.90%
2020/07/22	1	66.60	1	68.00	67.00	0	786	0.00%
2020/07/16	0	0.00	100	65.91	65.50	-100	743	-13.45%
2020/07/15	132	67.11	0	0.00	66.00	132	731	18.03%	大買/鉅額交易
2020/07/14	1	69.10	16	70.50	67.80	-15	719	-2.08%
2020/07/13	1	68.00	11	67.66	70.30	-10	680	-1.47%
2020/07/10	17	66.48	18	66.61	65.80	-1	590	-0.17%
2020/07/07	40	63.47	1	63.30	63.10	39	514	7.58%
2020/07/06	40	64.22	2	65.30	64.00	38	516	7.36%
2020/07/03	31	65.74	21	65.91	66.20	10	478	2.09%
2020/06/23	0	0.00	8	60.34	62.00	-8	426	-1.88%
2020/06/22	28	60.30	0	0.00	60.10	28	422	6.63%
2020/06/18	1	60.60	0	0.00	60.50	1	430	0.23%
2020/06/11	0	0.00	1	60.30	60.30	-1	455	-0.22%
2020/06/05	0	0.00	6	61.45	61.80	-6	485	-1.24%
2020/06/04	0	0.00	7	60.77	60.80	-7	495	-1.41%
2020/05/26	0	0.00	1	61.00	61.00	-1	508	-0.20%
2020/05/12	0	0.00	1	60.30	60.30	-1	494	-0.20%
2020/05/11	0	0.00	5	61.20	61.00	-5	494	-1.01%
2020/05/08	0	0.00	4	59.70	59.70	-4	485	-0.82%
2020/05/07	0	0.00	1	59.60	59.30	-1	485	-0.21%
2020/05/05	1	59.40	5	59.30	59.20	-4	483	-0.83%
2020/04/30	1	58.80	1	58.50	58.90	0	474	0.00%
2020/04/15	1	56.50	0	0.00	56.50	1	461	0.22%
2020/04/13	0	0.00	3	54.80	54.80	-3	467	-0.64%
2020/04/10	0	0.00	2	55.00	55.40	-2	467	-0.43%
2020/04/09	3	54.30	1	54.80	54.30	2	468	0.43%
2020/04/08	1	52.70	0	0.00	53.90	1	458	0.22%
2020/03/25	5	51.70	1	52.00	51.70	4	464	0.86%
2020/03/13	2	51.90	0	0.00	52.80	2	547	0.37%
2020/03/12	3	54.97	25	54.68	54.90	-22	541	-4.06%
2020/03/10	5	57.00	0	0.00	58.20	5	546	0.91%
2020/03/09	0	0.00	10	59.09	59.00	-10	533	-1.87%
2020/03/03	10	61.60	0	0.00	61.10	10	542	1.85%
2020/03/02	5	60.70	0	0.00	60.70	5	542	0.92%
2020/02/24	0	0.00	40	63.02	63.10	-40	550	-7.26%
2020/02/13	0	0.00	79	64.50	63.80	-79	589	-13.41%
2020/02/05	2	63.70	0	0.00	63.70	2	642	0.31%
2020/01/31	1	64.00	0	0.00	64.00	1	691	0.14%
2020/01/20	0	0.00	1	65.70	65.50	-1	704	-0.14%
2020/01/14	10	66.70	0	0.00	66.70	10	799	1.25%
2020/01/10	1	65.50	0	0.00	66.50	1	882	0.11%
2020/01/02	14	68.87	0	0.00	68.30	14	962	1.45%
2019/12/31	3	68.67	0	0.00	68.90	3	960	0.31%
2019/12/27	1	68.60	6	68.83	68.80	-5	963	-0.52%
2019/12/26	0	0.00	5	69.84	68.70	-5	960	-0.52%
2019/12/25	25	71.06	55	69.37	69.30	-30	962	-3.12%
2019/12/24	1	70.00	0	0.00	70.30	1	955	0.10%
2019/12/20	2	70.05	0	0.00	69.60	2	948	0.21%
2019/12/19	1	71.00	0	0.00	70.80	1	943	0.11%
2019/12/16	6	69.35	0	0.00	69.50	6	908	0.66%
2019/12/13	17	70.50	0	0.00	68.90	17	906	1.87%
2019/12/12	30	70.11	1	70.30	70.30	29	888	3.26%
2019/11/14	0	0.00	1	67.70	66.40	-1	887	-0.11%
2019/11/12	10	68.30	0	0.00	69.30	10	870	1.15%
2019/11/08	0	0.00	21	70.62	71.00	-21	844	-2.49%
2019/11/07	4	70.00	1	70.30	70.60	3	837	0.36%
2019/11/04	1	71.40	3	71.80	72.00	-2	802	-0.25%
2019/11/01	4	69.08	0	0.00	71.10	4	777	0.51%
2019/10/28	1	70.20	0	0.00	70.50	1	704	0.14%
2019/10/25	0	0.00	1	70.70	70.50	-1	699	-0.14%
2019/10/24	0	0.00	3	72.10	72.20	-3	680	-0.44%
2019/10/22	1	73.20	1	72.00	73.20	0	649	0.00%
2019/10/18	3	70.93	18	72.31	70.60	-15	584	-2.57%
2019/10/17	1	69.50	1	69.40	69.70	0	509	0.00%
2019/10/14	16	64.79	2	64.85	65.50	14	432	3.24%
2019/10/08	0	0.00	1	63.40	63.50	-1	401	-0.25%
2019/10/04	0	0.00	3	62.50	62.50	-3	377	-0.80%
2019/10/01	2	62.30	0	0.00	62.40	2	368	0.54%
2019/09/27	0	0.00	27	61.62	61.10	-27	358	-7.53%
2019/09/23	30	62.00	0	0.00	62.00	30	365	8.22%
2019/09/20	30	61.45	0	0.00	61.80	30	360	8.32%
2019/09/19	4	61.18	3	61.07	60.90	1	351	0.28%
2019/09/18	50	60.14	0	0.00	60.00	50	337	14.83%
2019/09/06	3	59.50	0	0.00	59.80	3	338	0.89%
2019/09/05	6	59.55	0	0.00	59.60	6	336	1.78%
2019/09/04	0	0.00	1	59.90	59.10	-1	330	-0.30%
2019/08/27	12	58.97	0	0.00	58.50	12	269	4.46%
2019/08/23	1	58.90	0	0.00	59.00	1	262	0.38%
2019/08/21	21	61.61	1	62.00	60.60	20	238	8.39%
2019/08/20	3	62.50	21	62.02	61.00	-18	229	-7.85%
2019/08/19	10	60.08	4	60.15	60.90	6	199	3.00%
2019/08/16	4	58.60	1	59.40	59.10	3	182	1.64%
2019/08/07	0	0.00	2	58.10	57.40	-2	182	-1.10%
2019/08/05	2	57.40	0	0.00	57.30	2	189	1.05%
2019/08/02	1	58.10	0	0.00	58.00	1	191	0.52%
2019/07/30	2	59.80	7	60.84	59.80	-5	204	-2.44%
2019/07/29	0	0.00	2	60.45	60.50	-2	202	-0.99%
2019/07/24	0	0.00	10	59.10	59.00	-10	196	-5.09%
2019/07/15	0	0.00	1	58.70	58.70	-1	241	-0.41%
2019/07/11	0	0.00	1	58.60	58.80	-1	246	-0.41%
2019/07/09	1	58.00	0	0.00	58.30	1	248	0.40%
2019/07/08	0	0.00	7	58.66	58.60	-7	248	-2.82%
2019/07/05	0	0.00	1	58.90	58.80	-1	251	-0.40%
2019/07/01	0	0.00	1	61.20	61.30	-1	240	-0.42%
2019/06/21	1	60.50	0	0.00	60.50	1	243	0.41%
2019/06/20	20	60.26	0	0.00	60.20	20	246	8.11%
2019/06/13	0	0.00	1	59.60	59.60	-1	252	-0.40%
2019/05/17	1	59.00	2	57.70	57.90	-1	372	-0.27%
2019/05/14	5	58.80	0	0.00	58.80	5	396	1.26%
2019/05/13	1	58.60	0	0.00	58.70	1	397	0.25%
2019/05/10	0	0.00	1	61.00	60.60	-1	396	-0.25%
2019/05/08	2	61.10	0	0.00	61.10	2	399	0.50%
2019/05/07	0	0.00	2	60.40	61.10	-2	400	-0.50%
2019/05/06	0	0.00	2	62.00	61.60	-2	392	-0.51%
2019/05/03	50	62.67	1	62.80	62.70	49	389	12.57%
2019/04/29	54	61.99	0	0.00	61.80	54	390	13.83%
2019/04/26	33	63.15	7	63.01	63.40	26	382	6.80%
2019/04/25	53	63.65	1	63.80	63.80	52	375	13.83%
2019/04/24	7	62.27	1	62.40	62.50	6	354	1.69%
2019/04/18	0	0.00	2	61.00	60.90	-2	347	-0.58%
2019/04/15	2	61.50	0	0.00	61.50	2	343	0.58%
2019/04/09	2	61.85	0	0.00	62.00	2	341	0.59%
2019/04/03	30	62.25	0	0.00	62.10	30	339	8.85%
2019/04/02	0	0.00	1	62.10	62.10	-1	338	-0.30%
2019/03/21	0	0.00	80	61.55	61.70	-80	379	-21.05%
2019/03/19	0	0.00	1	61.80	61.80	-1	378	-0.26%
2019/03/18	0	0.00	1	61.50	61.20	-1	374	-0.27%
2019/03/14	0	0.00	2	61.60	61.30	-2	372	-0.54%
2019/03/13	2	62.30	0	0.00	62.30	2	364	0.55%
2019/03/05	28	59.98	0	0.00	60.10	28	376	7.43%
2019/02/26	7	59.26	0	0.00	59.20	7	353	1.98%
2019/02/25	5	59.40	0	0.00	59.40	5	353	1.42%
2019/02/19	0	0.00	50	59.54	59.40	-50	348	-14.35%
2019/02/18	5	59.70	16	59.70	59.70	-11	345	-3.19%
2019/01/15	16	58.30	1	58.20	58.40	15	343	4.37%
2019/01/11	2	57.70	0	0.00	57.90	2	347	0.58%
2019/01/08	0	0.00	1	57.60	57.50	-1	354	-0.28%
2019/01/04	2	55.70	1	56.50	56.70	1	366	0.27%
2018/12/20	1	58.60	1	60.20	58.60	0	374	0.00%
2018/12/19	0	0.00	21	60.46	60.70	-21	367	-5.71%
2018/12/18	0	0.00	2	61.00	60.00	-2	356	-0.56%
2018/12/10	0	0.00	2	55.40	55.10	-2	321	-0.62%
2018/11/12	1	53.60	0	0.00	53.50	1	275	0.36%
2018/10/29	1	50.30	0	0.00	50.30	1	277	0.36%
2018/10/24	1	55.50	0	0.00	55.00	1	264	0.38%
2018/10/19	0	0.00	1	57.40	58.80	-1	270	-0.37%
2018/10/18	1	56.60	0	0.00	56.50	1	278	0.36%
2018/10/16	1	57.30	0	0.00	57.20	1	305	0.33%
2018/10/01	0	0.00	1	66.80	66.70	-1	383	-0.26%
2018/09/19	0	0.00	1	66.40	66.40	-1	449	-0.22%
2018/09/17	33	65.78	1	65.90	65.70	32	469	6.82%
2018/09/14	0	0.00	2	65.05	65.20	-2	470	-0.43%
2018/09/13	0	0.00	2	63.80	63.90	-2	470	-0.43%
2018/09/12	2	63.50	0	0.00	63.40	2	471	0.42%
2018/09/11	0	0.00	1	64.90	64.60	-1	476	-0.21%
2018/09/10	1	64.10	0	0.00	64.00	1	479	0.21%
2018/09/07	2	65.35	18	65.76	64.80	-16	482	-3.32%
2018/09/05	0	0.00	5	66.56	66.20	-5	483	-1.03%
2018/09/03	11	65.41	0	0.00	64.80	11	483	2.27%
2018/08/30	2	65.80	1	66.90	65.80	1	497	0.20%
2018/08/29	1	66.20	12	66.43	66.30	-11	502	-2.19%
2018/08/28	0	0.00	2	65.90	65.90	-2	502	-0.40%
2018/08/20	1	64.20	0	0.00	64.40	1	519	0.19%
2018/08/15	1	65.30	0	0.00	65.60	1	526	0.19%
2018/08/14	1	66.10	1	66.90	66.50	0	526	0.00%
2018/08/13	1	66.10	0	0.00	66.00	1	525	0.19%
2018/08/10	2	68.10	0	0.00	67.60	2	522	0.38%
2018/08/09	0	0.00	9	68.50	68.50	-9	524	-1.72%
2018/08/08	10	69.00	0	0.00	68.80	10	531	1.88%
2018/08/07	1	69.20	0	0.00	69.00	1	536	0.19%
2018/08/06	0	0.00	2	69.10	69.30	-2	538	-0.37%
2018/07/31	1	69.30	0	0.00	68.80	1	548	0.18%
2018/07/27	0	0.00	1	69.30	69.10	-1	554	-0.18%
2018/07/23	224	69.44	0	0.00	69.10	224	574	38.96%	大買/鉅額交易
2018/07/20	0	0.00	11	68.87	68.20	-11	557	-1.97%
2018/07/19	0	0.00	2	66.05	65.70	-2	517	-0.39%
2018/07/17	1	65.10	0	0.00	65.00	1	535	0.19%
2018/07/16	0	0.00	3	65.70	65.80	-3	541	-0.55%
2018/07/13	17	65.00	3	64.57	65.10	14	546	2.56%
2018/07/12	1	62.30	2	63.10	63.40	-1	557	-0.18%
2018/07/11	7	61.99	0	0.00	61.90	7	562	1.24%
2018/07/10	2	62.00	2	62.75	62.50	0	585	0.00%
2018/07/09	4	62.18	0	0.00	62.00	4	653	0.61%
2018/07/06	6	62.68	0	0.00	62.60	6	660	0.91%
2018/07/05	4	64.75	0	0.00	63.70	4	656	0.61%
2018/07/04	2	66.35	0	0.00	66.00	2	647	0.31%
2018/07/03	0	0.00	1	68.20	67.60	-1	646	-0.15%
2018/07/02	0	0.00	1	71.20	70.70	-1	657	-0.15%
2018/06/29	1	70.20	0	0.00	70.60	1	650	0.15%
2018/06/28	3	71.03	0	0.00	70.30	3	651	0.46%
2018/06/26	33	72.28	104	72.44	72.10	-71	645	-10.99%	大賣/
2018/06/25	0	0.00	1	74.90	74.80	-1	632	-0.16%
2018/06/20	3	75.20	1	76.30	74.50	2	647	0.31%
2018/06/15	5	74.20	0	0.00	74.20	5	654	0.76%
2018/06/08	2	75.60	0	0.00	75.60	2	668	0.30%
2018/06/07	2	77.20	0	0.00	76.40	2	672	0.30%
2018/06/06	0	0.00	2	76.45	76.00	-2	664	-0.30%
2018/06/05	2	75.30	0	0.00	75.20	2	661	0.30%
2018/06/01	1	75.50	1	76.20	75.50	0	662	0.00%
2018/05/31	1	75.30	2	76.60	75.10	-1	663	-0.15%
2018/05/30	1	74.80	0	0.00	74.90	1	665	0.15%
2018/05/29	1	76.20	0	0.00	76.10	1	669	0.15%
2018/05/28	10	76.25	1	77.10	77.00	9	681	1.32%
2018/05/25	82	75.57	0	0.00	75.40	82	686	11.94%
2018/05/24	0	0.00	1	75.40	75.30	-1	694	-0.14%
2018/05/22	35	74.97	0	0.00	74.80	35	698	5.01%
2018/05/21	0	0.00	2	75.30	75.00	-2	705	-0.28%
2018/05/18	2	74.20	1	74.40	74.10	1	708	0.14%
2018/05/17	1	74.80	0	0.00	74.50	1	718	0.14%
2018/05/16	0	0.00	1	75.60	75.10	-1	717	-0.14%
2018/05/15	2	74.90	1	76.20	74.70	1	726	0.14%
2018/05/14	1	74.50	0	0.00	75.90	1	745	0.13%
2018/05/09	0	0.00	1	75.60	74.90	-1	763	-0.13%
2018/05/08	0	0.00	11	75.00	75.30	-11	763	-1.44%
2018/05/07	4	74.58	1	74.50	74.20	3	771	0.39%
2018/05/04	3	73.97	0	0.00	74.40	3	772	0.39%
2018/05/03	2	75.10	0	0.00	74.10	2	766	0.26%
2018/04/30	1	77.40	11	77.14	77.40	-10	738	-1.35%
2018/04/27	1	76.50	11	77.72	77.00	-10	731	-1.37%
2018/04/26	3	77.90	11	78.93	77.30	-8	734	-1.09%
2018/04/25	0	0.00	31	78.88	78.90	-31	735	-4.22%
2018/04/24	4	77.88	4	78.08	78.30	0	736	0.00%
2018/04/23	1	78.50	1	78.90	78.50	0	734	0.00%
2018/04/20	1	81.80	1	83.20	81.20	0	733	0.00%
2018/04/19	0	0.00	5	82.54	82.80	-5	728	-0.69%
2018/04/18	1	82.50	1	83.60	82.40	0	719	0.00%
2018/04/17	2	81.50	0	0.00	81.00	2	705	0.28%
2018/04/16	0	0.00	38	83.33	83.00	-38	698	-5.44%
2018/04/13	2	84.20	11	82.95	83.10	-9	675	-1.33%
2018/04/12	6	78.80	0	0.00	79.80	6	607	0.99%
2018/04/03	2	78.50	18	78.67	78.50	-16	615	-2.60%
2018/03/31	16	76.98	0	0.00	78.00	16	621	2.57%
2018/03/29	2	74.85	2	75.30	75.30	0	631	0.00%
2018/03/28	0	0.00	86	75.79	75.50	-86	639	-13.44%
2018/03/27	0	0.00	46	76.70	76.80	-46	666	-6.90%
2018/03/26	1	76.00	1	76.20	76.40	0	738	0.00%
2018/03/23	2	75.80	2	75.85	75.80	0	760	0.00%
2018/03/19	1	80.00	0	0.00	80.00	1	752	0.13%
2018/03/16	0	0.00	2	80.85	80.60	-2	759	-0.26%
2018/03/15	1	80.80	0	0.00	80.50	1	762	0.13%
2018/03/13	0	0.00	1	80.60	79.50	-1	793	-0.13%
2018/03/08	1	78.50	0	0.00	78.30	1	854	0.12%
2018/03/06	0	0.00	1	78.70	79.00	-1	962	-0.10%
2018/03/02	0	0.00	15	78.95	79.10	-15	1,106	-1.36%
2018/02/27	2	80.90	0	0.00	80.60	2	1,135	0.18%
2018/02/26	1	81.90	1	81.90	81.30	0	1,179	0.00%
2018/02/23	1	80.20	0	0.00	80.00	1	1,230	0.08%
2018/02/22	0	0.00	1	80.50	80.20	-1	1,350	-0.07%
2018/02/21	0	0.00	1	79.10	79.70	-1	1,473	-0.07%
2018/02/09	1	77.20	2	76.00	76.90	-1	1,481	-0.07%
2018/02/08	1	78.10	2	78.60	78.60	-1	1,487	-0.07%
2018/02/07	0	0.00	1	79.00	78.80	-1	1,490	-0.07%
2018/02/06	5	79.20	1	79.50	77.00	4	1,477	0.27%
2018/02/02	23	82.69	0	0.00	83.90	23	1,448	1.59%
2018/02/01	0	0.00	3	81.97	82.00	-3	1,441	-0.21%
2018/01/31	0	0.00	11	81.65	81.20	-11	1,440	-0.76%
2018/01/30	6	83.00	17	82.85	81.60	-11	1,449	-0.76%
2018/01/25	1	83.50	0	0.00	82.50	1	1,445	0.07%
2018/01/23	1	83.20	1	83.50	83.80	0	1,446	0.00%
2018/01/22	33	83.83	2	83.85	84.10	31	1,448	2.14%
2018/01/19	1	82.50	0	0.00	82.40	1	1,450	0.07%
2018/01/18	30	83.00	0	0.00	82.90	30	1,448	2.07%
2018/01/17	1	83.30	0	0.00	83.40	1	1,441	0.07%
2018/01/16	1	84.00	8	85.40	84.20	-7	1,442	-0.49%
2018/01/15	0	0.00	13	84.12	83.70	-13	1,438	-0.90%
2018/01/12	1	84.40	1	84.20	84.20	0	1,441	0.00%
2018/01/08	2	84.35	1	84.40	83.60	1	1,455	0.07%
2018/01/05	2	85.15	0	0.00	84.70	2	1,457	0.14%
2018/01/04	0	0.00	1	84.70	84.70	-1	1,483	-0.07%
2018/01/03	1	85.70	1	85.60	85.40	0	1,492	0.00%
2018/01/02	1	85.40	0	0.00	85.30	1	1,487	0.07%