中砂 (1560)-群益金鼎券商分點個股進出

台股 » 個股 » 中砂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中砂

(1560)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	3	301.50	13	302.35	301.50	-10	3,315	-0.30%
2024/11/19	0.1	301.00	7	302.14	303.00	-7	3,329	-0.21%
2024/11/18	19.1	293.43	35	294.49	293.50	-15.9	3,339	-0.48%
2024/11/15	44.1	312.31	44	314.88	312.50	0.1	3,276	0.00%
2024/11/14	15	320.80	3	317.00	315.50	12	3,354	0.36%
2024/11/13	5	309.90	12	308.63	308.50	-7	3,292	-0.21%
2024/11/12	128.1	311.61	13	310.96	310.00	115.1	3,335	3.45%	大買/鉅額交易
2024/11/11	7	320.57	8	314.00	320.50	-1	3,421	-0.03%
2024/11/08	9.1	315.55	2	316.50	318.50	7.1	3,421	0.21%
2024/11/07	40	314.40	47	316.85	315.00	-7	3,446	-0.20%
2024/11/06	4	311.63	3	305.50	316.00	1	3,402	0.03%
2024/11/05	1.1	304.52	0	0.00	303.50	1.1	3,378	0.03%
2024/11/04	48.1	301.51	58	301.18	301.00	-9.9	3,418	-0.29%
2024/11/01	15.1	307.91	11	303.14	309.00	4.1	3,444	0.12%
2024/10/30	55.1	307.30	141	307.29	309.00	-85.9	3,439	-2.50%	大賣/
2024/10/29	28.1	325.22	160	322.19	323.50	-131.9	3,451	-3.82%	大賣/鉅額交易
2024/10/28	45.1	333.92	40	336.46	333.00	5.1	3,415	0.15%
2024/10/25	4	341.25	11	338.86	342.50	-7	3,386	-0.21%
2024/10/24	121.1	344.50	46	346.64	339.50	75.1	3,355	2.24%	大買/
2024/10/23	11	357.77	9	356.50	357.00	2	3,291	0.06%
2024/10/22	20.1	358.35	82	360.46	359.00	-61.9	3,293	-1.88%
2024/10/21	70	369.02	198	366.58	369.00	-128	3,274	-3.91%	大賣/鉅額交易
2024/10/18	128.1	367.75	206	376.93	363.50	-77.9	3,250	-2.40%	大買/大賣/
2024/10/17	60	376.31	32.1	371.36	374.50	27.9	3,066	0.91%
2024/10/16	102.1	360.43	54	359.62	360.00	48.1	2,925	1.64%	大買/
2024/10/15	20	363.73	25.4	358.43	365.00	-5.4	2,823	-0.19%
2024/10/14	30	328.80	14	331.00	332.00	16	2,589	0.62%
2024/10/11	22	329.57	7	331.50	326.50	15	2,606	0.58%
2024/10/09	14	325.96	10	327.50	325.50	4	2,624	0.15%
2024/10/08	52	328.08	35	327.77	331.50	17	2,644	0.64%
2024/10/07	17	332.71	0	0.00	332.00	17	2,659	0.64%
2024/10/04	12	318.33	12	317.21	317.00	0	2,665	0.00%
2024/10/01	4	309.00	7	310.86	311.00	-3	2,723	-0.11%
2024/09/30	1	310.00	5	314.70	310.00	-4	2,774	-0.14%
2024/09/27	30.1	317.07	18.1	321.89	315.00	12	2,796	0.43%
2024/09/26	11	322.45	13	322.42	323.00	-2	2,798	-0.07%
2024/09/25	12	322.92	5	322.60	321.00	7	2,885	0.24%
2024/09/24	19.1	320.73	7	321.93	320.00	12.1	2,898	0.42%
2024/09/23	15	331.17	22	332.52	330.50	-7	2,981	-0.23%
2024/09/20	31	332.32	89	335.49	331.00	-58	3,093	-1.88%
2024/09/19	5	327.00	9	329.28	325.50	-4	3,089	-0.13%
2024/09/18	18	321.56	5.2	316.38	318.50	12.8	3,084	0.41%
2024/09/16	2.2	317.91	2	315.25	318.00	0.2	3,137	0.01%
2024/09/13	32	317.84	47	319.71	317.00	-15	3,253	-0.46%
2024/09/12	152	316.77	13	318.85	320.50	139	3,231	4.30%	大買/鉅額交易
2024/09/11	2	296.50	1	297.00	298.00	1	3,212	0.03%
2024/09/10	20	294.15	15	295.83	292.50	5	3,286	0.15%
2024/09/09	10	304.85	8.2	303.93	306.00	1.8	3,379	0.05%
2024/09/06	7.1	301.01	4	301.25	299.50	3.1	3,471	0.09%
2024/09/05	17	303.21	19	303.18	301.00	-2	3,483	-0.06%
2024/09/04	5.2	307.86	4	307.88	303.00	1.2	3,480	0.03%
2024/09/03	7.1	327.08	18	325.94	327.00	-11	3,455	-0.32%
2024/09/02	41	337.59	3	337.17	332.00	38	3,470	1.09%
2024/08/30	67	341.12	34	338.53	338.00	33	3,467	0.95%
2024/08/29	25.1	338.44	25	338.54	338.00	0.1	3,501	0.00%
2024/08/28	1	347.00	1	349.50	347.00	0	3,612	0.00%
2024/08/27	0	0.00	2	329.75	332.00	-2	3,803	-0.05%
2024/08/26	20	333.33	14	337.43	328.50	6	3,888	0.15%
2024/08/23	3	340.33	6	339.42	340.00	-3	3,930	-0.08%
2024/08/22	9	333.50	15	336.43	333.00	-6	3,975	-0.15%
2024/08/21	24	335.46	14	334.57	336.00	10	4,012	0.25%
2024/08/20	14	341.93	10	343.95	340.50	4	4,018	0.10%
2024/08/19	10	338.50	12	336.33	342.00	-2	4,026	-0.05%
2024/08/16	21	337.40	28.1	333.32	336.00	-7.1	4,047	-0.17%
2024/08/15	6	324.33	5	326.10	324.50	1	3,997	0.03%
2024/08/14	11	324.59	11.1	324.29	325.00	-0.1	3,986	0.00%
2024/08/13	8.1	320.26	11.2	312.10	324.00	-3.1	3,936	-0.08%
2024/08/12	5	295.80	5.2	294.60	295.50	-0.2	3,834	-0.01%
2024/08/09	14	296.57	10.1	294.96	292.00	3.9	3,822	0.10%
2024/08/08	6.1	284.90	6	287.92	284.00	0.1	3,782	0.00%
2024/08/07	127	285.55	2.5	281.92	290.50	124.5	3,759	3.31%	大買/鉅額交易
2024/08/06	50	263.96	16.3	267.51	264.50	33.7	3,734	0.90%
2024/08/05	4	267.75	3.4	264.65	265.00	0.6	3,673	0.02%
2024/08/02	9	287.78	14	286.21	285.00	-5	3,611	-0.14%
2024/08/01	44.1	300.91	18	305.17	294.00	26.1	3,574	0.73%
2024/07/31	5	313.60	36	315.64	311.00	-31	3,487	-0.89%
2024/07/30	40	318.74	0	0.00	322.00	40	3,497	1.14%
2024/07/29	4	311.13	37	317.07	308.50	-33	3,478	-0.95%
2024/07/26	2	322.00	30	322.05	323.00	-28	3,551	-0.79%
2024/07/23	23	333.11	4	331.88	335.50	19	3,582	0.53%
2024/07/22	8.2	321.83	6	317.75	317.00	2.2	3,636	0.06%
2024/07/19	4	329.50	8	335.38	328.00	-4	3,763	-0.11%
2024/07/18	7.3	320.21	2	316.00	327.50	5.3	3,775	0.14%
2024/07/17	1.2	335.67	4.2	336.38	340.00	-3	3,772	-0.08%
2024/07/16	2	336.75	3	340.83	336.00	-1	3,813	-0.03%
2024/07/15	2	336.25	2	340.75	340.00	0	3,883	0.00%
2024/07/12	6	342.08	21	345.14	341.50	-15	3,892	-0.38%
2024/07/11	8	358.69	27	362.54	354.00	-19	3,922	-0.48%
2024/07/10	13	355.23	15	354.50	354.50	-2	3,916	-0.05%
2024/07/09	4	354.50	5.1	356.15	350.00	-1.1	3,898	-0.03%
2024/07/08	5.3	349.26	30	348.75	345.00	-24.8	3,886	-0.64%
2024/07/05	28.2	356.80	10	355.60	356.50	18.2	3,876	0.47%
2024/07/04	18.1	345.64	8	350.19	342.00	10.1	3,811	0.27%
2024/07/03	1	338.50	2	337.25	336.50	-1	3,791	-0.03%
2024/07/02	1	338.01	23	337.70	338.00	-22	3,790	-0.58%
2024/07/01	12	346.17	27	345.31	345.00	-15	3,821	-0.39%
2024/06/28	2	327.75	12	326.21	328.00	-10	3,951	-0.25%
2024/06/27	38	327.93	4	327.25	324.50	34	4,032	0.84%
2024/06/26	36	323.78	28.2	322.03	329.00	7.8	4,017	0.19%
2024/06/25	6.1	297.74	12	296.91	302.50	-6	3,956	-0.15%
2024/06/24	6	300.00	92.4	302.61	300.50	-86.4	4,004	-2.16%
2024/06/21	33.4	304.57	63	305.42	304.50	-29.6	4,070	-0.73%
2024/06/20	72	307.57	15	305.67	311.00	57	4,045	1.41%
2024/06/19	4	288.75	3	289.50	288.50	1	3,937	0.03%
2024/06/18	10	289.60	6	290.92	288.50	4	3,953	0.10%
2024/06/17	74	289.95	210	294.12	288.50	-136	3,944	-3.45%	大賣/鉅額交易
2024/06/14	62.1	305.18	29	300.87	305.50	33.1	3,905	0.85%
2024/06/13	23.2	293.54	25.1	291.65	299.00	-1.8	3,850	-0.05%
2024/06/12	52	287.75	0	0.00	288.00	52	3,762	1.38%
2024/06/11	6	280.75	6	278.83	281.00	0	3,778	0.00%
2024/06/07	4	279.75	6	279.67	282.50	-2	3,825	-0.05%
2024/06/06	15	281.37	9	284.72	276.50	6	3,887	0.15%
2024/06/05	6	281.00	20.2	281.36	281.50	-14.2	3,864	-0.37%
2024/06/04	22	282.50	45	282.77	282.00	-23	3,912	-0.59%
2024/06/03	18.1	292.33	13.1	293.04	290.00	5	3,917	0.13%
2024/05/31	66.1	280.86	90	289.79	280.50	-23.9	3,811	-0.63%
2024/05/30	80.2	290.94	32.4	285.42	295.50	47.7	3,627	1.32%
2024/05/29	15	284.30	26	283.87	283.00	-11	3,623	-0.30%
2024/05/28	22	276.09	17.2	275.91	275.50	4.8	3,613	0.13%
2024/05/27	19.1	271.51	12.2	272.32	272.00	6.9	3,664	0.19%
2024/05/24	5.2	264.79	10	267.10	268.50	-4.8	3,729	-0.13%
2024/05/23	6	264.33	37	264.54	263.00	-31	3,790	-0.82%
2024/05/22	38	263.01	10.1	262.61	262.50	27.9	3,970	0.70%
2024/05/21	43.1	261.76	10	260.30	261.50	33.1	4,076	0.81%
2024/05/20	33	251.41	6	251.83	250.00	27	4,167	0.65%
2024/05/17	5	245.00	11.1	247.50	247.50	-6.1	4,214	-0.14%
2024/05/16	1	243.00	8	240.75	242.00	-7	4,217	-0.17%
2024/05/15	8	242.44	3	243.33	241.50	5	4,264	0.12%
2024/05/14	5	244.50	15	243.80	246.00	-10	4,375	-0.23%
2024/05/13	11	245.00	1	248.50	245.00	10	4,397	0.23%
2024/05/10	7	246.07	2	246.50	247.50	5	4,446	0.11%
2024/05/09	5	250.10	5	250.60	250.00	0	4,524	0.00%
2024/05/08	0	0.00	5	254.50	253.50	-5	4,791	-0.10%
2024/05/07	5	250.60	3	250.50	249.50	2	4,976	0.04%
2024/05/06	7	251.57	1	254.50	250.50	6	5,034	0.12%
2024/05/03	14.1	243.58	14	247.86	243.50	0.1	5,002	0.00%
2024/05/02	5	249.50	0	0.00	250.00	5	5,005	0.10%
2024/04/30	32	255.05	36	257.64	255.00	-4	5,021	-0.08%
2024/04/29	5.2	263.58	5.1	262.00	264.00	0.1	4,958	0.00%
2024/04/26	20	255.82	25	254.94	256.00	-5	4,966	-0.10%
2024/04/25	13	256.73	10	256.01	257.50	3	5,018	0.06%
2024/04/24	21	231.38	101	240.49	243.00	-80	4,996	-1.60%	大賣/
2024/04/23	5	222.50	0	0.00	221.00	5	5,037	0.10%
2024/04/22	11	227.18	35	229.53	221.00	-24	5,047	-0.48%
2024/04/19	5.1	239.78	58.4	242.37	233.00	-53.3	5,114	-1.04%
2024/04/18	7	257.64	2	257.25	258.00	5	5,102	0.10%
2024/04/17	18	259.33	27	255.09	259.50	-9	5,100	-0.18%
2024/04/16	11	249.82	8	248.31	250.00	3	5,076	0.06%
2024/04/15	4	251.63	16	254.66	254.00	-12	5,077	-0.24%
2024/04/12	2	257.50	5	259.40	256.00	-3	5,065	-0.06%
2024/04/11	27.1	254.43	37	252.50	254.50	-9.9	5,053	-0.20%
2024/04/10	4	258.88	8	259.19	257.50	-4	5,029	-0.08%
2024/04/09	15.1	259.73	14.1	260.97	258.50	1	5,032	0.02%
2024/04/08	12	263.62	19	263.26	264.00	-7	5,014	-0.14%
2024/04/03	37.1	267.74	34.1	264.84	266.50	3.1	5,056	0.06%
2024/04/02	50.3	277.56	49.4	280.11	272.50	0.8	5,024	0.02%
2024/04/01	56.3	269.08	82	266.34	270.50	-25.7	4,956	-0.52%
2024/03/29	79.2	265.63	10.1	264.03	261.50	69.1	5,046	1.37%
2024/03/28	68.1	261.81	29	259.83	259.00	39.1	5,089	0.77%
2024/03/27	70	262.94	24.2	256.18	264.00	45.8	5,048	0.91%
2024/03/26	45.1	257.50	55	255.68	253.50	-9.9	4,948	-0.20%
2024/03/25	17	255.65	15	253.50	254.00	2	4,886	0.04%
2024/03/22	6.1	244.86	7	244.71	245.00	-0.9	4,845	-0.02%
2024/03/21	16.1	246.36	9	249.50	245.00	7.1	4,840	0.15%
2024/03/20	13	251.50	1	255.00	247.50	12	4,850	0.25%
2024/03/19	5	253.30	11.4	253.76	251.00	-6.4	4,851	-0.13%
2024/03/18	0.1	256.00	13	253.19	256.00	-13	4,863	-0.27%
2024/03/15	3	243.83	11	245.95	243.50	-8	4,827	-0.17%
2024/03/14	4	240.98	23	241.65	240.50	-19	4,834	-0.39%
2024/03/13	19	246.68	73	246.82	243.50	-54	4,873	-1.11%
2024/03/12	53	252.32	11	251.51	251.50	42	4,863	0.86%
2024/03/11	9.2	241.80	18	242.00	241.00	-8.8	4,828	-0.18%
2024/03/08	6.1	241.47	6.5	249.03	241.00	-0.4	4,848	-0.01%
2024/03/07	6.4	246.73	22	251.23	246.00	-15.6	4,845	-0.32%
2024/03/06	11.2	253.99	11	248.86	254.50	0.2	4,830	0.00%
2024/03/05	30.1	251.83	28	250.91	251.50	2.1	4,809	0.04%
2024/03/04	55.2	255.60	42	258.93	255.00	13.2	4,796	0.27%
2024/03/01	77.2	255.94	63	254.48	256.00	14.2	4,745	0.30%
2024/02/29	34.1	257.21	60	258.08	258.00	-25.9	4,710	-0.55%
2024/02/27	33	268.27	31.3	269.14	268.00	1.7	4,625	0.04%
2024/02/26	6.2	272.94	51	271.96	273.00	-44.9	4,609	-0.97%
2024/02/23	67.2	281.64	86	284.34	276.50	-18.8	4,613	-0.41%
2024/02/22	8.2	264.54	9	262.13	275.50	-0.8	4,399	-0.02%
2024/02/21	40	251.89	74.2	251.36	250.50	-34.2	4,269	-0.80%
2024/02/20	353	239.60	18	237.08	238.00	335	4,145	8.08%	大買/鉅額交易
2024/02/19	26.1	233.33	26	233.15	233.00	0.1	4,100	0.00%
2024/02/16	39.1	238.77	54	238.27	238.00	-14.9	4,154	-0.36%
2024/02/15	44	232.57	6.1	235.17	238.00	37.9	4,174	0.91%
2024/02/05	11.2	220.01	11	217.77	220.50	0.2	4,227	0.00%
2024/02/02	6	219.25	33.2	219.75	217.50	-27.2	4,217	-0.64%
2024/02/01	70.1	220.33	43.4	218.47	217.50	26.7	4,271	0.62%
2024/01/31	47	221.65	61.3	220.56	219.50	-14.3	4,353	-0.33%
2024/01/30	48.1	210.71	38	199.21	209.50	10.1	4,300	0.23%
2024/01/29	74	194.34	8	196.19	195.50	66	4,204	1.57%
2024/01/26	2	189.00	3	189.33	189.00	-1	4,304	-0.02%
2024/01/25	32.1	187.53	23	188.96	187.00	9.1	4,389	0.21%
2024/01/24	30.3	189.93	43	191.40	189.00	-12.7	4,403	-0.29%
2024/01/23	11	196.23	10	196.75	195.50	1	4,411	0.02%
2024/01/22	23.3	196.94	78	195.71	196.50	-54.7	4,398	-1.24%
2024/01/19	34	193.97	31	194.40	194.50	3	4,359	0.07%
2024/01/18	76.1	194.93	290	194.57	194.00	-213.9	4,295	-4.98%	大賣/鉅額交易
2024/01/17	40.1	196.49	38	198.03	196.00	2.1	4,222	0.05%
2024/01/16	43	193.53	30	194.38	193.50	13	4,168	0.31%
2024/01/15	23	199.35	10.3	198.49	197.00	12.7	4,189	0.30%
2024/01/12	8	192.56	17	190.00	190.50	-9	4,163	-0.22%
2024/01/11	26	189.23	13	186.88	189.00	13	4,132	0.31%
2024/01/10	16	187.31	5	187.20	185.50	11	4,162	0.26%
2024/01/09	78	186.26	2	185.01	187.00	76	4,175	1.82%
2024/01/08	4	180.63	5	181.60	180.50	-1	4,161	-0.02%
2024/01/05	2	183.00	11	182.73	182.50	-9	4,214	-0.21%
2024/01/04	9	184.28	8	184.88	184.00	1	4,403	0.02%
2024/01/03	9	187.78	10	186.60	188.00	-1	4,435	-0.02%
2024/01/02	183	190.57	12	190.50	190.00	171	4,467	3.83%	大買/鉅額交易
2023/12/29	203	191.08	9	192.28	192.00	194	4,481	4.33%	大買/鉅額交易
2023/12/28	1	189.00	35	188.87	189.00	-34	4,494	-0.76%
2023/12/27	39.2	189.64	26	191.90	190.50	13.2	4,522	0.29%
2023/12/26	24	188.75	54.1	189.18	189.00	-30.1	4,613	-0.65%
2023/12/25	32	184.72	24	182.88	185.00	8	4,795	0.17%
2023/12/22	7	174.14	14	174.04	174.00	-7	4,967	-0.14%
2023/12/21	0	0.00	1	168.00	168.00	-1	4,957	-0.02%
2023/12/20	18	170.14	15	168.47	170.00	3	4,991	0.06%
2023/12/19	2	171.00	2	170.50	171.00	0	5,028	0.00%
2023/12/18	9	173.06	4	173.38	172.50	5	5,048	0.10%
2023/12/15	18	174.81	22	176.26	174.50	-4	5,045	-0.08%
2023/12/14	15	179.97	5	180.40	180.00	10	5,031	0.20%
2023/12/13	30	178.33	20	178.85	178.50	10	5,055	0.20%
2023/12/12	755	179.68	7	179.79	178.00	748	5,051	14.81%	大買/鉅額交易
2023/12/11	18	175.94	22	177.84	175.50	-4	5,161	-0.08%
2023/12/08	142	180.68	14	180.18	179.00	128	5,246	2.44%	大買/鉅額交易
2023/12/07	21.2	174.17	21	178.05	174.00	0.2	5,251	0.00%
2023/12/06	23	180.46	22	178.55	180.50	1	5,213	0.02%
2023/12/05	6.1	182.14	5	180.80	182.00	1.1	5,182	0.02%
2023/12/04	24	187.25	14	188.00	186.50	10	5,163	0.19%
2023/12/01	9	186.78	9	185.50	187.00	0	5,147	0.00%
2023/11/30	21	184.57	7	184.29	184.00	14	5,116	0.27%
2023/11/29	86.1	184.33	8	183.88	186.00	78.1	5,103	1.53%
2023/11/28	14	179.64	293	179.17	180.00	-279	5,056	-5.52%	大賣/鉅額交易
2023/11/27	30	178.79	32	180.52	178.50	-2	5,019	-0.04%
2023/11/24	9	184.11	121	183.40	184.00	-112	4,991	-2.24%	大賣/鉅額交易
2023/11/22	13	186.50	3	181.82	188.00	10	4,881	0.20%
2023/11/17	2	177.25	6	179.33	176.50	-4	4,872	-0.08%
2023/11/16	1	176.50	9	177.00	176.00	-8	4,870	-0.16%
2023/11/15	36	178.06	35	181.03	178.00	1	4,852	0.02%
2023/11/14	66	181.03	70	179.95	181.50	-4	4,796	-0.08%
2023/11/13	26	181.33	33	178.97	181.00	-7	4,726	-0.15%
2023/11/10	10	171.15	20.1	171.78	171.00	-10.1	4,548	-0.22%
2023/11/09	16	173.72	28	171.66	173.50	-12	4,534	-0.26%
2023/11/08	39	174.23	23	171.09	169.50	16	4,430	0.36%
2023/11/07	26	171.79	41	169.09	169.50	-15	4,285	-0.35%
2023/11/06	31.2	180.10	39	179.96	178.50	-7.9	4,092	-0.19%
2023/11/03	23	178.59	63.1	178.36	180.00	-40.1	4,013	-1.00%
2023/11/02	24	170.65	40	169.33	171.00	-16	3,884	-0.41%
2023/11/01	9	166.39	12	163.26	168.50	-3	3,798	-0.08%
2023/10/31	15	162.63	16	162.38	162.50	-1	3,767	-0.03%
2023/10/30	25	163.90	65	162.36	163.50	-40	3,782	-1.06%
2023/10/27	12	163.46	19	163.34	163.50	-7	3,806	-0.18%
2023/10/26	4	163.75	8	164.75	163.50	-4	3,846	-0.10%
2023/10/25	92	167.17	15	167.20	166.00	77	3,849	2.00%
2023/10/24	114	166.21	9.2	165.78	167.00	104.8	4,034	2.60%	大買/鉅額交易
2023/10/23	41	165.26	46	164.95	165.00	-5	4,177	-0.12%
2023/10/20	55	164.96	35.1	163.10	167.00	20	4,416	0.45%
2023/10/19	18	163.00	11.1	161.55	164.50	7	4,397	0.16%
2023/10/18	28	160.82	70	161.03	160.50	-42	4,462	-0.94%
2023/10/17	6	163.58	5	163.60	163.50	1	4,554	0.02%
2023/10/16	6	162.00	5	161.00	162.00	1	4,659	0.02%
2023/10/13	25	163.32	14.1	163.58	164.50	11	4,811	0.23%
2023/10/12	20	163.68	20	163.40	165.50	0	4,994	0.00%
2023/10/11	16	157.56	16	157.59	157.00	0	5,049	0.00%
2023/10/06	38	156.88	5	154.30	157.00	33	5,160	0.64%
2023/10/05	13	155.27	8.2	155.14	154.50	4.8	5,152	0.09%
2023/10/04	44.2	155.19	29.1	154.47	155.00	15.1	5,126	0.30%
2023/10/03	21	157.14	37	158.05	157.00	-16	5,058	-0.32%
2023/10/02	37.3	161.09	33.4	160.07	160.00	3.9	5,036	0.08%
2023/09/28	63.4	154.51	44	156.43	154.50	19.4	4,809	0.40%
2023/09/27	60	149.78	65	149.71	150.50	-5	4,455	-0.11%
2023/09/26	5	142.10	147	142.12	142.00	-142	4,184	-3.39%	大賣/鉅額交易
2023/09/25	12	141.08	23	142.04	141.00	-11	4,193	-0.26%
2023/09/22	80	142.23	19	139.42	143.50	61	4,183	1.46%
2023/09/21	8	137.94	1.3	136.18	137.50	6.8	4,121	0.16%
2023/09/20	9.3	137.75	8	138.81	137.50	1.3	4,103	0.03%
2023/09/19	17	139.03	17.1	139.89	139.00	-0.1	4,119	0.00%
2023/09/18	41	141.77	14	139.64	141.50	27	4,114	0.66%
2023/09/15	13	143.31	103	143.49	143.00	-90	4,091	-2.20%	大賣/
2023/09/14	72	144.05	19	142.37	144.50	53	4,150	1.28%
2023/09/13	26	138.62	81	137.75	138.50	-55	4,055	-1.36%
2023/09/12	148	136.85	9	136.17	136.00	139	4,007	3.47%	大買/鉅額交易
2023/09/11	0	0.00	25	131.00	131.00	-25	4,103	-0.61%
2023/09/08	31	134.73	0	0.00	134.50	31	4,215	0.74%
2023/09/07	0	0.00	3	132.67	133.00	-3	4,464	-0.07%
2023/09/06	1	135.00	1	134.50	134.50	0	4,527	0.00%
2023/09/05	3	130.00	0	0.00	130.00	3	4,613	0.07%
2023/09/01	1	129.00	0	0.00	127.00	1	4,653	0.02%
2023/08/31	0	0.00	10	130.00	130.00	-10	4,684	-0.21%
2023/08/29	10	127.50	0	0.00	127.50	10	4,714	0.21%
2023/08/28	0	0.00	20	129.50	129.50	-20	4,728	-0.42%
2023/08/25	10	130.50	5	129.00	129.00	5	4,714	0.11%
2023/08/24	6	129.83	58	129.09	128.00	-52	4,699	-1.11%
2023/08/23	11	129.77	86	127.05	130.00	-75	4,681	-1.60%
2023/08/22	155	126.47	1	127.50	126.00	154	4,698	3.28%	大買/鉅額交易
2023/08/18	3	124.50	3	126.00	124.50	0	4,666	0.00%
2023/08/17	0	0.00	11	126.82	127.50	-11	4,642	-0.24%
2023/08/16	1	123.00	0	0.00	124.00	1	4,625	0.02%
2023/08/15	1	123.00	2	125.00	125.00	-1	4,625	-0.02%
2023/08/14	0	0.00	1	121.00	121.50	-1	4,614	-0.02%
2023/08/11	0	0.00	1	125.50	125.50	-1	4,614	-0.02%
2023/08/10	0	0.00	14	124.29	123.00	-14	4,600	-0.30%
2023/08/09	2	127.00	12	127.83	127.00	-10	4,572	-0.22%
2023/08/08	3	130.50	22	129.70	129.00	-19	4,544	-0.42%
2023/08/07	0	131.00	4	131.13	132.50	-4	4,512	-0.09%
2023/08/04	1	131.00	10	130.60	131.50	-9	4,495	-0.20%
2023/08/02	2	131.50	8	132.19	131.50	-6	4,485	-0.13%
2023/08/01	6.3	136.26	1.5	138.00	136.00	4.8	4,429	0.11%
2023/07/31	6	140.83	3	139.67	138.50	3	4,395	0.07%
2023/07/28	14	140.86	8	143.00	141.50	6	4,346	0.14%
2023/07/27	7.5	142.04	207	141.21	141.50	-199.5	4,277	-4.66%	大賣/鉅額交易
2023/07/26	127.3	151.17	25	149.04	149.00	102.3	4,045	2.53%	大買/鉅額交易
2023/07/25	138.5	149.70	23	146.35	149.00	115.5	3,879	2.98%	大買/鉅額交易
2023/07/24	21	141.17	10	139.85	141.50	11	3,585	0.31%
2023/07/21	5	143.10	28.2	142.52	143.50	-23.2	3,543	-0.65%
2023/07/20	12	147.08	9	145.28	147.50	3	3,472	0.09%
2023/07/19	18	144.83	39	144.24	142.00	-21	3,337	-0.63%
2023/07/18	55	148.84	16	145.16	151.50	39	3,335	1.17%
2023/07/17	10	148.30	50.1	144.86	145.00	-40.1	3,167	-1.26%
2023/07/14	122	140.54	3	139.50	143.00	119	2,936	4.05%	大買/鉅額交易
2023/07/13	15	128.67	27	128.04	130.00	-12	2,688	-0.45%
2023/07/12	30	123.22	8	122.75	122.50	22	2,542	0.87%
2023/07/10	2	121.50	0	0.00	121.00	2	2,499	0.08%
2023/07/07	4	120.75	9	121.67	122.00	-5	2,491	-0.20%
2023/07/06	4	122.75	19	123.34	122.50	-15	2,454	-0.61%
2023/07/05	10	124.90	15	124.37	124.00	-5	2,455	-0.20%
2023/07/04	6	129.50	0	0.00	128.00	6	2,459	0.24%
2023/07/03	3	125.33	16	124.03	128.00	-13	2,539	-0.51%
2023/06/30	0	0.00	407	122.73	123.00	-407	2,535	-16.05%	大賣/鉅額交易
2023/06/28	0	0.00	183	124.21	124.00	-183	2,539	-7.21%	大賣/鉅額交易
2023/06/27	10	125.50	28	124.43	124.00	-18	2,544	-0.71%
2023/06/26	0	0.00	41	125.22	125.50	-41	2,531	-1.62%
2023/06/21	1	127.50	32	127.38	127.00	-31	2,538	-1.22%
2023/06/20	38	128.70	12	130.04	127.50	26	2,552	1.02%
2023/06/19	5	128.10	11	127.59	127.50	-6	2,496	-0.24%
2023/06/16	18.6	130.07	17.1	130.09	129.50	1.5	2,473	0.06%
2023/06/15	71.7	133.59	1	133.50	132.00	70.7	2,413	2.93%
2023/06/14	17	128.68	338	128.09	129.00	-321	2,247	-14.28%	大賣/鉅額交易
2023/06/13	23	130.65	91	126.57	130.50	-68	2,137	-3.18%
2023/06/12	31	123.10	111	122.09	122.00	-80	1,879	-4.26%	大賣/
2023/06/09	38	122.08	7	120.00	124.00	31	1,805	1.72%
2023/06/08	22	116.52	0	0.00	116.00	22	1,694	1.30%
2023/06/07	4	120.00	2	119.00	118.50	2	1,716	0.12%
2023/06/06	1	118.00	0	118.00	118.00	1	1,725	0.06%
2023/06/05	0	0.00	5.3	117.01	116.50	-5.3	1,726	-0.30%
2023/06/02	35	116.99	6.2	117.33	117.50	28.8	1,738	1.66%
2023/06/01	100.1	115.50	7	115.43	116.50	93.1	1,767	5.27%
2023/05/31	0.1	114.00	1	114.00	113.50	-0.9	1,751	-0.05%
2023/05/30	0.1	113.50	0	0.00	114.00	0.1	1,761	0.01%
2023/05/29	3	115.33	3	115.50	114.50	0	1,770	0.00%
2023/05/26	2.1	115.03	0.1	117.50	115.00	2	1,786	0.11%
2023/05/25	0.1	112.00	0	0.00	111.50	0.1	1,724	0.00%
2023/05/24	38	111.32	0	0.00	111.50	38	1,735	2.19%
2023/05/22	0	0.00	1.1	110.02	111.00	-1.1	1,760	-0.06%
2023/05/16	0.1	111.00	0	0.00	111.00	0.1	1,822	0.00%
2023/05/15	0	0.00	1	109.00	109.00	-1	1,823	-0.05%
2023/05/12	0	0.00	1	110.00	110.00	-1	1,843	-0.05%
2023/05/11	0	0.00	1	110.00	109.50	-1	1,866	-0.05%
2023/05/05	0.1	111.00	10	110.50	110.50	-10	1,979	-0.50%
2023/05/04	0	0.00	105	108.63	109.50	-105	2,030	-5.17%	大賣/鉅額交易
2023/04/27	4.1	108.13	4	107.25	109.50	0.1	2,327	0.00%
2023/04/26	4	106.50	9	105.67	108.00	-5	2,356	-0.21%
2023/04/25	8	109.00	8	110.50	109.50	0	2,536	0.00%
2023/04/24	9	113.61	9	114.00	113.50	0	2,573	0.00%
2023/04/21	11	117.50	4	118.00	113.50	7	2,801	0.25%
2023/04/20	0	0.00	4	113.63	112.50	-4	2,919	-0.14%
2023/04/19	1	115.50	0	0.00	114.00	1	2,935	0.03%
2023/04/17	0	0.00	1	118.50	118.00	-1	2,952	-0.03%
2023/04/14	11	116.50	0	0.00	116.50	11	2,960	0.37%
2023/04/13	0.2	116.75	0	0.00	116.50	0.2	2,975	0.01%
2023/04/12	3	117.50	1	117.50	118.00	2	2,999	0.07%
2023/04/07	13	119.04	3	119.33	119.00	10	3,056	0.33%
2023/04/06	7.2	119.31	2	119.00	119.00	5.2	3,093	0.17%
2023/03/30	3	118.50	3	117.50	117.50	0	3,007	0.00%
2023/03/29	0	0.00	5	116.00	114.50	-5	2,987	-0.17%
2023/03/27	8	118.00	0	0.00	118.00	8	3,066	0.26%
2023/03/23	1	118.00	0	0.00	118.00	1	3,153	0.03%
2023/03/22	1	118.00	0	0.00	117.50	1	3,156	0.03%
2023/03/21	0	0.00	6	114.92	115.00	-6	3,163	-0.19%
2023/03/20	0.1	112.00	14	112.50	112.50	-13.9	3,217	-0.43%
2023/03/17	0	0.00	1	112.00	111.50	-1	3,346	-0.03%
2023/03/16	0	0.00	1	110.50	108.50	-1	3,455	-0.03%
2023/03/15	2	112.50	3	112.67	111.50	-1	3,767	-0.03%
2023/03/14	0	0.00	10	111.50	111.50	-10	4,411	-0.23%
2023/03/13	2	113.00	1	111.00	112.00	1	4,780	0.02%
2023/03/10	6	113.50	0	0.00	113.50	6	5,000	0.12%
2023/03/09	6	119.42	2	117.25	116.50	4	5,035	0.08%
2023/03/08	3.5	118.43	1	117.00	119.50	2.5	5,062	0.05%
2023/03/07	27	117.74	9	117.50	117.50	18	5,042	0.36%
2023/03/06	26	117.04	6	117.17	117.50	20	5,055	0.40%
2023/03/03	1	113.50	0.1	114.00	114.00	0.9	5,048	0.02%
2023/03/02	1	114.00	0	0.00	113.50	1	5,088	0.02%
2023/03/01	4	114.50	0	0.00	114.50	4	5,122	0.08%
2023/02/24	13	114.23	0	0.00	114.00	13	5,151	0.25%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,169	-0.02%
2023/02/22	25	114.84	0	0.00	114.50	25	5,250	0.48%
2023/02/21	30	116.37	1	116.50	116.50	29	5,353	0.54%
2023/02/20	7	115.71	0	0.00	115.50	7	5,685	0.12%
2023/02/17	3	115.50	0	0.00	115.50	3	6,023	0.05%
2023/02/16	0	0.00	1	116.50	116.00	-1	6,122	-0.02%
2023/02/15	1	113.50	0	0.00	114.00	1	6,311	0.02%
2023/02/10	0	0.00	4	116.50	116.50	-4	6,531	-0.06%
2023/02/09	30	120.00	1	119.50	118.50	29	6,600	0.44%
2023/02/08	143	119.90	0	0.00	120.00	143	6,648	2.15%	大買/鉅額交易
2023/02/06	5	117.50	11	117.36	117.00	-6	6,744	-0.09%
2023/02/03	0	0.00	6	122.00	120.50	-6	6,767	-0.09%
2023/02/01	0	0.00	2	121.50	121.00	-2	6,831	-0.03%
2023/01/31	25	118.72	11	118.36	119.00	14	6,863	0.20%
2023/01/30	353	119.36	2.1	118.52	119.00	350.9	6,880	5.10%	大買/鉅額交易
2023/01/17	39.1	116.99	41	116.46	116.00	-1.9	6,802	-0.03%
2023/01/16	13	114.50	14	115.00	115.00	-1	6,765	-0.01%
2023/01/13	25	116.94	14	115.57	114.00	11	6,758	0.16%
2023/01/12	15	113.73	19	113.47	113.50	-4	6,587	-0.06%
2023/01/11	92	114.82	84	116.40	115.00	8	6,554	0.12%
2023/01/10	18	114.97	8.7	115.58	115.50	9.3	6,386	0.15%
2023/01/06	0	0.00	11	107.00	107.00	-11	6,267	-0.18%
2023/01/05	6	106.00	12	106.00	105.50	-6	6,333	-0.09%
2023/01/04	6	107.50	4	107.50	107.00	2	6,378	0.03%
2023/01/03	0	0.00	10	108.00	108.00	-10	6,445	-0.16%
2022/12/30	2	107.00	2	108.00	105.50	0	6,458	0.00%
2022/12/29	27	104.89	12	104.67	105.00	15	6,481	0.23%
2022/12/28	5	104.80	4	106.63	104.50	1	6,519	0.02%
2022/12/27	0	0.00	1	109.00	108.50	-1	6,527	-0.02%
2022/12/26	13.3	106.46	12	108.75	106.50	1.3	6,530	0.02%
2022/12/23	11	109.45	2	109.00	109.50	9	6,555	0.14%
2022/12/22	4	111.50	3	111.83	111.00	1	6,601	0.02%
2022/12/21	2	111.50	2	111.50	111.00	0	6,649	0.00%
2022/12/20	8	111.69	3	114.00	110.50	5	6,711	0.07%
2022/12/19	2	115.00	1	114.00	114.00	1	6,741	0.01%
2022/12/16	1.2	118.08	5	117.90	118.00	-3.8	6,762	-0.06%
2022/12/15	2.2	122.73	2	122.75	122.00	0.2	6,774	0.00%
2022/12/14	4	118.50	13	118.69	119.00	-9	6,762	-0.13%
2022/12/13	9	117.72	19.2	117.89	117.00	-10.2	6,759	-0.15%
2022/12/12	9.2	119.23	51	120.05	119.50	-41.9	6,763	-0.62%
2022/12/09	25	123.44	14.3	125.23	122.50	10.7	6,803	0.16%
2022/12/08	6.3	124.98	23	124.37	126.00	-16.7	6,708	-0.25%
2022/12/07	60	124.53	92	128.52	124.50	-32	6,626	-0.48%
2022/12/06	62	130.10	22	131.52	129.50	40	6,332	0.63%
2022/12/05	3.1	126.22	20	124.70	128.00	-16.9	5,752	-0.29%
2022/12/02	11	116.50	82.1	116.05	116.50	-71.1	5,433	-1.31%
2022/12/01	23.2	113.16	26	114.00	112.50	-2.8	5,276	-0.05%
2022/11/30	13	112.65	12	113.38	112.00	1	5,286	0.02%
2022/11/29	1	109.50	0	0.00	110.50	1	5,306	0.02%
2022/11/28	2	109.25	3	110.33	110.50	-1	5,344	-0.02%
2022/11/25	25	110.26	15	109.73	109.00	10	5,373	0.19%
2022/11/24	0	0.00	7	111.00	111.00	-7	5,387	-0.13%
2022/11/23	16	109.97	1	109.00	109.00	15	5,435	0.28%
2022/11/22	0	0.00	1	109.50	109.50	-1	5,487	-0.02%
2022/11/21	2	109.00	3	109.17	110.00	-1	5,570	-0.02%
2022/11/18	24	111.60	10	111.25	109.50	14	5,596	0.25%
2022/11/17	11	111.50	28	112.02	111.50	-17	5,605	-0.30%
2022/11/16	64	117.23	24	116.56	114.50	40	5,749	0.70%
2022/11/15	40	116.18	36	115.68	118.50	4	5,903	0.07%
2022/11/14	6	108.17	36	108.38	108.50	-30	6,462	-0.46%
2022/11/11	28	109.61	11	109.23	109.50	17	6,767	0.25%
2022/11/10	11	103.82	2	104.50	103.50	9	6,655	0.14%
2022/11/09	27	107.00	161	107.18	107.50	-134	6,849	-1.96%	大賣/鉅額交易
2022/11/08	38	108.66	158	109.12	106.50	-120	6,861	-1.75%	大賣/鉅額交易
2022/11/07	6	105.67	24	106.44	107.00	-18	6,859	-0.26%
2022/11/04	177	103.45	19	103.00	103.00	158	6,958	2.27%	大買/鉅額交易
2022/11/03	114	105.87	1	104.00	105.50	113	6,921	1.63%	大買/鉅額交易
2022/11/02	7	102.86	6	103.58	104.00	1	6,917	0.01%
2022/11/01	6	100.42	11	103.45	103.50	-5	6,991	-0.07%
2022/10/28	6	99.42	1.1	105.27	98.80	4.9	7,196	0.07%
2022/10/27	3.1	104.02	4	104.88	104.50	-0.9	7,198	-0.01%
2022/10/24	1	104.00	1	105.00	103.00	0	7,471	0.00%
2022/10/20	2	102.00	0	0.00	102.00	2	8,357	0.02%
2022/10/19	6	104.75	6	105.42	104.50	0	8,454	0.00%
2022/10/18	16	104.38	6	106.83	105.00	10	8,568	0.12%
2022/10/17	0	0.00	10	103.00	105.50	-10	8,650	-0.12%
2022/10/14	16	107.94	5	110.10	106.50	11	8,812	0.12%
2022/10/12	0	0.00	23	111.11	110.00	-23	9,298	-0.25%
2022/10/11	0	0.00	485	110.96	111.00	-485	9,819	-4.94%	大賣/鉅額交易
2022/10/07	6	118.33	6	120.08	118.00	0	10,117	0.00%
2022/10/06	5	119.00	0	0.00	120.00	5	10,280	0.05%
2022/10/05	11	123.68	9	123.56	120.50	2	10,373	0.02%
2022/10/04	13	123.50	0	124.00	122.50	13	10,402	0.12%
2022/10/03	3	121.00	3	123.00	122.00	0	10,570	0.00%
2022/09/30	7	115.79	12	118.83	121.00	-5	10,800	-0.05%
2022/09/29	4	121.25	4	121.00	120.00	0	11,111	0.00%
2022/09/28	1	124.50	0	0.00	121.50	1	11,444	0.01%
2022/09/27	23	125.07	18	128.08	129.50	5	11,691	0.04%
2022/09/26	5	127.10	17	129.00	125.50	-12	11,933	-0.10%
2022/09/23	4	135.50	59	131.44	131.50	-55	12,194	-0.45%
2022/09/22	5	136.50	375	135.66	137.00	-370	12,357	-2.99%	大賣/鉅額交易
2022/09/21	8	135.00	151	136.89	136.00	-143	12,683	-1.13%	大賣/鉅額交易
2022/09/20	11	138.95	1	138.50	139.50	10	12,963	0.08%
2022/09/19	3	138.50	5	138.90	138.50	-2	13,414	-0.01%
2022/09/16	2	138.00	45	137.51	139.00	-43	13,909	-0.31%
2022/09/15	7	143.50	2	147.50	143.50	5	14,291	0.03%
2022/09/14	35	144.57	71	144.10	147.50	-36	14,827	-0.24%
2022/09/13	25	148.20	0	0.00	147.00	25	15,438	0.16%
2022/09/12	65	149.15	4	147.50	148.50	61	15,804	0.39%
2022/09/08	41	145.80	4	146.00	145.50	37	16,185	0.23%
2022/09/07	27	141.59	82	142.95	146.00	-55	16,577	-0.33%
2022/09/06	38	149.76	11	149.32	147.00	27	16,835	0.16%
2022/09/05	25	153.06	8	152.50	151.00	17	17,215	0.10%
2022/09/02	24	154.88	13	157.23	158.50	11	17,592	0.06%
2022/09/01	133	156.07	7	155.93	154.00	126	18,264	0.69%	大買/鉅額交易
2022/08/31	91	157.37	33	157.00	159.00	58	18,776	0.31%
2022/08/30	94	158.36	28	159.95	158.00	66	19,327	0.34%
2022/08/29	1	157.00	22.1	156.10	158.00	-21.1	19,447	-0.11%
2022/08/26	48.1	157.60	2.1	159.00	156.50	46	19,644	0.23%
2022/08/25	17.1	156.27	5.1	156.51	156.00	12.1	19,934	0.06%
2022/08/24	32.1	154.92	42.1	156.68	155.50	-10	20,559	-0.05%
2022/08/23	12	156.67	13.5	156.21	156.50	-1.5	20,692	-0.01%
2022/08/22	125.6	164.63	97	164.15	156.00	28.6	21,150	0.13%	大買/
2022/08/19	302	171.56	210.1	173.27	169.50	91.9	21,321	0.43%	大買/大賣/
2022/08/18	240	165.49	464	160.93	166.50	-224	21,158	-1.06%	大買/大賣/鉅額交易
2022/08/17	1	156.00	7	157.36	156.00	-6	20,986	-0.03%
2022/08/16	28	158.75	7	156.93	157.50	21	20,913	0.10%
2022/08/15	4	154.88	6	154.00	155.00	-2	20,700	-0.01%
2022/08/12	1	154.50	2	157.25	153.50	-1	20,653	0.00%
2022/08/11	6	155.58	6	155.50	157.00	0	20,567	0.00%
2022/08/10	22	150.91	0	0.00	151.00	22	20,427	0.11%
2022/08/09	102	150.82	77	150.71	152.00	25	20,433	0.12%	大買/
2022/08/08	33	153.26	17	154.65	153.50	16	20,395	0.08%
2022/08/05	359	159.19	17	157.59	153.50	342	20,376	1.68%	大買/鉅額交易
2022/08/04	34	152.53	34	149.15	153.00	0	20,254	0.00%
2022/08/03	31	150.65	1	150.50	151.50	30	20,271	0.15%
2022/08/02	6	152.08	6	151.33	153.00	0	20,262	0.00%
2022/08/01	8	152.44	2	153.50	152.50	6	20,187	0.03%
2022/07/29	8	157.63	5	158.30	157.00	3	20,124	0.01%
2022/07/28	100	154.79	82	155.25	155.50	18	20,179	0.09%
2022/07/27	140	159.94	24	159.08	157.50	116	19,639	0.59%	大買/鉅額交易
2022/07/26	69.1	158.19	8	157.56	160.00	61.1	19,417	0.31%
2022/07/25	15	158.83	47	159.20	160.50	-32	19,550	-0.16%
2022/07/22	25	157.12	89	157.15	157.00	-64	19,473	-0.33%
2022/07/21	17	157.91	66	157.05	158.50	-49	19,390	-0.25%
2022/07/20	501	156.98	96	156.49	155.50	405	19,200	2.11%	大買/鉅額交易
2022/07/19	8	149.06	15	149.37	149.50	-7	18,785	-0.04%
2022/07/18	39	148.65	37	149.26	148.50	2	18,643	0.01%
2022/07/15	87	137.56	219	140.24	145.50	-132	18,082	-0.73%	大賣/鉅額交易
2022/07/14	26	132.27	9	130.28	132.50	17	17,735	0.10%
2022/07/13	8	133.50	55	131.48	128.50	-47	17,598	-0.27%
2022/07/12	36	130.04	39	130.45	127.50	-3	17,525	-0.02%
2022/07/11	180	138.41	140	139.45	133.00	40	17,610	0.23%	大買/大賣/
2022/07/08	185	135.34	99	135.83	134.50	86	17,815	0.48%	大買/
2022/07/07	33	133.98	27	132.96	135.00	6	17,719	0.03%
2022/07/06	151	134.75	385	136.25	132.50	-234	17,431	-1.34%	大買/大賣/鉅額交易
2022/07/05	114	143.95	139	146.12	142.50	-25	17,132	-0.15%	大買/大賣/
2022/07/04	46	138.51	16	139.72	141.50	30	16,904	0.18%
2022/07/01	152	140.73	39	143.41	137.00	113	16,782	0.67%	大買/鉅額交易
2022/06/30	31	147.03	35	146.67	146.00	-4	16,742	-0.02%
2022/06/29	35	151.56	22	152.59	153.50	13	16,684	0.08%
2022/06/28	31	157.19	64	157.41	157.00	-33	16,432	-0.20%
2022/06/27	38	159.14	34	158.75	160.00	4	16,334	0.02%
2022/06/24	103	153.41	194	151.91	152.00	-91	15,975	-0.57%	大買/大賣/
2022/06/23	148.1	157.06	139	156.52	158.50	9.1	15,563	0.06%	大買/大賣/
2022/06/22	128	166.78	48	167.06	156.50	80	15,405	0.52%	大買/
2022/06/21	114	169.55	117	168.74	173.50	-3	15,188	-0.02%	大買/大賣/
2022/06/20	678	161.49	31	160.52	158.00	647	15,214	4.25%	大買/鉅額交易
2022/06/17	35	157.49	445	155.22	161.50	-410	14,910	-2.75%	大賣/鉅額交易
2022/06/16	50	161.76	57	160.14	155.00	-7	14,614	-0.05%
2022/06/15	64	161.55	150	160.46	159.00	-86	14,474	-0.59%	大賣/
2022/06/14	56	166.96	29	164.09	167.50	27	14,691	0.18%
2022/06/13	93	165.27	93	166.17	165.50	0	14,454	0.00%
2022/06/10	108	167.19	69	167.17	168.50	39	14,155	0.28%	大買/
2022/06/09	283	158.57	82.1	155.72	164.50	200.9	13,668	1.47%	大買/鉅額交易
2022/06/08	114.1	155.91	40	154.36	156.50	74.1	13,328	0.56%	大買/
2022/06/07	12	146.67	455	146.32	147.00	-443	12,870	-3.44%	大賣/鉅額交易
2022/06/06	20	148.30	26	148.98	147.00	-6	12,717	-0.05%
2022/06/02	59	153.54	965	154.81	152.00	-906	12,513	-7.24%	大賣/鉅額交易
2022/06/01	64	164.36	71	163.32	165.00	-7	12,187	-0.06%
2022/05/31	8	158.56	12	158.46	156.50	-4	11,556	-0.03%
2022/05/30	51	155.96	39	155.51	156.50	12	11,610	0.10%
2022/05/27	15	146.60	38	146.00	152.50	-23	11,510	-0.20%
2022/05/26	81	140.49	95	141.14	139.00	-14	11,016	-0.13%
2022/05/25	20	135.90	24	134.65	136.50	-4	10,389	-0.04%
2022/05/24	0	0.00	0.2	129.02	127.50	-0.2	10,226	0.00%
2022/05/23	2.2	129.55	1	130.00	130.00	1.2	10,234	0.01%
2022/05/20	5	127.90	4	127.50	128.00	1	10,258	0.01%
2022/05/19	1	128.00	352	126.19	130.00	-351	10,290	-3.41%	大賣/鉅額交易
2022/05/18	40	130.44	6	129.08	129.00	34	10,509	0.32%
2022/05/17	5	128.50	7.5	129.02	131.50	-2.5	11,050	-0.02%
2022/05/16	15.5	131.06	9	131.89	129.50	6.5	11,139	0.06%
2022/05/13	0	0.00	3	130.33	130.50	-3	11,084	-0.03%
2022/05/12	3	130.17	2	129.25	126.00	1	11,033	0.01%
2022/05/11	70	129.91	5	130.50	130.50	65	10,955	0.59%
2022/05/10	12	127.08	22.1	124.67	128.50	-10.1	10,868	-0.09%
2022/05/09	0	0.00	2	123.50	122.50	-2	10,857	-0.02%
2022/05/06	5	125.50	52	125.87	127.00	-47	10,826	-0.43%
2022/05/05	42	131.55	186	133.67	129.00	-144	10,808	-1.33%	大賣/鉅額交易
2022/05/04	37	130.36	5	131.50	129.50	32	10,562	0.30%
2022/05/03	12	131.46	17	129.74	130.50	-5	10,533	-0.05%
2022/04/29	74.1	130.36	86	130.47	129.50	-11.9	10,430	-0.11%
2022/04/28	87	124.07	30	125.67	122.00	57	10,221	0.56%
2022/04/27	17	119.21	22	118.64	123.00	-5	10,181	-0.05%
2022/04/26	3	123.00	3	122.00	123.00	0	10,165	0.00%
2022/04/25	28	120.59	39	120.44	121.00	-11	10,151	-0.11%
2022/04/22	1	125.00	2	126.00	126.50	-1	10,189	-0.01%
2022/04/21	1	126.50	0	0.00	127.00	1	10,365	0.01%
2022/04/20	4	126.00	0	0.00	126.00	4	10,455	0.04%
2022/04/19	25	131.30	28	128.02	127.00	-3	10,748	-0.03%
2022/04/18	2	129.00	2	128.00	128.00	0	10,787	0.00%
2022/04/15	27	131.24	23	131.11	129.00	4	10,867	0.04%
2022/04/14	232	135.85	122	133.72	136.50	110	10,851	1.01%	大買/大賣/鉅額交易
2022/04/13	3	128.83	2	130.00	131.50	1	10,840	0.01%
2022/04/12	3	124.67	7	125.93	124.00	-4	10,949	-0.04%
2022/04/11	30	127.15	31	127.81	126.00	-1	11,079	-0.01%
2022/04/08	1	133.00	3	130.83	130.50	-2	11,335	-0.02%
2022/04/07	136	130.45	111	131.77	128.50	25	12,489	0.20%	大買/大賣/
2022/04/06	245	133.58	69	134.53	133.00	176	13,046	1.35%	大買/鉅額交易
2022/04/01	27	131.02	22	131.27	131.00	5	13,093	0.04%
2022/03/31	8	130.00	42	131.15	127.00	-34	13,150	-0.26%
2022/03/30	330	130.59	178	129.91	128.50	152	13,116	1.16%	大買/大賣/鉅額交易
2022/03/29	70	124.81	42	125.07	126.50	28	12,990	0.22%
2022/03/28	33	123.91	0	0.00	125.00	33	12,869	0.26%
2022/03/25	234	127.66	31	128.02	126.50	203	12,746	1.59%	大買/鉅額交易
2022/03/24	125	132.17	38	134.80	136.50	87	12,427	0.70%	大買/
2022/03/23	142	134.12	80	131.99	133.00	62	12,120	0.51%	大買/
2022/03/22	5	123.90	19	124.63	124.50	-14	11,520	-0.12%
2022/03/21	33	125.08	13	122.96	122.50	20	11,590	0.17%
2022/03/18	46	125.71	37	126.12	126.50	9	11,758	0.08%
2022/03/17	5	126.40	267	125.84	129.00	-262	11,634	-2.25%	大賣/鉅額交易
2022/03/16	133	119.76	36	119.58	117.50	97	11,082	0.88%	大買/
2022/03/15	48	118.31	22	119.93	118.00	26	10,879	0.24%
2022/03/14	45	118.44	34	120.18	119.00	11	10,760	0.10%
2022/03/11	85	118.23	81	117.25	120.50	4	10,544	0.04%
2022/03/10	14	116.82	20	119.33	119.50	-6	10,381	-0.06%
2022/03/09	201	109.40	0	0.00	109.00	201	10,312	1.95%	大買/鉅額交易
2022/03/08	3	111.33	8	111.88	108.00	-5	10,292	-0.05%
2022/03/07	3	110.50	10	111.00	110.00	-7	10,217	-0.07%
2022/03/04	12	116.50	2	116.00	114.50	10	10,165	0.10%
2022/03/03	150	119.79	72	120.56	117.50	78	10,131	0.77%	大買/
2022/03/02	342	118.73	393.1	118.60	119.00	-51.1	9,904	-0.52%	大買/大賣/
2022/03/01	138	115.46	10.1	114.92	116.50	127.9	9,357	1.37%	大買/鉅額交易
2022/02/25	16.2	109.66	18	109.36	106.00	-1.8	9,276	-0.02%
2022/02/24	2	108.00	5	108.41	107.50	-3	9,192	-0.03%
2022/02/23	2	108.50	0.1	108.64	110.00	1.9	9,169	0.02%
2022/02/22	5.2	108.03	3	110.00	108.50	2.2	9,219	0.02%
2022/02/21	2	113.50	3	112.33	112.00	-1	9,299	-0.01%
2022/02/18	60	115.63	228	114.87	116.50	-168	9,358	-1.80%	大賣/鉅額交易
2022/02/17	471	114.94	378	116.46	114.50	93	9,193	1.01%	大買/大賣/
2022/02/16	1	105.50	50	109.37	110.50	-49	8,709	-0.56%
2022/02/15	15	101.97	8	102.50	100.50	7	8,620	0.08%
2022/02/14	9	99.17	0	0.00	98.20	9	8,615	0.10%
2022/02/11	5	101.40	0	0.00	101.50	5	8,628	0.06%
2022/02/10	13	102.42	0	0.00	101.50	13	8,653	0.15%
2022/02/09	15	104.40	7	105.29	104.00	8	8,699	0.09%
2022/02/08	0	0.00	0.2	101.00	101.00	-0.2	8,774	0.00%
2022/02/07	16.2	99.35	6	99.97	101.00	10.2	8,836	0.11%
2022/01/26	0	0.00	5	98.50	97.50	-5	8,818	-0.06%
2022/01/24	2	100.75	0.2	100.50	100.00	1.9	9,049	0.02%
2022/01/21	0.2	102.50	0	0.00	100.50	0.2	9,032	0.00%
2022/01/20	10	103.75	0	0.00	103.50	10	9,017	0.11%
2022/01/19	4	104.00	2	106.00	104.00	2	9,011	0.02%
2022/01/18	10	105.50	0	0.00	105.00	10	9,003	0.11%
2022/01/17	8	105.50	2	105.25	107.00	6	8,986	0.07%
2022/01/14	22	106.84	17	106.76	106.00	5	8,905	0.06%
2022/01/13	75	107.62	4	111.00	107.00	71	8,728	0.81%
2022/01/12	10	112.55	14	112.11	113.00	-4	8,614	-0.05%
2022/01/11	24	107.75	4.1	107.64	109.50	19.9	8,288	0.24%
2022/01/10	110.1	110.22	3	111.33	109.50	107.1	8,197	1.31%	大買/鉅額交易
2022/01/07	50	108.47	42	108.17	108.50	8	8,062	0.10%
2022/01/06	38	113.58	56.1	114.01	113.00	-18.1	7,903	-0.23%
2022/01/05	68.1	112.38	52	113.42	111.00	16.1	7,499	0.21%
2022/01/04	42	117.27	77	114.64	117.50	-35	7,220	-0.48%
2022/01/03	52	117.63	62.1	117.61	115.00	-10.1	6,971	-0.14%
2021/12/30	120.1	122.12	228	122.40	121.00	-108	6,606	-1.63%	大買/大賣/鉅額交易
2021/12/29	29	111.19	24	111.73	117.50	5	5,374	0.09%
2021/12/28	6	102.50	29	101.26	107.00	-23	4,631	-0.50%
2021/12/27	96	98.83	30	99.05	97.60	66	4,301	1.53%
2021/12/24	9	94.66	16	94.99	94.70	-7	4,089	-0.17%
2021/12/23	26	95.22	15	94.00	95.20	11	4,008	0.27%
2021/12/22	1	91.40	2	91.50	90.60	-1	3,909	-0.03%
2021/12/21	0	0.00	1	90.00	91.60	-1	3,918	-0.03%
2021/12/20	1	89.80	1	89.40	89.10	0	3,924	0.00%
2021/12/16	3	92.00	2	92.05	91.30	1	4,028	0.02%
2021/12/15	12	94.94	9	95.17	91.70	3	4,022	0.07%
2021/12/14	16	95.71	16	96.90	98.50	0	4,015	0.00%
2021/12/13	24	95.23	21	94.39	99.10	3	3,715	0.08%
2021/12/09	0	0.00	3	89.23	90.20	-3	3,520	-0.09%
2021/12/08	9	90.01	29	90.83	89.50	-20	3,497	-0.57%
2021/12/07	7	89.14	8	88.98	87.80	-1	3,439	-0.03%
2021/12/06	36	90.42	33	91.12	89.50	3	3,410	0.09%
2021/12/03	10	90.40	6	89.70	89.60	4	3,342	0.12%
2021/12/02	30	89.17	0	0.00	88.70	30	3,262	0.92%
2021/12/01	0	0.00	5	88.20	88.50	-5	3,258	-0.15%
2021/11/30	0	0.00	6.1	88.66	88.10	-6.1	3,278	-0.19%
2021/11/29	3.1	86.86	0	0.00	86.30	3.1	3,343	0.09%
2021/11/26	16	88.43	2	89.70	87.50	14	3,310	0.42%
2021/11/25	3	90.43	0	0.00	89.00	3	3,250	0.09%
2021/11/24	84	90.53	35	91.79	91.70	49	3,232	1.52%
2021/11/23	1	87.30	0	0.00	86.90	1	3,225	0.03%
2021/11/22	3	88.07	7.1	88.22	87.70	-4.1	3,343	-0.12%
2021/11/19	8.1	91.53	1	91.40	91.00	7.1	3,311	0.21%
2021/11/18	45	89.62	50	91.92	88.80	-5	3,220	-0.16%
2021/11/17	18	89.67	93.2	90.13	90.50	-75.2	3,066	-2.45%
2021/11/16	13.2	87.42	10	87.51	89.60	3.2	2,926	0.11%
2021/11/15	4	87.48	4.5	86.85	88.00	-0.5	2,818	-0.02%
2021/11/12	18.5	85.03	17	85.41	83.20	1.5	2,711	0.05%
2021/11/11	2	84.25	2.1	83.84	83.30	-0.1	2,670	0.00%
2021/11/10	4.1	83.37	1.3	83.34	83.50	2.8	2,646	0.11%
2021/11/09	0.3	84.40	0	0.00	85.00	0.3	2,599	0.01%
2021/11/08	6	84.90	3	85.17	84.10	3	2,556	0.12%
2021/11/05	7	85.01	10	85.38	86.20	-3	2,471	-0.12%
2021/11/04	21	81.68	15	82.96	82.50	6	2,307	0.26%
2021/11/03	4	78.50	2	79.11	79.60	2	2,218	0.09%
2021/11/02	82	80.33	60	79.93	79.00	22	2,168	1.01%
2021/11/01	104	77.50	11	79.05	79.20	93	1,991	4.67%	大買/
2021/10/29	2	75.05	54	75.15	75.60	-52	1,882	-2.76%
2021/10/28	3	74.87	10.1	74.82	75.10	-7.1	1,848	-0.38%
2021/10/27	32	74.31	2	73.60	73.00	30	1,809	1.66%
2021/10/26	35.1	73.86	3	73.57	74.00	32.1	1,772	1.81%
2021/10/22	6	72.78	1	73.30	72.60	5	1,715	0.29%
2021/10/21	0	0.00	5	72.76	71.90	-5	1,699	-0.29%
2021/10/20	0	0.00	24	71.08	71.10	-24	1,659	-1.45%
2021/10/19	4	70.73	3	70.47	71.00	1	1,658	0.06%
2021/10/18	0	0.00	4	70.53	70.10	-4	1,664	-0.24%
2021/10/15	1	69.30	1	69.20	69.50	0	1,650	0.00%
2021/10/14	5	66.16	0	0.00	67.20	5	1,630	0.31%
2021/10/13	3	66.67	0	0.00	66.50	3	1,623	0.18%
2021/10/12	1	67.20	0	0.00	67.00	1	1,622	0.06%
2021/10/08	2	68.20	0	0.00	67.70	2	1,620	0.12%
2021/10/07	3	68.77	0	0.00	68.60	3	1,632	0.18%
2021/10/06	0	0.00	3	68.40	67.20	-3	1,657	-0.18%
2021/10/05	0	0.00	50	66.42	69.10	-50	1,661	-3.01%
2021/10/04	37	67.83	0	0.00	67.20	37	1,644	2.25%
2021/10/01	19	69.01	0	0.00	69.40	19	1,626	1.17%
2021/09/30	0	0.00	1	71.30	72.10	-1	1,597	-0.06%
2021/09/28	2	71.70	11	71.57	72.80	-9	1,546	-0.58%
2021/09/27	0	0.00	32	71.71	71.40	-32	1,519	-2.11%
2021/09/24	1	71.90	1	71.90	72.80	0	1,489	0.00%
2021/09/23	25	73.32	54	72.92	72.90	-29	1,435	-2.02%
2021/09/22	1	70.40	1	71.10	70.10	0	1,308	0.00%
2021/09/17	1	71.90	4	71.35	72.80	-3	1,241	-0.24%
2021/09/16	0	0.00	1	70.80	70.80	-1	1,079	-0.09%
2021/09/15	3	67.73	0	0.00	67.50	3	1,055	0.28%
2021/09/13	0	0.00	3	69.60	68.70	-3	1,044	-0.29%
2021/09/10	0	0.00	1	68.60	68.50	-1	1,038	-0.10%
2021/09/09	2	67.95	2	68.15	68.00	0	1,039	0.00%
2021/09/08	4	67.83	7	67.84	67.60	-3	1,034	-0.29%
2021/09/07	0	0.00	9	68.96	68.80	-9	1,022	-0.88%
2021/09/06	2	70.60	21	70.60	70.00	-19	1,009	-1.88%
2021/09/03	3	72.60	77	72.81	72.30	-74	972	-7.61%
2021/09/02	141	73.14	6	73.13	73.90	135	928	14.55%	大買/鉅額交易
2021/08/31	0	0.00	20	70.69	70.80	-20	806	-2.48%
2021/08/30	0	0.00	56	71.82	70.90	-56	796	-7.03%
2021/08/27	32	71.15	4	71.65	70.20	28	736	3.80%
2021/08/26	52	70.53	51	70.13	70.90	1	650	0.15%
2021/08/25	45	66.95	3	67.57	67.80	42	496	8.45%
2021/08/24	0	0.00	1	64.40	64.30	-1	475	-0.21%
2021/08/20	7	62.79	0	0.00	63.10	7	477	1.46%
2021/08/19	4	63.90	0	0.00	63.40	4	476	0.84%
2021/08/18	23	63.24	0	0.00	64.40	23	474	4.85%
2021/08/11	0	0.00	9	65.88	65.60	-9	469	-1.92%
2021/08/09	1	66.50	0	0.00	66.70	1	486	0.21%
2021/08/05	0	0.00	39	69.31	68.60	-39	503	-7.74%
2021/08/04	45	68.94	4	68.58	69.30	41	520	7.88%
2021/08/02	0	0.00	9	68.21	68.50	-9	537	-1.67%
2021/07/30	0	0.00	2	65.15	64.50	-2	524	-0.38%
2021/07/29	2	65.40	14	65.42	65.40	-12	530	-2.26%
2021/07/28	6	64.12	80	64.70	65.30	-74	536	-13.79%
2021/07/27	106	69.52	7	69.60	69.40	99	538	18.38%	大買/
2021/07/26	3	69.43	0	0.00	69.40	3	542	0.55%
2021/07/23	0	0.00	1	72.00	69.90	-1	552	-0.18%
2021/07/22	0	0.00	6	70.87	70.60	-6	550	-1.09%
2021/07/21	2	68.50	0	0.00	68.60	2	544	0.37%
2021/07/20	2	69.10	0	0.00	69.20	2	550	0.36%
2021/07/16	1	70.30	0	0.00	70.40	1	592	0.17%
2021/07/14	5	71.06	1	72.80	70.80	4	663	0.60%
2021/07/13	8	71.83	2	72.10	71.50	6	726	0.83%
2021/07/12	0	0.00	4	69.18	69.30	-4	741	-0.54%
2021/07/06	5	67.80	0	0.00	67.60	5	800	0.63%
2021/06/25	0	0.00	1	68.50	68.10	-1	969	-0.10%
2021/06/24	0	0.00	1	67.90	67.80	-1	970	-0.10%
2021/06/23	0	0.00	3	66.90	66.90	-3	969	-0.31%
2021/06/18	0	0.00	2	66.90	67.10	-2	977	-0.20%
2021/06/17	1	66.30	0	0.00	66.40	1	980	0.10%
2021/06/09	5	65.34	0	0.00	65.40	5	1,001	0.50%
2021/06/02	5	65.50	0	0.00	64.70	5	1,088	0.46%
2021/06/01	14	65.43	0	0.00	65.40	14	1,115	1.26%
2021/05/26	5	63.54	0	0.00	63.80	5	1,234	0.41%
2021/05/25	0	0.00	2	64.05	63.70	-2	1,250	-0.16%
2021/05/18	0	0.00	3	62.17	62.40	-3	1,293	-0.23%
2021/05/17	2	59.70	0	0.00	58.50	2	1,291	0.15%
2021/05/14	2	62.40	0	0.00	61.50	2	1,279	0.16%
2021/05/13	5	61.26	0	0.00	61.90	5	1,277	0.39%
2021/05/12	6	63.33	0	0.00	61.90	6	1,266	0.47%
2021/05/11	7	66.56	0	0.00	65.50	7	1,246	0.56%
2021/05/10	2	68.10	0	0.00	68.20	2	1,234	0.16%
2021/05/05	5	68.60	0	0.00	68.50	5	1,245	0.40%
2021/05/04	4	69.20	0	0.00	69.40	4	1,245	0.32%
2021/05/03	2	71.15	0	0.00	70.80	2	1,231	0.16%
2021/04/29	1	72.80	7	73.76	72.50	-6	1,224	-0.49%
2021/04/28	2	73.45	0	0.00	74.40	2	1,217	0.16%
2021/04/27	2	74.45	0	0.00	74.10	2	1,232	0.16%
2021/04/26	5	75.86	2	75.45	75.00	3	1,244	0.24%
2021/04/23	0	0.00	1	75.20	75.20	-1	1,258	-0.08%
2021/04/22	1	77.70	1	74.70	74.90	0	1,289	0.00%
2021/04/21	1	77.80	2.4	78.10	78.30	-1.4	1,282	-0.11%
2021/04/20	3	78.53	0	0.00	77.40	3	1,378	0.22%
2021/04/19	8	78.19	8	78.88	78.50	0	1,378	0.00%
2021/04/16	3	74.60	3	75.87	75.20	0	1,368	0.00%
2021/04/15	0	0.00	2	73.35	73.70	-2	1,331	-0.15%
2021/04/14	2	71.50	0	0.00	71.50	2	1,326	0.15%
2021/04/12	0	0.00	2	74.80	74.00	-2	1,322	-0.15%
2021/04/09	0	0.00	6	73.07	73.00	-6	1,302	-0.46%
2021/04/08	6	74.40	3	74.27	74.80	3	1,279	0.23%
2021/04/07	0	0.00	9	72.90	71.50	-9	1,240	-0.73%
2021/04/06	0	0.00	6	71.83	71.70	-6	1,219	-0.49%
2021/04/01	0	0.00	1	72.10	72.10	-1	1,212	-0.08%
2021/03/31	0	0.00	2	71.50	71.60	-2	1,212	-0.16%
2021/03/30	0	0.00	1	70.60	70.70	-1	1,226	-0.08%
2021/03/26	0	0.00	0.1	71.00	69.50	-0.1	1,366	0.00%
2021/03/22	3	68.87	0	0.00	69.00	3	1,565	0.19%
2021/03/19	12	69.29	0	0.00	69.20	12	1,563	0.77%
2021/03/18	3	69.87	0	0.00	69.90	3	1,601	0.19%
2021/03/12	0	0.00	1	69.80	69.80	-1	1,733	-0.06%
2021/03/11	1	70.20	0	0.00	70.20	1	1,755	0.06%
2021/03/10	0	0.00	1	70.70	70.70	-1	1,761	-0.06%
2021/03/08	0	0.00	3	72.73	71.90	-3	1,799	-0.17%
2021/03/05	0	0.00	2	71.95	71.80	-2	1,775	-0.11%
2021/03/04	2	71.90	16	71.79	71.40	-14	1,759	-0.80%
2021/03/03	1	69.80	4	70.50	69.80	-3	1,697	-0.18%
2021/03/02	0	0.00	1	69.60	67.90	-1	1,651	-0.06%
2021/02/26	0	0.00	5	69.82	69.00	-5	1,643	-0.30%
2021/02/25	2	69.60	2	69.55	69.40	0	1,633	0.00%
2021/02/24	0	0.00	4	70.05	68.80	-4	1,620	-0.25%
2021/02/23	0	0.00	3	69.00	69.10	-3	1,598	-0.19%
2021/02/22	0	0.00	4	68.58	68.60	-4	1,587	-0.25%
2021/02/19	0	0.00	1	67.50	67.70	-1	1,576	-0.06%
2021/02/18	0	0.00	2	66.55	67.00	-2	1,572	-0.13%
2021/02/17	0	0.00	3	66.40	66.20	-3	1,571	-0.19%
2021/02/04	5	64.32	0	0.00	64.30	5	1,562	0.32%
2021/02/01	3	63.20	0	0.00	64.20	3	1,557	0.19%
2021/01/29	6	64.17	0	0.00	64.20	6	1,551	0.39%
2021/01/28	0.2	66.20	0	0.00	66.20	0.2	1,537	0.01%
2021/01/20	0	0.00	0.1	66.80	66.30	-0.1	1,493	-0.01%
2021/01/19	0.1	68.50	1.2	68.58	68.40	-1.1	1,473	-0.07%
2021/01/18	1.2	69.00	14	69.55	69.00	-12.8	1,452	-0.88%
2021/01/15	0	0.00	4	71.30	71.10	-4	1,429	-0.28%
2021/01/14	1	72.30	15	72.00	72.40	-14	1,403	-1.00%
2021/01/13	22	71.63	11	72.85	71.60	11	1,372	0.80%
2021/01/12	0.3	69.00	9	68.84	68.60	-8.7	1,256	-0.69%
2021/01/11	1	69.70	1	67.80	69.70	0	1,198	0.00%
2021/01/05	0	0.00	1	66.20	66.50	-1	1,074	-0.09%
2021/01/04	0	0.00	1	66.70	66.70	-1	1,062	-0.09%
2020/12/30	0	0.00	1	66.20	66.20	-1	1,038	-0.10%
2020/12/28	0	0.00	1	65.20	65.20	-1	1,019	-0.10%
2020/12/22	3	67.97	6	67.90	65.90	-3	895	-0.33%
2020/12/21	2	66.85	8	66.65	66.50	-6	793	-0.76%
2020/12/18	3	66.20	0	0.00	66.80	3	737	0.41%
2020/12/16	3	65.37	8	65.65	66.10	-5	635	-0.79%
2020/12/09	0	0.00	1	64.30	65.00	-1	473	-0.21%
2020/12/08	6	65.40	0	0.00	65.00	6	451	1.33%
2020/12/07	9	64.60	0	0.00	64.70	9	382	2.36%
2020/12/04	0	0.00	75	63.97	63.80	-75	349	-21.44%
2020/12/03	83	62.97	185	63.53	63.60	-102	328	-31.01%	大賣/鉅額交易
2020/12/01	0	0.00	0.2	62.60	62.60	-0.2	258	-0.06%
2020/11/30	0.2	61.90	0	0.00	61.70	0.2	250	0.06%
2020/11/27	5	60.40	0	0.00	60.30	5	236	2.11%
2020/11/24	5	60.70	0	0.00	60.30	5	239	2.09%
2020/10/29	4	58.60	0	0.00	58.90	4	284	1.41%
2020/10/28	3	59.20	0	0.00	59.20	3	286	1.05%
2020/10/26	2	59.50	0	0.00	59.50	2	292	0.68%
2020/10/22	2	59.40	0	0.00	60.30	2	332	0.60%
2020/10/21	2	59.80	0	0.00	59.90	2	341	0.59%
2020/10/14	2	60.30	0	0.00	60.50	2	400	0.50%
2020/10/05	3	60.80	0	0.00	60.70	3	682	0.44%
2020/09/28	8	60.20	0	0.00	60.20	8	716	1.12%
2020/09/24	4	61.00	0	0.00	59.80	4	824	0.49%
2020/09/21	6	63.17	0	0.00	63.00	6	822	0.73%
2020/09/18	4	63.40	0	0.00	63.40	4	823	0.49%
2020/09/15	15	62.90	0	0.00	62.60	15	833	1.80%
2020/09/03	5	63.28	0	0.00	63.20	5	853	0.59%
2020/09/02	10	63.53	0	0.00	63.50	10	852	1.17%
2020/08/27	0	0.00	9	62.84	62.50	-9	861	-1.04%
2020/08/20	0	0.00	1	60.30	60.80	-1	867	-0.12%
2020/08/12	0	0.00	2	62.90	63.60	-2	852	-0.23%
2020/08/07	0	0.00	11	63.84	63.50	-11	853	-1.29%
2020/08/05	0	0.00	7	64.73	64.60	-7	846	-0.83%
2020/08/03	0	0.00	14	65.21	65.10	-14	844	-1.66%
2020/07/27	0	0.00	14	68.00	66.00	-14	829	-1.69%
2020/07/22	1	67.70	1	66.80	67.00	0	786	0.00%
2020/07/17	0	0.00	20	66.10	65.70	-20	750	-2.66%
2020/07/16	0	0.00	8	67.00	65.50	-8	743	-1.08%
2020/07/15	0	0.00	22	67.93	66.00	-22	731	-3.01%
2020/07/14	2	67.80	3	69.53	67.80	-1	719	-0.14%
2020/07/13	1	68.20	203	69.31	70.30	-202	680	-29.67%	大賣/鉅額交易
2020/07/10	27	66.08	10	66.45	65.80	17	590	2.88%
2020/07/09	0	0.00	10	63.25	63.00	-10	514	-1.94%
2020/07/08	85	63.60	0	0.00	63.30	85	511	16.63%
2020/07/07	22	63.30	0	0.00	63.10	22	514	4.28%
2020/07/06	64	64.85	0	0.00	64.00	64	516	12.40%
2020/07/03	85	64.42	0	0.00	66.20	85	478	17.77%
2020/07/02	0	0.00	1	62.30	62.50	-1	424	-0.24%
2020/07/01	20	62.00	0	0.00	62.00	20	420	4.76%
2020/06/30	25	61.88	0	0.00	61.90	25	417	5.99%
2020/06/24	100	61.71	0	0.00	61.80	100	421	23.74%
2020/06/23	130	61.64	0	0.00	62.00	130	426	30.48%	大買/鉅額交易
2020/06/04	0	0.00	1	60.70	60.80	-1	495	-0.20%
2020/05/26	1	61.10	0	0.00	61.00	1	508	0.20%
2020/05/20	0	0.00	19	60.06	60.00	-19	505	-3.76%
2020/05/15	1	60.30	0	0.00	60.20	1	499	0.20%
2020/05/13	0	0.00	1	59.80	60.30	-1	491	-0.20%
2020/05/07	1	59.40	0	0.00	59.30	1	485	0.21%
2020/04/15	0	0.00	6	56.38	56.50	-6	461	-1.30%
2020/04/14	0	0.00	3	55.60	55.80	-3	467	-0.64%
2020/04/09	1	54.20	1	54.30	54.30	0	468	0.00%
2020/04/07	3	52.40	0	0.00	52.60	3	450	0.67%
2020/03/12	4	54.55	0	0.00	54.90	4	541	0.74%
2020/02/24	0	0.00	1	63.20	63.10	-1	550	-0.18%
2020/01/20	0	0.00	1	66.50	65.50	-1	704	-0.14%
2020/01/08	0	0.00	1	65.60	65.50	-1	938	-0.11%
2019/12/19	1	71.50	1	71.50	70.80	0	943	0.00%
2019/12/18	1	70.60	0	0.00	70.40	1	909	0.11%
2019/12/16	25	69.30	0	0.00	69.50	25	908	2.75%
2019/12/13	1	69.60	5	71.00	68.90	-4	906	-0.44%
2019/12/12	5	70.34	0	0.00	70.30	5	888	0.56%
2019/12/05	0	0.00	1	69.10	69.20	-1	827	-0.12%
2019/12/03	5	68.70	5	68.00	68.70	0	809	0.00%
2019/11/18	0	0.00	1	67.30	67.30	-1	846	-0.12%
2019/11/12	1	68.30	1	68.10	69.30	0	870	0.00%
2019/11/11	0	0.00	1	68.70	68.50	-1	857	-0.12%
2019/11/07	0	0.00	1	70.80	70.60	-1	837	-0.12%
2019/11/01	2	69.30	2	71.20	71.10	0	777	0.00%
2019/10/31	0	0.00	2	69.90	68.70	-2	740	-0.27%
2019/10/28	1	70.00	0	0.00	70.50	1	704	0.14%
2019/10/25	3	73.20	3	71.70	70.50	0	699	0.00%
2019/10/22	4	72.05	11	71.39	73.20	-7	649	-1.08%
2019/10/21	3	69.93	3	70.10	70.10	0	597	0.00%
2019/10/18	1	70.20	9	71.64	70.60	-8	584	-1.37%
2019/10/17	5	70.30	0	0.00	69.70	5	509	0.98%
2019/10/08	14	63.01	0	0.00	63.50	14	401	3.49%
2019/10/03	0	0.00	0	62.00	62.00	0	370	-0.01%
2019/10/01	0	62.40	5	62.04	62.40	-5	368	-1.35%
2019/09/18	0	0.00	5	60.20	60.00	-5	337	-1.48%
2019/09/11	0	0.00	1	59.50	59.50	-1	340	-0.29%
2019/08/30	11	57.56	10	58.32	56.60	1	305	0.33%
2019/08/22	0	0.00	1	60.90	60.90	-1	244	-0.41%
2019/08/21	1	61.10	0	0.00	60.60	1	238	0.42%
2019/08/20	0	0.00	20	62.00	61.00	-20	229	-8.72%
2019/08/19	10	60.50	10	60.40	60.90	0	199	0.00%
2019/08/16	20	59.00	0	0.00	59.10	20	182	10.93%
2019/07/31	1	58.70	0	0.00	58.90	1	194	0.51%
2019/07/04	0	0.00	1	58.60	58.50	-1	251	-0.40%
2019/05/13	0	0.00	2	58.50	58.70	-2	397	-0.50%
2019/05/09	0	0.00	1	60.30	60.30	-1	399	-0.25%
2019/05/07	2	61.10	0	0.00	61.10	2	400	0.50%
2019/05/06	1	61.60	0	0.00	61.60	1	392	0.26%
2019/04/29	0	0.00	2	61.80	61.80	-2	390	-0.51%
2019/04/25	3	63.53	1	63.20	63.80	2	375	0.53%
2019/04/11	0	0.00	1	61.10	60.50	-1	344	-0.29%
2019/04/08	1	62.20	0	0.00	61.80	1	341	0.29%
2019/03/26	0	0.00	2	61.10	60.90	-2	348	-0.57%
2019/03/11	0	0.00	1	60.20	60.00	-1	348	-0.29%
2019/03/07	0	0.00	1	59.70	59.70	-1	373	-0.27%
2019/03/06	0	0.00	1	59.90	59.90	-1	376	-0.27%
2019/03/05	0	0.00	1	60.10	60.10	-1	376	-0.27%
2019/02/21	2	60.00	0	0.00	59.60	2	352	0.57%
2019/02/18	8	59.55	0	0.00	59.70	8	345	2.32%
2019/02/15	0	0.00	2	58.70	58.80	-2	333	-0.60%
2019/02/11	2	57.10	0	0.00	56.90	2	312	0.64%
2019/01/30	4	57.50	0	0.00	57.30	4	307	1.30%
2019/01/24	2	57.60	2	57.50	57.50	0	302	0.00%
2019/01/15	2	58.40	0	0.00	58.40	2	343	0.58%
2018/12/18	1	60.70	1	60.90	60.00	0	356	0.00%
2018/11/23	2	52.40	0	0.00	52.40	2	282	0.71%
2018/11/21	5	53.60	0	0.00	53.60	5	279	1.79%
2018/11/06	0	0.00	8	53.56	53.50	-8	282	-2.83%
2018/11/05	0	0.00	4	53.50	53.50	-4	281	-1.42%
2018/11/02	0	0.00	8	53.65	53.50	-8	282	-2.84%
2018/11/01	0	0.00	25	53.06	53.50	-25	280	-8.91%
2018/10/31	0	0.00	38	52.06	52.90	-38	281	-13.49%
2018/10/29	0	0.00	66	50.41	50.30	-66	277	-23.82%
2018/10/26	0	0.00	357	50.98	50.40	-357	273	-130.36%	大賣/鉅額交易
2018/10/25	0	0.00	55	52.05	51.90	-55	266	-20.62%
2018/10/24	0	0.00	11	55.30	55.00	-11	264	-4.16%
2018/10/23	0	0.00	1	56.50	56.20	-1	260	-0.38%
2018/10/22	0	0.00	1	58.00	57.50	-1	263	-0.38%
2018/10/19	0	0.00	2	56.20	58.80	-2	270	-0.74%
2018/10/18	0	0.00	1	56.60	56.50	-1	278	-0.36%
2018/10/17	0	0.00	1	57.60	57.30	-1	286	-0.35%
2018/10/16	0	0.00	1	57.00	57.20	-1	305	-0.33%
2018/10/15	0	0.00	1	57.20	57.00	-1	351	-0.28%
2018/10/12	0	0.00	2	57.75	58.60	-2	351	-0.57%
2018/09/25	0	0.00	1	66.90	66.90	-1	422	-0.24%
2018/09/10	0	0.00	2	64.30	64.00	-2	479	-0.42%
2018/08/17	1	65.00	0	0.00	64.80	1	521	0.19%
2018/08/13	0	0.00	1	66.40	66.00	-1	525	-0.19%
2018/08/08	3	68.93	0	0.00	68.80	3	531	0.56%
2018/07/31	0	0.00	5	69.66	68.80	-5	548	-0.91%
2018/07/30	6	68.93	0	0.00	68.90	6	547	1.10%
2018/07/23	0	0.00	4	69.15	69.10	-4	574	-0.70%
2018/07/20	5	68.96	0	0.00	68.20	5	557	0.90%
2018/07/12	0	0.00	1	62.40	63.40	-1	557	-0.18%
2018/07/10	0	0.00	1	62.50	62.50	-1	585	-0.17%
2018/06/29	1	70.60	0	0.00	70.60	1	650	0.15%
2018/06/15	2	74.20	145	74.08	74.20	-143	654	-21.83%	大賣/鉅額交易
2018/06/13	0	0.00	1	75.00	74.90	-1	652	-0.15%
2018/06/05	5	75.60	1	76.20	75.20	4	661	0.60%
2018/05/30	0	0.00	1	74.90	74.90	-1	665	-0.15%
2018/05/18	0	0.00	12	74.60	74.10	-12	708	-1.69%
2018/05/17	0	0.00	1	75.00	74.50	-1	718	-0.14%
2018/05/16	1	75.90	4	75.68	75.10	-3	717	-0.42%
2018/05/15	2	75.45	0	0.00	74.70	2	726	0.28%
2018/05/14	0	0.00	20	75.00	75.90	-20	745	-2.68%
2018/05/11	0	0.00	26	75.31	75.00	-26	749	-3.47%
2018/05/08	0	0.00	10	75.03	75.30	-10	763	-1.31%
2018/04/25	0	0.00	1	78.90	78.90	-1	735	-0.14%
2018/04/24	0	0.00	2	77.80	78.30	-2	736	-0.27%
2018/04/20	3	82.77	4	81.50	81.20	-1	733	-0.14%
2018/04/19	1	82.80	0	0.00	82.80	1	728	0.14%
2018/04/17	85	81.56	19	81.79	81.00	66	705	9.35%
2018/04/16	0	0.00	0.1	83.00	83.00	-0.1	698	-0.01%
2018/04/13	106.1	82.39	2	82.70	83.10	104.1	675	15.41%	大買/鉅額交易
2018/04/12	17	79.45	3	79.50	79.80	14	607	2.31%
2018/04/11	1	78.60	0	0.00	78.30	1	597	0.17%
2018/04/03	0	0.00	18	78.72	78.50	-18	615	-2.92%
2018/04/02	57	77.81	0	0.00	77.50	57	612	9.30%
2018/03/31	101	77.76	2	77.60	78.00	99	621	15.93%	大買/
2018/03/29	0	0.00	80	74.86	75.30	-80	631	-12.67%
2018/03/28	2	75.90	0	0.00	75.50	2	639	0.31%
2018/03/27	0	0.00	1	77.00	76.80	-1	666	-0.15%
2018/03/26	0	0.00	1	76.20	76.40	-1	738	-0.14%
2018/03/21	0	0.00	1	78.20	78.20	-1	753	-0.13%
2018/03/07	10	79.32	0	0.00	78.10	10	892	1.12%
2018/03/06	0	0.00	7	78.73	79.00	-7	962	-0.73%
2018/02/27	70	81.30	21	81.60	80.60	49	1,135	4.32%
2018/02/22	2	80.10	0	0.00	80.20	2	1,350	0.15%
2018/02/06	11	79.43	5	77.90	77.00	6	1,477	0.41%
2018/02/02	15	82.91	5	82.12	83.90	10	1,448	0.69%
2018/02/01	1	82.50	0	0.00	82.00	1	1,441	0.07%
2018/01/31	2	81.00	8.8	81.15	81.20	-6.8	1,440	-0.47%
2018/01/30	0	0.00	7	82.91	81.60	-7	1,449	-0.48%
2018/01/23	1	83.70	0	0.00	83.80	1	1,446	0.07%
2018/01/19	10	82.61	0.1	82.50	82.40	10	1,450	0.69%
2018/01/18	1	83.20	1	82.80	82.90	0	1,448	0.00%
2018/01/17	0	0.00	7.1	83.54	83.40	-7.1	1,441	-0.49%
2018/01/16	0.1	84.20	1	84.90	84.20	-0.9	1,442	-0.06%
2018/01/15	0	0.00	1	83.50	83.70	-1	1,438	-0.07%
2018/01/12	3	84.30	2	84.50	84.20	1	1,441	0.07%
2018/01/11	1	83.00	0	0.00	83.70	1	1,446	0.07%
2018/01/10	2	83.60	0	0.00	82.70	2	1,443	0.14%
2018/01/09	3	83.63	0	0.00	83.20	3	1,444	0.21%
2018/01/05	6	84.93	0	0.00	84.70	6	1,457	0.41%
2018/01/02	3.1	85.27	0	0.00	85.30	3.1	1,487	0.21%