中砂 (1560)-第一金-新竹券商分點個股進出

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
247.5
漲跌
▲5.5
漲幅
+2.27%
成交量
1,620張
產業
上市電機機械類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/17	1	246.50	1	246.50	247.50	0	4,214	0.00%
2024/05/16	1	241.00	0	0.00	242.00	1	4,217	0.02%
2024/05/14	1	241.01	0	0.00	246.00	1	4,375	0.02%
2024/05/10	0	248.50	0	0.00	247.50	0	4,446	0.00%
2024/05/09	2	250.00	0	0.00	250.00	2	4,524	0.04%
2024/05/08	0	0.00	0	254.00	253.50	0	4,791	0.00%
2024/05/07	7	250.14	7	252.36	249.50	0	4,976	0.00%
2024/05/03	2	246.00	2	243.50	243.50	0	5,002	0.00%
2024/05/02	2	251.00	1	248.50	250.00	1	5,005	0.02%
2024/04/30	1	256.00	10	256.15	255.00	-9	5,021	-0.18%
2024/04/29	9	262.50	0	263.00	264.00	9	4,958	0.18%
2024/04/26	2	256.25	4	259.13	256.00	-2	4,966	-0.04%
2024/04/25	1	248.57	0	0.00	257.50	1	5,018	0.02%
2024/04/24	2	240.76	0.1	243.00	243.00	2	4,996	0.04%
2024/04/23	2	221.50	0	0.00	221.00	2	5,037	0.04%
2024/04/22	0	0.00	1	228.00	221.00	-1	5,047	-0.02%
2024/04/19	9.1	238.38	4	243.00	233.00	5.1	5,114	0.10%
2024/04/16	0	0.00	1.1	250.45	250.00	-1.1	5,076	-0.02%
2024/04/15	2.3	251.87	0	0.00	254.00	2.3	5,077	0.05%
2024/04/12	0.3	258.40	0.1	258.97	256.00	0.2	5,065	0.00%
2024/04/11	0	252.50	0	0.00	254.50	0	5,053	0.00%
2024/04/10	0	260.00	0	259.50	257.50	0	5,029	0.00%
2024/04/09	0	261.35	2	259.50	258.50	-2	5,032	-0.04%
2024/04/08	0	0.00	0	263.00	264.00	0	5,014	0.00%
2024/04/03	1.6	265.47	2	266.50	266.50	-0.4	5,056	-0.01%
2024/04/02	4.1	288.07	11	275.95	272.50	-6.9	5,024	-0.14%
2024/04/01	4	269.38	1	270.97	270.50	3	4,956	0.06%
2024/03/29	1.1	267.90	7	262.14	261.50	-5.9	5,046	-0.12%
2024/03/28	3	260.33	1	259.50	259.00	2	5,089	0.04%
2024/03/27	4	264.00	6.1	261.96	264.00	-2.1	5,048	-0.04%
2024/03/26	4	257.00	8	253.06	253.50	-4	4,948	-0.08%
2024/03/25	0	253.00	0	0.00	254.00	0	4,886	0.00%
2024/03/21	3	245.00	4	247.00	245.00	-1	4,840	-0.02%
2024/03/20	2	255.00	1	255.00	247.50	1	4,850	0.02%
2024/03/18	5	256.20	9	251.33	256.00	-4	4,863	-0.08%
2024/03/15	2	243.75	3	245.00	243.50	-1	4,827	-0.02%
2024/03/14	8	239.69	6	243.42	240.50	2	4,834	0.04%
2024/03/13	13	247.69	5	248.00	243.50	8	4,873	0.16%
2024/03/12	1	247.50	2.1	253.90	251.50	-1.1	4,863	-0.02%
2024/03/11	0	0.00	0.1	244.00	241.00	-0.1	4,828	0.00%
2024/03/08	3	248.67	0.5	248.60	241.00	2.5	4,848	0.05%
2024/03/07	6	248.08	0	253.00	246.00	6	4,845	0.12%
2024/03/06	1	253.00	0	250.50	254.50	1	4,830	0.02%
2024/03/05	0	0.00	2	251.00	251.50	-2	4,809	-0.04%
2024/03/04	2.2	257.80	3.2	258.81	255.00	-1	4,796	-0.02%
2024/03/01	3.1	255.98	6	257.08	256.00	-2.9	4,745	-0.06%
2024/02/29	3.1	255.74	1	256.50	258.00	2.1	4,710	0.04%
2024/02/27	6	266.98	1	267.50	268.00	5	4,625	0.11%
2024/02/26	10	274.50	11.1	270.39	273.00	-1.1	4,609	-0.02%
2024/02/23	4.2	288.61	2.1	282.44	276.50	2	4,613	0.04%
2024/02/22	8.2	270.49	9	258.90	275.50	-0.8	4,399	-0.02%
2024/02/21	4	250.76	3.9	252.84	250.50	0.1	4,269	0.00%
2024/02/20	2	237.02	22.1	238.85	238.00	-20.1	4,145	-0.48%
2024/02/19	1	234.50	0	234.00	233.00	1	4,100	0.02%
2024/02/16	28.5	237.68	5	235.31	238.00	23.5	4,154	0.57%
2024/02/15	1.2	228.41	1	235.50	238.00	0.2	4,174	0.01%
2024/02/05	2.1	221.24	2	220.00	220.50	0.1	4,227	0.00%
2024/02/02	1	221.00	1	219.50	217.50	0	4,217	0.00%
2024/02/01	5	218.50	12	218.79	217.50	-7	4,271	-0.16%
2024/01/31	2.1	221.43	4.1	218.79	219.50	-2	4,353	-0.05%
2024/01/30	2	209.73	35.3	207.15	209.50	-33.3	4,300	-0.77%
2024/01/29	1	195.50	2	193.51	195.50	-1	4,204	-0.02%
2024/01/26	1.3	188.88	1	188.50	189.00	0.3	4,304	0.01%
2024/01/25	5	187.70	0	0.00	187.00	5	4,389	0.11%
2024/01/24	14	191.50	6	190.00	189.00	8	4,403	0.18%
2024/01/23	2	196.51	0	0.00	195.50	2	4,411	0.05%
2024/01/22	1	191.00	3	195.34	196.50	-2	4,398	-0.05%
2024/01/19	22	190.11	14	192.96	194.50	8	4,359	0.18%
2024/01/18	1	193.01	1.1	194.28	194.00	-0.1	4,295	0.00%
2024/01/17	2	198.52	1	200.92	196.00	1	4,222	0.02%
2024/01/16	1	193.50	1	195.00	193.50	0	4,168	0.00%
2024/01/15	3	199.00	8.2	199.24	197.00	-5.2	4,189	-0.12%
2024/01/12	5	190.30	30	194.53	190.50	-25	4,163	-0.60%
2024/01/10	0	0.00	3.1	187.10	185.50	-3.1	4,162	-0.07%
2024/01/09	1	187.50	3	187.33	187.00	-2	4,175	-0.05%
2024/01/05	2	184.00	2	183.25	182.50	0	4,214	0.00%
2024/01/04	0	0.00	3	185.00	184.00	-3	4,403	-0.07%
2024/01/03	2	186.75	11	188.77	188.00	-9	4,435	-0.20%
2024/01/02	1	192.00	0	0.00	190.00	1	4,467	0.02%
2023/12/29	1	192.00	2.1	193.00	192.00	-1.1	4,481	-0.02%
2023/12/27	2	189.50	6	193.50	190.50	-4	4,522	-0.09%
2023/12/26	8	190.19	22	191.18	189.00	-14	4,613	-0.30%
2023/12/25	4.1	182.02	20	183.23	185.00	-15.9	4,795	-0.33%
2023/12/22	2	172.50	2	174.25	174.00	0	4,967	0.00%
2023/12/21	1	168.00	0	0.00	168.00	1	4,957	0.02%
2023/12/20	3	168.17	0	0.00	170.00	3	4,991	0.06%
2023/12/19	1	171.00	2	170.25	171.00	-1	5,028	-0.02%
2023/12/18	1	173.00	0	0.00	172.50	1	5,048	0.02%
2023/12/15	4	175.75	0.3	175.50	174.50	3.8	5,045	0.07%
2023/12/14	2	181.00	2	181.00	180.00	0	5,031	0.00%
2023/12/13	1	178.00	0	0.00	178.50	1	5,055	0.02%
2023/12/12	1	179.50	3	179.00	178.00	-2	5,051	-0.04%
2023/12/08	0	0.00	3	178.17	179.00	-3	5,246	-0.06%
2023/12/07	6.2	176.32	0	0.00	174.00	6.2	5,251	0.12%
2023/12/06	1	178.00	0	0.00	180.50	1	5,213	0.02%
2023/12/04	3	190.67	2	186.50	186.50	1	5,163	0.02%
2023/12/01	0	0.00	1	187.00	187.00	-1	5,147	-0.02%
2023/11/30	0	0.00	1	184.00	184.00	-1	5,116	-0.02%
2023/11/27	2.2	180.66	0	0.00	178.50	2.2	5,019	0.04%
2023/11/24	2	182.50	1	183.50	184.00	1	4,991	0.02%
2023/11/22	5.3	183.55	42	181.49	188.00	-36.7	4,881	-0.75%
2023/11/21	12	178.13	0	0.00	177.00	12	4,809	0.25%
2023/11/20	0	0.00	1	175.50	177.50	-1	4,831	-0.02%
2023/11/17	5	177.90	1	176.50	176.50	4	4,872	0.08%
2023/11/15	26	178.31	3	178.00	178.00	23	4,852	0.47%
2023/11/14	13	182.42	7	182.36	181.50	6	4,796	0.13%
2023/11/13	36	178.14	45	181.51	181.00	-9	4,726	-0.19%
2023/11/10	1	173.50	0	0.00	171.00	1	4,548	0.02%
2023/11/09	3	169.50	4	171.75	173.50	-1	4,534	-0.02%
2023/11/08	5	173.00	5	175.30	169.50	0	4,430	0.00%
2023/11/07	9	170.78	23	169.72	169.50	-14	4,285	-0.33%
2023/11/06	0	0.00	1	181.00	178.50	-1	4,092	-0.02%
2023/11/03	3	175.33	12	177.88	180.00	-9	4,013	-0.22%
2023/11/02	0	0.00	7.1	170.40	171.00	-7.1	3,884	-0.18%
2023/11/01	1.1	166.24	1	163.50	168.50	0.1	3,798	0.00%
2023/10/31	1	162.00	0	0.00	162.50	1	3,767	0.03%
2023/10/30	1	162.50	1	162.50	163.50	0	3,782	0.00%
2023/10/27	1	163.50	0	0.00	163.50	1	3,806	0.03%
2023/10/26	2	163.75	1	165.00	163.50	1	3,846	0.03%
2023/10/25	2	166.25	2	168.00	166.00	0	3,849	0.00%
2023/10/24	0	0.00	1	167.00	167.00	-1	4,034	-0.02%
2023/10/23	1	165.00	0	0.00	165.00	1	4,177	0.02%
2023/10/20	0	0.00	1	165.50	167.00	-1	4,416	-0.02%
2023/10/19	1	160.00	0.1	160.50	164.50	0.9	4,397	0.02%
2023/10/18	1	163.50	0.1	161.00	160.50	0.9	4,462	0.02%
2023/10/17	3	163.50	0	0.00	163.50	3	4,554	0.07%
2023/10/16	0	0.00	10	161.50	162.00	-10	4,659	-0.21%
2023/10/13	0	0.00	1	164.00	164.50	-1	4,811	-0.02%
2023/10/12	0	0.00	21	164.74	165.50	-21	4,994	-0.42%
2023/10/11	2	159.00	0	0.00	157.00	2	5,049	0.04%
2023/10/06	0	0.00	9.3	156.30	157.00	-9.3	5,160	-0.18%
2023/10/05	0	0.00	5	155.70	154.50	-5	5,152	-0.10%
2023/10/04	5	155.10	5	155.00	155.00	0	5,126	0.00%
2023/10/03	4	158.38	6	158.67	157.00	-2	5,058	-0.04%
2023/10/02	7	161.79	14	160.29	160.00	-7	5,036	-0.14%
2023/09/28	24	156.38	14	156.11	154.50	10	4,809	0.21%
2023/09/27	16.8	150.02	14	151.54	150.50	2.8	4,455	0.06%
2023/09/25	25.4	142.60	0	0.00	141.00	25.4	4,193	0.60%
2023/09/22	0.3	140.12	0.3	142.00	143.50	0	4,183	0.00%
2023/09/20	0	0.00	0.2	138.00	137.50	-0.2	4,103	-0.01%
2023/09/19	0	0.00	1	140.00	139.00	-1	4,119	-0.02%
2023/09/15	3	145.00	1	145.50	143.00	2	4,091	0.05%
2023/09/14	0	0.00	7	144.29	144.50	-7	4,150	-0.17%
2023/09/13	2	134.75	2	139.00	138.50	0	4,055	0.00%
2023/09/12	0	0.00	2	136.25	136.00	-2	4,007	-0.05%
2023/09/06	1	135.00	4	130.50	134.50	-3	4,527	-0.07%
2023/09/05	0	0.00	1	130.00	130.00	-1	4,613	-0.02%
2023/09/01	1	127.50	0	0.00	127.00	1	4,653	0.02%
2023/08/31	0	0.00	1	130.50	130.00	-1	4,684	-0.02%
2023/08/28	2	126.50	2	128.00	129.50	0	4,728	0.00%
2023/08/25	0	0.00	1	130.00	129.00	-1	4,714	-0.02%
2023/08/24	3.1	130.23	0.5	130.50	128.00	2.6	4,699	0.06%
2023/08/23	1.1	127.75	1	129.00	130.00	0.1	4,681	0.00%
2023/08/17	0	0.00	1	127.50	127.50	-1	4,642	-0.02%
2023/08/16	1	123.50	0	0.00	124.00	1	4,625	0.02%
2023/08/14	0	122.50	0	0.00	121.50	0	4,614	0.00%
2023/08/11	0	0.00	1	125.00	125.50	-1	4,614	-0.02%
2023/08/10	1	123.03	0	0.00	123.00	1	4,600	0.02%
2023/08/09	0	128.00	0	0.00	127.00	0	4,572	0.00%
2023/08/08	7.1	129.72	5	129.00	129.00	2.1	4,544	0.05%
2023/08/04	1	132.50	1	132.50	131.50	0	4,495	0.00%
2023/08/02	1.1	133.91	1	133.50	131.50	0.1	4,485	0.00%
2023/08/01	2	135.53	0	0.00	136.00	2	4,429	0.05%
2023/07/31	5	139.21	0	0.00	138.50	5	4,395	0.11%
2023/07/28	12	140.63	0	0.00	141.50	12	4,346	0.28%
2023/07/27	18	141.20	1	142.00	141.50	17	4,277	0.40%
2023/07/26	12	147.22	0	0.00	149.00	12	4,045	0.30%
2023/07/25	2	150.50	15.4	153.09	149.00	-13.4	3,879	-0.35%
2023/07/24	5	140.00	0	0.00	141.50	5	3,585	0.14%
2023/07/21	6.3	142.96	5	144.10	143.50	1.3	3,543	0.04%
2023/07/20	6	148.08	1	146.00	147.50	5	3,472	0.14%
2023/07/19	22	144.27	1	145.50	142.00	21	3,337	0.63%
2023/07/18	1	148.50	1	146.50	151.50	0	3,335	0.00%
2023/07/17	11.1	145.67	0	0.00	145.00	11.1	3,167	0.35%
2023/07/14	10	138.50	12.1	141.93	143.00	-2.1	2,936	-0.07%
2023/07/13	2	129.00	13.3	129.44	130.00	-11.3	2,688	-0.42%
2023/07/12	1	123.00	73	123.50	122.50	-72	2,542	-2.83%
2023/07/11	1	123.00	0	0.00	122.50	1	2,508	0.04%
2023/07/07	10	121.25	0	0.00	122.00	10	2,491	0.40%
2023/07/06	10	123.00	0	0.00	122.50	10	2,454	0.41%
2023/07/05	1	124.00	0	0.00	124.00	1	2,455	0.04%
2023/07/03	1	124.00	0	0.00	128.00	1	2,539	0.04%
2023/06/30	0	0.00	0.1	124.60	123.00	-0.1	2,535	0.00%
2023/06/29	0	0.00	6	126.00	125.00	-6	2,539	-0.24%
2023/06/28	0	0.00	3	125.00	124.00	-3	2,539	-0.12%
2023/06/27	1	125.50	1	124.50	124.00	0	2,544	0.00%
2023/06/26	0	0.00	6	125.92	125.50	-6	2,531	-0.24%
2023/06/21	10	127.50	2	128.00	127.00	8	2,538	0.32%
2023/06/20	3	128.00	60	128.51	127.50	-57	2,552	-2.23%
2023/06/19	2	127.50	24	127.50	127.50	-22	2,496	-0.88%
2023/06/16	1	129.50	1	131.00	129.50	0	2,473	0.00%
2023/06/15	3	133.83	30	132.48	132.00	-27	2,413	-1.12%
2023/06/14	14	128.50	2	129.50	129.00	12	2,247	0.53%
2023/06/13	36	128.94	10	130.05	130.50	26	2,137	1.22%
2023/06/12	70	122.26	0	0.00	122.00	70	1,879	3.72%
2023/06/09	0	0.00	5	121.00	124.00	-5	1,805	-0.28%
2023/06/07	0	0.00	2	119.25	118.50	-2	1,716	-0.12%
2023/06/06	4	118.00	0	117.50	118.00	4	1,725	0.23%
2023/06/05	9	117.00	6	117.00	116.50	3	1,726	0.17%
2023/06/02	2	118.00	13	117.12	117.50	-11	1,738	-0.63%
2023/06/01	0	0.00	2	116.00	116.50	-2	1,767	-0.11%
2023/05/30	1.1	114.00	1	114.00	114.00	0.1	1,761	0.01%
2023/05/26	7	116.79	4	115.13	115.00	3	1,786	0.17%
2023/05/23	0	0.00	1	112.00	112.00	-1	1,748	-0.06%
2023/05/18	2	113.25	3.1	112.36	111.50	-1.1	1,787	-0.06%
2023/05/17	0	0.00	0	112.50	112.50	0	1,827	0.00%
2023/05/15	0.1	109.00	0	0.00	109.00	0.1	1,823	0.00%
2023/05/12	0	0.00	0.1	110.50	110.00	-0.1	1,843	-0.01%
2023/05/11	0	0.00	0.1	110.50	109.50	-0.1	1,866	-0.01%
2023/05/09	0.1	109.00	3	108.50	110.00	-2.9	1,912	-0.15%
2023/05/08	1	111.00	1	111.50	111.00	0	1,943	0.00%
2023/05/03	0	0.00	2.1	109.05	109.00	-2.1	2,086	-0.10%
2023/05/02	5.1	111.49	1	111.00	110.00	4.1	2,126	0.19%
2023/04/28	3	109.33	2	110.00	110.50	1	2,249	0.04%
2023/04/27	1	109.00	0	0.00	109.50	1	2,327	0.04%
2023/04/26	0	106.00	3	108.00	108.00	-3	2,356	-0.13%
2023/04/25	3	109.34	1	109.50	109.50	2	2,536	0.08%
2023/04/24	1	114.50	0	0.00	113.50	1	2,573	0.04%
2023/04/21	1	117.02	6	118.33	113.50	-5	2,801	-0.18%
2023/04/20	1	113.00	0	0.00	112.50	1	2,919	0.04%
2023/04/19	0	0.00	1.1	115.41	114.00	-1.1	2,935	-0.04%
2023/04/17	0	0.00	3.1	117.37	118.00	-3.1	2,952	-0.11%
2023/04/14	2	116.50	0	117.00	116.50	2	2,960	0.07%
2023/04/13	0	0.00	1	117.00	116.50	-1	2,975	-0.03%
2023/04/12	1	117.00	5	118.00	118.00	-4	2,999	-0.13%
2023/04/10	2	118.00	0	0.00	118.00	2	3,041	0.07%
2023/04/07	21	119.24	0	0.00	119.00	21	3,056	0.69%
2023/04/06	7.1	119.71	4	120.50	119.00	3.1	3,093	0.10%
2023/03/31	11	117.95	1	118.00	118.50	10	3,015	0.33%
2023/03/30	1	117.50	1	116.04	117.50	0	3,007	0.00%
2023/03/28	1	116.00	2	117.00	115.50	-1	3,026	-0.03%
2023/03/24	1	117.50	0	0.00	117.50	1	3,090	0.03%
2023/03/23	8.2	117.81	3	118.50	118.00	5.2	3,153	0.16%
2023/03/22	2	118.00	2	117.02	117.50	0	3,156	0.00%
2023/03/21	0	0.00	1	114.50	115.00	-1	3,163	-0.03%
2023/03/17	0	111.50	0	0.00	111.50	0	3,346	0.00%
2023/03/16	0	110.00	0	0.00	108.50	0	3,455	0.00%
2023/03/13	2	111.00	0	0.00	112.00	2	4,780	0.04%
2023/03/10	1	113.01	3	113.00	113.50	-2	5,000	-0.04%
2023/03/09	1	117.50	0.1	118.00	116.50	0.9	5,035	0.02%
2023/03/08	3.2	118.97	0	0.00	119.50	3.2	5,062	0.06%
2023/03/06	2	116.51	1	117.50	117.50	1	5,055	0.02%
2023/03/03	1	114.50	0	0.00	114.00	1	5,048	0.02%
2023/03/02	1	114.00	0	0.00	113.50	1	5,088	0.02%
2023/02/23	0	0.00	0	116.00	116.50	0	5,169	0.00%
2023/02/20	0.1	115.50	0	0.00	115.50	0.1	5,685	0.00%
2023/02/16	0	0.00	1	116.50	116.00	-1	6,122	-0.02%
2023/02/15	1	114.00	1	113.50	114.00	0	6,311	0.00%
2023/02/13	0	0.00	1	117.00	116.50	-1	6,400	-0.02%
2023/02/10	0	0.00	4	117.50	116.50	-4	6,531	-0.06%
2023/02/09	1	118.50	3	120.00	118.50	-2	6,600	-0.03%
2023/02/08	1	120.00	4	120.13	120.00	-3	6,648	-0.05%
2023/02/07	5	118.00	0	0.00	118.00	5	6,735	0.07%
2023/02/06	0	0.00	1	118.00	117.00	-1	6,744	-0.01%
2023/02/03	5	121.50	1	121.50	120.50	4	6,767	0.06%
2023/02/01	2	120.75	1	120.00	121.00	1	6,831	0.01%
2023/01/31	2	118.75	1	118.50	119.00	1	6,863	0.01%
2023/01/30	1	118.50	5	119.70	119.00	-4	6,880	-0.06%
2023/01/17	6	116.33	1	116.02	116.00	5	6,802	0.07%
2023/01/16	6	115.08	1	114.50	115.00	5	6,765	0.07%
2023/01/13	6	115.25	6	115.92	114.00	0	6,758	0.00%
2023/01/12	2	114.50	10	113.00	113.50	-8	6,587	-0.12%
2023/01/11	69	118.46	51	118.54	115.00	18	6,554	0.27%
2023/01/10	9	115.44	4.3	115.88	115.50	4.7	6,386	0.07%
2023/01/04	10	107.50	0	0.00	107.00	10	6,378	0.16%
2023/01/03	0	107.50	2	107.50	108.00	-2	6,445	-0.03%
2022/12/30	13	106.42	8	105.00	105.50	5	6,458	0.08%
2022/12/28	2.1	105.81	0	0.00	104.50	2.1	6,519	0.03%
2022/12/26	1	106.04	1	108.00	106.50	0	6,530	0.00%
2022/12/23	2	108.25	0	0.00	109.50	2	6,555	0.03%
2022/12/22	4	112.13	0.2	112.00	111.00	3.8	6,601	0.06%
2022/12/21	0.2	112.00	0.2	112.00	111.00	0	6,649	0.00%
2022/12/20	5	113.00	0	0.00	110.50	5	6,711	0.07%
2022/12/19	0	115.00	6	113.50	114.00	-6	6,741	-0.09%
2022/12/16	1	118.00	0.1	118.50	118.00	0.9	6,762	0.01%
2022/12/15	7	122.36	12.2	123.37	122.00	-5.2	6,774	-0.08%
2022/12/14	1	119.00	0	0.00	119.00	1	6,762	0.01%
2022/12/13	20	119.83	4	118.13	117.00	16	6,759	0.24%
2022/12/12	4.1	119.64	2	120.75	119.50	2.1	6,763	0.03%
2022/12/09	2	125.50	0	0.00	122.50	2	6,803	0.03%
2022/12/08	1.1	124.05	0	0.00	126.00	1.1	6,708	0.02%
2022/12/07	4.1	127.80	6	127.33	124.50	-1.9	6,626	-0.03%
2022/12/06	133.2	132.08	138.5	132.58	129.50	-5.3	6,332	-0.08%	大買/大賣/
2022/12/05	11.1	122.28	19.1	127.31	128.00	-8	5,752	-0.14%
2022/12/02	15	116.90	5	115.80	116.50	10	5,433	0.18%
2022/12/01	0	113.50	1	113.50	112.50	-1	5,276	-0.02%
2022/11/28	0	0.00	3	110.50	110.50	-3	5,344	-0.06%
2022/11/25	9	111.44	19	111.53	109.00	-10	5,373	-0.19%
2022/11/24	4	109.13	1	111.00	111.00	3	5,387	0.06%
2022/11/23	2	109.00	10	110.00	109.00	-8	5,435	-0.15%
2022/11/22	1	108.50	6	109.00	109.50	-5	5,487	-0.09%
2022/11/21	8	109.81	2	109.50	110.00	6	5,570	0.11%
2022/11/18	7.3	111.45	5	114.00	109.50	2.3	5,596	0.04%
2022/11/17	7	111.79	16	111.00	111.50	-9	5,605	-0.16%
2022/11/16	14.2	118.40	0	0.00	114.50	14.2	5,749	0.25%
2022/11/15	19	115.34	16	115.09	118.50	3	5,903	0.05%
2022/11/14	5	108.00	0	0.00	108.50	5	6,462	0.08%
2022/11/11	5	109.80	7	109.43	109.50	-2	6,767	-0.03%
2022/11/10	2	103.50	1	103.50	103.50	1	6,655	0.02%
2022/11/09	14.1	106.96	0	0.00	107.50	14.1	6,849	0.21%
2022/11/08	3	109.50	0	0.00	106.50	3	6,861	0.04%
2022/11/07	2	106.00	2	106.25	107.00	0	6,859	0.00%
2022/11/04	1	102.50	0	0.00	103.00	1	6,958	0.01%
2022/11/03	1	105.50	1	106.00	105.50	0	6,921	0.00%
2022/11/01	0	0.00	2	103.00	103.50	-2	6,991	-0.03%
2022/10/28	1	101.50	1	102.00	98.80	0	7,196	0.00%
2022/10/27	0	0.00	2.1	100.14	104.50	-2.1	7,198	-0.03%
2022/10/26	0	98.90	0	0.00	98.00	0	7,220	0.00%
2022/10/24	1	105.50	0	0.00	103.00	1	7,471	0.01%
2022/10/20	1	102.00	3	102.50	102.00	-2	8,357	-0.02%
2022/10/19	0	0.00	1	106.00	104.50	-1	8,454	-0.01%
2022/10/14	3	110.66	3	109.33	106.50	0	8,812	0.00%
2022/10/13	0	105.00	0	0.00	105.00	0	9,193	0.00%
2022/10/12	0	110.00	0	0.00	110.00	0	9,298	0.00%
2022/10/11	0	112.00	27	112.44	111.00	-27	9,819	-0.27%
2022/10/06	2	120.00	5	120.60	120.00	-3	10,280	-0.03%
2022/10/05	2	121.00	0	0.00	120.50	2	10,373	0.02%
2022/10/04	2	124.50	2.1	123.48	122.50	-0.1	10,402	0.00%
2022/10/03	0	0.00	0.1	122.00	122.00	-0.1	10,570	0.00%
2022/09/30	1	120.50	10	116.00	121.00	-9	10,800	-0.08%
2022/09/29	4	120.13	3	121.00	120.00	1	11,111	0.01%
2022/09/28	0	125.00	3	128.67	121.50	-3	11,444	-0.03%
2022/09/27	2	125.00	1	127.50	129.50	1	11,691	0.01%
2022/09/26	2	125.50	1	129.00	125.50	1	11,933	0.01%
2022/09/23	0.2	135.97	6	131.17	131.50	-5.8	12,194	-0.05%
2022/09/22	2.1	136.46	2	134.50	137.00	0.1	12,357	0.00%
2022/09/21	3	135.83	1	135.50	136.00	2	12,683	0.02%
2022/09/19	1	137.00	1	140.00	138.50	0	13,414	0.00%
2022/09/16	8.2	137.94	1	140.50	139.00	7.2	13,909	0.05%
2022/09/15	1.2	145.09	0.4	148.02	143.50	0.8	14,291	0.01%
2022/09/14	4	144.50	0.1	147.50	147.50	3.9	14,827	0.03%
2022/09/13	4	149.50	0	0.00	147.00	4	15,438	0.03%
2022/09/12	8	151.94	2.1	149.00	148.50	5.9	15,804	0.04%
2022/09/08	0.1	147.00	0	0.00	145.50	0.1	16,185	0.00%
2022/09/07	0	0.00	1	145.00	146.00	-1	16,577	-0.01%
2022/09/06	11	152.73	0	0.00	147.00	11	16,835	0.07%
2022/09/05	10	152.65	0	0.00	151.00	10	17,215	0.06%
2022/09/02	10	154.75	13	158.31	158.50	-3	17,592	-0.02%
2022/09/01	1	154.00	1	156.50	154.00	0	18,264	0.00%
2022/08/31	2	155.50	5	156.00	159.00	-3	18,776	-0.02%
2022/08/30	12	160.13	13	158.00	158.00	-1	19,327	-0.01%
2022/08/29	3	157.67	9.1	156.62	158.00	-6.1	19,447	-0.03%
2022/08/26	5	158.00	1	158.00	156.50	4	19,644	0.02%
2022/08/25	4	157.75	4	156.50	156.00	0	19,934	0.00%
2022/08/24	23	155.26	1	156.50	155.50	22	20,559	0.11%
2022/08/23	38	157.75	33	153.83	156.50	5	20,692	0.02%
2022/08/22	4.1	158.72	2	157.50	156.00	2.1	21,150	0.01%
2022/08/19	31	174.13	36	175.64	169.50	-5	21,321	-0.02%
2022/08/18	17	163.29	18	163.94	166.50	-1	21,158	0.00%
2022/08/17	2	156.25	1	156.50	156.00	1	20,986	0.00%
2022/08/16	4	160.00	13	158.23	157.50	-9	20,913	-0.04%
2022/08/15	11	154.95	1	154.50	155.00	10	20,700	0.05%
2022/08/12	12	154.08	0	155.00	153.50	12	20,653	0.06%
2022/08/11	6	156.84	12	156.21	157.00	-6	20,567	-0.03%
2022/08/09	3	150.67	2	150.75	152.00	1	20,433	0.00%
2022/08/08	2	154.00	1	154.00	153.50	1	20,395	0.00%
2022/08/05	2	159.25	4	157.25	153.50	-2	20,376	-0.01%
2022/08/04	12	150.29	14	151.96	153.00	-2	20,254	-0.01%
2022/08/03	4	149.88	4	151.13	151.50	0	20,271	0.00%
2022/08/02	1	149.50	1	150.50	153.00	0	20,262	0.00%
2022/08/01	4	153.00	2.1	154.55	152.50	1.9	20,187	0.01%
2022/07/29	7	157.86	5	158.40	157.00	2	20,124	0.01%
2022/07/28	13	152.31	25.1	157.20	155.50	-12.1	20,179	-0.06%
2022/07/27	16.2	157.76	7	158.64	157.50	9.2	19,639	0.05%
2022/07/26	3	159.33	6	159.83	160.00	-3	19,417	-0.02%
2022/07/25	2	157.76	2.1	159.74	160.50	0	19,550	0.00%
2022/07/22	1	157.50	0	0.00	157.00	1	19,473	0.01%
2022/07/21	105	157.04	105	157.02	158.50	0	19,390	0.00%	大買/大賣/
2022/07/20	10.1	157.95	16	155.69	155.50	-6	19,200	-0.03%
2022/07/19	10	148.95	25	148.84	149.50	-15	18,785	-0.08%
2022/07/18	157.1	149.49	169	149.42	148.50	-11.9	18,643	-0.06%	大買/大賣/
2022/07/15	12	141.38	16.1	141.23	145.50	-4.1	18,082	-0.02%
2022/07/14	24.1	132.54	32	132.73	132.50	-7.9	17,735	-0.04%
2022/07/12	10	128.50	0	0.00	127.50	10	17,525	0.06%
2022/07/11	10	135.50	11.3	141.43	133.00	-1.3	17,610	-0.01%
2022/07/08	42	138.27	41	134.87	134.50	1	17,815	0.01%
2022/07/07	42	134.01	51	131.90	135.00	-9	17,719	-0.05%
2022/07/06	25	137.64	12	132.37	132.50	13	17,431	0.07%
2022/07/05	143	142.92	143	144.29	142.50	0	17,132	0.00%	大買/大賣/
2022/07/04	27.2	141.53	29	140.72	141.50	-1.8	16,904	-0.01%
2022/07/01	40	143.22	40	144.83	137.00	0	16,782	0.00%
2022/06/30	37	144.76	37	147.76	146.00	0	16,742	0.00%
2022/06/29	60	152.57	54	154.26	153.50	6	16,684	0.04%
2022/06/28	31	156.98	33	157.55	157.00	-2	16,432	-0.01%
2022/06/27	1	159.50	12	157.96	160.00	-11	16,334	-0.07%
2022/06/24	49	156.18	37	152.26	152.00	12	15,975	0.08%
2022/06/23	30.1	157.82	40	157.90	158.50	-9.9	15,563	-0.06%
2022/06/22	63	162.50	18	165.56	156.50	45	15,405	0.29%
2022/06/21	121	167.67	130	163.29	173.50	-9	15,188	-0.06%	大買/大賣/
2022/06/20	15	158.80	2	161.00	158.00	13	15,214	0.09%
2022/06/17	73	159.45	108	157.87	161.50	-35	14,910	-0.23%	大賣/
2022/06/16	46	160.89	22	164.41	155.00	24	14,614	0.16%
2022/06/15	14	161.57	9	162.61	159.00	5	14,474	0.03%
2022/06/14	30	167.10	30	165.95	167.50	0	14,691	0.00%
2022/06/13	37	168.31	35	168.89	165.50	2	14,454	0.01%
2022/06/10	130	167.41	135.4	167.73	168.50	-5.4	14,155	-0.04%	大買/大賣/
2022/06/09	18	156.72	19	159.26	164.50	-1	13,668	-0.01%
2022/06/08	146	152.58	144	152.75	156.50	2	13,328	0.02%	大買/大賣/
2022/06/07	2	146.00	2	147.75	147.00	0	12,870	0.00%
2022/06/06	3	148.67	3.2	147.69	147.00	-0.2	12,717	0.00%
2022/06/02	10.2	160.22	19	157.11	152.00	-8.8	12,513	-0.07%
2022/06/01	13	162.35	12	160.23	165.00	1	12,187	0.01%
2022/05/31	5	157.70	3	158.50	156.50	2	11,556	0.02%
2022/05/30	107	156.00	108	155.00	156.50	-1	11,610	-0.01%	大買/大賣/
2022/05/27	14	144.21	27	147.98	152.50	-13	11,510	-0.11%
2022/05/26	12	139.88	15	141.83	139.00	-3	11,016	-0.03%
2022/05/25	4	136.00	19	133.71	136.50	-15	10,389	-0.14%
2022/05/24	2	130.50	3	129.00	127.50	-1	10,226	-0.01%
2022/05/23	8	129.75	0	0.00	130.00	8	10,234	0.08%
2022/05/20	1	128.00	0	0.00	128.00	1	10,258	0.01%
2022/05/18	0	0.00	1	131.00	129.00	-1	10,509	-0.01%
2022/05/17	1	128.50	1	130.00	131.50	0	11,050	0.00%
2022/05/13	0	0.00	2.9	129.20	130.50	-2.9	11,084	-0.03%
2022/05/11	2	129.25	1	131.00	130.50	1	10,955	0.01%
2022/05/06	1.7	124.71	0	0.00	127.00	1.7	10,826	0.02%
2022/05/05	2.2	131.00	3	135.00	129.00	-0.9	10,808	-0.01%
2022/05/04	10	132.00	10	129.50	129.50	0	10,562	0.00%
2022/05/03	0	0.00	1	131.00	130.50	-1	10,533	-0.01%
2022/04/29	0	0.00	10	130.75	129.50	-10	10,430	-0.10%
2022/04/28	1	123.50	0	0.00	122.00	1	10,221	0.01%
2022/04/27	0	0.00	3	123.00	123.00	-3	10,181	-0.03%
2022/04/26	1	120.00	0	0.00	123.00	1	10,165	0.01%
2022/04/25	4	120.00	0	0.00	121.00	4	10,151	0.04%
2022/04/22	0.1	125.00	0	0.00	126.50	0.1	10,189	0.00%
2022/04/19	8	128.13	0	0.00	127.00	8	10,748	0.07%
2022/04/18	0	0.00	2	128.75	128.00	-2	10,787	-0.02%
2022/04/15	17	131.47	0	0.00	129.00	17	10,867	0.16%
2022/04/14	2.3	136.04	26.1	136.13	136.50	-23.8	10,851	-0.22%
2022/04/13	1	128.00	4	131.38	131.50	-3	10,840	-0.03%
2022/04/12	7	124.14	3.1	124.98	124.00	3.9	10,949	0.04%
2022/04/08	0	0.00	1	131.00	130.50	-1	11,335	-0.01%
2022/04/07	6	133.50	10.2	130.11	128.50	-4.2	12,489	-0.03%
2022/04/06	9	133.56	11	133.86	133.00	-2	13,046	-0.02%
2022/04/01	10.2	130.60	13	127.23	131.00	-2.8	13,093	-0.02%
2022/03/31	11	127.50	13	130.08	127.00	-2	13,150	-0.02%
2022/03/30	19	129.34	10	131.85	128.50	9	13,116	0.07%
2022/03/29	2.2	124.68	1	124.50	126.50	1.2	12,990	0.01%
2022/03/28	5.1	123.55	2	123.75	125.00	3.1	12,869	0.02%
2022/03/25	19	130.42	0	0.00	126.50	19	12,746	0.15%
2022/03/24	13	133.81	33	135.52	136.50	-20	12,427	-0.16%
2022/03/23	34	130.75	30.1	132.94	133.00	3.9	12,120	0.03%
2022/03/22	11	122.00	10	123.40	124.50	1	11,520	0.01%
2022/03/21	21	126.07	5	123.10	122.50	16	11,590	0.14%
2022/03/18	2	126.00	0	0.00	126.50	2	11,758	0.02%
2022/03/17	2	126.25	15	128.27	129.00	-13	11,634	-0.11%
2022/03/16	7	118.43	3	120.83	117.50	4	11,082	0.04%
2022/03/15	3	119.00	4	119.63	118.00	-1	10,879	-0.01%
2022/03/14	6	122.00	7	119.79	119.00	-1	10,760	-0.01%
2022/03/11	4	119.75	4	118.50	120.50	0	10,544	0.00%
2022/03/10	2	118.50	4	118.38	119.50	-2	10,381	-0.02%
2022/03/08	0	0.00	1	110.50	108.00	-1	10,292	-0.01%
2022/03/07	0.1	110.00	0	0.00	110.00	0.1	10,217	0.00%
2022/03/04	1	116.00	0	0.00	114.50	1	10,165	0.01%
2022/03/03	116	121.85	113.6	120.90	117.50	2.4	10,131	0.02%	大買/大賣/
2022/03/02	147.6	118.12	151	118.78	119.00	-3.4	9,904	-0.03%	大買/大賣/
2022/03/01	0	0.00	7.1	116.22	116.50	-7.1	9,357	-0.08%
2022/02/25	4	107.50	4	106.50	106.00	0	9,276	0.00%
2022/02/24	27	108.50	27	107.69	107.50	0	9,192	0.00%
2022/02/23	1	109.50	3	108.17	110.00	-2	9,169	-0.02%
2022/02/22	0	0.00	2	108.00	108.50	-2	9,219	-0.02%
2022/02/21	3	113.33	2	112.50	112.00	1	9,299	0.01%
2022/02/18	10	115.30	14.5	114.47	116.50	-4.5	9,358	-0.05%
2022/02/17	18	114.28	25	114.70	114.50	-7	9,193	-0.08%
2022/02/16	5	105.60	6	107.50	110.50	-1	8,709	-0.01%
2022/02/15	1	101.50	1	100.50	100.50	0	8,620	0.00%
2022/02/14	1	98.80	0	0.00	98.20	1	8,615	0.01%
2022/02/11	2	101.50	0	0.00	101.50	2	8,628	0.02%
2022/02/10	1	102.00	2	103.00	101.50	-1	8,653	-0.01%
2022/02/09	5	105.10	1	104.50	104.00	4	8,699	0.05%
2022/01/24	2	100.50	1	100.00	100.00	1	9,049	0.01%
2022/01/21	0	0.00	1	102.00	100.50	-1	9,032	-0.01%
2022/01/20	1	105.00	1	103.50	103.50	0	9,017	0.00%
2022/01/19	1	105.50	16	103.28	104.00	-15	9,011	-0.17%
2022/01/18	0	0.00	3	105.50	105.00	-3	9,003	-0.03%
2022/01/17	14	107.00	4	106.00	107.00	10	8,986	0.11%
2022/01/14	15	107.03	11	107.00	106.00	4	8,905	0.04%
2022/01/13	5	109.20	3	109.17	107.00	2	8,728	0.02%
2022/01/12	42	112.43	38	113.41	113.00	4	8,614	0.05%
2022/01/11	27	108.02	27	106.96	109.50	0	8,288	0.00%
2022/01/10	43	110.94	41	108.34	109.50	2	8,197	0.02%
2022/01/07	42	110.13	41	108.68	108.50	1	8,062	0.01%
2022/01/06	113.5	111.09	93	110.96	113.00	20.5	7,903	0.26%	大買/
2022/01/05	18	113.97	16	112.75	111.00	2	7,499	0.03%
2022/01/04	52	115.27	52	116.99	117.50	0	7,220	0.00%
2022/01/03	27	119.31	11	117.59	115.00	16	6,971	0.23%
2021/12/30	241	122.62	229.5	121.21	121.00	11.5	6,606	0.17%	大買/大賣/
2021/12/29	104.5	109.12	116	110.46	117.50	-11.5	5,374	-0.21%	大買/大賣/
2021/12/28	3	104.00	1	104.50	107.00	2	4,631	0.04%
2021/12/27	1	98.60	10.1	99.74	97.60	-9.1	4,301	-0.21%
2021/12/24	2	94.30	0	0.00	94.70	2	4,089	0.05%
2021/12/23	7.1	94.98	4	93.43	95.20	3.1	4,008	0.08%
2021/12/22	3	91.07	0	0.00	90.60	3	3,909	0.08%
2021/12/21	0	0.00	2	92.00	91.60	-2	3,918	-0.05%
2021/12/20	2	90.90	2	89.70	89.10	0	3,924	0.00%
2021/12/17	2	90.40	2	89.00	89.00	0	3,952	0.00%
2021/12/16	1	91.90	1	92.40	91.30	0	4,028	0.00%
2021/12/15	3	92.97	0	0.00	91.70	3	4,022	0.07%
2021/12/14	5	98.32	6	96.38	98.50	-1	4,015	-0.02%
2021/12/13	1	96.70	6	94.87	99.10	-5	3,715	-0.13%
2021/12/09	0	0.00	4	90.70	90.20	-4	3,520	-0.11%
2021/12/07	0	0.00	3	88.30	87.80	-3	3,439	-0.09%
2021/12/06	2	91.50	4	91.55	89.50	-2	3,410	-0.06%
2021/12/03	1	89.50	3	90.53	89.60	-2	3,342	-0.06%
2021/12/02	1	88.80	1	89.40	88.70	0	3,262	0.00%
2021/12/01	1	88.30	0	0.00	88.50	1	3,258	0.03%
2021/11/30	0	0.00	1	89.00	88.10	-1	3,278	-0.03%
2021/11/29	1	85.50	0	0.00	86.30	1	3,343	0.03%
2021/11/24	6	90.95	0	0.00	91.70	6	3,232	0.19%
2021/11/23	0	0.00	1	87.10	86.90	-1	3,225	-0.03%
2021/11/22	2	89.45	0	0.00	87.70	2	3,343	0.06%
2021/11/19	3	90.60	4	91.08	91.00	-1	3,311	-0.03%
2021/11/18	3	90.23	0	0.00	88.80	3	3,220	0.09%
2021/11/17	2	89.30	7	89.19	90.50	-5	3,066	-0.16%
2021/11/16	6	88.37	2	87.25	89.60	4	2,926	0.14%
2021/11/15	4	85.73	4.1	87.67	88.00	-0.1	2,818	0.00%
2021/11/12	3	84.70	2	83.30	83.20	1	2,711	0.04%
2021/11/10	2	82.95	1	82.40	83.50	1	2,646	0.04%
2021/11/09	1	83.71	0	0.00	85.00	1	2,599	0.04%
2021/11/08	15	85.31	5	86.02	84.10	10	2,556	0.39%
2021/11/05	0	0.00	0.1	86.40	86.20	-0.1	2,471	0.00%
2021/11/04	0	0.00	1	84.00	82.50	-1	2,307	-0.04%
2021/11/03	0	0.00	2	80.00	79.60	-2	2,218	-0.09%
2021/11/02	14	80.89	11	80.98	79.00	3	2,168	0.14%
2021/11/01	0	0.00	2	78.00	79.20	-2	1,991	-0.10%
2021/10/29	0	0.00	1	75.30	75.60	-1	1,882	-0.05%
2021/10/28	0	0.00	0.1	73.60	75.10	-0.1	1,848	0.00%
2021/10/27	1	73.70	1.2	73.11	73.00	-0.2	1,809	-0.01%
2021/10/25	5	72.64	0	0.00	72.20	5	1,720	0.29%
2021/10/21	2.4	72.44	7	73.39	71.90	-4.6	1,699	-0.27%
2021/10/19	0	0.00	1	70.50	71.00	-1	1,658	-0.06%
2021/09/30	0	0.00	1	70.70	72.10	-1	1,597	-0.06%
2021/09/28	1	71.50	0	0.00	72.80	1	1,546	0.06%
2021/09/23	1	73.50	1.1	73.36	72.90	-0.1	1,435	-0.01%
2021/09/17	6	71.42	6	72.13	72.80	0	1,241	0.00%
2021/09/15	0	0.00	4	67.50	67.50	-4	1,055	-0.38%
2021/09/08	2	68.75	2	68.50	67.60	0	1,034	0.00%
2021/09/07	1	68.80	0	0.00	68.80	1	1,022	0.10%
2021/09/06	1	70.50	3	71.20	70.00	-2	1,009	-0.20%
2021/09/03	2	72.20	0	0.00	72.30	2	972	0.21%
2021/09/02	1.1	72.43	3	73.70	73.90	-1.9	928	-0.21%
2021/08/30	8	72.18	7	71.80	70.90	1	796	0.13%
2021/08/26	7	70.20	1	70.40	70.90	6	650	0.92%
2021/08/05	0	0.00	1	68.40	68.60	-1	503	-0.20%
2021/08/02	0	0.00	1	67.10	68.50	-1	537	-0.19%
2021/07/30	1	65.00	0	0.00	64.50	1	524	0.19%
2021/07/14	0	0.00	1	71.20	70.80	-1	663	-0.15%
2021/07/13	0	0.00	4	72.18	71.50	-4	726	-0.55%
2021/07/12	0	0.00	1.3	69.08	69.30	-1.3	741	-0.17%
2021/07/08	1	67.70	0	0.00	67.50	1	752	0.13%
2021/06/25	0	0.00	1	68.10	68.10	-1	969	-0.10%
2021/06/22	0	0.00	1	66.30	65.80	-1	970	-0.10%
2021/06/11	0	0.00	0.1	66.70	66.50	-0.1	998	-0.01%
2021/06/02	2	65.05	0	0.00	64.70	2	1,088	0.18%
2021/05/28	0	0.00	2	64.10	64.20	-2	1,217	-0.16%
2021/05/25	1	64.20	0	0.00	63.70	1	1,250	0.08%
2021/05/19	0	0.00	1	62.50	61.80	-1	1,291	-0.08%
2021/05/18	1.3	61.40	0	0.00	62.40	1.3	1,293	0.10%
2021/05/17	3	59.13	0	0.00	58.50	3	1,291	0.23%
2021/05/13	0	0.00	1	59.40	61.90	-1	1,277	-0.08%
2021/05/05	0	0.00	5	68.40	68.50	-5	1,245	-0.40%
2021/05/04	0	0.00	1	68.80	69.40	-1	1,245	-0.08%
2021/05/03	4	71.20	0	0.00	70.80	4	1,231	0.32%
2021/04/28	0	0.00	1	73.50	74.40	-1	1,217	-0.08%
2021/04/21	1	77.70	1	78.30	78.30	0	1,282	0.00%
2021/04/20	15	79.01	7	77.50	77.40	8	1,378	0.58%
2021/04/19	3	75.90	3	78.60	78.50	0	1,378	0.00%
2021/04/16	1	75.30	1	75.90	75.20	0	1,368	0.00%
2021/04/01	0	0.00	1	72.60	72.10	-1	1,212	-0.08%
2021/03/19	1	69.80	0	0.00	69.20	1	1,563	0.06%
2021/03/18	0	0.00	1	70.49	69.90	-1	1,601	-0.06%
2021/03/12	2	70.00	0	0.00	69.80	2	1,733	0.12%
2021/03/11	1	70.30	0	0.00	70.20	1	1,755	0.06%
2021/03/08	1	72.20	0	0.00	71.90	1	1,799	0.06%
2021/03/05	2	71.80	0	0.00	71.80	2	1,775	0.11%
2021/03/03	0	0.00	14.1	70.34	69.80	-14.1	1,697	-0.83%
2021/02/23	0	0.00	1	69.10	69.10	-1	1,598	-0.06%
2021/02/01	0	0.00	1	63.50	64.20	-1	1,557	-0.06%
2021/01/27	1	68.00	0	0.00	67.30	1	1,533	0.07%
2021/01/19	0	0.00	0.2	68.50	68.40	-0.2	1,473	-0.01%
2021/01/13	0	0.00	9	71.53	71.60	-9	1,372	-0.66%
2021/01/12	8	70.00	0	0.00	68.60	8	1,256	0.64%
2021/01/11	0	0.00	3	68.57	69.70	-3	1,198	-0.25%
2021/01/06	10	65.50	0	0.00	65.40	10	1,099	0.91%
2020/12/24	1	66.00	0	0.00	66.00	1	973	0.10%
2020/12/23	1	66.60	0	0.00	66.40	1	938	0.11%
2020/12/21	1	66.50	0	0.00	66.50	1	793	0.13%
2020/12/03	0.3	63.30	0	0.00	63.60	0.3	328	0.09%
2020/11/24	0	0.00	1	60.50	60.30	-1	239	-0.42%
2020/11/16	0	0.00	1	60.10	60.20	-1	254	-0.39%
2020/11/05	0	0.00	90	58.09	57.90	-90	260	-34.49%
2020/11/04	0	0.00	110	58.33	58.20	-110	265	-41.47%	大賣/鉅額交易
2020/10/27	1	59.30	101	59.02	59.20	-100	291	-34.32%	大賣/
2020/10/22	1	59.60	175	59.07	60.30	-174	332	-52.36%	大賣/鉅額交易
2020/10/20	25	60.00	0	0.00	59.90	25	354	7.05%
2020/08/21	2	61.00	0	0.00	61.90	2	867	0.23%
2020/08/11	0	0.00	2	63.50	63.00	-2	852	-0.23%
2020/07/31	0	0.00	20	65.80	65.80	-20	845	-2.36%
2020/07/30	0	0.00	30	65.13	65.30	-30	848	-3.53%
2020/07/28	0	0.00	40	67.56	64.30	-40	853	-4.69%
2020/07/15	0	0.00	1	66.70	66.00	-1	731	-0.14%
2020/07/14	0	0.00	1	70.10	67.80	-1	719	-0.14%
2020/07/13	1	69.80	0	0.00	70.30	1	680	0.15%
2020/07/10	2	65.85	0	0.00	65.80	2	590	0.34%
2020/07/07	0	0.00	1	63.40	63.10	-1	514	-0.19%
2020/07/03	0	0.00	1	64.60	66.20	-1	478	-0.21%
2020/06/24	1	61.80	4	61.63	61.80	-3	421	-0.71%
2020/06/23	0	0.00	1	60.40	62.00	-1	426	-0.23%
2020/05/28	0	0.00	1	61.50	60.70	-1	504	-0.20%
2020/05/12	10	60.40	0	0.00	60.30	10	494	2.02%
2020/05/11	50	60.80	0	0.00	61.00	50	494	10.12%
2020/05/06	30	59.10	0	0.00	58.70	30	489	6.13%
2020/05/05	50	59.49	0	0.00	59.20	50	483	10.33%
2020/04/22	1	54.60	1	55.50	56.00	0	483	0.00%
2020/04/16	0	0.00	1	56.50	56.10	-1	461	-0.22%
2020/04/14	0	0.00	2	55.30	55.80	-2	467	-0.43%
2020/03/20	40	51.00	0	0.00	50.60	40	512	7.80%
2020/03/19	2	49.35	0	0.00	47.00	2	511	0.39%
2020/03/13	2	50.80	0	0.00	52.80	2	547	0.37%
2020/03/12	0	0.00	100	55.00	54.90	-100	541	-18.46%
2020/03/10	0	0.00	1	57.30	58.20	-1	546	-0.18%
2020/02/13	10	64.60	0	0.00	63.80	10	589	1.70%
2020/02/11	10	63.70	0	0.00	63.70	10	598	1.67%
2020/02/07	3	63.47	0	0.00	64.00	3	615	0.49%
2020/02/06	10	64.00	0	0.00	64.10	10	620	1.61%
2020/02/05	10	64.00	0	0.00	63.70	10	642	1.56%
2020/02/04	1	63.70	0	0.00	64.40	1	678	0.15%
2020/01/31	0	0.00	2	64.45	64.00	-2	691	-0.29%
2020/01/30	1	63.70	4	64.50	63.40	-3	710	-0.42%
2020/01/20	21	65.80	0	0.00	65.50	21	704	2.98%
2020/01/03	3	68.30	3	67.80	67.40	0	956	0.00%
2019/12/27	3	69.00	0	0.00	68.80	3	963	0.31%
2019/12/20	30	69.87	0	0.00	69.60	30	948	3.16%
2019/12/19	0	0.00	2	71.50	70.80	-2	943	-0.21%
2019/12/18	20	70.40	0	0.00	70.40	20	909	2.20%
2019/12/12	0	0.00	2	70.30	70.30	-2	888	-0.23%
2019/12/11	20	68.20	0	0.00	68.00	20	842	2.37%
2019/12/05	30	69.00	0	0.00	69.20	30	827	3.62%
2019/11/29	0	0.00	1	66.60	66.50	-1	801	-0.12%
2019/11/21	0	0.00	1	66.80	66.70	-1	819	-0.12%
2019/11/20	2	66.05	1	66.50	66.60	1	835	0.12%
2019/11/14	1	66.50	0	0.00	66.40	1	887	0.11%
2019/11/12	2	68.05	0	0.00	69.30	2	870	0.23%
2019/11/01	10	68.20	0	0.00	71.10	10	777	1.29%
2019/10/30	10	70.00	0	0.00	69.80	10	727	1.37%
2019/10/29	10	71.00	0	0.00	70.40	10	723	1.38%
2019/10/23	11	71.99	0	0.00	72.40	11	669	1.64%
2019/10/22	2	72.90	0	0.00	73.20	2	649	0.31%
2019/10/21	0	0.00	8	69.91	70.10	-8	597	-1.34%
2019/10/18	5	70.88	12	72.72	70.60	-7	584	-1.20%
2019/10/17	2	69.00	12	69.93	69.70	-10	509	-1.96%
2019/10/16	12	65.21	0	0.00	65.50	12	450	2.66%
2019/10/15	10	65.20	0	0.00	65.50	10	443	2.26%
2019/10/14	0	0.00	1	64.50	65.50	-1	432	-0.23%
2019/10/09	20	63.15	3	64.03	63.20	17	409	4.15%
2019/10/07	20	62.25	1	62.50	62.50	19	382	4.97%
2019/10/04	0	0.00	2	62.70	62.50	-2	377	-0.53%
2019/10/02	10	62.10	0	0.00	62.20	10	369	2.71%
2019/10/01	0	0.00	2	62.00	62.40	-2	368	-0.54%
2019/09/27	0	0.00	1	61.10	61.10	-1	358	-0.28%
2019/09/26	10	61.30	0	0.00	61.40	10	361	2.76%
2019/09/25	10	61.60	0	0.00	61.50	10	366	2.73%
2019/09/24	20	61.70	0	0.00	61.80	20	368	5.42%
2019/09/23	10	61.70	0	0.00	62.00	10	365	2.74%
2019/09/20	20	61.30	1	61.80	61.80	19	360	5.27%
2019/09/19	20	61.09	0	0.00	60.90	20	351	5.69%
2019/09/12	20	60.00	1	60.30	59.90	19	339	5.59%
2019/09/06	0	0.00	1	59.90	59.80	-1	338	-0.30%
2019/09/05	10	59.70	0	0.00	59.60	10	336	2.97%
2019/09/03	10	58.70	1	59.30	59.00	9	323	2.78%
2019/09/02	10	57.20	0	0.00	57.70	10	309	3.23%
2019/08/30	1	56.60	0	0.00	56.60	1	305	0.33%
2019/08/29	14	57.87	0	0.00	56.60	14	287	4.87%
2019/08/26	9	58.00	0	0.00	58.60	9	267	3.37%
2019/08/23	1	58.60	0	0.00	59.00	1	262	0.38%
2019/08/22	10	60.70	0	0.00	60.90	10	244	4.10%
2019/08/21	10	61.50	0	0.00	60.60	10	238	4.20%
2019/08/20	10	61.90	0	0.00	61.00	10	229	4.36%
2019/08/19	20	60.60	0	0.00	60.90	20	199	10.00%
2019/08/13	2	57.05	0	0.00	56.90	2	177	1.13%
2019/08/12	1	57.50	0	0.00	57.40	1	179	0.56%
2019/07/29	0	0.00	10	59.32	60.50	-10	202	-4.94%
2019/07/05	1	58.90	0	0.00	58.80	1	251	0.40%
2019/07/04	6	58.40	0	0.00	58.50	6	251	2.38%
2019/07/03	4	58.45	0	0.00	58.30	4	251	1.59%
2019/06/28	1	60.60	0	0.00	60.70	1	241	0.41%
2019/05/10	1	60.10	0	0.00	60.60	1	396	0.25%
2019/04/29	0	0.00	2	62.40	61.80	-2	390	-0.51%
2019/04/24	2	62.50	0	0.00	62.50	2	354	0.56%
2019/04/09	0	0.00	1	61.80	62.00	-1	341	-0.29%
2019/04/01	0	0.00	2	61.50	61.60	-2	332	-0.60%
2019/03/25	2	61.40	0	0.00	60.70	2	377	0.53%
2019/03/21	1	61.70	0	0.00	61.70	1	379	0.26%
2019/03/18	0	0.00	5	61.32	61.20	-5	374	-1.33%
2019/03/14	2	61.20	0	0.00	61.30	2	372	0.54%
2019/02/26	0	0.00	2	59.20	59.20	-2	353	-0.57%
2019/02/19	1	60.00	0	0.00	59.40	1	348	0.29%
2019/02/18	6	59.83	0	0.00	59.70	6	345	1.74%
2018/11/28	3	54.10	0	0.00	54.50	3	289	1.04%
2018/10/26	1	50.50	0	0.00	50.40	1	273	0.37%
2018/10/25	0	0.00	1	53.20	51.90	-1	266	-0.37%
2018/10/23	2	56.20	0	0.00	56.20	2	260	0.77%
2018/10/15	1	57.50	1	58.00	57.00	0	351	0.00%
2018/10/11	0	0.00	1	58.30	58.50	-1	346	-0.29%
2018/08/27	0	0.00	1	65.10	65.40	-1	504	-0.20%
2018/08/17	1	65.00	0	0.00	64.80	1	521	0.19%
2018/08/13	1	66.10	0	0.00	66.00	1	525	0.19%
2018/07/25	0	0.00	9	70.00	69.90	-9	575	-1.56%
2018/07/20	1	69.20	1	69.00	68.20	0	557	0.00%
2018/07/16	2	65.80	0	0.00	65.80	2	541	0.37%
2018/07/13	1	64.00	1	65.10	65.10	0	546	0.00%
2018/07/06	1	64.20	0	0.00	62.60	1	660	0.15%
2018/07/04	1	67.10	6	66.18	66.00	-5	647	-0.77%
2018/07/02	9	70.90	0	0.00	70.70	9	657	1.37%
2018/06/29	1	70.10	0	0.00	70.60	1	650	0.15%
2018/06/28	1	71.10	0	0.00	70.30	1	651	0.15%
2018/06/25	2	74.70	0	0.00	74.80	2	632	0.32%
2018/06/13	1	75.00	0	0.00	74.90	1	652	0.15%
2018/06/06	0	0.00	1	76.30	76.00	-1	664	-0.15%
2018/06/01	0.4	75.30	0	0.00	75.50	0.4	662	0.06%
2018/05/16	0.1	75.10	0	0.00	75.10	0.1	717	0.02%
2018/05/14	1	75.00	0	0.00	75.90	1	745	0.13%
2018/05/07	1	74.20	0	0.00	74.20	1	771	0.13%
2018/05/04	0	0.00	1	74.10	74.40	-1	772	-0.13%
2018/04/30	1	77.00	0	0.00	77.40	1	738	0.14%
2018/04/16	0	0.00	5	84.70	83.00	-5	698	-0.72%
2018/04/13	1	82.80	3	82.63	83.10	-2	675	-0.30%
2018/04/12	0	0.00	2	79.90	79.80	-2	607	-0.33%
2018/03/31	0.2	78.00	1	77.40	78.00	-0.8	621	-0.13%
2018/03/28	0	0.00	0.1	76.20	75.50	-0.1	639	-0.02%
2018/03/26	2	76.00	0	0.00	76.40	2	738	0.27%
2018/03/22	2	77.70	0	0.00	77.50	2	755	0.26%
2018/03/20	2	78.80	0	0.00	78.90	2	749	0.27%
2018/03/16	1	80.60	0	0.00	80.60	1	759	0.13%
2018/03/06	0.1	78.90	0	0.00	79.00	0.1	962	0.01%
2018/02/07	2	78.75	0	0.00	78.80	2	1,490	0.13%
2018/01/16	0.1	84.20	0	0.00	84.20	0.1	1,442	0.01%
2018/01/12	0.1	84.00	0	0.00	84.20	0.1	1,441	0.01%
2018/01/11	0.1	83.70	0	0.00	83.70	0.1	1,446	0.00%
2018/01/08	1	84.90	1	83.70	83.60	0	1,455	0.00%
2018/01/05	0.1	84.70	0	0.00	84.70	0.1	1,457	0.00%
2018/01/03	0	0.00	1	85.20	85.40	-1	1,492	-0.07%