中砂 (1560)-元大-萬華券商分點個股進出

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
250.0
漲跌
▼5.0
漲幅
-1.96%
成交量
1,696張
產業
上市電機機械類股
511人加入追蹤

立即追蹤
本地時間: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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/04/30	2.2	254.60	0.2	255.50	255.00	2	5,021	0.04%
2024/04/29	1	260.50	1	265.00	264.00	0	4,958	0.00%
2024/04/26	3	255.50	13	255.46	256.00	-10	4,966	-0.20%
2024/04/25	0.1	256.36	4	257.63	257.50	-3.9	5,018	-0.08%
2024/04/24	1	231.00	4.1	240.08	243.00	-3.1	4,996	-0.06%
2024/04/22	0.2	222.73	0	0.00	221.00	0.2	5,047	0.00%
2024/04/19	15.1	233.76	0	0.00	233.00	15.1	5,114	0.30%
2024/04/18	3	257.50	1.3	260.12	258.00	1.7	5,102	0.03%
2024/04/17	1.1	259.00	1	262.00	259.50	0.1	5,100	0.00%
2024/04/16	2.1	247.90	1.1	249.77	250.00	1	5,076	0.02%
2024/04/15	0	0.00	0.1	255.00	254.00	-0.1	5,077	0.00%
2024/04/12	1.1	258.93	1	262.00	256.00	0.1	5,065	0.00%
2024/04/11	0	0.00	1	255.00	254.50	-1	5,053	-0.02%
2024/04/09	2	260.75	0	0.00	258.50	2	5,032	0.04%
2024/04/08	1	263.01	0	0.00	264.00	1	5,014	0.02%
2024/04/03	3.2	268.15	0	0.00	266.50	3.2	5,056	0.06%
2024/04/02	4.1	276.99	2	290.00	272.50	2.1	5,024	0.04%
2024/04/01	0	0.00	0.1	266.50	270.50	-0.1	4,956	0.00%
2024/03/29	0	0.00	2	263.50	261.50	-2	5,046	-0.04%
2024/03/28	2	260.50	1	263.00	259.00	1	5,089	0.02%
2024/03/27	2	257.00	3.2	260.00	264.00	-1.2	5,048	-0.02%
2024/03/26	0	0.00	2	257.00	253.50	-2	4,948	-0.04%
2024/03/25	0.1	253.55	0	0.00	254.00	0.1	4,886	0.00%
2024/03/22	4	244.00	0	0.00	245.00	4	4,845	0.08%
2024/03/21	0.1	247.50	0	0.00	245.00	0.1	4,840	0.00%
2024/03/18	0.1	256.53	0.2	254.00	256.00	-0.1	4,863	0.00%
2024/03/13	0.1	245.50	0	0.00	243.50	0.1	4,873	0.00%
2024/03/12	1.1	246.00	2.3	250.78	251.50	-1.2	4,863	-0.02%
2024/03/11	0	0.00	0.1	240.00	241.00	-0.1	4,828	0.00%
2024/03/08	0.1	242.00	3	251.33	241.00	-2.9	4,848	-0.06%
2024/03/07	2	252.56	2	253.75	246.00	0	4,845	0.00%
2024/03/06	1	249.14	0	0.00	254.50	1	4,830	0.02%
2024/03/05	0	0.00	1	251.50	251.50	-1	4,809	-0.02%
2024/03/04	2.2	257.67	1	264.00	255.00	1.2	4,796	0.03%
2024/03/01	3	255.51	1	254.50	256.00	2	4,745	0.04%
2024/02/29	0	256.00	0	0.00	258.00	0	4,710	0.00%
2024/02/27	0	268.50	0	0.00	268.00	0	4,625	0.00%
2024/02/26	0	273.00	0.4	266.00	273.00	-0.4	4,609	-0.01%
2024/02/23	2.4	283.88	0	0.00	276.50	2.4	4,613	0.05%
2024/02/22	0	0.00	2	272.75	275.50	-2	4,399	-0.05%
2024/02/21	2	253.75	1	251.46	250.50	1	4,269	0.02%
2024/02/20	0	0.00	0.1	242.50	238.00	-0.1	4,145	0.00%
2024/02/19	1.1	237.35	0	0.00	233.00	1.1	4,100	0.03%
2024/02/16	0	237.68	1	242.50	238.00	-1	4,154	-0.02%
2024/02/15	2	236.50	1	235.87	238.00	1	4,174	0.02%
2024/02/05	0	221.50	0	0.00	220.50	0	4,227	0.00%
2024/02/02	0	221.50	1	220.00	217.50	-1	4,217	-0.02%
2024/02/01	2	218.50	2	220.00	217.50	0	4,271	0.00%
2024/01/31	5	221.49	10	222.55	219.50	-5	4,353	-0.11%
2024/01/30	2	208.75	5.1	203.87	209.50	-3.1	4,300	-0.07%
2024/01/29	0	193.00	3	196.50	195.50	-3	4,204	-0.07%
2024/01/26	0	0.00	2.1	189.00	189.00	-2.1	4,304	-0.05%
2024/01/25	2.8	188.11	0	0.00	187.00	2.8	4,389	0.06%
2024/01/24	3.2	190.72	0	0.00	189.00	3.2	4,403	0.07%
2024/01/23	1	196.50	1.5	197.17	195.50	-0.5	4,411	-0.01%
2024/01/22	0.5	195.50	1	195.50	196.50	-0.5	4,398	-0.01%
2024/01/19	2	193.00	2	194.50	194.50	0	4,359	0.00%
2024/01/18	4	196.50	0	0.00	194.00	4	4,295	0.09%
2024/01/17	1	200.50	1.1	196.32	196.00	-0.1	4,222	0.00%
2024/01/15	0	0.00	3	199.67	197.00	-3	4,189	-0.07%
2024/01/12	0.1	195.00	0.1	195.50	190.50	0	4,163	0.00%
2024/01/11	0	0.00	2	188.50	189.00	-2	4,132	-0.05%
2024/01/10	1	188.00	2	188.25	185.50	-1	4,162	-0.02%
2024/01/09	2	184.50	3	186.00	187.00	-1	4,175	-0.02%
2024/01/08	1	181.00	0	181.00	180.50	1	4,161	0.02%
2024/01/04	2	186.00	0	0.00	184.00	2	4,403	0.05%
2023/12/29	1	192.00	3.1	190.49	192.00	-2.1	4,481	-0.05%
2023/12/28	0.1	188.55	0	0.00	189.00	0.1	4,494	0.00%
2023/12/27	3	191.33	2	194.00	190.50	1	4,522	0.02%
2023/12/26	40	189.23	40	186.48	189.00	0	4,613	0.00%
2023/12/25	0	0.00	6.3	183.49	185.00	-6.3	4,795	-0.13%
2023/12/22	0	0.00	1	173.00	174.00	-1	4,967	-0.02%
2023/12/20	3	169.33	0	0.00	170.00	3	4,991	0.06%
2023/12/19	1	171.00	0	0.00	171.00	1	5,028	0.02%
2023/12/15	1	175.00	0	0.00	174.50	1	5,045	0.02%
2023/12/14	1	181.50	2	179.00	180.00	-1	5,031	-0.02%
2023/12/13	2	181.25	1	179.00	178.50	1	5,055	0.02%
2023/12/12	1	180.00	1	178.00	178.00	0	5,051	0.00%
2023/12/11	1	177.03	0	0.00	175.50	1	5,161	0.02%
2023/12/08	2	180.75	3	182.00	179.00	-1	5,246	-0.02%
2023/12/07	4	177.73	11.1	178.44	174.00	-7	5,251	-0.13%
2023/12/06	1.1	180.94	0	0.00	180.50	1.1	5,213	0.02%
2023/12/05	0.1	183.00	0	0.00	182.00	0.1	5,182	0.00%
2023/12/04	2	190.26	0	0.00	186.50	2	5,163	0.04%
2023/12/01	0	0.00	10	187.00	187.00	-10	5,147	-0.19%
2023/11/30	0.1	184.00	0	0.00	184.00	0.1	5,116	0.00%
2023/11/27	1	178.51	0	0.00	178.50	1	5,019	0.02%
2023/11/22	20	183.25	2	183.50	188.00	18	4,881	0.37%
2023/11/20	1	176.00	0	0.00	177.50	1	4,831	0.02%
2023/11/17	1	177.50	0	0.00	176.50	1	4,872	0.02%
2023/11/16	1	177.50	2	177.75	176.00	-1	4,870	-0.02%
2023/11/15	1	181.50	0	0.00	178.00	1	4,852	0.02%
2023/11/14	0	0.00	1	181.49	181.50	-1	4,796	-0.02%
2023/11/13	0	0.00	6	179.50	181.00	-6	4,726	-0.13%
2023/11/09	0	0.00	1	173.50	173.50	-1	4,534	-0.02%
2023/11/08	1	174.50	8	174.38	169.50	-7	4,430	-0.16%
2023/11/07	6	171.25	0	0.00	169.50	6	4,285	0.14%
2023/11/06	3	180.83	2	178.50	178.50	1	4,092	0.02%
2023/11/03	2	178.50	8	179.31	180.00	-6	4,013	-0.15%
2023/11/02	0	0.00	1	170.00	171.00	-1	3,884	-0.03%
2023/11/01	0	0.00	1	166.00	168.50	-1	3,798	-0.03%
2023/10/31	0	0.00	2	163.75	162.50	-2	3,767	-0.05%
2023/10/30	1	162.00	0	0.00	163.50	1	3,782	0.03%
2023/10/25	0	0.00	10	166.50	166.00	-10	3,849	-0.26%
2023/10/24	0	0.00	1	166.50	167.00	-1	4,034	-0.02%
2023/10/23	1	166.00	1	165.00	165.00	0	4,177	0.00%
2023/10/20	0	0.00	0	165.00	167.00	0	4,416	0.00%
2023/10/19	0	0.00	0	162.50	164.50	0	4,397	0.00%
2023/10/18	0	0.00	0	164.00	160.50	0	4,462	0.00%
2023/10/17	0	0.00	0.2	164.39	163.50	-0.2	4,554	0.00%
2023/10/16	0	160.00	2	162.00	162.00	-2	4,659	-0.04%
2023/10/13	0	162.00	0	0.00	164.50	0	4,811	0.00%
2023/10/12	2	162.25	2	162.50	165.50	0	4,994	0.00%
2023/10/04	0.2	154.00	1	155.50	155.00	-0.9	5,126	-0.02%
2023/10/03	2	160.75	10	158.85	157.00	-8	5,058	-0.16%
2023/10/02	5	160.30	14	160.29	160.00	-9	5,036	-0.18%
2023/09/28	16	157.16	18	156.94	154.50	-2	4,809	-0.04%
2023/09/27	6	152.00	8.1	151.33	150.50	-2.1	4,455	-0.05%
2023/09/25	1	144.00	1	143.00	141.00	0	4,193	0.00%
2023/09/22	3	140.50	4	142.88	143.50	-1	4,183	-0.02%
2023/09/21	0	0.00	1	137.50	137.50	-1	4,121	-0.02%
2023/09/19	1	142.00	0	0.00	139.00	1	4,119	0.02%
2023/09/18	0	0.00	2	140.75	141.50	-2	4,114	-0.05%
2023/09/15	1	144.00	0.2	143.50	143.00	0.8	4,091	0.02%
2023/09/14	8	143.63	9	143.67	144.50	-1	4,150	-0.02%
2023/09/13	1	138.00	1.1	137.77	138.50	-0.1	4,055	0.00%
2023/09/12	8	136.50	7.4	136.24	136.00	0.7	4,007	0.02%
2023/09/08	1	135.00	0	0.00	134.50	1	4,215	0.02%
2023/09/07	0.2	133.50	1	134.00	133.00	-0.9	4,464	-0.02%
2023/08/31	2	129.50	2	129.50	130.00	0	4,684	0.00%
2023/08/30	0	0.00	1	128.00	128.00	-1	4,688	-0.02%
2023/08/28	0	0.00	0.3	127.50	129.50	-0.3	4,728	-0.01%
2023/08/24	6.3	131.08	5	128.50	128.00	1.3	4,699	0.03%
2023/08/23	3	129.00	17	128.68	130.00	-14	4,681	-0.30%
2023/08/22	2	126.00	10	127.40	126.00	-8	4,698	-0.17%
2023/08/21	0	0.00	0.5	125.00	124.00	-0.5	4,672	-0.01%
2023/08/14	0.2	121.00	0	0.00	121.50	0.2	4,614	0.00%
2023/08/11	0	0.00	1	125.00	125.50	-1	4,614	-0.02%
2023/08/10	0	0.00	1	124.00	123.00	-1	4,600	-0.02%
2023/08/09	2	127.50	0	0.00	127.00	2	4,572	0.04%
2023/08/08	10	128.60	0	0.00	129.00	10	4,544	0.22%
2023/08/04	2	131.75	1	132.00	131.50	1	4,495	0.02%
2023/08/02	2	137.00	92	132.05	131.50	-90	4,485	-2.01%
2023/08/01	0	0.00	1	141.00	136.00	-1	4,429	-0.02%
2023/07/31	2	142.25	0.5	140.50	138.50	1.5	4,395	0.03%
2023/07/28	3	140.83	0	0.00	141.50	3	4,346	0.07%
2023/07/27	91	143.82	1	142.50	141.50	90	4,277	2.10%
2023/07/26	2.1	149.57	2	152.75	149.00	0.1	4,045	0.00%
2023/07/25	5	150.20	13	152.26	149.00	-8	3,879	-0.21%
2023/07/24	4	140.75	1	140.52	141.50	3	3,585	0.08%
2023/07/21	21.3	144.32	2	145.25	143.50	19.3	3,543	0.54%
2023/07/20	6	143.83	2	145.75	147.50	4	3,472	0.12%
2023/07/19	1.2	146.35	3	144.21	142.00	-1.9	3,337	-0.06%
2023/07/18	0	0.00	2	141.28	151.50	-2	3,335	-0.06%
2023/07/17	3.1	147.28	5	144.30	145.00	-1.9	3,167	-0.06%
2023/07/14	4	139.75	6	141.00	143.00	-2	2,936	-0.07%
2023/07/13	2	129.50	3	128.00	130.00	-1	2,688	-0.04%
2023/07/10	1	124.00	0	0.00	121.00	1	2,499	0.04%
2023/07/07	3	121.83	4	122.13	122.00	-1	2,491	-0.04%
2023/07/06	1	122.50	0	0.00	122.50	1	2,454	0.04%
2023/07/05	1.1	125.00	0	0.00	124.00	1.1	2,455	0.04%
2023/07/04	3	128.50	3	128.50	128.00	0	2,459	0.00%
2023/07/03	0	0.00	0	125.00	128.00	0	2,539	0.00%
2023/06/30	6	122.83	0	0.00	123.00	6	2,535	0.24%
2023/06/21	1	127.50	0	0.00	127.00	1	2,538	0.04%
2023/06/20	4	129.50	2	129.50	127.50	2	2,552	0.08%
2023/06/19	2	128.25	0	0.00	127.50	2	2,496	0.08%
2023/06/16	1	131.00	1	129.50	129.50	0	2,473	0.00%
2023/06/15	1.1	132.00	5	132.70	132.00	-4	2,413	-0.16%
2023/06/14	1	128.50	2	127.75	129.00	-1	2,247	-0.04%
2023/06/13	4	128.37	8	129.38	130.50	-4	2,137	-0.19%
2023/06/09	1	121.50	6.5	121.15	124.00	-5.5	1,805	-0.30%
2023/06/08	2	116.00	1	117.00	116.00	1	1,694	0.06%
2023/06/06	0	0.00	1	117.00	118.00	-1	1,725	-0.06%
2023/06/02	1	117.00	3	117.67	117.50	-2	1,738	-0.12%
2023/06/01	1	116.50	1	116.49	116.50	0	1,767	0.00%
2023/05/29	0	0.00	2	115.00	114.50	-2	1,770	-0.11%
2023/05/26	7	116.36	5	115.00	115.00	2	1,786	0.11%
2023/05/25	0	0.00	1	112.00	111.50	-1	1,724	-0.06%
2023/05/24	0	0.00	2	111.75	111.50	-2	1,735	-0.12%
2023/05/23	0	0.00	1	111.50	112.00	-1	1,748	-0.06%
2023/05/22	1	110.00	0	0.00	111.00	1	1,760	0.06%
2023/05/17	0	0.00	0	112.00	112.50	0	1,827	0.00%
2023/05/12	2	110.25	0	0.00	110.00	2	1,843	0.11%
2023/05/11	2	110.25	0	0.00	109.50	2	1,866	0.11%
2023/05/09	1	110.00	0	0.00	110.00	1	1,912	0.05%
2023/05/05	0	0.00	1	111.00	110.50	-1	1,979	-0.05%
2023/05/02	1	110.50	0	111.00	110.00	1	2,126	0.05%
2023/04/28	0	110.00	0	0.00	110.50	0	2,249	0.00%
2023/04/26	3	106.83	2	105.50	108.00	1	2,356	0.04%
2023/04/25	1	109.00	3	110.00	109.50	-2	2,536	-0.08%
2023/04/24	3	113.83	0	0.00	113.50	3	2,573	0.12%
2023/04/21	8	119.31	6	118.17	113.50	2	2,801	0.07%
2023/04/20	1	113.50	1	112.50	112.50	0	2,919	0.00%
2023/04/19	0	114.50	1	116.50	114.00	-1	2,935	-0.03%
2023/04/18	1	117.00	1	117.50	116.50	0	2,936	0.00%
2023/04/17	0	0.00	6	117.42	118.00	-6	2,952	-0.20%
2023/04/14	1	116.50	1	116.50	116.50	0	2,960	0.00%
2023/04/12	2	117.00	0	0.00	118.00	2	2,999	0.07%
2023/04/11	1	118.50	0	0.00	118.00	1	3,017	0.03%
2023/04/10	1	120.00	0	0.00	118.00	1	3,041	0.03%
2023/04/07	3	119.67	0	0.00	119.00	3	3,056	0.10%
2023/04/06	4	120.00	3	119.50	119.00	1	3,093	0.03%
2023/03/31	1	118.00	0	0.00	118.50	1	3,015	0.03%
2023/03/30	1	115.50	1	118.50	117.50	0	3,007	0.00%
2023/03/29	0	0.00	1	116.00	114.50	-1	2,987	-0.03%
2023/03/28	0	0.00	1	116.50	115.50	-1	3,026	-0.03%
2023/03/27	0	0.00	3	118.17	118.00	-3	3,066	-0.10%
2023/03/24	3	118.17	0	119.00	117.50	3	3,090	0.10%
2023/03/23	0	0.00	66	118.46	118.00	-66	3,153	-2.09%
2023/03/22	8	117.69	7	117.57	117.50	1	3,156	0.03%
2023/03/21	1	115.50	2	115.00	115.00	-1	3,163	-0.03%
2023/03/20	1	112.00	0	0.00	112.50	1	3,217	0.03%
2023/03/17	0	0.00	2	110.50	111.50	-2	3,346	-0.06%
2023/03/16	1.1	109.95	0	0.00	108.50	1.1	3,455	0.03%
2023/03/15	0	0.00	3	112.00	111.50	-3	3,767	-0.08%
2023/03/13	2	110.50	0	0.00	112.00	2	4,780	0.04%
2023/03/10	41	113.50	0	0.00	113.50	41	5,000	0.82%
2023/03/09	2	120.00	2	117.00	116.50	0	5,035	0.00%
2023/03/08	0	0.00	1	118.50	119.50	-1	5,062	-0.02%
2023/03/06	2	118.00	20	118.00	117.50	-18	5,055	-0.36%
2023/03/03	1	113.50	0	0.00	114.00	1	5,048	0.02%
2023/03/02	0	0.00	1	113.50	113.50	-1	5,088	-0.02%
2023/03/01	0	0.00	3	114.17	114.50	-3	5,122	-0.06%
2023/02/24	21	114.48	0	0.00	114.00	21	5,151	0.41%
2023/02/23	30	115.17	32	115.97	116.50	-2	5,169	-0.04%
2023/02/22	0	0.00	3	114.50	114.50	-3	5,250	-0.06%
2023/02/21	5	115.60	5	116.00	116.50	0	5,353	0.00%
2023/02/20	1.5	116.00	0	0.00	115.50	1.5	5,685	0.03%
2023/02/17	1	115.50	1	115.50	115.50	0	6,023	0.00%
2023/02/16	2	116.00	0	0.00	116.00	2	6,122	0.03%
2023/02/15	2	113.75	0	0.00	114.00	2	6,311	0.03%
2023/02/14	2	116.75	0	0.00	116.50	2	6,328	0.03%
2023/02/13	1.5	117.00	0	0.00	116.50	1.5	6,400	0.02%
2023/02/10	20	117.00	1	117.50	116.50	19	6,531	0.29%
2023/02/09	1	120.50	1	119.00	118.50	0	6,600	0.00%
2023/02/08	0	0.00	3	120.00	120.00	-3	6,648	-0.05%
2023/02/07	1	117.50	0	0.00	118.00	1	6,735	0.01%
2023/02/06	1	117.50	1	119.50	117.00	0	6,744	0.00%
2023/02/02	1	122.00	1	121.50	121.50	0	6,784	0.00%
2023/02/01	0	0.00	1	121.00	121.00	-1	6,831	-0.01%
2023/01/31	1	119.50	1	118.00	119.00	0	6,863	0.00%
2023/01/30	2	119.00	0	120.00	119.00	2	6,880	0.03%
2023/01/17	0	0.00	18	116.50	116.00	-18	6,802	-0.26%
2023/01/13	0	0.00	3	116.50	114.00	-3	6,758	-0.04%
2023/01/12	5	113.00	0	0.00	113.50	5	6,587	0.08%
2023/01/11	12	116.25	11	114.05	115.00	1	6,554	0.02%
2023/01/10	6	116.25	6	115.67	115.50	0	6,386	0.00%
2023/01/09	1	108.00	2	108.50	108.50	-1	6,195	-0.02%
2023/01/06	1	105.50	1	106.00	107.00	0	6,267	0.00%
2023/01/03	0	0.00	1	107.50	108.00	-1	6,445	-0.02%
2022/12/30	3	108.00	0	0.00	105.50	3	6,458	0.05%
2022/12/29	3	104.17	0	0.00	105.00	3	6,481	0.05%
2022/12/28	3	104.67	1	104.50	104.50	2	6,519	0.03%
2022/12/27	0	0.00	1	108.50	108.50	-1	6,527	-0.02%
2022/12/22	1	111.50	0.1	113.00	111.00	0.9	6,601	0.01%
2022/12/21	1	111.50	0	0.00	111.00	1	6,649	0.02%
2022/12/20	2	113.75	3	110.50	110.50	-1	6,711	-0.01%
2022/12/19	1	113.50	1	115.00	114.00	0	6,741	0.00%
2022/12/16	1	118.50	0	0.00	118.00	1	6,762	0.01%
2022/12/15	4	122.63	1	123.01	122.00	3	6,774	0.04%
2022/12/14	6	119.00	5	119.50	119.00	1	6,762	0.01%
2022/12/13	15	118.33	5	118.00	117.00	10	6,759	0.15%
2022/12/12	0	0.00	1	119.50	119.50	-1	6,763	-0.01%
2022/12/09	4	124.25	5.1	122.92	122.50	-1.1	6,803	-0.02%
2022/12/08	13	123.65	10.3	123.96	126.00	2.7	6,708	0.04%
2022/12/07	6	124.17	7	125.00	124.50	-1	6,626	-0.01%
2022/12/06	10.5	131.28	6	130.51	129.50	4.5	6,332	0.07%
2022/12/05	7	123.57	8.6	126.79	128.00	-1.6	5,752	-0.03%
2022/12/02	3	116.00	14	116.54	116.50	-11	5,433	-0.20%
2022/12/01	4	113.50	4	113.13	112.50	0	5,276	0.00%
2022/11/30	12	113.33	0.1	112.80	112.00	12	5,286	0.23%
2022/11/29	2	109.50	12	110.00	110.50	-10	5,306	-0.19%
2022/11/25	1	112.00	16	111.88	109.00	-15	5,373	-0.28%
2022/11/24	1	109.50	3.2	110.65	111.00	-2.2	5,387	-0.04%
2022/11/23	16	110.59	6	109.42	109.00	10	5,435	0.18%
2022/11/21	0	0.00	0	110.50	110.00	0	5,570	0.00%
2022/11/18	6	110.75	4	109.25	109.50	2	5,596	0.04%
2022/11/17	5	111.80	3	112.17	111.50	2	5,605	0.04%
2022/11/16	9	115.89	7	116.29	114.50	2	5,749	0.03%
2022/11/15	17	117.21	27.1	116.69	118.50	-10.1	5,903	-0.17%
2022/11/14	6	107.50	0	0.00	108.50	6	6,462	0.09%
2022/11/11	6	110.50	6	109.59	109.50	0	6,767	0.00%
2022/11/10	1	104.00	1	104.00	103.50	0	6,655	0.00%
2022/11/09	7	107.07	0	0.00	107.50	7	6,849	0.10%
2022/11/08	2	108.75	4	109.13	106.50	-2	6,861	-0.03%
2022/11/07	2	105.50	6	107.08	107.00	-4	6,859	-0.06%
2022/11/04	4	103.50	4	102.50	103.00	0	6,958	0.00%
2022/11/03	10	105.50	4	106.12	105.50	6	6,921	0.09%
2022/11/02	2	103.50	1	104.00	104.00	1	6,917	0.01%
2022/11/01	0	0.00	0	103.00	103.50	0	6,991	0.00%
2022/10/31	3	100.50	0	0.00	102.00	3	7,145	0.04%
2022/10/28	0	0.00	3	103.00	98.80	-3	7,196	-0.04%
2022/10/27	6	105.25	3	105.97	104.50	3	7,198	0.04%
2022/10/25	0.1	100.50	0	0.00	100.50	0.1	7,310	0.00%
2022/10/24	1	103.00	1	105.52	103.00	0	7,471	0.00%
2022/10/21	0	0.00	1	101.00	100.00	-1	8,019	-0.01%
2022/10/20	0	0.00	3	102.67	102.00	-3	8,357	-0.04%
2022/10/19	0	0.00	2	107.49	104.50	-2	8,454	-0.02%
2022/10/18	2	105.25	1	104.00	105.00	1	8,568	0.01%
2022/10/17	0.1	102.00	2	103.00	105.50	-2	8,650	-0.02%
2022/10/14	7	108.21	1	111.00	106.50	6	8,812	0.07%
2022/10/12	1.1	110.93	1	111.50	110.00	0.1	9,298	0.00%
2022/10/11	2	111.01	0	0.00	111.00	2	9,819	0.02%
2022/10/07	0	0.00	1	120.00	118.00	-1	10,117	-0.01%
2022/10/06	1	122.50	0	0.00	120.00	1	10,280	0.01%
2022/10/05	50	125.50	250	121.92	120.50	-200	10,373	-1.93%	大賣/鉅額交易
2022/10/04	50	124.00	50	122.50	122.50	0	10,402	0.00%
2022/10/03	0	0.00	0	123.00	122.00	0	10,570	0.00%
2022/09/30	5	119.90	2	119.00	121.00	3	10,800	0.03%
2022/09/29	4	121.75	3	119.50	120.00	1	11,111	0.01%
2022/09/28	0	0.00	35	126.00	121.50	-35	11,444	-0.31%
2022/09/27	14	126.39	5	127.10	129.50	9	11,691	0.08%
2022/09/26	0.2	127.00	1	129.00	125.50	-0.8	11,933	-0.01%
2022/09/23	0.1	133.25	0	0.00	131.50	0.1	12,194	0.00%
2022/09/22	0	0.00	1	136.50	137.00	-1	12,357	-0.01%
2022/09/21	0.1	136.00	0	0.00	136.00	0.1	12,683	0.00%
2022/09/20	201.1	138.66	0	0.00	139.50	201.1	12,963	1.55%	大買/鉅額交易
2022/09/19	3	137.67	1	137.50	138.50	2	13,414	0.01%
2022/09/16	3.5	137.99	4	138.00	139.00	-0.5	13,909	0.00%
2022/09/15	6	144.92	0	0.00	143.50	6	14,291	0.04%
2022/09/14	0.1	143.50	1	144.50	147.50	-0.9	14,827	-0.01%
2022/09/13	1	147.05	0	0.00	147.00	1	15,438	0.01%
2022/09/12	2	150.75	1	149.00	148.50	1	15,804	0.01%
2022/09/08	8	145.56	0	0.00	145.50	8	16,185	0.05%
2022/09/07	5	147.00	1	146.00	146.00	4	16,577	0.02%
2022/09/06	23.3	150.21	6	151.33	147.00	17.3	16,835	0.10%
2022/09/05	3.1	152.81	6	151.25	151.00	-2.9	17,215	-0.02%
2022/09/02	5	158.00	0	0.00	158.50	5	17,592	0.03%
2022/09/01	0	156.00	1	156.50	154.00	-1	18,264	-0.01%
2022/08/31	1	159.00	0	0.00	159.00	1	18,776	0.01%
2022/08/30	8	158.63	3	158.50	158.00	5	19,327	0.03%
2022/08/29	0	0.00	116	152.40	158.00	-116	19,447	-0.60%	大賣/鉅額交易
2022/08/26	102	158.01	3	158.17	156.50	99	19,644	0.50%	大買/
2022/08/25	3	157.17	1	156.50	156.00	2	19,934	0.01%
2022/08/24	3	156.33	2	156.75	155.50	1	20,559	0.00%
2022/08/23	19	156.76	3.6	155.97	156.50	15.4	20,692	0.07%
2022/08/22	6.2	160.04	21	165.26	156.00	-14.8	21,150	-0.07%
2022/08/19	48.4	174.97	49	178.06	169.50	-0.6	21,321	0.00%
2022/08/18	4	164.25	4	165.88	166.50	0	21,158	0.00%
2022/08/17	2	156.00	0	0.00	156.00	2	20,986	0.01%
2022/08/16	2	158.50	3	159.00	157.50	-1	20,913	0.00%
2022/08/15	0	0.00	14	154.96	155.00	-14	20,700	-0.07%
2022/08/12	3	155.17	2	156.00	153.50	1	20,653	0.00%
2022/08/11	1	156.00	7	156.00	157.00	-6	20,567	-0.03%
2022/08/10	0	151.50	1	151.00	151.00	-1	20,427	0.00%
2022/08/09	2	151.75	2	149.50	152.00	0	20,433	0.00%
2022/08/08	3	155.17	2	154.00	153.50	1	20,395	0.00%
2022/08/05	1	157.00	25	160.00	153.50	-24	20,376	-0.12%
2022/08/04	2	152.50	0	0.00	153.00	2	20,254	0.01%
2022/08/03	0	0.00	5	150.50	151.50	-5	20,271	-0.02%
2022/08/02	0	153.50	4	150.00	153.00	-4	20,262	-0.02%
2022/08/01	20	153.38	1	152.50	152.50	19	20,187	0.09%
2022/07/29	6	157.42	39	158.87	157.00	-33	20,124	-0.16%
2022/07/28	34	153.68	18	154.92	155.50	16	20,179	0.08%
2022/07/27	21	159.24	17	161.50	157.50	4	19,639	0.02%
2022/07/26	44	156.89	40.1	157.00	160.00	3.9	19,417	0.02%
2022/07/25	7	158.71	9	158.33	160.50	-2	19,550	-0.01%
2022/07/22	38	156.42	14	157.25	157.00	24	19,473	0.12%
2022/07/21	15	157.53	42	158.39	158.50	-27	19,390	-0.14%
2022/07/20	10	157.65	6	156.08	155.50	4	19,200	0.02%
2022/07/19	1	149.00	152	149.17	149.50	-151	18,785	-0.80%	大賣/鉅額交易
2022/07/18	184.1	147.75	13	147.96	148.50	171.1	18,643	0.92%	大買/鉅額交易
2022/07/15	8	136.63	113	138.16	145.50	-105	18,082	-0.58%	大賣/鉅額交易
2022/07/14	127	131.20	36	132.47	132.50	91	17,735	0.51%	大買/
2022/07/13	15	133.23	4	131.88	128.50	11	17,598	0.06%
2022/07/12	14	128.21	198	133.05	127.50	-184	17,525	-1.05%	大賣/鉅額交易
2022/07/11	4	135.25	5	139.00	133.00	-1	17,610	-0.01%
2022/07/08	16	136.78	13	134.46	134.50	3	17,815	0.02%
2022/07/07	15	131.20	17	134.94	135.00	-2	17,719	-0.01%
2022/07/06	29	135.40	6	137.25	132.50	23	17,431	0.13%
2022/07/05	179	144.79	4	144.13	142.50	175	17,132	1.02%	大買/鉅額交易
2022/07/04	14	138.21	164	138.22	141.50	-150	16,904	-0.89%	大賣/鉅額交易
2022/07/01	78	142.65	75	145.75	137.00	3	16,782	0.02%
2022/06/30	174	146.98	47	147.16	146.00	127	16,742	0.76%	大買/鉅額交易
2022/06/29	12	152.29	11	151.91	153.50	1	16,684	0.01%
2022/06/28	57	158.21	159	156.56	157.00	-102	16,432	-0.62%	大賣/鉅額交易
2022/06/27	16	156.53	63	160.30	160.00	-47	16,334	-0.29%
2022/06/24	210	155.69	66	154.14	152.00	144	15,975	0.90%	大買/鉅額交易
2022/06/23	97	157.21	91	158.05	158.50	6	15,563	0.04%
2022/06/22	33	164.64	15.1	160.07	156.50	18	15,405	0.12%
2022/06/21	16.1	168.07	229	166.17	173.50	-213	15,188	-1.40%	大賣/鉅額交易
2022/06/20	8	161.75	8.5	160.41	158.00	-0.5	15,214	0.00%
2022/06/17	69	160.72	59	159.67	161.50	10	14,910	0.07%
2022/06/16	210	162.46	8	158.69	155.00	202	14,614	1.38%	大買/鉅額交易
2022/06/15	12	163.29	13	160.81	159.00	-1	14,474	-0.01%
2022/06/14	9	165.83	12	164.88	167.50	-3	14,691	-0.02%
2022/06/13	13.2	166.67	18	164.72	165.50	-4.8	14,454	-0.03%
2022/06/10	17	167.82	16	167.63	168.50	1	14,155	0.01%
2022/06/09	24	158.92	26	160.31	164.50	-2	13,668	-0.01%
2022/06/08	102.3	155.11	95	156.55	156.50	7.3	13,328	0.05%	大買/
2022/06/07	8	146.31	8	145.81	147.00	0	12,870	0.00%
2022/06/06	0	149.50	3	147.50	147.00	-3	12,717	-0.02%
2022/06/02	11	156.86	3	161.00	152.00	8	12,513	0.06%
2022/06/01	15	161.70	14	161.64	165.00	1	12,187	0.01%
2022/05/31	4	157.00	6	157.58	156.50	-2	11,556	-0.02%
2022/05/30	54	156.56	50	153.71	156.50	4	11,610	0.03%
2022/05/27	7	146.57	36	147.99	152.50	-29	11,510	-0.25%
2022/05/26	19	142.84	20	141.55	139.00	-1	11,016	-0.01%
2022/05/25	4	135.25	8	135.75	136.50	-4	10,389	-0.04%
2022/05/24	0	0.00	1	129.50	127.50	-1	10,226	-0.01%
2022/05/23	4	129.38	2	129.00	130.00	2	10,234	0.02%
2022/05/19	2	125.50	3	127.83	130.00	-1	10,290	-0.01%
2022/05/18	1	131.00	0	0.00	129.00	1	10,509	0.01%
2022/05/17	0	0.00	4	129.25	131.50	-4	11,050	-0.04%
2022/05/16	7	131.64	2	131.00	129.50	5	11,139	0.04%
2022/05/13	12	129.42	3	130.50	130.50	9	11,084	0.08%
2022/05/12	2	129.00	4	126.75	126.00	-2	11,033	-0.02%
2022/05/11	4	129.38	7	130.79	130.50	-3	10,955	-0.03%
2022/05/10	2	122.00	11	126.36	128.50	-9	10,868	-0.08%
2022/05/06	2.3	125.13	3	125.33	127.00	-0.7	10,826	-0.01%
2022/05/05	15	132.07	15	130.23	129.00	0	10,808	0.00%
2022/05/04	1	131.00	3	132.00	129.50	-2	10,562	-0.02%
2022/05/03	3	130.33	1	131.00	130.50	2	10,533	0.02%
2022/04/29	3.2	129.97	3	131.83	129.50	0.2	10,430	0.00%
2022/04/28	2	123.75	1	125.50	122.00	1	10,221	0.01%
2022/04/27	0	0.00	3	118.50	123.00	-3	10,181	-0.03%
2022/04/26	0	0.00	9	123.00	123.00	-9	10,165	-0.09%
2022/04/25	1	121.00	0	0.00	121.00	1	10,151	0.01%
2022/04/22	1	124.00	0	0.00	126.50	1	10,189	0.01%
2022/04/20	1	126.00	1	128.00	126.00	0	10,455	0.00%
2022/04/19	11	129.41	10	127.50	127.00	1	10,748	0.01%
2022/04/18	5	128.00	5	131.50	128.00	0	10,787	0.00%
2022/04/15	8	132.19	6	132.08	129.00	2	10,867	0.02%
2022/04/14	5.5	134.95	161	135.04	136.50	-155.5	10,851	-1.43%	大賣/鉅額交易
2022/04/13	12	130.92	20	130.40	131.50	-8	10,840	-0.07%
2022/04/12	5	123.60	0	0.00	124.00	5	10,949	0.05%
2022/04/11	1	127.00	1	127.00	126.00	0	11,079	0.00%
2022/04/08	2	130.75	5	131.00	130.50	-3	11,335	-0.03%
2022/04/07	3	131.83	0	0.00	128.50	3	12,489	0.02%
2022/04/06	6	133.08	3	134.33	133.00	3	13,046	0.02%
2022/04/01	8	130.00	9	130.61	131.00	-1	13,093	-0.01%
2022/03/31	9	129.17	11	131.09	127.00	-2	13,150	-0.02%
2022/03/30	30	129.37	36	131.50	128.50	-6	13,116	-0.05%
2022/03/29	8	124.56	1	124.50	126.50	7	12,990	0.05%
2022/03/28	0	0.00	47	122.14	125.00	-47	12,869	-0.37%
2022/03/25	60	127.50	14.1	126.36	126.50	45.9	12,746	0.36%
2022/03/24	38.1	134.53	12	133.83	136.50	26.1	12,427	0.21%
2022/03/23	238.1	133.62	82	133.15	133.00	156.1	12,120	1.29%	大買/鉅額交易
2022/03/22	10	123.25	2	124.25	124.50	8	11,520	0.07%
2022/03/21	3	124.83	5	126.10	122.50	-2	11,590	-0.02%
2022/03/18	16	125.22	3	126.33	126.50	13	11,758	0.11%
2022/03/17	8	126.50	10	125.96	129.00	-2	11,634	-0.02%
2022/03/16	4	116.88	7.1	119.68	117.50	-3.1	11,082	-0.03%
2022/03/15	8	117.88	15	117.73	118.00	-7	10,879	-0.06%
2022/03/14	4.1	120.89	1	118.50	119.00	3.1	10,760	0.03%
2022/03/11	3	117.83	7	119.36	120.50	-4	10,544	-0.04%
2022/03/10	10	114.90	15	117.00	119.50	-5	10,381	-0.05%
2022/03/09	9	108.11	3	108.50	109.00	6	10,312	0.06%
2022/03/08	9	110.28	7	109.43	108.00	2	10,292	0.02%
2022/03/07	4	110.88	12	110.92	110.00	-8	10,217	-0.08%
2022/03/04	2	115.76	3	115.83	114.50	-1	10,165	-0.01%
2022/03/03	10	120.70	13	119.85	117.50	-3	10,131	-0.03%
2022/03/02	62	118.77	65	118.34	119.00	-3	9,904	-0.03%
2022/03/01	5	116.00	16	116.34	116.50	-11	9,357	-0.12%
2022/02/25	13	109.58	0	0.00	106.00	13	9,276	0.14%
2022/02/24	1	109.50	3	109.00	107.50	-2	9,192	-0.02%
2022/02/23	8	108.75	3	109.33	110.00	5	9,169	0.05%
2022/02/22	1	106.50	5	108.30	108.50	-4	9,219	-0.04%
2022/02/21	8	112.50	3	112.17	112.00	5	9,299	0.05%
2022/02/18	2	114.75	28	115.23	116.50	-26	9,358	-0.28%
2022/02/17	92	114.25	61	115.43	114.50	31	9,193	0.34%
2022/02/16	0	0.00	6	108.92	110.50	-6	8,709	-0.07%
2022/02/15	1	100.51	3	102.00	100.50	-2	8,620	-0.02%
2022/02/14	19	98.96	2	99.45	98.20	17	8,615	0.20%
2022/02/11	2	101.75	1	101.50	101.50	1	8,628	0.01%
2022/02/10	3	101.67	1	102.50	101.50	2	8,653	0.02%
2022/02/09	3	104.67	3	105.00	104.00	0	8,699	0.00%
2022/02/08	2	101.50	3	101.50	101.00	-1	8,774	-0.01%
2022/02/07	3	99.70	3	100.67	101.00	0	8,836	0.00%
2022/01/25	2	98.70	4	98.20	97.50	-2	8,976	-0.02%
2022/01/24	3	100.03	3	100.43	100.00	0	9,049	0.00%
2022/01/21	1	103.50	2	101.00	100.50	-1	9,032	-0.01%
2022/01/18	0	0.00	3	105.67	105.00	-3	9,003	-0.03%
2022/01/17	3	105.50	2	106.50	107.00	1	8,986	0.01%
2022/01/14	8	107.13	10	106.95	106.00	-2	8,905	-0.02%
2022/01/13	4	107.75	1	110.00	107.00	3	8,728	0.03%
2022/01/12	15	112.90	15	111.87	113.00	0	8,614	0.00%
2022/01/11	1	107.00	4	109.13	109.50	-3	8,288	-0.04%
2022/01/10	3	112.00	6.1	111.42	109.50	-3.1	8,197	-0.04%
2022/01/07	12	109.63	8.2	108.42	108.50	3.8	8,062	0.05%
2022/01/06	13	113.12	11.2	113.24	113.00	1.8	7,903	0.02%
2022/01/05	13	113.38	9	112.56	111.00	4	7,499	0.05%
2022/01/04	2	114.25	4.5	114.83	117.50	-2.5	7,220	-0.03%
2022/01/03	31	119.19	29	116.74	115.00	2	6,971	0.03%
2021/12/30	53	122.09	49	122.27	121.00	4	6,606	0.06%
2021/12/29	27	109.69	22	113.93	117.50	5	5,374	0.09%
2021/12/28	13	102.15	22	104.50	107.00	-9	4,631	-0.19%
2021/12/27	14	98.59	16	98.66	97.60	-2	4,301	-0.05%
2021/12/24	6	94.27	3	94.43	94.70	3	4,089	0.07%
2021/12/23	4	94.78	4	95.15	95.20	0	4,008	0.00%
2021/12/20	1	89.50	0	0.00	89.10	1	3,924	0.03%
2021/12/17	2	90.50	1	89.00	89.00	1	3,952	0.03%
2021/12/16	2	92.50	2.1	91.32	91.30	-0.1	4,028	0.00%
2021/12/15	6	95.87	2	91.90	91.70	4	4,022	0.10%
2021/12/14	21	97.04	18	97.45	98.50	3	4,015	0.07%
2021/12/13	1	93.40	9	95.73	99.10	-8	3,715	-0.22%
2021/12/10	0	0.00	3	89.93	90.10	-3	3,533	-0.08%
2021/12/09	0	0.00	1.1	90.30	90.20	-1.1	3,520	-0.03%
2021/12/08	2	90.95	4	89.90	89.50	-2	3,497	-0.06%
2021/12/07	2	87.80	0	0.00	87.80	2	3,439	0.06%
2021/12/06	9	90.70	8	91.03	89.50	1	3,410	0.03%
2021/12/03	6	89.23	7	90.94	89.60	-1	3,342	-0.03%
2021/12/02	0	0.00	3	89.53	88.70	-3	3,262	-0.09%
2021/12/01	2	88.10	0	0.00	88.50	2	3,258	0.06%
2021/11/30	1	89.70	2	89.25	88.10	-1	3,278	-0.03%
2021/11/26	5	88.40	2	90.80	87.50	3	3,310	0.09%
2021/11/25	9.1	90.09	12	89.41	89.00	-2.9	3,250	-0.09%
2021/11/24	2	88.35	4	90.38	91.70	-2	3,232	-0.06%
2021/11/22	3.1	88.93	0	0.00	87.70	3.1	3,343	0.09%
2021/11/19	3	91.17	3	91.47	91.00	0	3,311	0.00%
2021/11/18	6	91.77	4	90.50	88.80	2	3,220	0.06%
2021/11/17	13	89.86	0	0.00	90.50	13	3,066	0.42%
2021/11/16	0	0.00	1	86.70	89.60	-1	2,926	-0.03%
2021/11/15	1	88.30	3	85.77	88.00	-2	2,818	-0.07%
2021/11/12	2	84.10	2	84.70	83.20	0	2,711	0.00%
2021/11/11	0	0.00	1	82.80	83.30	-1	2,670	-0.04%
2021/11/09	0	0.00	2	84.35	85.00	-2	2,599	-0.08%
2021/11/08	1	84.30	0	0.00	84.10	1	2,556	0.04%
2021/11/05	0	0.00	1	83.00	86.20	-1	2,471	-0.04%
2021/11/04	1	80.20	1	80.90	82.50	0	2,307	0.00%
2021/11/02	2	82.40	1	84.20	79.00	1	2,168	0.05%
2021/10/29	0	0.00	1	75.50	75.60	-1	1,882	-0.05%
2021/10/28	1	72.70	1	74.80	75.10	0	1,848	0.00%
2021/10/27	0	0.00	1	75.00	73.00	-1	1,809	-0.06%
2021/10/26	0	0.00	3	73.57	74.00	-3	1,772	-0.17%
2021/10/22	0	0.00	1	72.60	72.60	-1	1,715	-0.06%
2021/10/13	0	0.00	1	66.90	66.50	-1	1,623	-0.06%
2021/10/08	1	67.90	0	0.00	67.70	1	1,620	0.06%
2021/10/04	0	0.00	1	67.60	67.20	-1	1,644	-0.06%
2021/10/01	0	0.00	7	70.90	69.40	-7	1,626	-0.43%
2021/09/30	0	0.00	3	71.67	72.10	-3	1,597	-0.19%
2021/09/29	9	72.14	0	0.00	71.10	9	1,586	0.57%
2021/09/27	0	0.00	1	71.40	71.40	-1	1,519	-0.07%
2021/09/24	1	72.00	1	72.10	72.80	0	1,489	0.00%
2021/09/23	1	71.80	0	0.00	72.90	1	1,435	0.07%
2021/09/22	4	70.58	0	0.00	70.10	4	1,308	0.31%
2021/09/17	2	72.35	6	71.55	72.80	-4	1,241	-0.32%
2021/09/15	6	67.52	0	0.00	67.50	6	1,055	0.57%
2021/09/09	1	68.40	0	0.00	68.00	1	1,039	0.10%
2021/09/08	1	69.00	0	0.00	67.60	1	1,034	0.10%
2021/09/07	0	0.00	11	68.82	68.80	-11	1,022	-1.08%
2021/09/06	0	0.00	3	71.77	70.00	-3	1,009	-0.30%
2021/09/03	2	73.00	2.1	72.71	72.30	-0.1	972	-0.01%
2021/09/02	3.1	72.70	5	72.40	73.90	-2	928	-0.21%
2021/09/01	0	0.00	17	71.20	71.30	-17	821	-2.07%
2021/08/30	13	71.50	0	0.00	70.90	13	796	1.63%
2021/08/27	3	71.40	1	71.00	70.20	2	736	0.27%
2021/08/26	3	70.20	1	70.00	70.90	2	650	0.31%
2021/08/20	1	62.90	1	63.40	63.10	0	477	0.00%
2021/08/02	0	0.00	2	67.95	68.50	-2	537	-0.37%
2021/07/26	0	0.00	10	69.80	69.40	-10	542	-1.84%
2021/07/23	10	72.10	0	0.00	69.90	10	552	1.81%
2021/07/21	1	69.00	0	0.00	68.60	1	544	0.18%
2021/07/19	4	70.20	0	0.00	70.10	4	555	0.72%
2021/07/14	1	70.60	36	70.65	70.80	-35	663	-5.28%
2021/07/13	4	71.80	17	71.42	71.50	-13	726	-1.79%
2021/07/12	0	0.00	60	68.96	69.30	-60	741	-8.10%
2021/07/09	1	67.10	45	67.08	67.10	-44	737	-5.97%
2021/07/06	0	0.00	12	67.80	67.60	-12	800	-1.50%
2021/07/05	0	0.00	32	67.23	67.30	-32	831	-3.85%
2021/06/17	0	0.00	1	66.00	66.40	-1	980	-0.10%
2021/05/17	5	58.10	5	59.94	58.50	0	1,291	0.00%
2021/05/14	1	62.90	0	0.00	61.50	1	1,279	0.08%
2021/05/13	6	59.82	6	61.73	61.90	0	1,277	0.00%
2021/05/11	1	66.00	0	0.00	65.50	1	1,246	0.08%
2021/05/10	0	0.00	20	68.30	68.20	-20	1,234	-1.62%
2021/05/07	1	68.20	0	0.00	68.80	1	1,244	0.08%
2021/05/05	0	0.00	2	68.50	68.50	-2	1,245	-0.16%
2021/04/28	1	73.20	0	0.00	74.40	1	1,217	0.08%
2021/04/26	0	0.00	2	75.40	75.00	-2	1,244	-0.16%
2021/04/23	0	0.00	7	75.23	75.20	-7	1,258	-0.56%
2021/04/22	1	77.60	27	77.82	74.90	-26	1,289	-2.02%
2021/04/21	2	77.90	0	0.00	78.30	2	1,282	0.16%
2021/04/20	3	78.97	0	0.00	77.40	3	1,378	0.22%
2021/04/19	7	77.29	1	79.10	78.50	6	1,378	0.44%
2021/04/16	0	0.00	1	74.80	75.20	-1	1,368	-0.07%
2021/04/15	0	0.00	5	73.50	73.70	-5	1,331	-0.38%
2021/04/14	1	70.50	0	0.00	71.50	1	1,326	0.08%
2021/04/12	0	0.00	1	75.10	74.00	-1	1,322	-0.08%
2021/04/09	5	73.00	0	0.00	73.00	5	1,302	0.38%
2021/04/08	0	0.00	6	74.03	74.80	-6	1,279	-0.47%
2021/04/06	0	0.00	7	71.79	71.70	-7	1,219	-0.57%
2021/04/01	8	71.84	5	72.24	72.10	3	1,212	0.25%
2021/03/29	0	0.00	1	70.30	70.30	-1	1,264	-0.08%
2021/03/24	6	69.95	0	0.00	70.00	6	1,499	0.40%
2021/03/23	1	69.00	0	0.00	69.00	1	1,519	0.07%
2021/03/19	1	69.60	0	0.00	69.20	1	1,563	0.06%
2021/03/11	2	70.60	2	70.00	70.20	0	1,755	0.00%
2021/03/08	0	0.00	1	73.20	71.90	-1	1,799	-0.06%
2021/03/05	2	72.20	2	71.80	71.80	0	1,775	0.00%
2021/03/04	0	0.00	10	71.58	71.40	-10	1,759	-0.57%
2021/03/03	0	0.00	2	70.80	69.80	-2	1,697	-0.12%
2021/02/25	2	69.70	2	69.40	69.40	0	1,633	0.00%
2021/02/24	0	0.00	1	70.40	68.80	-1	1,620	-0.06%
2021/02/23	0	0.00	2.4	68.13	69.10	-2.4	1,598	-0.15%
2021/02/22	0	0.00	15	68.79	68.60	-15	1,587	-0.94%
2021/02/19	20	67.29	0	0.00	67.70	20	1,576	1.27%
2021/02/05	0	0.00	1	65.00	64.90	-1	1,564	-0.06%
2021/02/04	1	64.40	0	0.00	64.30	1	1,562	0.06%
2021/02/01	1	63.80	0	0.00	64.20	1	1,557	0.06%
2021/01/22	11	66.48	10	66.50	66.90	1	1,511	0.07%
2021/01/21	1	67.10	0	0.00	66.70	1	1,503	0.07%
2021/01/20	2	66.75	0	0.00	66.30	2	1,493	0.13%
2021/01/15	1	71.50	0	0.00	71.10	1	1,429	0.07%
2021/01/14	5	71.20	5	70.54	72.40	0	1,403	0.00%
2021/01/13	10	71.40	12	71.63	71.60	-2	1,372	-0.15%
2021/01/12	53	69.47	9	69.71	68.60	44	1,256	3.50%
2021/01/11	62	68.64	13	68.57	69.70	49	1,198	4.09%
2021/01/07	1	65.60	0	0.00	65.40	1	1,110	0.09%
2021/01/06	1	65.50	0	0.00	65.40	1	1,099	0.09%
2020/12/30	20	65.90	0	0.00	66.20	20	1,038	1.93%
2020/12/29	0	0.00	2	65.30	65.10	-2	1,029	-0.19%
2020/12/28	1	65.20	1	65.20	65.20	0	1,019	0.00%
2020/12/25	13	66.65	0	0.00	66.00	13	1,000	1.30%
2020/12/24	0	0.00	20	66.56	66.00	-20	973	-2.05%
2020/12/23	2	66.70	1	66.50	66.40	1	938	0.11%
2020/12/22	117	68.17	9	67.14	65.90	108	895	12.06%	大買/鉅額交易
2020/12/21	1	68.00	0	0.00	66.50	1	793	0.13%
2020/12/18	10	66.25	1	66.30	66.80	9	737	1.22%
2020/12/17	5	66.50	0	0.00	64.90	5	660	0.76%
2020/12/11	2	64.60	2	64.00	64.00	0	538	0.00%
2020/12/10	1	64.20	0	0.00	63.30	1	495	0.20%
2020/12/02	0	0.00	3	62.00	62.10	-3	266	-1.13%
2020/11/30	0	0.00	5	61.00	61.70	-5	250	-1.99%
2020/11/23	0	0.00	5	60.60	60.90	-5	237	-2.10%
2020/11/20	0	0.00	1	60.30	60.20	-1	236	-0.42%
2020/11/16	0	0.00	12	60.12	60.20	-12	254	-4.71%
2020/11/11	0	0.00	10	59.70	59.80	-10	255	-3.91%
2020/11/09	0	0.00	2	59.00	59.30	-2	256	-0.78%
2020/11/03	0	0.00	2	58.60	58.40	-2	267	-0.75%
2020/10/30	0	0.00	1	58.50	58.50	-1	280	-0.36%
2020/10/16	1	60.20	0	0.00	60.10	1	379	0.26%
2020/10/08	1	61.20	0	0.00	60.90	1	460	0.22%
2020/09/23	1	61.20	0	0.00	61.30	1	824	0.12%
2020/09/15	11	62.80	0	0.00	62.60	11	833	1.32%
2020/09/07	0	0.00	1	63.00	62.60	-1	845	-0.12%
2020/08/31	0	0.00	1	63.90	64.00	-1	860	-0.12%
2020/08/28	0	0.00	2	62.80	62.70	-2	858	-0.23%
2020/08/19	1	63.00	0	0.00	62.90	1	857	0.12%
2020/08/12	0	0.00	2	62.90	63.60	-2	852	-0.23%
2020/08/11	1	63.60	0	0.00	63.00	1	852	0.12%
2020/08/10	1	63.00	0	0.00	63.40	1	854	0.12%
2020/08/07	1	63.50	0	0.00	63.50	1	853	0.12%
2020/08/06	0	0.00	2	65.00	64.20	-2	853	-0.23%
2020/08/05	5	64.56	0	0.00	64.60	5	846	0.59%
2020/07/28	1	68.00	0	0.00	64.30	1	853	0.12%
2020/07/24	1	65.10	0	0.00	65.30	1	810	0.12%
2020/07/22	1	67.70	0	0.00	67.00	1	786	0.13%
2020/07/20	0	0.00	1	64.90	64.90	-1	756	-0.13%
2020/07/14	2	68.80	1	68.30	67.80	1	719	0.14%
2020/07/13	4	67.98	4	67.98	70.30	0	680	0.00%
2020/07/10	3	66.80	3	66.60	65.80	0	590	0.00%
2020/07/07	1	63.70	0	0.00	63.10	1	514	0.19%
2020/07/06	1	63.80	0	0.00	64.00	1	516	0.19%
2020/07/03	1	66.20	1	67.00	66.20	0	478	0.00%
2020/06/11	1	60.70	0	0.00	60.30	1	455	0.22%
2020/04/30	0	0.00	1	58.70	58.90	-1	474	-0.21%
2020/04/21	2	55.80	0	0.00	55.70	2	480	0.42%
2020/04/15	3	56.50	0	0.00	56.50	3	461	0.65%
2020/04/14	0	0.00	8	55.48	55.80	-8	467	-1.71%
2020/04/13	0	0.00	12	54.97	54.80	-12	467	-2.57%
2020/04/10	21	54.98	1	54.60	55.40	20	467	4.28%
2020/04/09	2	53.30	0	0.00	54.30	2	468	0.43%
2020/04/08	0	0.00	5	53.32	53.90	-5	458	-1.09%
2020/03/18	0	0.00	6	51.00	51.00	-6	518	-1.16%
2020/03/17	2	48.60	0	0.00	51.00	2	560	0.36%
2020/03/16	5	51.00	0	0.00	50.80	5	555	0.90%
2020/03/13	1	50.60	0	0.00	52.80	1	547	0.18%
2020/03/12	5	55.16	0	0.00	54.90	5	541	0.92%
2020/03/11	0	0.00	1	58.60	57.20	-1	531	-0.19%
2020/03/10	1	58.20	0	0.00	58.20	1	546	0.18%
2020/03/04	1	60.90	1	61.30	61.20	0	544	0.00%
2020/02/24	0	0.00	1	63.40	63.10	-1	550	-0.18%
2020/02/21	1	63.60	0	0.00	63.80	1	550	0.18%
2020/02/13	0	0.00	1	64.60	63.80	-1	589	-0.17%
2020/02/12	1	64.40	0	0.00	64.30	1	594	0.17%
2020/02/05	0	0.00	3	64.20	63.70	-3	642	-0.47%
2020/02/03	0	0.00	1	62.50	62.40	-1	688	-0.15%
2020/01/14	3	66.60	0	0.00	66.70	3	799	0.38%
2020/01/08	5	65.78	0	0.00	65.50	5	938	0.53%
2020/01/03	2	67.50	0	0.00	67.40	2	956	0.21%
2019/12/30	0	0.00	2	68.80	68.60	-2	964	-0.21%
2019/12/26	0	0.00	1	69.20	68.70	-1	960	-0.10%
2019/12/25	0	0.00	1	69.30	69.30	-1	962	-0.10%
2019/12/13	1	69.30	5	69.44	68.90	-4	906	-0.44%
2019/12/12	8	69.55	3	70.13	70.30	5	888	0.56%
2019/12/10	0	0.00	1	68.20	68.20	-1	841	-0.12%
2019/12/04	0	0.00	2	67.80	68.30	-2	808	-0.25%
2019/12/03	3	68.57	0	0.00	68.70	3	809	0.37%
2019/11/29	0	0.00	1	66.70	66.50	-1	801	-0.12%
2019/11/27	1	67.50	1	67.90	67.60	0	817	0.00%
2019/11/15	0	0.00	1	67.30	66.60	-1	872	-0.11%
2019/11/11	4	68.80	0	0.00	68.50	4	857	0.47%
2019/11/06	6	70.83	0	0.00	70.60	6	826	0.73%
2019/11/05	1	71.70	0	0.00	71.60	1	814	0.12%
2019/11/04	0	0.00	1	72.00	72.00	-1	802	-0.12%
2019/10/31	3	68.97	2	68.90	68.70	1	740	0.14%
2019/10/30	2	70.00	0	0.00	69.80	2	727	0.27%
2019/10/29	1	70.70	0	0.00	70.40	1	723	0.14%
2019/10/28	2	70.00	0	0.00	70.50	2	704	0.28%
2019/10/25	2	70.50	0	0.00	70.50	2	699	0.29%
2019/10/18	0	0.00	5	70.50	70.60	-5	584	-0.86%
2019/10/17	0	0.00	4	67.83	69.70	-4	509	-0.78%
2019/10/15	1	65.60	0	0.00	65.50	1	443	0.23%
2019/10/08	0	0.00	1	63.30	63.50	-1	401	-0.25%
2019/10/01	0	0.00	5	62.00	62.40	-5	368	-1.36%
2019/09/24	1	61.70	0	0.00	61.80	1	368	0.27%
2019/09/20	1	61.80	0	0.00	61.80	1	360	0.28%
2019/09/19	1	62.10	0	0.00	60.90	1	351	0.28%
2019/09/16	1	59.90	0	0.00	59.90	1	338	0.30%
2019/09/04	0	0.00	5	59.30	59.10	-5	330	-1.51%
2019/09/03	2	58.20	0	0.00	59.00	2	323	0.62%
2019/09/02	3	57.00	0	0.00	57.70	3	309	0.97%
2019/08/30	0	0.00	19	57.13	56.60	-19	305	-6.22%
2019/08/29	24	56.85	0	0.00	56.60	24	287	8.34%
2019/08/23	10	58.17	10	58.63	59.00	0	262	0.00%
2019/08/20	0	0.00	5	62.00	61.00	-5	229	-2.18%
2019/08/05	1	57.30	0	0.00	57.30	1	189	0.53%
2019/07/30	0.4	60.30	0	0.00	59.80	0.4	204	0.20%
2019/07/23	0	0.00	1	59.30	59.00	-1	203	-0.49%
2019/07/12	1	58.60	0	0.00	58.60	1	244	0.41%
2019/06/27	0	0.00	2	60.70	60.70	-2	242	-0.83%
2019/06/13	0	0.00	1	59.70	59.60	-1	252	-0.40%
2019/06/04	0	0.00	2	59.00	59.00	-2	301	-0.66%
2019/06/03	0	0.00	2	58.90	59.10	-2	304	-0.66%
2019/05/17	5	58.00	0	0.00	57.90	5	372	1.34%
2019/05/16	2	59.20	0	0.00	59.00	2	380	0.53%
2019/05/13	1	59.80	0	0.00	58.70	1	397	0.25%
2019/05/10	2	60.30	0	0.00	60.60	2	396	0.50%
2019/05/09	10	60.50	0	0.00	60.30	10	399	2.50%
2019/04/26	1	63.70	2	62.75	63.40	-1	382	-0.26%
2019/04/25	0	0.00	1	63.00	63.80	-1	375	-0.27%
2019/04/24	1	62.30	2	61.90	62.50	-1	354	-0.28%
2019/04/22	1	61.60	1	61.50	61.40	0	345	0.00%
2019/04/18	0	0.00	1	61.20	60.90	-1	347	-0.29%
2019/04/17	0	0.00	1	61.50	61.70	-1	345	-0.29%
2019/04/15	1	61.40	0	0.00	61.50	1	343	0.29%
2019/04/11	2	60.50	0	0.00	60.50	2	344	0.58%
2019/04/03	0	0.00	1	62.10	62.10	-1	339	-0.29%
2019/04/02	1	62.40	2	62.20	62.10	-1	338	-0.30%
2019/03/29	1	61.20	0	0.00	61.10	1	330	0.30%
2019/03/13	2	60.35	0	0.00	62.30	2	364	0.55%
2019/03/04	2	61.10	0	0.00	60.90	2	372	0.54%
2019/02/27	3	60.77	7	60.40	60.90	-4	366	-1.09%
2019/02/25	0	0.00	1	59.40	59.40	-1	353	-0.28%
2019/02/20	1	59.60	0	0.00	59.60	1	350	0.28%
2019/02/19	2	59.50	0	0.00	59.40	2	348	0.57%
2019/02/18	1	59.70	0	0.00	59.70	1	345	0.29%
2019/02/14	0	0.00	2	58.50	58.40	-2	325	-0.61%
2019/02/13	1	58.10	1	57.40	58.00	0	318	0.00%
2019/02/12	4	57.00	0	0.00	57.10	4	313	1.28%
2019/02/11	1	57.70	0	0.00	56.90	1	312	0.32%
2019/01/30	2	57.40	0	0.00	57.30	2	307	0.65%
2019/01/23	0	0.00	1	58.40	57.50	-1	309	-0.32%
2019/01/14	1	58.30	0	0.00	57.50	1	342	0.29%
2019/01/08	1	57.60	0	0.00	57.50	1	354	0.28%
2018/12/21	1	58.20	0	0.00	58.20	1	376	0.27%
2018/12/18	4	61.20	3	60.00	60.00	1	356	0.28%
2018/12/17	1	57.50	1	57.40	58.70	0	328	0.00%
2018/12/14	0	0.00	2	56.80	56.90	-2	320	-0.62%
2018/11/06	0	0.00	1	52.90	53.50	-1	282	-0.35%
2018/11/05	1	53.10	0	0.00	53.50	1	281	0.35%
2018/11/02	0	0.00	1	53.50	53.50	-1	282	-0.35%
2018/11/01	0	0.00	2	53.20	53.50	-2	280	-0.71%
2018/10/31	1	51.90	0	0.00	52.90	1	281	0.36%
2018/10/29	2	50.30	0	0.00	50.30	2	277	0.72%
2018/10/25	2	51.90	1	53.30	51.90	1	266	0.37%
2018/10/23	1	56.20	0	0.00	56.20	1	260	0.38%
2018/10/19	2	57.30	3	56.00	58.80	-1	270	-0.37%
2018/10/18	1	56.50	0	0.00	56.50	1	278	0.36%
2018/10/17	0	0.00	1	57.90	57.30	-1	286	-0.35%
2018/10/16	1	56.40	0	0.00	57.20	1	305	0.33%
2018/10/15	1	57.20	0	0.00	57.00	1	351	0.28%
2018/10/12	1	57.00	0	0.00	58.60	1	351	0.28%
2018/10/09	1	63.60	0	0.00	63.10	1	339	0.29%
2018/09/12	0	0.00	1	64.80	63.40	-1	471	-0.21%
2018/08/28	0	0.00	1	65.90	65.90	-1	502	-0.20%
2018/08/20	1	64.80	0	0.00	64.40	1	519	0.19%
2018/07/25	0	0.00	1	69.80	69.90	-1	575	-0.17%
2018/07/24	1	70.00	0	0.00	69.70	1	576	0.17%
2018/07/23	1	70.00	0	0.00	69.10	1	574	0.17%
2018/07/20	1	69.40	1	68.70	68.20	0	557	0.00%
2018/07/13	0	0.00	1	64.10	65.10	-1	546	-0.18%
2018/07/12	1	62.40	0	0.00	63.40	1	557	0.18%
2018/07/11	0	0.00	2	62.10	61.90	-2	562	-0.36%
2018/07/05	3	63.37	0	0.00	63.70	3	656	0.46%
2018/05/04	2	73.90	0	0.00	74.40	2	772	0.26%
2018/04/27	1	76.90	0	0.00	77.00	1	731	0.14%
2018/04/19	0	0.00	2	82.30	82.80	-2	728	-0.27%
2018/04/18	3	84.33	1	82.40	82.40	2	719	0.28%
2018/04/17	2	81.70	0	0.00	81.00	2	705	0.28%
2018/04/13	0	0.00	2	82.90	83.10	-2	675	-0.30%
2018/03/31	0	0.00	1	77.80	78.00	-1	621	-0.16%
2018/03/29	1	74.70	0	0.00	75.30	1	631	0.16%
2018/03/22	0	0.00	5	77.80	77.50	-5	755	-0.66%
2018/03/16	5	80.70	0	0.00	80.60	5	759	0.66%
2018/03/14	0	0.00	1	80.00	80.20	-1	767	-0.13%
2018/03/13	1	80.70	1	80.30	79.50	0	793	0.00%
2018/03/06	0	0.00	2	79.10	79.00	-2	962	-0.21%
2018/03/01	2	79.75	0	0.00	80.10	2	1,121	0.18%
2018/02/26	2	81.30	0	0.00	81.30	2	1,179	0.17%
2018/02/01	0	0.00	2	81.60	82.00	-2	1,441	-0.14%
2018/01/31	2	81.10	0	0.00	81.20	2	1,440	0.14%
2018/01/23	0	0.00	1	83.60	83.80	-1	1,446	-0.07%
2018/01/22	2	83.25	1	82.40	84.10	1	1,448	0.07%
2018/01/19	0	0.00	15	82.53	82.40	-15	1,450	-1.03%
2018/01/17	0	0.00	1	83.80	83.40	-1	1,441	-0.07%
2018/01/15	1	83.30	0	0.00	83.70	1	1,438	0.07%
2018/01/05	0	0.00	2	85.10	84.70	-2	1,457	-0.14%