中砂 (1560)-國泰-忠孝券商分點個股進出

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
262.5
漲跌
▲1.0
漲幅
+0.38%
成交量
3,432張
產業
上市電機機械類股
511人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	0.2	259.67	0.3	263.20	262.50	-0.1	3,970	0.00%
2024/05/21	6.6	259.87	4.1	260.77	261.50	2.6	4,076	0.06%
2024/05/20	4	251.49	2.1	250.00	250.00	1.9	4,167	0.05%
2024/05/17	0	247.00	0	0.00	247.50	0	4,214	0.00%
2024/05/16	0.1	242.95	0	0.00	242.00	0.1	4,217	0.00%
2024/05/15	0	248.00	0	0.00	241.50	0	4,264	0.00%
2024/05/14	1.1	243.98	1	243.00	246.00	0.1	4,375	0.00%
2024/05/13	0.1	248.00	0.1	246.00	245.00	0	4,397	0.00%
2024/05/10	0	0.00	1	245.50	247.50	-1	4,446	-0.02%
2024/05/08	0.1	252.24	1	254.00	253.50	-0.9	4,791	-0.02%
2024/05/07	0.1	249.91	0.1	250.00	249.50	0	4,976	0.00%
2024/05/06	1.1	255.40	2	254.50	250.50	-1	5,034	-0.02%
2024/05/03	0	251.50	0	0.00	243.50	0	5,002	0.00%
2024/05/02	0	252.50	0.1	250.00	250.00	-0.1	5,005	0.00%
2024/04/30	4	256.01	4.3	256.64	255.00	-0.2	5,021	0.00%
2024/04/29	0	0.00	3.2	261.69	264.00	-3.2	4,958	-0.07%
2024/04/26	3	255.67	1.1	253.50	256.00	1.9	4,966	0.04%
2024/04/25	5	250.10	4.1	257.79	257.50	0.9	5,018	0.02%
2024/04/24	1	228.50	1.5	234.41	243.00	-0.5	4,996	-0.01%
2024/04/23	0.1	226.07	0	0.00	221.00	0.1	5,037	0.00%
2024/04/22	0.1	225.54	2.1	226.81	221.00	-2	5,047	-0.04%
2024/04/19	5.7	241.91	2	232.50	233.00	3.7	5,114	0.07%
2024/04/18	3.2	259.55	2	258.01	258.00	1.1	5,102	0.02%
2024/04/17	2.1	258.49	0	0.00	259.50	2.1	5,100	0.04%
2024/04/16	3.1	246.76	4	249.50	250.00	-0.9	5,076	-0.02%
2024/04/15	2	254.50	2	250.50	254.00	0	5,077	0.00%
2024/04/12	0	258.55	0	258.50	256.00	0	5,065	0.00%
2024/04/11	3.1	253.85	2	254.50	254.50	1.1	5,053	0.02%
2024/04/10	4.1	259.88	6	258.58	257.50	-1.9	5,029	-0.04%
2024/04/09	10.1	262.65	6	261.00	258.50	4.1	5,032	0.08%
2024/04/08	2	263.00	5.4	263.81	264.00	-3.3	5,014	-0.07%
2024/04/03	7.4	267.99	4.1	266.68	266.50	3.3	5,056	0.06%
2024/04/02	18.1	283.27	14.2	282.05	272.50	3.9	5,024	0.08%
2024/04/01	20	269.55	21	271.40	270.50	-1	4,956	-0.02%
2024/03/29	1	265.00	0	0.00	261.50	1	5,046	0.02%
2024/03/28	5	263.97	7	259.50	259.00	-2	5,089	-0.04%
2024/03/27	12	257.80	16	261.72	264.00	-4	5,048	-0.08%
2024/03/26	4.2	258.60	7	257.14	253.50	-2.9	4,948	-0.06%
2024/03/25	0	253.00	2	250.25	254.00	-2	4,886	-0.04%
2024/03/22	1.1	243.48	0	0.00	245.00	1.1	4,845	0.02%
2024/03/20	2.1	249.38	1	251.00	247.50	1.1	4,850	0.02%
2024/03/19	1.1	252.99	1	251.00	251.00	0.1	4,851	0.00%
2024/03/18	8	255.75	10	256.55	256.00	-2	4,863	-0.04%
2024/03/15	2	245.25	2	244.50	243.50	0	4,827	0.00%
2024/03/14	0	239.00	2	246.50	240.50	-2	4,834	-0.04%
2024/03/13	4.1	255.16	4.2	243.95	243.50	-0.1	4,873	0.00%
2024/03/12	3.3	253.10	5.4	250.89	251.50	-2.1	4,863	-0.04%
2024/03/11	2.1	245.02	0	0.00	241.00	2.1	4,828	0.04%
2024/03/08	2.3	249.12	4	253.38	241.00	-1.7	4,848	-0.04%
2024/03/07	3.3	250.82	1.5	249.00	246.00	1.8	4,845	0.04%
2024/03/06	3.2	251.89	7.1	248.66	254.50	-3.9	4,830	-0.08%
2024/03/05	1.2	251.10	3.2	252.34	251.50	-2	4,809	-0.04%
2024/03/04	4.3	258.49	3.1	260.61	255.00	1.2	4,796	0.03%
2024/03/01	8.9	255.79	3.1	255.51	256.00	5.8	4,745	0.12%
2024/02/29	11.1	256.09	4.1	257.68	258.00	7.1	4,710	0.15%
2024/02/27	9	267.01	3	267.67	268.00	6	4,625	0.13%
2024/02/26	4.1	266.72	3	269.67	273.00	1.1	4,609	0.02%
2024/02/23	15.2	285.98	28.1	285.61	276.50	-12.9	4,613	-0.28%
2024/02/22	17.1	263.87	19.4	267.88	275.50	-2.3	4,399	-0.05%
2024/02/21	14.1	250.41	14.5	251.45	250.50	-0.4	4,269	-0.01%
2024/02/20	14	239.14	1	242.00	238.00	13	4,145	0.31%
2024/02/19	0.5	232.94	0	0.00	233.00	0.5	4,100	0.01%
2024/02/16	4	239.38	6.1	239.48	238.00	-2.1	4,154	-0.05%
2024/02/15	11.1	233.63	11	234.36	238.00	0.1	4,174	0.00%
2024/02/05	10.2	219.34	7.2	220.03	220.50	3	4,227	0.07%
2024/02/02	3	219.17	2	218.56	217.50	1	4,217	0.02%
2024/02/01	6	218.83	9.4	219.15	217.50	-3.4	4,271	-0.08%
2024/01/31	20.2	221.29	20	222.28	219.50	0.2	4,353	0.01%
2024/01/30	2	195.04	10.4	204.00	209.50	-8.4	4,300	-0.20%
2024/01/29	7	194.36	3	194.17	195.50	4	4,204	0.10%
2024/01/26	7	189.00	7	188.79	189.00	0	4,304	0.00%
2024/01/25	4	188.00	2	190.50	187.00	2	4,389	0.05%
2024/01/24	6.1	192.16	2	190.50	189.00	4.1	4,403	0.09%
2024/01/23	1	195.50	1	196.99	195.50	0	4,411	0.00%
2024/01/22	22.3	193.67	21	196.28	196.50	1.3	4,398	0.03%
2024/01/19	5.2	189.94	1.3	190.62	194.50	3.9	4,359	0.09%
2024/01/18	3.1	199.63	2	196.24	194.00	1.1	4,295	0.03%
2024/01/17	3	196.00	10	200.70	196.00	-7	4,222	-0.17%
2024/01/16	2.1	194.81	3.2	194.41	193.50	-1.1	4,168	-0.03%
2024/01/15	8	197.75	10.5	197.86	197.00	-2.5	4,189	-0.06%
2024/01/12	0	194.50	0.6	193.48	190.50	-0.6	4,163	-0.01%
2024/01/11	2.2	187.68	3	187.67	189.00	-0.8	4,132	-0.02%
2024/01/10	0.1	187.13	0	189.50	185.50	0.1	4,162	0.00%
2024/01/09	0.1	186.39	1.1	184.91	187.00	-1	4,175	-0.02%
2024/01/08	0.1	181.00	0	0.00	180.50	0.1	4,161	0.00%
2024/01/05	2	183.50	0	183.00	182.50	2	4,214	0.05%
2024/01/04	0	184.50	0	0.00	184.00	0	4,403	0.00%
2024/01/03	0.2	187.33	1	187.00	188.00	-0.8	4,435	-0.02%
2024/01/02	1.5	190.02	0	190.50	190.00	1.5	4,467	0.03%
2023/12/29	0.2	186.85	2.3	192.80	192.00	-2.1	4,481	-0.05%
2023/12/28	1.1	188.98	0	0.00	189.00	1.1	4,494	0.02%
2023/12/27	5.4	191.36	14.1	193.35	190.50	-8.8	4,522	-0.19%
2023/12/26	12	187.88	10	189.40	189.00	2	4,613	0.04%
2023/12/25	9.3	183.69	10.1	181.21	185.00	-0.7	4,795	-0.02%
2023/12/22	1.2	170.89	3	176.50	174.00	-1.8	4,967	-0.04%
2023/12/21	5	168.40	0	0.00	168.00	5	4,957	0.10%
2023/12/20	0.1	168.00	0	0.00	170.00	0.1	4,991	0.00%
2023/12/19	0.1	171.50	0	0.00	171.00	0.1	5,028	0.00%
2023/12/18	0.2	174.50	0	174.50	172.50	0.2	5,048	0.00%
2023/12/15	1.1	176.95	1	182.00	174.50	0.1	5,045	0.00%
2023/12/14	0.1	179.58	0	0.00	180.00	0.1	5,031	0.00%
2023/12/13	2.1	178.00	3	179.67	178.50	-0.9	5,055	-0.02%
2023/12/12	0	179.50	0	0.00	178.00	0	5,051	0.00%
2023/12/11	2.2	177.98	0	0.00	175.50	2.2	5,161	0.04%
2023/12/08	0.1	181.20	2	182.00	179.00	-2	5,246	-0.04%
2023/12/07	3	174.53	0	175.00	174.00	3	5,251	0.06%
2023/12/06	3	178.18	1	181.50	180.50	2	5,213	0.04%
2023/12/05	2.1	182.95	2	180.50	182.00	0.1	5,182	0.00%
2023/12/04	7.2	189.17	3	190.17	186.50	4.2	5,163	0.08%
2023/12/01	0	187.48	0	0.00	187.00	0	5,147	0.00%
2023/11/29	0	186.50	5	186.00	186.00	-5	5,103	-0.10%
2023/11/28	1	179.00	0	0.00	180.00	1	5,056	0.02%
2023/11/27	1	179.50	0	0.00	178.50	1	5,019	0.02%
2023/11/24	1	183.00	0	184.58	184.00	1	4,991	0.02%
2023/11/22	2	182.51	5	181.90	188.00	-3	4,881	-0.06%
2023/11/21	0	179.00	0	178.00	177.00	0	4,809	0.00%
2023/11/20	0	176.50	1	176.00	177.50	-1	4,831	-0.02%
2023/11/17	0	0.00	1	179.00	176.50	-1	4,872	-0.02%
2023/11/16	0	177.50	0	0.00	176.00	0	4,870	0.00%
2023/11/15	5	178.70	1	180.00	178.00	4	4,852	0.08%
2023/11/14	0	0.00	1.1	180.00	181.50	-1.1	4,796	-0.02%
2023/11/13	3	179.67	4	179.25	181.00	-1	4,726	-0.02%
2023/11/10	2.1	172.73	0	172.50	171.00	2	4,548	0.04%
2023/11/09	4	168.50	6	173.17	173.50	-2	4,534	-0.04%
2023/11/08	5.1	174.88	4.2	169.95	169.50	0.9	4,430	0.02%
2023/11/07	2.2	168.63	0	169.50	169.50	2.2	4,285	0.05%
2023/11/06	14	181.21	17	179.94	178.50	-3	4,092	-0.07%
2023/11/03	0	177.83	8	178.75	180.00	-8	4,013	-0.20%
2023/11/02	10	170.55	6.1	169.52	171.00	3.9	3,884	0.10%
2023/11/01	0	164.00	1	166.49	168.50	-1	3,798	-0.03%
2023/10/31	0	165.50	0	0.00	162.50	0	3,767	0.00%
2023/10/30	0	0.00	2	163.51	163.50	-2	3,782	-0.05%
2023/10/27	0	0.00	0.1	164.50	163.50	-0.1	3,806	0.00%
2023/10/26	4.1	166.17	3	166.00	163.50	1.1	3,846	0.03%
2023/10/25	2	166.25	1.1	167.41	166.00	0.9	3,849	0.02%
2023/10/24	0	166.00	2	166.00	167.00	-2	4,034	-0.05%
2023/10/23	2	164.50	0	166.00	165.00	2	4,177	0.05%
2023/10/20	4.1	163.92	3	162.67	167.00	1.1	4,416	0.03%
2023/10/19	4	162.50	6.1	161.26	164.50	-2	4,397	-0.05%
2023/10/17	0	0.00	1	164.50	163.50	-1	4,554	-0.02%
2023/10/16	0	0.00	1	162.00	162.00	-1	4,659	-0.02%
2023/10/13	1.2	164.17	1	163.00	164.50	0.2	4,811	0.00%
2023/10/12	4	164.12	5	163.30	165.50	-1	4,994	-0.02%
2023/10/11	1	157.50	0	0.00	157.00	1	5,049	0.02%
2023/10/06	2	156.00	6.3	154.70	157.00	-4.3	5,160	-0.08%
2023/10/05	10	156.10	12	156.04	154.50	-2	5,152	-0.04%
2023/10/04	16.3	154.94	14	154.93	155.00	2.3	5,126	0.04%
2023/10/03	5	159.10	6	158.50	157.00	-1	5,058	-0.02%
2023/10/02	18	161.03	22.3	160.87	160.00	-4.3	5,036	-0.08%
2023/09/28	29	155.71	27.1	156.83	154.50	1.9	4,809	0.04%
2023/09/27	22	152.45	43.2	149.75	150.50	-21.2	4,455	-0.48%
2023/09/26	1	144.00	1.2	143.25	142.00	-0.2	4,184	0.00%
2023/09/25	3.1	142.52	4	142.75	141.00	-0.9	4,193	-0.02%
2023/09/22	5	141.40	2	139.75	143.50	3	4,183	0.07%
2023/09/20	0	139.50	0.1	137.00	137.50	-0.1	4,103	0.00%
2023/09/19	11	141.27	10	139.00	139.00	1	4,119	0.02%
2023/09/18	14	140.43	14	141.78	141.50	0	4,114	0.00%
2023/09/15	14.1	144.00	12	144.42	143.00	2.1	4,091	0.05%
2023/09/14	10.2	143.52	3	144.00	144.50	7.2	4,150	0.17%
2023/09/13	7	134.87	8	137.19	138.50	-1	4,055	-0.02%
2023/09/12	3	135.67	1	136.00	136.00	2	4,007	0.05%
2023/09/11	1	135.00	0	0.00	131.00	1	4,103	0.02%
2023/09/07	1	133.00	1	133.99	133.00	0	4,464	0.00%
2023/09/06	1	131.99	2	131.25	134.50	-1	4,527	-0.02%
2023/09/05	2	129.50	2	128.00	130.00	0	4,613	0.00%
2023/09/01	1	130.00	0	0.00	127.00	1	4,653	0.02%
2023/08/24	0	131.00	0.6	131.50	128.00	-0.6	4,699	-0.01%
2023/08/23	5	129.40	5	130.00	130.00	0	4,681	0.00%
2023/08/18	0	127.00	0	0.00	124.50	0	4,666	0.00%
2023/08/15	1	126.50	0	0.00	125.00	1	4,625	0.02%
2023/08/14	0	0.00	1	120.50	121.50	-1	4,614	-0.02%
2023/08/11	0	0.00	5.1	125.00	125.50	-5.1	4,614	-0.11%
2023/08/10	1.1	124.10	0	0.00	123.00	1.1	4,600	0.02%
2023/08/08	10.6	131.41	5	129.00	129.00	5.6	4,544	0.12%
2023/08/01	4	137.63	1	136.00	136.00	3	4,429	0.07%
2023/07/31	1	138.50	0	0.00	138.50	1	4,395	0.02%
2023/07/28	1	141.00	0	0.00	141.50	1	4,346	0.02%
2023/07/27	7.1	140.46	8.1	142.39	141.50	-1	4,277	-0.02%
2023/07/26	14	149.43	16	149.13	149.00	-2	4,045	-0.05%
2023/07/25	5.1	151.00	6	151.50	149.00	-1	3,879	-0.02%
2023/07/24	1	141.00	2	141.50	141.50	-1	3,585	-0.03%
2023/07/21	3	142.83	1	139.00	143.50	2	3,543	0.06%
2023/07/20	12	146.71	3	148.31	147.50	9	3,472	0.26%
2023/07/19	2	148.48	2	147.00	142.00	0	3,337	0.00%
2023/07/18	2.5	143.01	10.8	146.82	151.50	-8.3	3,335	-0.25%
2023/07/17	9	145.27	24	146.02	145.00	-15	3,167	-0.47%
2023/07/14	20.1	139.65	24.1	140.98	143.00	-4	2,936	-0.14%
2023/07/13	0	0.00	13	126.04	130.00	-13	2,688	-0.48%
2023/07/12	0.1	125.00	2	124.00	122.50	-1.9	2,542	-0.08%
2023/07/11	0	123.00	0	0.00	122.50	0	2,508	0.00%
2023/07/07	1	122.50	0.1	121.50	122.00	0.9	2,491	0.04%
2023/07/04	1	128.00	2	128.50	128.00	-1	2,459	-0.04%
2023/07/03	1	126.51	1	127.50	128.00	0	2,539	0.00%
2023/06/30	1	122.50	0	0.00	123.00	1	2,535	0.04%
2023/06/29	1	125.50	0	0.00	125.00	1	2,539	0.04%
2023/06/28	1	125.50	0	0.00	124.00	1	2,539	0.04%
2023/06/27	1	125.00	2	125.25	124.00	-1	2,544	-0.04%
2023/06/26	0	126.00	0	0.00	125.50	0	2,531	0.00%
2023/06/21	1	127.00	0	0.00	127.00	1	2,538	0.04%
2023/06/20	1.1	131.36	5	131.50	127.50	-4	2,552	-0.15%
2023/06/19	1	129.00	2.1	128.03	127.50	-1.1	2,496	-0.04%
2023/06/16	6	130.17	3.1	130.60	129.50	2.9	2,473	0.12%
2023/06/15	12.1	132.58	11	132.36	132.00	1.1	2,413	0.04%
2023/06/14	15.1	128.26	4.1	129.56	129.00	10.9	2,247	0.49%
2023/06/13	12.1	130.25	12.3	130.10	130.50	-0.2	2,137	-0.01%
2023/06/12	2	123.25	1	122.50	122.00	1	1,879	0.05%
2023/06/09	17	122.15	8.1	121.00	124.00	9	1,805	0.50%
2023/06/08	0	0.00	5	118.50	116.00	-5	1,694	-0.30%
2023/06/07	5	119.01	3	119.00	118.50	2	1,716	0.12%
2023/06/06	1	118.47	1.2	118.50	118.00	-0.2	1,725	-0.01%
2023/06/05	0	0.00	1	117.00	116.50	-1	1,726	-0.06%
2023/06/02	2	117.75	0	0.00	117.50	2	1,738	0.12%
2023/06/01	0	0.00	1	116.00	116.50	-1	1,767	-0.06%
2023/05/31	0.1	114.00	0	0.00	113.50	0.1	1,751	0.00%
2023/05/30	0	0.00	5	114.30	114.00	-5	1,761	-0.28%
2023/05/29	2	114.50	0	0.00	114.50	2	1,770	0.11%
2023/05/26	8.1	115.95	4	114.88	115.00	4.1	1,786	0.23%
2023/05/24	0	0.00	1	111.00	111.50	-1	1,735	-0.06%
2023/05/22	1	110.00	0	0.00	111.00	1	1,760	0.06%
2023/05/19	1	112.00	1.3	111.12	110.00	-0.3	1,766	-0.02%
2023/05/18	0.2	112.75	0	0.00	111.50	0.2	1,787	0.01%
2023/05/16	0.3	110.50	0	0.00	111.00	0.3	1,822	0.02%
2023/05/15	0	0.00	1	109.50	109.00	-1	1,823	-0.05%
2023/05/12	0.1	111.25	0	0.00	110.00	0.1	1,843	0.00%
2023/05/11	0.1	111.25	0	0.00	109.50	0.1	1,866	0.00%
2023/05/09	0	0.00	5	109.00	110.00	-5	1,912	-0.26%
2023/05/08	6	111.50	0	0.00	111.00	6	1,943	0.31%
2023/05/04	0	0.00	1	109.50	109.50	-1	2,030	-0.05%
2023/05/03	0	0.00	1	109.50	109.00	-1	2,086	-0.05%
2023/05/02	2	110.25	2	110.00	110.00	0	2,126	0.00%
2023/04/28	2	110.00	0	0.00	110.50	2	2,249	0.09%
2023/04/26	1.2	106.58	0	0.00	108.00	1.2	2,356	0.05%
2023/04/25	0	109.36	3.2	109.69	109.50	-3.2	2,536	-0.13%
2023/04/24	4	113.88	3	113.83	113.50	1	2,573	0.04%
2023/04/21	14	117.61	15.2	116.33	113.50	-1.2	2,801	-0.04%
2023/04/19	1	117.00	0	116.00	114.00	1	2,935	0.03%
2023/04/18	2	117.25	0	0.00	116.50	2	2,936	0.07%
2023/04/17	0	0.00	1	118.50	118.00	-1	2,952	-0.03%
2023/04/14	2.1	116.51	4	117.00	116.50	-2	2,960	-0.07%
2023/04/13	0.1	117.50	0	0.00	116.50	0.1	2,975	0.00%
2023/04/12	1	117.00	20	117.00	118.00	-19	2,999	-0.63%
2023/04/11	1.1	117.55	1	118.00	118.00	0.1	3,017	0.00%
2023/04/07	0	0.00	6	119.67	119.00	-6	3,056	-0.20%
2023/04/06	49	120.12	23	120.48	119.00	26	3,093	0.84%
2023/03/31	0	0.00	0	118.50	118.50	0	3,015	0.00%
2023/03/30	1	118.50	0	0.00	117.50	1	3,007	0.03%
2023/03/29	0	115.50	0	0.00	114.50	0	2,987	0.00%
2023/03/27	2	117.00	2	118.00	118.00	0	3,066	0.00%
2023/03/24	6.1	118.91	0	0.00	117.50	6.1	3,090	0.20%
2023/03/23	2.1	117.76	3.3	118.00	118.00	-1.2	3,153	-0.04%
2023/03/22	1	118.00	1	117.50	117.50	0	3,156	0.00%
2023/03/21	0	115.50	1.1	115.00	115.00	-1.1	3,163	-0.03%
2023/03/17	0	0.00	1	111.00	111.50	-1	3,346	-0.03%
2023/03/14	0	0.00	2	112.00	111.50	-2	4,411	-0.05%
2023/03/13	1	110.50	9	111.50	112.00	-8	4,780	-0.17%
2023/03/10	2	114.00	0	0.00	113.50	2	5,000	0.04%
2023/03/09	1.2	117.13	0	0.00	116.50	1.2	5,035	0.02%
2023/03/08	7	117.79	1	119.00	119.50	6	5,062	0.12%
2023/03/07	1.1	117.50	1.1	117.55	117.50	0	5,042	0.00%
2023/03/06	8	118.00	2.1	115.10	117.50	5.9	5,055	0.12%
2023/03/03	1	114.00	1	113.50	114.00	0	5,048	0.00%
2023/03/02	1.1	114.05	0	0.00	113.50	1.1	5,088	0.02%
2023/03/01	0	0.00	2	112.50	114.50	-2	5,122	-0.04%
2023/02/24	2	116.00	1	116.00	114.00	1	5,151	0.02%
2023/02/23	2	116.00	0	0.00	116.50	2	5,169	0.04%
2023/02/22	7.1	114.51	0	0.00	114.50	7.1	5,250	0.14%
2023/02/21	1	116.00	2	116.00	116.50	-1	5,353	-0.02%
2023/02/17	1	115.50	0	0.00	115.50	1	6,023	0.02%
2023/02/15	3.1	113.84	3	114.00	114.00	0.1	6,311	0.00%
2023/02/10	0	0.00	1	118.00	116.50	-1	6,531	-0.02%
2023/02/09	4	120.00	2	119.50	118.50	2	6,600	0.03%
2023/02/08	1	120.00	1	120.00	120.00	0	6,648	0.00%
2023/02/07	0	0.00	4	118.50	118.00	-4	6,735	-0.06%
2023/02/06	5	117.80	4.8	118.19	117.00	0.2	6,744	0.00%
2023/02/03	2	122.00	0.2	122.00	120.50	1.8	6,767	0.03%
2023/02/02	1	122.00	4	122.50	121.50	-3	6,784	-0.04%
2023/02/01	8	121.13	1	120.50	121.00	7	6,831	0.10%
2023/01/31	0	119.00	2	118.50	119.00	-2	6,863	-0.03%
2023/01/30	8	119.31	10	119.50	119.00	-2	6,880	-0.03%
2023/01/17	3	117.00	8	117.06	116.00	-5	6,802	-0.07%
2023/01/16	6	115.42	6	114.67	115.00	0	6,765	0.00%
2023/01/13	9	116.89	9	116.44	114.00	0	6,758	0.00%
2023/01/12	1	113.50	2	114.25	113.50	-1	6,587	-0.02%
2023/01/11	20	116.18	10.5	116.26	115.00	9.5	6,554	0.14%
2023/01/10	17.3	114.90	36.6	115.30	115.50	-19.3	6,386	-0.30%
2023/01/05	0	0.00	0.1	109.00	105.50	-0.1	6,333	0.00%
2023/01/04	0.5	108.00	0	0.00	107.00	0.5	6,378	0.01%
2023/01/03	0	106.00	0	0.00	108.00	0	6,445	0.00%
2022/12/30	1	107.98	0	0.00	105.50	1	6,458	0.02%
2022/12/29	0	0.00	1	104.50	105.00	-1	6,481	-0.02%
2022/12/28	1	105.50	4.2	105.83	104.50	-3.2	6,519	-0.05%
2022/12/27	1.5	107.32	0	0.00	108.50	1.5	6,527	0.02%
2022/12/26	2.1	106.29	2	107.00	106.50	0.1	6,530	0.00%
2022/12/23	0.3	109.50	0	0.00	109.50	0.3	6,555	0.00%
2022/12/20	4	111.38	3	114.00	110.50	1	6,711	0.01%
2022/12/19	6.2	114.18	3	114.33	114.00	3.2	6,741	0.05%
2022/12/15	8	123.00	8	122.25	122.00	0	6,774	0.00%
2022/12/14	2	119.25	1.2	118.68	119.00	0.8	6,762	0.01%
2022/12/13	3.5	119.23	4	119.75	117.00	-0.6	6,759	-0.01%
2022/12/12	1	119.50	1	121.50	119.50	0	6,763	0.00%
2022/12/09	10	124.90	10.5	125.33	122.50	-0.5	6,803	-0.01%
2022/12/08	5	123.40	6	123.83	126.00	-1	6,708	-0.01%
2022/12/07	22	125.66	16.3	126.32	124.50	5.7	6,626	0.09%
2022/12/06	65	131.53	49	131.30	129.50	16	6,332	0.25%
2022/12/05	22.1	122.74	29.1	124.91	128.00	-7	5,752	-0.12%
2022/12/02	7.5	116.92	7	117.14	116.50	0.5	5,433	0.01%
2022/12/01	0.4	113.50	1	114.50	112.50	-0.6	5,276	-0.01%
2022/11/30	4.3	112.59	4	112.50	112.00	0.3	5,286	0.00%
2022/11/29	1.2	109.69	0	0.00	110.50	1.2	5,306	0.02%
2022/11/28	1	108.50	2	109.50	110.50	-1	5,344	-0.02%
2022/11/25	2.1	111.05	2	110.75	109.00	0.1	5,373	0.00%
2022/11/24	0	0.00	1	110.00	111.00	-1	5,387	-0.02%
2022/11/23	4	111.50	5	109.20	109.00	-1	5,435	-0.02%
2022/11/21	1	109.50	0	0.00	110.00	1	5,570	0.02%
2022/11/18	1	113.00	1	112.00	109.50	0	5,596	0.00%
2022/11/17	4	112.13	5	111.90	111.50	-1	5,605	-0.02%
2022/11/16	18.1	118.98	14	115.39	114.50	4.1	5,749	0.07%
2022/11/15	23	114.26	15	114.50	118.50	8	5,903	0.14%
2022/11/14	11	108.36	7	109.29	108.50	4	6,462	0.06%
2022/11/11	6	109.75	18	109.39	109.50	-12	6,767	-0.18%
2022/11/10	5	104.30	2	105.00	103.50	3	6,655	0.05%
2022/11/09	5	107.00	2	107.00	107.50	3	6,849	0.04%
2022/11/08	8	109.56	16	110.06	106.50	-8	6,861	-0.12%
2022/11/07	14	106.29	6	107.08	107.00	8	6,859	0.12%
2022/11/04	2	102.75	0	0.00	103.00	2	6,958	0.03%
2022/11/03	12	104.88	7	105.71	105.50	5	6,921	0.07%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,917	-0.01%
2022/11/01	0	0.00	6	103.00	103.50	-6	6,991	-0.09%
2022/10/31	1	100.50	1	102.49	102.00	0	7,145	0.00%
2022/10/28	1	100.00	3	105.00	98.80	-2	7,196	-0.03%
2022/10/27	6	104.42	2	105.50	104.50	4	7,198	0.06%
2022/10/26	5	98.46	5	100.40	98.00	0	7,220	0.00%
2022/10/25	1	100.00	1	100.00	100.50	0	7,310	0.00%
2022/10/24	1	104.00	3	105.50	103.00	-2	7,471	-0.03%
2022/10/21	0	0.00	1	101.00	100.00	-1	8,019	-0.01%
2022/10/20	1	102.00	0	0.00	102.00	1	8,357	0.01%
2022/10/19	0	0.00	2	108.00	104.50	-2	8,454	-0.02%
2022/10/18	2	102.50	2	104.75	105.00	0	8,568	0.00%
2022/10/17	1	102.00	0	0.00	105.50	1	8,650	0.01%
2022/10/14	1	109.50	0	0.00	106.50	1	8,812	0.01%
2022/10/13	4	106.25	7	106.50	105.00	-3	9,193	-0.03%
2022/10/12	2	109.50	1.1	109.90	110.00	0.9	9,298	0.01%
2022/10/11	2	111.00	250.1	111.49	111.00	-248.1	9,819	-2.53%	大賣/鉅額交易
2022/10/07	2	118.50	0	0.00	118.00	2	10,117	0.02%
2022/10/05	12	123.63	2	124.25	120.50	10	10,373	0.10%
2022/10/04	40	123.10	0	0.00	122.50	40	10,402	0.38%
2022/10/03	0	0.00	0	122.50	122.00	0	10,570	0.00%
2022/09/30	13	119.35	1	118.00	121.00	12	10,800	0.11%
2022/09/29	11	121.59	1.2	119.21	120.00	9.9	11,111	0.09%
2022/09/28	33	123.23	16.1	123.43	121.50	16.9	11,444	0.15%
2022/09/27	80	127.09	0.3	126.50	129.50	79.7	11,691	0.68%
2022/09/26	12	126.21	2.6	129.19	125.50	9.4	11,933	0.08%
2022/09/23	26	133.10	0	0.00	131.50	26	12,194	0.21%
2022/09/22	9	136.00	11	133.36	137.00	-2	12,357	-0.02%
2022/09/21	36	136.07	2.2	136.86	136.00	33.8	12,683	0.27%
2022/09/20	12	139.33	13	139.31	139.50	-1	12,963	-0.01%
2022/09/19	24	137.04	28.6	137.66	138.50	-4.6	13,414	-0.03%
2022/09/16	12	138.83	302	137.18	139.00	-290	13,909	-2.08%	大賣/鉅額交易
2022/09/15	10	147.25	0	0.00	143.50	10	14,291	0.07%
2022/09/13	3	149.33	3	150.67	147.00	0	15,438	0.00%
2022/09/12	4	150.25	8	149.00	148.50	-4	15,804	-0.03%
2022/09/08	6	145.58	0.2	146.00	145.50	5.8	16,185	0.04%
2022/09/07	0	0.00	4	145.63	146.00	-4	16,577	-0.02%
2022/09/06	22	149.14	3	150.67	147.00	19	16,835	0.11%
2022/09/05	42.2	153.61	0	0.00	151.00	42.2	17,215	0.25%
2022/09/02	1	157.00	2	157.75	158.50	-1	17,592	-0.01%
2022/09/01	2	155.50	3	155.83	154.00	-1	18,264	-0.01%
2022/08/31	2	158.50	4	157.63	159.00	-2	18,776	-0.01%
2022/08/30	66	158.41	33	159.65	158.00	33	19,327	0.17%
2022/08/29	1.9	157.47	0.2	157.50	158.00	1.7	19,447	0.01%
2022/08/26	3.3	158.61	6	159.92	156.50	-2.7	19,644	-0.01%
2022/08/25	4	158.37	3	157.33	156.00	1	19,934	0.01%
2022/08/24	4	155.63	5	155.30	155.50	-1	20,559	0.00%
2022/08/23	8	157.13	8.2	156.17	156.50	-0.2	20,692	0.00%
2022/08/22	199.4	164.78	9.9	163.85	156.00	189.5	21,150	0.90%	大買/鉅額交易
2022/08/19	77.3	171.19	39.5	176.79	169.50	37.8	21,321	0.18%
2022/08/18	19	162.32	43	161.78	166.50	-24	21,158	-0.11%
2022/08/17	20	156.10	122.1	157.56	156.00	-102.1	20,986	-0.49%	大賣/鉅額交易
2022/08/16	75.1	159.29	16	159.13	157.50	59.1	20,913	0.28%
2022/08/15	42	153.65	2	154.26	155.00	40	20,700	0.19%
2022/08/12	6	155.75	4	156.50	153.50	2	20,653	0.01%
2022/08/11	26	156.06	205.1	156.60	157.00	-179.1	20,567	-0.87%	大賣/鉅額交易
2022/08/10	2	150.75	2	150.00	151.00	0	20,427	0.00%
2022/08/09	16	151.44	3	150.17	152.00	13	20,433	0.06%
2022/08/08	11	154.23	8	153.56	153.50	3	20,395	0.01%
2022/08/05	23	156.63	18	155.89	153.50	5	20,376	0.02%
2022/08/04	36	149.74	1	152.00	153.00	35	20,254	0.17%
2022/08/03	44	150.44	3	151.16	151.50	41	20,271	0.20%
2022/08/02	14	152.93	5	151.39	153.00	9	20,262	0.04%
2022/08/01	3	154.18	2	155.00	152.50	1	20,187	0.01%
2022/07/29	6	158.33	7	158.79	157.00	-1	20,124	0.00%
2022/07/28	17	156.97	11.1	161.10	155.50	5.9	20,179	0.03%
2022/07/27	55	159.96	15	158.53	157.50	40	19,639	0.20%
2022/07/26	69	158.07	10	157.80	160.00	59	19,417	0.30%
2022/07/25	7.1	159.61	95.3	158.45	160.50	-88.2	19,550	-0.45%
2022/07/22	2.2	157.45	6.6	157.00	157.00	-4.5	19,473	-0.02%
2022/07/21	13.3	158.00	17	157.88	158.50	-3.7	19,390	-0.02%
2022/07/20	108.1	156.64	19	157.58	155.50	89.1	19,200	0.46%	大買/
2022/07/19	4	149.00	3.1	149.34	149.50	0.9	18,785	0.01%
2022/07/18	41	149.78	30	148.88	148.50	11	18,643	0.06%
2022/07/15	15	141.37	31.1	141.77	145.50	-16.1	18,082	-0.09%
2022/07/14	11.1	131.33	9	130.61	132.50	2.1	17,735	0.01%
2022/07/13	3.1	131.45	4	130.75	128.50	-0.9	17,598	-0.01%
2022/07/12	1	129.00	1	127.50	127.50	0	17,525	0.00%
2022/07/11	10	138.70	11	137.95	133.00	-1	17,610	-0.01%
2022/07/08	11.1	138.36	2	137.00	134.50	9.1	17,815	0.05%
2022/07/07	22	133.46	23	132.11	135.00	-1	17,719	-0.01%
2022/07/06	23	136.50	12	135.92	132.50	11	17,431	0.06%
2022/07/05	4	144.38	5.2	145.06	142.50	-1.2	17,132	-0.01%
2022/07/04	20.6	139.59	22.2	141.16	141.50	-1.6	16,904	-0.01%
2022/07/01	20.2	142.80	32.1	142.17	137.00	-12	16,782	-0.07%
2022/06/30	8	147.00	9.9	146.82	146.00	-1.9	16,742	-0.01%
2022/06/29	12.2	152.30	13	153.27	153.50	-0.8	16,684	0.00%
2022/06/28	16	158.16	15	159.03	157.00	1	16,432	0.01%
2022/06/27	15	158.98	18	158.56	160.00	-3	16,334	-0.02%
2022/06/24	20	156.78	15	154.23	152.00	5	15,975	0.03%
2022/06/23	42	157.25	31.1	156.89	158.50	10.9	15,563	0.07%
2022/06/22	32	165.82	46.2	160.48	156.50	-14.2	15,405	-0.09%
2022/06/21	40.2	167.20	36.3	167.09	173.50	3.9	15,188	0.03%
2022/06/20	10	161.45	12.1	159.63	158.00	-2.1	15,214	-0.01%
2022/06/17	41	157.38	292.1	154.02	161.50	-251.1	14,910	-1.68%	大賣/鉅額交易
2022/06/16	39	163.78	50.6	162.26	155.00	-11.6	14,614	-0.08%
2022/06/15	14	162.68	26	162.65	159.00	-12	14,474	-0.08%
2022/06/14	22	164.45	27.7	163.91	167.50	-5.6	14,691	-0.04%
2022/06/13	45	167.58	46.6	166.77	165.50	-1.5	14,454	-0.01%
2022/06/10	49	167.09	46	167.47	168.50	3	14,155	0.02%
2022/06/09	33.2	157.87	26	160.33	164.50	7.2	13,668	0.05%
2022/06/08	29	153.31	26	154.23	156.50	3	13,328	0.02%
2022/06/07	19	146.82	1	147.00	147.00	18	12,870	0.14%
2022/06/06	22	148.48	21.1	146.67	147.00	0.9	12,717	0.01%
2022/06/02	30.1	156.82	24	157.83	152.00	6.1	12,513	0.05%
2022/06/01	48	164.34	49	164.51	165.00	-1	12,187	-0.01%
2022/05/31	10	157.45	19	158.03	156.50	-9	11,556	-0.08%
2022/05/30	52	155.62	53.3	156.33	156.50	-1.3	11,610	-0.01%
2022/05/27	35	146.59	31.1	147.06	152.50	3.9	11,510	0.03%
2022/05/26	61.3	140.85	71	141.06	139.00	-9.7	11,016	-0.09%
2022/05/25	23	133.72	37	134.18	136.50	-14	10,389	-0.13%
2022/05/23	1	129.98	2	129.25	130.00	-1	10,234	-0.01%
2022/05/20	5	127.90	4	127.88	128.00	1	10,258	0.01%
2022/05/19	0	0.00	1	128.50	130.00	-1	10,290	-0.01%
2022/05/18	1	130.50	1	129.00	129.00	0	10,509	0.00%
2022/05/17	7	130.29	5	127.80	131.50	2	11,050	0.02%
2022/05/16	17	130.53	6	129.92	129.50	11	11,139	0.10%
2022/05/13	50.1	130.06	67	130.16	130.50	-16.9	11,084	-0.15%
2022/05/12	7	130.14	8	127.94	126.00	-1	11,033	-0.01%
2022/05/11	4.1	129.51	2	130.25	130.50	2.1	10,955	0.02%
2022/05/10	6.2	127.16	13	125.65	128.50	-6.8	10,868	-0.06%
2022/05/09	5.1	123.89	4	123.00	122.50	1.1	10,857	0.01%
2022/05/06	22.2	125.39	26	124.60	127.00	-3.8	10,826	-0.04%
2022/05/05	31.1	134.67	43	137.15	129.00	-11.9	10,808	-0.11%
2022/05/04	5.2	132.27	5	130.00	129.50	0.2	10,562	0.00%
2022/05/03	7.2	129.89	2	130.50	130.50	5.2	10,533	0.05%
2022/04/29	23.2	131.46	21.2	130.67	129.50	2	10,430	0.02%
2022/04/28	12	125.54	1	126.00	122.00	11	10,221	0.11%
2022/04/27	5	119.50	13	118.27	123.00	-8	10,181	-0.08%
2022/04/26	21	120.05	21	121.50	123.00	0	10,165	0.00%
2022/04/25	45	120.39	27.3	121.20	121.00	17.7	10,151	0.17%
2022/04/22	7.5	123.84	6.5	126.34	126.50	1	10,189	0.01%
2022/04/21	10	126.75	10	127.50	127.00	0	10,365	0.00%
2022/04/20	22	126.66	1	126.00	126.00	21	10,455	0.20%
2022/04/19	52	128.68	11	128.64	127.00	41	10,748	0.38%
2022/04/18	4	130.38	3	129.83	128.00	1	10,787	0.01%
2022/04/15	57.1	131.01	14	132.54	129.00	43.1	10,867	0.40%
2022/04/14	30	135.28	28	134.63	136.50	2	10,851	0.02%
2022/04/13	23	130.98	7.2	132.32	131.50	15.8	10,840	0.15%
2022/04/12	8.5	125.91	6	125.50	124.00	2.5	10,949	0.02%
2022/04/11	3	127.83	7	128.43	126.00	-4	11,079	-0.04%
2022/04/08	0	0.00	3	131.67	130.50	-3	11,335	-0.03%
2022/04/07	17	132.94	22.1	130.71	128.50	-5.1	12,489	-0.04%
2022/04/06	19	133.66	14	133.79	133.00	5	13,046	0.04%
2022/04/01	10	130.35	17	130.03	131.00	-7	13,093	-0.05%
2022/03/31	3	130.17	24	130.96	127.00	-21	13,150	-0.16%
2022/03/30	92.1	129.60	12.3	130.96	128.50	79.8	13,116	0.61%
2022/03/29	79	124.33	9	125.56	126.50	70	12,990	0.54%
2022/03/28	24.1	124.10	4	122.75	125.00	20.1	12,869	0.16%
2022/03/25	30.1	128.68	15	129.33	126.50	15.1	12,746	0.12%
2022/03/24	24.1	133.59	25	133.34	136.50	-1	12,427	-0.01%
2022/03/23	21.2	130.92	40	131.49	133.00	-18.8	12,120	-0.16%
2022/03/22	2	124.25	2	124.25	124.50	0	11,520	0.00%
2022/03/21	14	125.11	15	125.30	122.50	-1	11,590	-0.01%
2022/03/18	26	125.87	8	125.81	126.50	18	11,758	0.15%
2022/03/17	6	127.08	39	124.62	129.00	-33	11,634	-0.28%
2022/03/16	39	119.01	31	118.71	117.50	8	11,082	0.07%
2022/03/15	12	119.75	8	119.88	118.00	4	10,879	0.04%
2022/03/14	19	120.34	11	119.68	119.00	8	10,760	0.07%
2022/03/11	7	118.57	11	118.50	120.50	-4	10,544	-0.04%
2022/03/10	4	116.38	9	118.61	119.50	-5	10,381	-0.05%
2022/03/09	1	109.00	0	0.00	109.00	1	10,312	0.01%
2022/03/08	9	110.06	3	109.50	108.00	6	10,292	0.06%
2022/03/07	0	0.00	4	110.00	110.00	-4	10,217	-0.04%
2022/03/04	5	116.50	6	115.33	114.50	-1	10,165	-0.01%
2022/03/03	32	120.77	35.5	119.37	117.50	-3.5	10,131	-0.03%
2022/03/02	33.6	117.81	24	118.56	119.00	9.6	9,904	0.10%
2022/03/01	1	115.50	8.1	116.01	116.50	-7.1	9,357	-0.08%
2022/02/25	5	107.30	1	106.50	106.00	4	9,276	0.04%
2022/02/24	7	110.79	5	108.60	107.50	2	9,192	0.02%
2022/02/23	0	0.00	1	108.50	110.00	-1	9,169	-0.01%
2022/02/22	1	109.50	1.5	108.33	108.50	-0.5	9,219	-0.01%
2022/02/21	2.1	112.98	8	112.75	112.00	-5.9	9,299	-0.06%
2022/02/18	19	114.76	10.5	115.48	116.50	8.5	9,358	0.09%
2022/02/17	30	114.28	27	114.87	114.50	3	9,193	0.03%
2022/02/16	0	0.00	4	107.38	110.50	-4	8,709	-0.05%
2022/02/15	1	100.50	1	101.50	100.50	0	8,620	0.00%
2022/02/14	1	99.30	0	0.00	98.20	1	8,615	0.01%
2022/02/11	0	0.00	2	101.50	101.50	-2	8,628	-0.02%
2022/02/10	5	103.60	1	102.00	101.50	4	8,653	0.05%
2022/02/09	5	104.40	5	104.40	104.00	0	8,699	0.00%
2022/02/07	5	100.88	1	100.50	101.00	4	8,836	0.05%
2022/01/26	0	0.00	2	98.10	97.50	-2	8,818	-0.02%
2022/01/24	0	0.00	5	99.60	100.00	-5	9,049	-0.06%
2022/01/21	5	102.00	1	103.50	100.50	4	9,032	0.04%
2022/01/20	0	0.00	1	104.50	103.50	-1	9,017	-0.01%
2022/01/19	0.2	104.00	6	105.75	104.00	-5.8	9,011	-0.06%
2022/01/18	5	106.50	0	0.00	105.00	5	9,003	0.06%
2022/01/17	1	106.00	0	0.00	107.00	1	8,986	0.01%
2022/01/14	11	108.14	11	106.55	106.00	0	8,905	0.00%
2022/01/13	8	110.44	7	108.71	107.00	1	8,728	0.01%
2022/01/12	13	113.04	14.2	113.08	113.00	-1.2	8,614	-0.01%
2022/01/10	1	111.50	3	110.50	109.50	-2	8,197	-0.02%
2022/01/07	9	108.78	11	108.73	108.50	-2	8,062	-0.02%
2022/01/06	21.1	113.12	26	113.21	113.00	-4.9	7,903	-0.06%
2022/01/05	12	113.63	7	112.36	111.00	5	7,499	0.07%
2022/01/04	6.1	114.89	5	115.40	117.50	1.1	7,220	0.02%
2022/01/03	32	120.42	31	118.40	115.00	1	6,971	0.01%
2021/12/30	99	121.95	92	122.15	121.00	7	6,606	0.11%
2021/12/29	34	111.18	38	113.49	117.50	-4	5,374	-0.07%
2021/12/28	16	103.83	17	103.48	107.00	-1	4,631	-0.02%
2021/12/27	27	99.00	23	98.68	97.60	4	4,301	0.09%
2021/12/23	10	95.26	26	94.69	95.20	-16	4,008	-0.40%
2021/12/22	3	90.97	2	91.10	90.60	1	3,909	0.02%
2021/12/21	3	90.33	4	90.90	91.60	-1	3,918	-0.03%
2021/12/20	4	89.43	4	90.65	89.10	0	3,924	0.00%
2021/12/17	1	89.20	5	90.80	89.00	-4	3,952	-0.10%
2021/12/16	6	91.63	11	93.17	91.30	-5	4,028	-0.12%
2021/12/15	29	94.05	12	92.18	91.70	17	4,022	0.42%
2021/12/14	8	95.91	6	96.43	98.50	2	4,015	0.05%
2021/12/13	13	93.85	4	96.95	99.10	9	3,715	0.24%
2021/12/10	0	0.00	2	90.05	90.10	-2	3,533	-0.06%
2021/12/09	0	0.00	6	90.30	90.20	-6	3,520	-0.17%
2021/12/08	1	89.20	5	90.02	89.50	-4	3,497	-0.11%
2021/12/07	2	88.10	0	88.20	87.80	2	3,439	0.06%
2021/12/06	2	90.30	1	92.30	89.50	1	3,410	0.03%
2021/12/03	5	89.84	3	90.17	89.60	2	3,342	0.06%
2021/12/02	0	0.00	2	89.70	88.70	-2	3,262	-0.06%
2021/12/01	2	87.20	3	88.50	88.50	-1	3,258	-0.03%
2021/11/30	1	88.80	1	89.70	88.10	0	3,278	0.00%
2021/11/29	2	86.55	0	85.00	86.30	2	3,343	0.06%
2021/11/26	5	89.44	5	90.79	87.50	0	3,310	0.00%
2021/11/25	7	90.99	3	89.57	89.00	4	3,250	0.12%
2021/11/24	2	88.16	42	88.59	91.70	-40	3,232	-1.24%
2021/11/23	0	0.00	40	86.53	86.90	-40	3,225	-1.24%
2021/11/22	82	88.47	5.2	90.22	87.70	76.8	3,343	2.30%
2021/11/19	9	91.63	36	91.37	91.00	-27	3,311	-0.82%
2021/11/18	35	91.19	101	91.63	88.80	-66	3,220	-2.05%	大賣/
2021/11/17	116	89.65	13	89.93	90.50	103	3,066	3.36%	大買/鉅額交易
2021/11/16	4.2	87.89	23	88.19	89.60	-18.8	2,926	-0.64%
2021/11/15	20.1	87.44	22.1	85.86	88.00	-2	2,818	-0.07%
2021/11/12	20.1	83.50	16	85.01	83.20	4.1	2,711	0.15%
2021/11/11	5	83.10	10	84.25	83.30	-5	2,670	-0.19%
2021/11/10	6	82.58	8	82.96	83.50	-2	2,646	-0.08%
2021/11/09	1	83.80	12.4	84.43	85.00	-11.4	2,599	-0.44%
2021/11/08	21	85.06	8	85.21	84.10	13	2,556	0.51%
2021/11/05	28.3	85.10	15	84.31	86.20	13.3	2,471	0.54%
2021/11/04	13	82.69	28	82.30	82.50	-15	2,307	-0.65%
2021/11/03	1.1	79.73	20	79.90	79.60	-18.9	2,218	-0.85%
2021/11/02	17	80.93	29	78.81	79.00	-12	2,168	-0.55%
2021/11/01	64	78.23	4	78.75	79.20	60	1,991	3.01%
2021/10/29	3	74.43	2	75.30	75.60	1	1,882	0.05%
2021/10/28	0	0.00	5	72.58	75.10	-5	1,848	-0.27%
2021/10/27	5	74.80	5	73.20	73.00	0	1,809	0.00%
2021/10/26	1	72.50	11	73.40	74.00	-10	1,772	-0.56%
2021/10/25	3	73.17	0	0.00	72.20	3	1,720	0.17%
2021/10/22	1	72.00	0	0.00	72.60	1	1,715	0.06%
2021/10/21	1	72.70	1	73.00	71.90	0	1,699	0.00%
2021/10/20	0	0.00	2	71.00	71.10	-2	1,659	-0.12%
2021/10/19	2	70.80	1	71.00	71.00	1	1,658	0.06%
2021/10/18	1	69.80	0	0.00	70.10	1	1,664	0.06%
2021/10/13	5	66.64	0	0.00	66.50	5	1,623	0.31%
2021/10/07	0	0.00	20	68.80	68.60	-20	1,632	-1.23%
2021/10/06	20	68.35	0	0.00	67.20	20	1,657	1.21%
2021/10/04	1	68.30	0	0.00	67.20	1	1,644	0.06%
2021/09/29	2	71.70	2	72.50	71.10	0	1,586	0.00%
2021/09/27	0	0.00	23	72.20	71.40	-23	1,519	-1.51%
2021/09/24	1	72.00	0	0.00	72.80	1	1,489	0.07%
2021/09/23	8	73.35	127	72.92	72.90	-119	1,435	-8.29%	大賣/鉅額交易
2021/09/22	4	70.58	0.1	71.00	70.10	3.9	1,308	0.30%
2021/09/17	1.1	71.78	12	72.80	72.80	-10.9	1,241	-0.88%
2021/09/15	0	0.00	2	67.60	67.50	-2	1,055	-0.19%
2021/09/14	0	0.00	5	68.70	68.70	-5	1,048	-0.48%
2021/09/09	0	0.00	6	68.42	68.00	-6	1,039	-0.58%
2021/09/07	10	68.90	0	0.00	68.80	10	1,022	0.98%
2021/09/06	6	70.37	2	70.20	70.00	4	1,009	0.40%
2021/09/03	8	72.39	4	72.77	72.30	4	972	0.41%
2021/09/02	9	72.19	11	73.11	73.90	-2	928	-0.22%
2021/09/01	0	0.00	6	71.13	71.30	-6	821	-0.73%
2021/08/31	2	70.60	0	0.00	70.80	2	806	0.25%
2021/08/30	12	71.32	2	72.20	70.90	10	796	1.26%
2021/08/27	110	71.16	10	70.80	70.20	100	736	13.58%	大買/
2021/08/26	9	70.10	4	69.65	70.90	5	650	0.77%
2021/08/25	5	66.08	0	0.00	67.80	5	496	1.01%
2021/08/18	0	0.00	4	63.20	64.40	-4	474	-0.84%
2021/08/11	2	66.50	0	0.00	65.60	2	469	0.43%
2021/07/26	2	69.00	1	69.40	69.40	1	542	0.18%
2021/07/23	2	70.75	2	71.10	69.90	0	552	0.00%
2021/07/22	2	70.95	1	70.70	70.60	1	550	0.18%
2021/07/20	0	0.00	0.1	69.20	69.20	-0.1	550	-0.02%
2021/07/16	0	0.00	4	70.10	70.40	-4	592	-0.67%
2021/07/15	4	70.40	0	0.00	70.40	4	607	0.66%
2021/07/12	0	0.00	2	68.95	69.30	-2	741	-0.27%
2021/07/09	0	0.00	0.2	67.40	67.10	-0.2	737	-0.03%
2021/07/01	1	67.60	0	0.00	67.10	1	905	0.11%
2021/06/24	2.3	68.05	0	0.00	67.80	2.3	970	0.24%
2021/06/23	0	66.80	0	0.00	66.90	0	969	0.00%
2021/06/17	1	66.00	0	0.00	66.40	1	980	0.10%
2021/05/26	1	63.70	0	0.00	63.80	1	1,234	0.08%
2021/05/12	0	0.00	1	60.40	61.90	-1	1,266	-0.08%
2021/05/04	2	69.00	0	0.00	69.40	2	1,245	0.16%
2021/05/03	2	71.00	0	0.00	70.80	2	1,231	0.16%
2021/04/29	1	72.90	0	0.00	72.50	1	1,224	0.08%
2021/04/22	2	75.50	3	78.47	74.90	-1	1,289	-0.08%
2021/04/21	0	0.00	4	78.00	78.30	-4	1,282	-0.31%
2021/04/20	1	77.40	5	78.74	77.40	-4	1,378	-0.29%
2021/04/19	25	77.37	12	78.75	78.50	13	1,378	0.94%
2021/04/16	1	75.80	1	75.80	75.20	0	1,368	0.00%
2021/04/14	2	70.35	0	0.00	71.50	2	1,326	0.15%
2021/04/13	1	73.00	0	0.00	72.60	1	1,332	0.08%
2021/04/09	1	73.20	0	0.00	73.00	1	1,302	0.08%
2021/04/08	1	73.30	5	73.24	74.80	-4	1,279	-0.31%
2021/04/07	0	71.30	0	0.00	71.50	0	1,240	0.00%
2021/04/06	2	72.10	0	0.00	71.70	2	1,219	0.16%
2021/04/01	13	71.80	2	72.00	72.10	11	1,212	0.91%
2021/03/31	0	0.00	2	71.50	71.60	-2	1,212	-0.16%
2021/03/30	0	0.00	2	70.10	70.70	-2	1,226	-0.16%
2021/03/29	0	0.00	1	70.30	70.30	-1	1,264	-0.08%
2021/03/25	0	70.00	0	0.00	69.50	0	1,426	0.00%
2021/03/23	0	0.00	3	69.00	69.00	-3	1,519	-0.20%
2021/03/22	2	68.80	0	0.00	69.00	2	1,565	0.13%
2021/03/19	1	69.60	2	69.30	69.20	-1	1,563	-0.06%
2021/03/16	0	0.00	4	70.30	70.30	-4	1,650	-0.24%
2021/03/15	0	0.00	2	70.10	70.00	-2	1,669	-0.12%
2021/03/12	2	70.00	1	70.50	69.80	1	1,733	0.06%
2021/03/11	10	70.20	0	0.00	70.20	10	1,755	0.57%
2021/03/10	2	71.50	2	70.70	70.70	0	1,761	0.00%
2021/03/09	3	71.00	0	0.00	71.30	3	1,815	0.17%
2021/03/08	0	0.00	2	71.00	71.90	-2	1,799	-0.11%
2021/03/05	0	0.00	4	71.60	71.80	-4	1,775	-0.23%
2021/03/04	1	71.50	1	71.70	71.40	0	1,759	0.00%
2021/03/03	5	70.54	0	0.00	69.80	5	1,697	0.29%
2021/03/02	0	0.00	2	69.00	67.90	-2	1,651	-0.12%
2021/02/25	1	68.80	0	0.00	69.40	1	1,633	0.06%
2021/02/24	1	68.80	3	68.90	68.80	-2	1,620	-0.12%
2021/02/22	1	68.60	0	0.00	68.60	1	1,587	0.06%
2021/01/19	8	68.61	0	0.00	68.40	8	1,473	0.54%
2021/01/15	1	70.90	4	71.45	71.10	-3	1,429	-0.21%
2021/01/13	7	71.50	7	73.03	71.60	0	1,372	0.00%
2021/01/12	0	0.00	1	69.30	68.60	-1	1,256	-0.08%
2021/01/11	6	67.55	0	0.00	69.70	6	1,198	0.50%
2021/01/08	3	66.20	0	0.00	66.50	3	1,127	0.27%
2021/01/05	0	0.00	1	66.10	66.50	-1	1,074	-0.09%
2021/01/04	2	66.65	1	66.20	66.70	1	1,062	0.09%
2020/12/22	8	67.51	75	68.00	65.90	-67	895	-7.48%
2020/12/21	20	67.20	3	67.50	66.50	17	793	2.14%
2020/12/18	58	66.55	1.2	66.48	66.80	56.8	737	7.70%
2020/11/09	0	0.00	1	59.10	59.30	-1	256	-0.39%
2020/10/29	1	58.90	0	0.00	58.90	1	284	0.35%
2020/09/28	0	0.00	0	60.40	60.20	0	716	0.00%
2020/09/02	0	0.00	2	63.50	63.50	-2	852	-0.23%
2020/08/31	2	63.75	0	0.00	64.00	2	860	0.23%
2020/08/20	0	0.00	15	60.51	60.80	-15	867	-1.73%
2020/08/11	0	63.20	0	0.00	63.00	0	852	0.00%
2020/07/28	5	64.48	0	0.00	64.30	5	853	0.59%
2020/07/24	1	65.10	0	0.00	65.30	1	810	0.12%
2020/07/23	10	67.25	0	0.00	66.50	10	797	1.25%
2020/07/20	0.1	64.90	0	0.00	64.90	0.1	756	0.01%
2020/07/15	0.1	66.00	0	0.00	66.00	0.1	731	0.01%
2020/07/10	1	66.90	5	65.88	65.80	-4	590	-0.68%
2020/07/09	1	62.90	0	0.00	63.00	1	514	0.19%
2020/07/08	1	63.20	0	0.00	63.30	1	511	0.20%
2020/07/07	1	63.30	0	0.00	63.10	1	514	0.19%
2020/07/06	1	64.10	0	0.00	64.00	1	516	0.19%
2020/07/03	0	0.00	1	65.80	66.20	-1	478	-0.21%
2020/06/24	1	62.40	0	0.00	61.80	1	421	0.24%
2020/05/19	0	0.00	5	60.30	60.40	-5	503	-0.99%
2020/04/22	0	0.00	5	56.50	56.00	-5	483	-1.03%
2020/04/21	5	56.00	0	0.00	55.70	5	480	1.04%
2020/04/17	5	58.90	0	0.00	57.40	5	474	1.05%
2020/04/15	0	0.00	4	56.30	56.50	-4	461	-0.87%
2020/04/10	4	54.80	0	0.00	55.40	4	467	0.86%
2020/04/09	0	0.00	1	54.30	54.30	-1	468	-0.21%
2020/03/18	1	51.00	0	0.00	51.00	1	518	0.19%
2020/03/12	1	54.50	11	54.84	54.90	-10	541	-1.85%
2020/03/05	10	61.70	0	0.00	61.40	10	545	1.83%
2020/01/30	0	0.00	3	63.50	63.40	-3	710	-0.42%
2019/12/19	0	0.00	30	72.00	70.80	-30	943	-3.18%
2019/12/05	1	68.90	1	69.00	69.20	0	827	0.00%
2019/11/25	1	67.80	1	67.30	67.40	0	821	0.00%
2019/11/21	8	66.90	0	0.00	66.70	8	819	0.98%
2019/11/20	0	0.00	11	66.02	66.60	-11	835	-1.32%
2019/11/15	5	67.10	0	0.00	66.60	5	872	0.57%
2019/11/14	0	0.00	14	67.05	66.40	-14	887	-1.58%
2019/11/12	0	0.00	4	68.40	69.30	-4	870	-0.46%
2019/11/11	4	69.10	0	0.00	68.50	4	857	0.47%
2019/11/07	10	70.55	0	0.00	70.60	10	837	1.19%
2019/11/04	10	72.00	0	0.00	72.00	10	802	1.25%
2019/11/01	1	71.00	1	70.70	71.10	0	777	0.00%
2019/10/30	0	0.00	5	70.64	69.80	-5	727	-0.69%
2019/10/28	0	0.00	0.2	70.50	70.50	-0.2	704	-0.03%
2019/10/24	20	71.80	0	0.00	72.20	20	680	2.94%
2019/10/23	1	73.30	0	0.00	72.40	1	669	0.15%
2019/10/22	0.2	72.90	0	0.00	73.20	0.2	649	0.03%
2019/10/15	0	0.00	2	66.00	65.50	-2	443	-0.45%
2019/10/14	2	65.50	0	0.00	65.50	2	432	0.46%
2019/10/09	5	63.40	0	0.00	63.20	5	409	1.22%
2019/09/20	0	0.00	2	61.65	61.80	-2	360	-0.55%
2019/09/19	0	0.00	1	61.50	60.90	-1	351	-0.28%
2019/09/17	0	0.00	2	60.10	60.00	-2	336	-0.60%
2019/08/27	0	0.00	1	59.00	58.50	-1	269	-0.37%
2019/08/21	3	61.27	0	0.00	60.60	3	238	1.26%
2019/08/20	0	0.00	2	61.70	61.00	-2	229	-0.87%
2019/08/12	0	0.00	1	57.40	57.40	-1	179	-0.56%
2019/07/18	0	0.00	1	58.50	58.30	-1	241	-0.41%
2019/05/07	0	0.00	1	61.00	61.10	-1	400	-0.25%
2019/05/06	1	61.60	0	0.00	61.60	1	392	0.26%
2019/04/29	1	61.70	0	0.00	61.80	1	390	0.26%
2019/04/17	1	61.80	0	0.00	61.70	1	345	0.29%
2019/04/11	0	0.00	1	61.50	60.50	-1	344	-0.29%
2019/04/02	1	62.00	0	0.00	62.10	1	338	0.30%
2019/03/22	1	61.50	0	0.00	61.20	1	379	0.26%
2019/03/20	2	61.60	0	0.00	61.60	2	380	0.53%
2019/02/25	0	0.00	1	59.50	59.40	-1	353	-0.28%
2019/01/29	1	57.00	0	0.00	57.10	1	307	0.33%
2019/01/24	0	0.00	3	57.50	57.50	-3	302	-0.99%
2019/01/22	0	0.00	1	58.00	58.00	-1	310	-0.32%
2019/01/14	1	57.90	0	0.00	57.50	1	342	0.29%
2019/01/11	1	58.10	0	0.00	57.90	1	347	0.29%
2019/01/08	2	57.60	0	0.00	57.50	2	354	0.56%
2018/12/04	2	57.25	0	0.00	56.80	2	319	0.63%
2018/11/16	1	53.00	0	0.00	53.10	1	275	0.36%
2018/11/09	1	53.70	0	0.00	53.50	1	276	0.36%
2018/09/26	0	0.00	1	66.30	66.30	-1	414	-0.24%
2018/08/27	1	65.40	0	0.00	65.40	1	504	0.20%
2018/07/26	0	0.00	1	68.80	68.80	-1	573	-0.17%
2018/07/10	1	62.50	0	0.00	62.50	1	585	0.17%
2018/07/02	0	0.00	1	70.70	70.70	-1	657	-0.15%
2018/06/21	0	0.00	3	74.70	74.70	-3	640	-0.47%
2018/06/20	3	74.60	0	0.00	74.50	3	647	0.46%
2018/06/14	0	0.00	4	74.50	74.20	-4	654	-0.61%
2018/06/13	4	74.95	0	0.00	74.90	4	652	0.61%
2018/06/07	0	0.00	4	76.80	76.40	-4	672	-0.60%
2018/06/05	0	0.00	1	76.30	75.20	-1	661	-0.15%
2018/06/01	4	76.30	0	0.00	75.50	4	662	0.60%
2018/05/25	0	0.00	7	75.44	75.40	-7	686	-1.02%
2018/05/23	2	74.70	0	0.00	74.30	2	693	0.29%
2018/05/22	5	75.10	0	0.00	74.80	5	698	0.72%
2018/05/17	3	74.60	0	0.00	74.50	3	718	0.42%
2018/05/09	1	74.70	0	0.00	74.90	1	763	0.13%
2018/04/19	1	82.40	0	0.00	82.80	1	728	0.14%
2018/04/13	0	0.00	8	81.80	83.10	-8	675	-1.18%
2018/04/10	8	78.80	0	0.00	78.30	8	604	1.32%
2018/02/06	10	77.00	0	0.00	77.00	10	1,477	0.68%
2018/01/08	0	0.00	1	84.70	83.60	-1	1,455	-0.07%