中砂 (1560)-元大-高雄券商分點個股進出

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
261.5
漲跌
▲11.5
漲幅
+4.60%
成交量
4,242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(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－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/13	0.1	247.00	0	0.00	245.00	0.1	4,397	0.00%
2024/05/10	3	247.83	2	248.75	247.50	1	4,446	0.02%
2024/05/09	1	254.00	1	250.00	250.00	0	4,524	0.00%
2024/05/08	1	250.50	1	253.50	253.50	0	4,791	0.00%
2024/05/06	0	0.00	1	255.00	250.50	-1	5,034	-0.02%
2024/05/03	1	255.50	0	0.00	243.50	1	5,002	0.02%
2024/05/02	0	254.00	0	0.00	250.00	0	5,005	0.00%
2024/04/30	6	261.08	6	257.00	255.00	0	5,021	0.00%
2024/04/29	1	261.00	1.2	260.80	264.00	-0.2	4,958	0.00%
2024/04/26	1.2	256.10	1	254.50	256.00	0.2	4,966	0.00%
2024/04/25	0.1	260.00	0	0.00	257.50	0.1	5,018	0.00%
2024/04/24	0	0.00	2	243.00	243.00	-2	4,996	-0.04%
2024/04/22	0	227.00	0.2	234.50	221.00	-0.2	5,047	0.00%
2024/04/19	1	241.00	2	243.25	233.00	-1	5,114	-0.02%
2024/04/17	2	257.25	0	0.00	259.50	2	5,100	0.04%
2024/04/15	0	255.00	0.8	252.95	254.00	-0.8	5,077	-0.01%
2024/04/12	0.2	260.00	0	0.00	256.00	0.2	5,065	0.00%
2024/04/10	1	257.50	0	0.00	257.50	1	5,029	0.02%
2024/04/09	1.1	266.75	1	262.50	258.50	0.1	5,032	0.00%
2024/04/08	0	0.00	1.1	263.45	264.00	-1.1	5,014	-0.02%
2024/04/03	2	267.00	3.5	266.91	266.50	-1.5	5,056	-0.03%
2024/04/02	10.5	280.25	12.9	279.09	272.50	-2.4	5,024	-0.05%
2024/04/01	2.1	266.42	4	270.36	270.50	-2	4,956	-0.04%
2024/03/29	4.1	264.34	4	264.63	261.50	0.1	5,046	0.00%
2024/03/28	4	260.38	4	260.50	259.00	0	5,089	0.00%
2024/03/27	8	260.19	7	258.36	264.00	1	5,048	0.02%
2024/03/26	1	255.00	2	257.25	253.50	-1	4,948	-0.02%
2024/03/25	3	250.83	3.1	252.21	254.00	-0.1	4,886	0.00%
2024/03/21	1.1	248.45	3	245.17	245.00	-1.9	4,840	-0.04%
2024/03/20	1	253.90	2	250.00	247.50	-1	4,850	-0.02%
2024/03/19	1	251.00	2	257.00	251.00	-1	4,851	-0.02%
2024/03/18	2	256.50	1.1	256.95	256.00	0.9	4,863	0.02%
2024/03/15	1	245.50	1.1	245.00	243.50	-0.1	4,827	0.00%
2024/03/14	0	0.00	1	237.50	240.50	-1	4,834	-0.02%
2024/03/13	6	248.17	3.1	253.11	243.50	2.9	4,873	0.06%
2024/03/12	5	250.50	1	246.50	251.50	4	4,863	0.08%
2024/03/11	1	241.50	1	244.00	241.00	0	4,828	0.00%
2024/03/08	7	247.86	7.3	243.64	241.00	-0.3	4,848	-0.01%
2024/03/07	2.5	251.03	2	246.00	246.00	0.5	4,845	0.01%
2024/03/06	1	248.50	0	0.00	254.50	1	4,830	0.02%
2024/03/05	4	252.00	3	251.00	251.50	1	4,809	0.02%
2024/03/04	2.3	257.26	2.1	259.22	255.00	0.2	4,796	0.00%
2024/03/01	2.2	254.99	3.2	256.25	256.00	-1	4,745	-0.02%
2024/02/29	2.4	255.69	3	255.83	258.00	-0.6	4,710	-0.01%
2024/02/27	3.4	267.96	5	265.90	268.00	-1.6	4,625	-0.04%
2024/02/26	6.4	270.70	4	268.75	273.00	2.4	4,609	0.05%
2024/02/23	65.1	284.99	9.1	283.43	276.50	56	4,613	1.21%
2024/02/22	4.3	267.53	12	265.04	275.50	-7.7	4,399	-0.18%
2024/02/21	6.1	252.08	6.1	251.81	250.50	0	4,269	0.00%
2024/02/20	5	238.60	3	238.50	238.00	2	4,145	0.05%
2024/02/19	3.1	234.78	0	0.00	233.00	3.1	4,100	0.08%
2024/02/16	0	0.00	2	237.50	238.00	-2	4,154	-0.05%
2024/02/15	3.1	229.34	2.2	233.09	238.00	0.9	4,174	0.02%
2024/02/05	1	218.00	4.1	219.37	220.50	-3.1	4,227	-0.07%
2024/02/02	2.1	219.00	1	221.50	217.50	1.1	4,217	0.03%
2024/02/01	10.1	218.63	10	219.70	217.50	0.1	4,271	0.00%
2024/01/31	5.7	220.79	5.1	222.17	219.50	0.6	4,353	0.01%
2024/01/30	6.6	205.16	7	207.21	209.50	-0.4	4,300	-0.01%
2024/01/29	0	0.00	1	195.50	195.50	-1	4,204	-0.02%
2024/01/26	0	188.00	0	0.00	189.00	0	4,304	0.00%
2024/01/25	1.1	190.27	1	188.50	187.00	0.1	4,389	0.00%
2024/01/24	2.3	192.67	1	193.50	189.00	1.3	4,403	0.03%
2024/01/23	2.5	196.87	2.1	195.05	195.50	0.5	4,411	0.01%
2024/01/22	6.1	196.15	4	195.38	196.50	2.1	4,398	0.05%
2024/01/19	2	191.50	1	199.50	194.50	1	4,359	0.02%
2024/01/18	2	194.00	2	197.75	194.00	0	4,295	0.00%
2024/01/17	0	0.00	8	198.25	196.00	-8	4,222	-0.19%
2024/01/15	2	199.00	3.1	200.11	197.00	-1.1	4,189	-0.03%
2024/01/12	0	0.00	2	195.25	190.50	-2	4,163	-0.05%
2024/01/10	0.1	187.00	0	0.00	185.50	0.1	4,162	0.00%
2024/01/09	2	186.25	0.1	187.00	187.00	1.9	4,175	0.05%
2024/01/05	0	0.00	1	184.00	182.50	-1	4,214	-0.02%
2024/01/04	1	185.00	0	185.00	184.00	1	4,403	0.02%
2024/01/03	1	186.50	1	187.50	188.00	0	4,435	0.00%
2024/01/02	0	0.00	1	189.00	190.00	-1	4,467	-0.02%
2023/12/29	3	188.83	0.2	190.75	192.00	2.8	4,481	0.06%
2023/12/27	3	193.50	3	194.50	190.50	0	4,522	0.00%
2023/12/26	25	190.10	17.4	189.82	189.00	7.6	4,613	0.16%
2023/12/25	0	185.00	4	181.00	185.00	-4	4,795	-0.08%
2023/12/22	0	0.00	1	175.00	174.00	-1	4,967	-0.02%
2023/12/21	0	0.00	1	169.00	168.00	-1	4,957	-0.02%
2023/12/20	1	170.00	0	0.00	170.00	1	4,991	0.02%
2023/12/15	1	176.00	2	176.00	174.50	-1	5,045	-0.02%
2023/12/14	0.2	180.00	0	0.00	180.00	0.2	5,031	0.00%
2023/12/12	2	180.50	2	179.25	178.00	0	5,051	0.00%
2023/12/08	0	0.00	1	183.00	179.00	-1	5,246	-0.02%
2023/12/07	1.1	177.73	0	0.00	174.00	1.1	5,251	0.02%
2023/12/06	1	178.00	1	180.00	180.50	0	5,213	0.00%
2023/12/05	1.1	178.45	2	182.50	182.00	-0.9	5,182	-0.02%
2023/12/04	9	187.89	7	187.21	186.50	2	5,163	0.04%
2023/11/29	0.1	186.50	1	185.00	186.00	-0.9	5,103	-0.02%
2023/11/24	0.1	186.00	0	0.00	184.00	0.1	4,991	0.00%
2023/11/22	1	182.00	6	183.58	188.00	-5	4,881	-0.10%
2023/11/21	0	0.00	1	177.50	177.00	-1	4,809	-0.02%
2023/11/20	0	0.00	0.1	176.00	177.50	-0.1	4,831	0.00%
2023/11/16	3	177.00	10	176.80	176.00	-7	4,870	-0.14%
2023/11/15	4	178.00	2	178.50	178.00	2	4,852	0.04%
2023/11/14	3	181.00	3	181.50	181.50	0	4,796	0.00%
2023/11/13	3	178.33	11	180.14	181.00	-8	4,726	-0.17%
2023/11/10	5	172.10	0	0.00	171.00	5	4,548	0.11%
2023/11/09	8	172.13	3	173.00	173.50	5	4,534	0.11%
2023/11/08	13	174.08	7	174.57	169.50	6	4,430	0.14%
2023/11/07	8.1	169.63	6	169.58	169.50	2.1	4,285	0.05%
2023/11/06	1	180.50	1	179.50	178.50	0	4,092	0.00%
2023/11/03	10	175.95	15.4	178.92	180.00	-5.4	4,013	-0.13%
2023/11/02	3	171.33	8	170.50	171.00	-5	3,884	-0.13%
2023/11/01	1	166.50	1	167.00	168.50	0	3,798	0.00%
2023/10/31	0	0.00	1.1	163.00	162.50	-1.1	3,767	-0.03%
2023/10/26	0	0.00	1	166.00	163.50	-1	3,846	-0.03%
2023/10/25	3	166.50	3	167.00	166.00	0	3,849	0.00%
2023/10/23	7	165.43	5	164.20	165.00	2	4,177	0.05%
2023/10/20	0	165.50	1	163.50	167.00	-1	4,416	-0.02%
2023/10/19	2	162.75	2	162.50	164.50	0	4,397	0.00%
2023/10/18	1.3	163.19	1	163.50	160.50	0.3	4,462	0.01%
2023/10/17	0	0.00	5	163.90	163.50	-5	4,554	-0.11%
2023/10/16	0	0.00	1	162.50	162.00	-1	4,659	-0.02%
2023/10/13	0	0.00	3	163.33	164.50	-3	4,811	-0.06%
2023/10/12	3	164.17	11	163.77	165.50	-8	4,994	-0.16%
2023/10/11	0.3	157.50	0	0.00	157.00	0.3	5,049	0.00%
2023/10/06	2	155.50	3	156.00	157.00	-1	5,160	-0.02%
2023/10/05	5	156.10	13	155.00	154.50	-8	5,152	-0.16%
2023/10/04	6.1	155.57	3	155.33	155.00	3.1	5,126	0.06%
2023/10/03	5	159.70	3	157.67	157.00	2	5,058	0.04%
2023/10/02	10	159.50	22	161.41	160.00	-12	5,036	-0.24%
2023/09/28	34	156.47	42	156.12	154.50	-8	4,809	-0.17%
2023/09/27	17	149.74	30	151.08	150.50	-13	4,455	-0.29%
2023/09/26	1	142.00	13	141.81	142.00	-12	4,184	-0.29%
2023/09/25	12	143.75	6	143.08	141.00	6	4,193	0.14%
2023/09/22	4	139.25	12	141.08	143.50	-8	4,183	-0.19%
2023/09/21	0	0.00	2.5	137.57	137.50	-2.5	4,121	-0.06%
2023/09/20	3.4	137.89	0	0.00	137.50	3.4	4,103	0.08%
2023/09/19	12	140.54	13	140.69	139.00	-1	4,119	-0.02%
2023/09/18	5	141.70	6	141.75	141.50	-1	4,114	-0.02%
2023/09/15	10	144.25	4	144.13	143.00	6	4,091	0.15%
2023/09/14	75	143.35	65.4	143.87	144.50	9.6	4,150	0.23%
2023/09/13	14.9	138.64	4	139.00	138.50	10.9	4,055	0.27%
2023/09/12	13	135.92	8	136.94	136.00	5	4,007	0.13%
2023/09/11	2	131.00	10	131.50	131.00	-8	4,103	-0.19%
2023/09/08	0	0.00	3	135.00	134.50	-3	4,215	-0.07%
2023/09/07	11	134.32	0	0.00	133.00	11	4,464	0.25%
2023/09/06	4	132.63	5	133.90	134.50	-1	4,527	-0.02%
2023/09/05	1	130.00	7	129.14	130.00	-6	4,613	-0.13%
2023/09/04	1	129.50	0	0.00	128.50	1	4,624	0.02%
2023/09/01	1	127.00	3	127.50	127.00	-2	4,653	-0.04%
2023/08/28	3	129.50	0	0.00	129.50	3	4,728	0.06%
2023/08/25	2	129.25	11	130.05	129.00	-9	4,714	-0.19%
2023/08/24	11	130.73	21.8	128.14	128.00	-10.8	4,699	-0.23%
2023/08/23	7	128.86	5	130.20	130.00	2	4,681	0.04%
2023/08/21	2	124.00	0	0.00	124.00	2	4,672	0.04%
2023/08/18	2	124.00	3	127.00	124.50	-1	4,666	-0.02%
2023/08/17	0	0.00	2	127.00	127.50	-2	4,642	-0.04%
2023/08/16	0	0.00	8	124.00	124.00	-8	4,625	-0.17%
2023/08/15	5	125.90	5	125.10	125.00	0	4,625	0.00%
2023/08/14	1	120.00	13	123.31	121.50	-12	4,614	-0.26%
2023/08/11	0.1	126.00	13	124.50	125.50	-12.9	4,614	-0.28%
2023/08/10	0	0.00	2	124.50	123.00	-2	4,600	-0.04%
2023/08/08	5	128.80	1	127.50	129.00	4	4,544	0.09%
2023/08/07	2	132.00	0	0.00	132.50	2	4,512	0.04%
2023/08/04	2	131.75	0	0.00	131.50	2	4,495	0.04%
2023/08/02	2	132.25	3	133.33	131.50	-1	4,485	-0.02%
2023/08/01	2	136.50	1	138.50	136.00	1	4,429	0.02%
2023/07/31	7	140.29	2.1	140.93	138.50	4.9	4,395	0.11%
2023/07/28	4	140.88	2	142.25	141.50	2	4,346	0.05%
2023/07/27	8	141.19	5	141.50	141.50	3	4,277	0.07%
2023/07/26	13	149.85	1	146.00	149.00	12	4,045	0.30%
2023/07/25	12	151.46	16	152.63	149.00	-4	3,879	-0.10%
2023/07/24	0	0.00	2	144.50	141.50	-2	3,585	-0.06%
2023/07/21	2	141.25	9	143.72	143.50	-7	3,543	-0.20%
2023/07/20	16	146.28	20	147.43	147.50	-4	3,472	-0.12%
2023/07/19	35	146.89	1	143.00	142.00	34	3,337	1.02%
2023/07/18	11	148.09	8.1	147.44	151.50	2.9	3,335	0.09%
2023/07/17	4	147.13	10	148.10	145.00	-6	3,167	-0.19%
2023/07/14	25	140.16	39.1	141.54	143.00	-14.1	2,936	-0.48%
2023/07/13	1	130.00	21.8	127.98	130.00	-20.8	2,688	-0.77%
2023/07/12	4	122.38	0	0.00	122.50	4	2,542	0.16%
2023/07/10	0	0.00	5	124.00	121.00	-5	2,499	-0.20%
2023/07/07	5.1	121.01	1.2	122.17	122.00	3.9	2,491	0.16%
2023/07/06	3	122.67	0	0.00	122.50	3	2,454	0.12%
2023/07/05	0.5	126.50	1	124.00	124.00	-0.5	2,455	-0.02%
2023/07/04	3	128.48	1	127.50	128.00	2	2,459	0.08%
2023/07/03	0	0.00	6	127.17	128.00	-6	2,539	-0.24%
2023/06/30	7	123.71	12	123.21	123.00	-5	2,535	-0.20%
2023/06/28	0	0.00	1	125.00	124.00	-1	2,539	-0.04%
2023/06/27	1	124.00	0	0.00	124.00	1	2,544	0.04%
2023/06/26	0	0.00	1	125.50	125.50	-1	2,531	-0.04%
2023/06/20	14	129.54	1	129.50	127.50	13	2,552	0.51%
2023/06/19	3	128.50	1	128.00	127.50	2	2,496	0.08%
2023/06/16	0	0.00	2	130.50	129.50	-2	2,473	-0.08%
2023/06/15	0	0.00	8.1	132.87	132.00	-8.1	2,413	-0.34%
2023/06/14	6	128.67	7	128.36	129.00	-1	2,247	-0.04%
2023/06/13	24	128.75	25	128.70	130.50	-1	2,137	-0.05%
2023/06/12	2	123.00	4	123.00	122.00	-2	1,879	-0.11%
2023/06/09	3.1	121.11	17	121.41	124.00	-14	1,805	-0.77%
2023/06/08	1	116.50	4	116.50	116.00	-3	1,694	-0.18%
2023/06/07	0	0.00	6	118.58	118.50	-6	1,716	-0.35%
2023/06/06	1	118.00	4	118.25	118.00	-3	1,725	-0.17%
2023/06/05	3	116.67	1	117.00	116.50	2	1,726	0.12%
2023/06/02	4	117.38	1	117.00	117.50	3	1,738	0.17%
2023/06/01	0	114.50	0.2	117.00	116.50	-0.2	1,767	-0.01%
2023/05/31	1	113.50	20	113.50	113.50	-19	1,751	-1.08%
2023/05/30	0	114.50	0	0.00	114.00	0	1,761	0.00%
2023/05/29	1.3	114.62	0	0.00	114.50	1.3	1,770	0.07%
2023/05/26	30	116.20	3	117.32	115.00	27	1,786	1.51%
2023/05/25	1	113.00	0	0.00	111.50	1	1,724	0.06%
2023/05/24	0	0.00	21	111.50	111.50	-21	1,735	-1.21%
2023/05/23	0.1	112.00	0	0.00	112.00	0.1	1,748	0.01%
2023/05/22	0	0.00	1	110.00	111.00	-1	1,760	-0.06%
2023/05/19	0	0.00	1	111.00	110.00	-1	1,766	-0.06%
2023/05/18	0	113.00	0	0.00	111.50	0	1,787	0.00%
2023/05/17	1	113.00	1	112.50	112.50	0	1,827	0.00%
2023/05/16	1	111.00	4	111.50	111.00	-3	1,822	-0.16%
2023/05/12	0	0.00	2	110.25	110.00	-2	1,843	-0.11%
2023/05/11	0	0.00	2	110.25	109.50	-2	1,866	-0.11%
2023/05/09	1	110.00	1	109.50	110.00	0	1,912	0.00%
2023/05/05	0	0.00	0	111.00	110.50	0	1,979	0.00%
2023/05/04	0	0.00	2	108.00	109.50	-2	2,030	-0.10%
2023/05/02	0	0.00	2	110.50	110.00	-2	2,126	-0.09%
2023/04/28	2	110.00	0	0.00	110.50	2	2,249	0.09%
2023/04/26	1.1	106.06	1	106.00	108.00	0.1	2,356	0.00%
2023/04/25	3	112.33	0	0.00	109.50	3	2,536	0.12%
2023/04/24	1	114.50	2	114.50	113.50	-1	2,573	-0.04%
2023/04/21	35	119.71	32	120.23	113.50	3	2,801	0.11%
2023/04/20	1	112.50	13	112.65	112.50	-12	2,919	-0.41%
2023/04/19	2	114.25	0	0.00	114.00	2	2,935	0.07%
2023/04/18	1	117.50	1	116.50	116.50	0	2,936	0.00%
2023/04/17	12	117.88	0.1	117.00	118.00	12	2,952	0.40%
2023/04/14	0	0.00	1.1	117.00	116.50	-1.1	2,960	-0.04%
2023/04/13	1	117.00	1	116.50	116.50	0	2,975	0.00%
2023/04/12	0	0.00	2	117.50	118.00	-2	2,999	-0.07%
2023/04/11	1	118.49	0	0.00	118.00	1	3,017	0.03%
2023/04/10	0	0.00	3.1	118.51	118.00	-3.1	3,041	-0.10%
2023/04/07	1.1	119.50	0	0.00	119.00	1.1	3,056	0.04%
2023/04/06	30.1	119.74	2	118.51	119.00	28.1	3,093	0.91%
2023/03/31	1	117.50	2	117.50	118.50	-1	3,015	-0.03%
2023/03/30	1	118.00	9	117.33	117.50	-8	3,007	-0.27%
2023/03/28	7.1	116.58	0	0.00	115.50	7.1	3,026	0.23%
2023/03/27	1	117.50	8	117.00	118.00	-7	3,066	-0.23%
2023/03/24	2.1	118.48	2	118.00	117.50	0.1	3,090	0.00%
2023/03/23	3	118.50	12	118.00	118.00	-9	3,153	-0.29%
2023/03/22	23	117.61	5.1	117.80	117.50	17.9	3,156	0.57%
2023/03/21	1	115.50	0	0.00	115.00	1	3,163	0.03%
2023/03/17	0	0.00	1	112.00	111.50	-1	3,346	-0.03%
2023/03/15	0	0.00	2	113.00	111.50	-2	3,767	-0.05%
2023/03/13	1	112.00	2	110.50	112.00	-1	4,780	-0.02%
2023/03/10	3.1	113.87	1	113.50	113.50	2.1	5,000	0.04%
2023/03/09	7.1	119.96	11.3	118.84	116.50	-4.2	5,035	-0.08%
2023/03/08	1	117.00	4	118.13	119.50	-3	5,062	-0.06%
2023/03/07	2	118.00	3	117.83	117.50	-1	5,042	-0.02%
2023/03/06	1.3	117.50	1	117.00	117.50	0.3	5,055	0.01%
2023/03/03	3	113.50	1.1	113.53	114.00	1.9	5,048	0.04%
2023/03/02	0	0.00	1	114.00	113.50	-1	5,088	-0.02%
2023/03/01	0.1	114.00	1.3	113.70	114.50	-1.2	5,122	-0.02%
2023/02/24	0	0.00	34	115.84	114.00	-34	5,151	-0.66%
2023/02/23	20	116.63	2	116.25	116.50	18	5,169	0.35%
2023/02/20	1.1	115.52	2	115.75	115.50	-1	5,685	-0.02%
2023/02/17	2	115.50	1	115.50	115.50	1	6,023	0.02%
2023/02/16	3.1	115.32	1	116.50	116.00	2.1	6,122	0.03%
2023/02/15	8.1	114.33	1	114.00	114.00	7.1	6,311	0.11%
2023/02/14	4.1	117.14	0	0.00	116.50	4.1	6,328	0.06%
2023/02/13	0	0.00	1	116.50	116.50	-1	6,400	-0.02%
2023/02/09	12.4	119.26	3	119.00	118.50	9.4	6,600	0.14%
2023/02/08	6	120.17	0	0.00	120.00	6	6,648	0.09%
2023/02/07	1	117.50	0	0.00	118.00	1	6,735	0.01%
2023/02/06	1.1	117.05	1	117.50	117.00	0.1	6,744	0.00%
2023/02/03	3.1	121.16	15	121.17	120.50	-11.9	6,767	-0.18%
2023/02/02	1	121.00	2	122.25	121.50	-1	6,784	-0.01%
2023/02/01	3.2	120.84	1	121.00	121.00	2.2	6,831	0.03%
2023/01/31	5	118.90	0	0.00	119.00	5	6,863	0.07%
2023/01/30	18	119.72	7	119.71	119.00	11	6,880	0.16%
2023/01/17	6	116.67	4	116.88	116.00	2	6,802	0.03%
2023/01/16	0	0.00	0.1	115.50	115.00	-0.1	6,765	0.00%
2023/01/13	8	116.44	9	116.39	114.00	-1	6,758	-0.01%
2023/01/11	30	117.03	30	114.72	115.00	0	6,554	0.00%
2023/01/10	12	115.46	21	115.36	115.50	-9	6,386	-0.14%
2023/01/09	1	108.50	1	107.50	108.50	0	6,195	0.00%
2023/01/06	5	106.70	0	0.00	107.00	5	6,267	0.08%
2023/01/04	5	107.50	1	109.00	107.00	4	6,378	0.06%
2023/01/03	0	0.00	2.1	107.51	108.00	-2.1	6,445	-0.03%
2022/12/30	3	107.17	0	0.00	105.50	3	6,458	0.05%
2022/12/29	1	103.50	10	103.50	105.00	-9	6,481	-0.14%
2022/12/28	0.1	106.50	0	0.00	104.50	0.1	6,519	0.00%
2022/12/27	0	109.50	3	108.50	108.50	-3	6,527	-0.05%
2022/12/26	3	106.00	1	106.00	106.50	2	6,530	0.03%
2022/12/23	0	109.00	3	108.00	109.50	-3	6,555	-0.05%
2022/12/22	2	111.76	1	111.02	111.00	1	6,601	0.02%
2022/12/21	1	111.00	1	112.00	111.00	0	6,649	0.00%
2022/12/20	12	114.71	4	111.38	110.50	8	6,711	0.12%
2022/12/19	11	114.09	5	114.40	114.00	6	6,741	0.09%
2022/12/16	1	118.50	1	119.00	118.00	0	6,762	0.00%
2022/12/15	19	122.55	4	122.00	122.00	15	6,774	0.22%
2022/12/14	2	118.75	2	119.00	119.00	0	6,762	0.00%
2022/12/13	1	120.00	1	118.50	117.00	0	6,759	0.00%
2022/12/12	8	119.75	12	119.88	119.50	-4	6,763	-0.06%
2022/12/09	8	124.75	14	124.04	122.50	-6	6,803	-0.09%
2022/12/08	15.1	123.72	12	124.25	126.00	3.1	6,708	0.05%
2022/12/07	25.1	126.39	18	125.39	124.50	7.1	6,626	0.11%
2022/12/06	37	131.03	20	130.53	129.50	17	6,332	0.27%
2022/12/05	17	122.79	25	124.88	128.00	-8	5,752	-0.14%
2022/12/02	30	116.77	11.1	116.24	116.50	18.9	5,433	0.35%
2022/12/01	1	114.50	0	0.00	112.50	1	5,276	0.02%
2022/11/30	3	112.67	8	112.50	112.00	-5	5,286	-0.09%
2022/11/29	1	111.50	1	110.00	110.50	0	5,306	0.00%
2022/11/28	4	110.50	1	110.00	110.50	3	5,344	0.06%
2022/11/25	5	112.00	4	111.13	109.00	1	5,373	0.02%
2022/11/24	0	0.00	4	109.50	111.00	-4	5,387	-0.07%
2022/11/23	4	109.50	2	109.25	109.00	2	5,435	0.04%
2022/11/22	4.1	109.49	1	108.50	109.50	3.1	5,487	0.06%
2022/11/21	1	109.50	3	108.50	110.00	-2	5,570	-0.04%
2022/11/18	3	111.17	3	110.17	109.50	0	5,596	0.00%
2022/11/17	6	112.08	3	111.50	111.50	3	5,605	0.05%
2022/11/16	12	117.88	10	116.75	114.50	2	5,749	0.03%
2022/11/15	60	114.63	58	116.34	118.50	2	5,903	0.03%
2022/11/14	12	107.71	5	108.00	108.50	7	6,462	0.11%
2022/11/11	6	109.50	8	108.88	109.50	-2	6,767	-0.03%
2022/11/10	2	103.25	1	103.00	103.50	1	6,655	0.02%
2022/11/09	13	107.50	6	107.42	107.50	7	6,849	0.10%
2022/11/08	2	111.75	2	108.75	106.50	0	6,861	0.00%
2022/11/07	0	0.00	1	105.50	107.00	-1	6,859	-0.01%
2022/11/04	2	102.50	0	0.00	103.00	2	6,958	0.03%
2022/11/03	4	105.13	6	105.50	105.50	-2	6,921	-0.03%
2022/11/02	3	103.50	2	103.50	104.00	1	6,917	0.01%
2022/11/01	1	103.00	3	102.83	103.50	-2	6,991	-0.03%
2022/10/31	1	102.00	2	101.25	102.00	-1	7,145	-0.01%
2022/10/28	6	100.77	0	0.00	98.80	6	7,196	0.08%
2022/10/27	6	103.75	3	103.67	104.50	3	7,198	0.04%
2022/10/24	1	104.00	1	105.50	103.00	0	7,471	0.00%
2022/10/21	1	101.00	1	101.50	100.00	0	8,019	0.00%
2022/10/20	1	102.00	2	103.00	102.00	-1	8,357	-0.01%
2022/10/19	2	106.00	1	106.00	104.50	1	8,454	0.01%
2022/10/18	0	0.00	1	104.50	105.00	-1	8,568	-0.01%
2022/10/17	2	105.00	3	102.50	105.50	-1	8,650	-0.01%
2022/10/14	6	109.75	5	109.10	106.50	1	8,812	0.01%
2022/10/13	2	108.50	3	108.17	105.00	-1	9,193	-0.01%
2022/10/12	1	111.00	1	111.00	110.00	0	9,298	0.00%
2022/10/11	1	112.50	8	112.44	111.00	-7	9,819	-0.07%
2022/10/07	2	121.00	1	120.00	118.00	1	10,117	0.01%
2022/10/06	3	119.67	2	119.00	120.00	1	10,280	0.01%
2022/10/05	6	124.75	0	0.00	120.50	6	10,373	0.06%
2022/10/03	3	122.50	3	122.00	122.00	0	10,570	0.00%
2022/09/30	2	116.00	1	116.00	121.00	1	10,800	0.01%
2022/09/29	3	122.50	2	120.25	120.00	1	11,111	0.01%
2022/09/28	1	124.50	1	122.00	121.50	0	11,444	0.00%
2022/09/26	2	127.50	1	129.00	125.50	1	11,933	0.01%
2022/09/23	3	132.50	1.1	132.45	131.50	1.9	12,194	0.02%
2022/09/22	1	136.00	2	134.50	137.00	-1	12,357	-0.01%
2022/09/21	0	0.00	2	134.75	136.00	-2	12,683	-0.02%
2022/09/20	3	138.50	1	138.00	139.50	2	12,963	0.02%
2022/09/19	1	139.00	2	138.00	138.50	-1	13,414	-0.01%
2022/09/16	5	138.50	4	139.13	139.00	1	13,909	0.01%
2022/09/15	2	147.00	1	144.00	143.50	1	14,291	0.01%
2022/09/14	1.1	146.02	3	143.33	147.50	-1.9	14,827	-0.01%
2022/09/13	4	149.25	1	148.50	147.00	3	15,438	0.02%
2022/09/12	1	150.50	1	149.50	148.50	0	15,804	0.00%
2022/09/08	3	147.00	2	145.50	145.50	1	16,185	0.01%
2022/09/07	1	143.00	7	144.79	146.00	-6	16,577	-0.04%
2022/09/06	8	149.88	6	150.75	147.00	2	16,835	0.01%
2022/09/05	11	153.95	5	152.30	151.00	6	17,215	0.03%
2022/09/02	3	156.50	4	157.38	158.50	-1	17,592	-0.01%
2022/09/01	4	155.63	1	154.00	154.00	3	18,264	0.02%
2022/08/31	10	157.00	12	158.33	159.00	-2	18,776	-0.01%
2022/08/30	4	158.88	2	158.00	158.00	2	19,327	0.01%
2022/08/29	1	158.00	5	153.80	158.00	-4	19,447	-0.02%
2022/08/26	4	159.38	3	158.17	156.50	1	19,644	0.01%
2022/08/25	1	156.50	3	158.17	156.00	-2	19,934	-0.01%
2022/08/24	2	156.00	3	154.83	155.50	-1	20,559	0.00%
2022/08/23	8	156.69	3	157.17	156.50	5	20,692	0.02%
2022/08/22	14	161.36	4	162.02	156.00	10	21,150	0.05%
2022/08/19	36	174.65	43	177.27	169.50	-7	21,321	-0.03%
2022/08/18	11	163.05	11.1	164.98	166.50	-0.1	21,158	0.00%
2022/08/17	1	158.50	4	156.75	156.00	-3	20,986	-0.01%
2022/08/16	5	158.50	10	159.05	157.50	-5	20,913	-0.02%
2022/08/15	2	154.75	2	154.75	155.00	0	20,700	0.00%
2022/08/12	10	155.80	7	155.71	153.50	3	20,653	0.01%
2022/08/11	23.1	155.74	27.1	156.44	157.00	-4	20,567	-0.02%
2022/08/10	1	149.50	2	151.00	151.00	-1	20,427	0.00%
2022/08/09	5	150.50	5	150.60	152.00	0	20,433	0.00%
2022/08/08	2.1	155.20	1	154.00	153.50	1.1	20,395	0.01%
2022/08/05	13	157.50	9	155.89	153.50	4	20,376	0.02%
2022/08/04	2	151.50	4	152.88	153.00	-2	20,254	-0.01%
2022/08/03	13	151.38	13	150.27	151.50	0	20,271	0.00%
2022/08/02	1	150.00	3	152.83	153.00	-2	20,262	-0.01%
2022/08/01	5	154.30	2	152.75	152.50	3	20,187	0.01%
2022/07/29	8	157.81	8	159.00	157.00	0	20,124	0.00%
2022/07/28	19	155.37	18	157.00	155.50	1	20,179	0.00%
2022/07/27	19	160.79	11	158.45	157.50	8	19,639	0.04%
2022/07/26	4	158.88	7	159.57	160.00	-3	19,417	-0.02%
2022/07/25	15	158.00	16	158.50	160.50	-1	19,550	-0.01%
2022/07/22	23	158.33	21	156.90	157.00	2	19,473	0.01%
2022/07/21	6	158.08	8	157.56	158.50	-2	19,390	-0.01%
2022/07/20	62	155.93	70	156.95	155.50	-8	19,200	-0.04%
2022/07/19	54	148.56	59	149.47	149.50	-5	18,785	-0.03%
2022/07/18	18	149.33	22	148.25	148.50	-4	18,643	-0.02%
2022/07/15	11	138.82	20	140.43	145.50	-9	18,082	-0.05%
2022/07/14	6	128.50	10	132.50	132.50	-4	17,735	-0.02%
2022/07/13	4	131.25	2	132.75	128.50	2	17,598	0.01%
2022/07/12	5	130.30	3	130.33	127.50	2	17,525	0.01%
2022/07/11	8	137.75	18	139.11	133.00	-10	17,610	-0.06%
2022/07/08	7	134.50	7	134.57	134.50	0	17,815	0.00%
2022/07/07	23	134.28	13	133.81	135.00	10	17,719	0.06%
2022/07/06	13	137.04	6	136.33	132.50	7	17,431	0.04%
2022/07/05	14	144.89	11	144.00	142.50	3	17,132	0.02%
2022/07/04	11	139.59	9	137.67	141.50	2	16,904	0.01%
2022/07/01	6	142.67	8	142.88	137.00	-2	16,782	-0.01%
2022/06/30	7	146.14	8	146.50	146.00	-1	16,742	-0.01%
2022/06/29	19	152.29	7	154.14	153.50	12	16,684	0.07%
2022/06/28	14	158.21	10	158.05	157.00	4	16,432	0.02%
2022/06/27	4	155.13	7	159.86	160.00	-3	16,334	-0.02%
2022/06/24	9	154.83	4	151.63	152.00	5	15,975	0.03%
2022/06/23	9	158.44	6	157.83	158.50	3	15,563	0.02%
2022/06/22	20	165.03	16	159.03	156.50	4	15,405	0.03%
2022/06/21	17	166.38	19	169.74	173.50	-2	15,188	-0.01%
2022/06/20	6	161.50	4	161.25	158.00	2	15,214	0.01%
2022/06/17	49	160.67	51	158.84	161.50	-2	14,910	-0.01%
2022/06/16	15	162.97	14.1	160.27	155.00	1	14,614	0.01%
2022/06/15	5	160.80	3	162.33	159.00	2	14,474	0.01%
2022/06/14	11	166.09	12	167.42	167.50	-1	14,691	-0.01%
2022/06/13	9	166.78	9	166.67	165.50	0	14,454	0.00%
2022/06/10	20	167.53	23	167.46	168.50	-3	14,155	-0.02%
2022/06/09	9	159.67	15	161.17	164.50	-6	13,668	-0.04%
2022/06/08	15.3	152.78	15	154.87	156.50	0.3	13,328	0.00%
2022/06/07	6	147.75	3	147.50	147.00	3	12,870	0.02%
2022/06/06	6	150.33	5	146.80	147.00	1	12,717	0.01%
2022/06/02	14.2	157.64	13	155.73	152.00	1.2	12,513	0.01%
2022/06/01	10.5	163.19	5	163.30	165.00	5.5	12,187	0.05%
2022/05/31	2	157.25	2	156.75	156.50	0	11,556	0.00%
2022/05/30	19	154.89	18	155.39	156.50	1	11,610	0.01%
2022/05/27	44	144.67	52.5	146.46	152.50	-8.5	11,510	-0.07%
2022/05/26	118	139.83	132	139.42	139.00	-14	11,016	-0.13%	大買/大賣/
2022/05/25	1	128.58	7.1	134.94	136.50	-6	10,389	-0.06%
2022/05/24	4	130.25	5	128.70	127.50	-1	10,226	-0.01%
2022/05/23	32	129.97	29	129.98	130.00	3	10,234	0.03%
2022/05/20	3	127.67	2	128.00	128.00	1	10,258	0.01%
2022/05/19	1	126.00	1	129.50	130.00	0	10,290	0.00%
2022/05/18	5	130.40	3	129.67	129.00	2	10,509	0.02%
2022/05/17	2	130.75	3	130.33	131.50	-1	11,050	-0.01%
2022/05/16	4	131.00	4	129.75	129.50	0	11,139	0.00%
2022/05/13	2	129.75	3	130.17	130.50	-1	11,084	-0.01%
2022/05/12	3	130.83	10	129.75	126.00	-7	11,033	-0.06%
2022/05/11	2	130.50	4	129.75	130.50	-2	10,955	-0.02%
2022/05/10	5	125.10	6	126.50	128.50	-1	10,868	-0.01%
2022/05/09	5	123.60	1	122.50	122.50	4	10,857	0.04%
2022/05/06	6.1	124.83	3	125.50	127.00	3.1	10,826	0.03%
2022/05/05	14	134.66	13	132.77	129.00	1	10,808	0.01%
2022/05/04	5	130.40	2	130.75	129.50	3	10,562	0.03%
2022/05/03	4	131.13	4	131.75	130.50	0	10,533	0.00%
2022/04/29	2	129.75	16	131.00	129.50	-14	10,430	-0.13%
2022/04/28	3	123.00	4	124.00	122.00	-1	10,221	-0.01%
2022/04/27	5	118.10	3	121.67	123.00	2	10,181	0.02%
2022/04/26	1	123.00	1	123.00	123.00	0	10,165	0.00%
2022/04/25	3	120.67	1	121.00	121.00	2	10,151	0.02%
2022/04/22	6	124.50	4	125.38	126.50	2	10,189	0.02%
2022/04/21	1	127.50	1.1	127.04	127.00	-0.1	10,365	0.00%
2022/04/20	2	128.25	2.1	126.26	126.00	-0.1	10,455	0.00%
2022/04/19	4	129.50	2	128.25	127.00	2	10,748	0.02%
2022/04/18	5	130.20	2	128.00	128.00	3	10,787	0.03%
2022/04/15	3.1	131.44	4	130.63	129.00	-0.9	10,867	-0.01%
2022/04/14	71.1	132.48	75	136.01	136.50	-3.9	10,851	-0.04%
2022/04/13	4	128.50	15	129.93	131.50	-11	10,840	-0.10%
2022/04/12	41	125.60	39	124.03	124.00	2	10,949	0.02%
2022/04/11	68	127.61	67	128.01	126.00	1	11,079	0.01%
2022/04/08	3	131.33	2	130.75	130.50	1	11,335	0.01%
2022/04/07	55	131.85	51	128.74	128.50	4	12,489	0.03%
2022/04/06	12	133.38	14.2	133.69	133.00	-2.2	13,046	-0.02%
2022/04/01	32.1	130.57	34.2	130.90	131.00	-2.2	13,093	-0.02%
2022/03/31	10	130.20	10	126.95	127.00	0	13,150	0.00%
2022/03/30	129	130.10	119	129.68	128.50	10	13,116	0.08%	大買/大賣/
2022/03/29	4	125.13	1	126.50	126.50	3	12,990	0.02%
2022/03/28	2	123.00	1	125.00	125.00	1	12,869	0.01%
2022/03/25	62	127.08	58	126.53	126.50	4	12,746	0.03%
2022/03/24	5	134.90	6	134.00	136.50	-1	12,427	-0.01%
2022/03/23	9.2	130.13	16.1	134.21	133.00	-6.9	12,120	-0.06%
2022/03/22	6.1	124.02	8	123.81	124.50	-1.9	11,520	-0.02%
2022/03/21	6	123.42	3.5	123.24	122.50	2.5	11,590	0.02%
2022/03/18	9	126.61	9	125.67	126.50	0	11,758	0.00%
2022/03/17	3	126.83	20.5	127.15	129.00	-17.5	11,634	-0.15%
2022/03/16	11	120.23	7.2	118.14	117.50	3.8	11,082	0.03%
2022/03/15	8	118.25	2	118.75	118.00	6	10,879	0.06%
2022/03/14	8.1	120.88	4	118.13	119.00	4.1	10,760	0.04%
2022/03/11	2	118.25	3.3	118.56	120.50	-1.3	10,544	-0.01%
2022/03/10	0.3	115.00	10.4	117.29	119.50	-10.1	10,381	-0.10%
2022/03/09	2	108.50	1.2	109.39	109.00	0.8	10,312	0.01%
2022/03/08	4.6	110.27	1.1	109.45	108.00	3.5	10,292	0.03%
2022/03/07	8	110.31	3	110.67	110.00	5	10,217	0.05%
2022/03/04	9.2	116.22	13	115.46	114.50	-3.8	10,165	-0.04%
2022/03/03	75	119.77	82	118.32	117.50	-7	10,131	-0.07%
2022/03/02	34	119.84	34	118.46	119.00	0	9,904	0.00%
2022/03/01	0	0.00	7	115.57	116.50	-7	9,357	-0.07%
2022/02/25	6	108.32	6	106.83	106.00	0	9,276	0.00%
2022/02/24	5	108.60	14.1	108.07	107.50	-9.1	9,192	-0.10%
2022/02/23	3.1	108.68	4	109.38	110.00	-1	9,169	-0.01%
2022/02/22	5	108.70	2	108.25	108.50	3	9,219	0.03%
2022/02/21	5	112.70	2	112.00	112.00	3	9,299	0.03%
2022/02/18	43	114.86	26	114.94	116.50	17	9,358	0.18%
2022/02/17	97.2	113.44	97	114.78	114.50	0.2	9,193	0.00%
2022/02/16	2	110.50	6.3	109.47	110.50	-4.3	8,709	-0.05%
2022/02/14	2	98.90	0	0.00	98.20	2	8,615	0.02%
2022/02/10	3	103.33	2.1	101.81	101.50	0.9	8,653	0.01%
2022/02/09	3	104.17	5	105.30	104.00	-2	8,699	-0.02%
2022/02/08	3	100.83	4	101.38	101.00	-1	8,774	-0.01%
2022/02/07	5	100.48	8	100.30	101.00	-3	8,836	-0.03%
2022/01/26	0	0.00	1	99.10	97.50	-1	8,818	-0.01%
2022/01/25	1	99.10	0	0.00	97.50	1	8,976	0.01%
2022/01/24	2	99.70	7	98.41	100.00	-5	9,049	-0.06%
2022/01/21	4	101.25	3	102.33	100.50	1	9,032	0.01%
2022/01/20	1	104.00	2	104.25	103.50	-1	9,017	-0.01%
2022/01/19	1	104.00	12	104.13	104.00	-11	9,011	-0.12%
2022/01/18	3	105.67	7	105.50	105.00	-4	9,003	-0.04%
2022/01/17	4	105.13	7	105.86	107.00	-3	8,986	-0.03%
2022/01/14	7	107.71	17	106.65	106.00	-10	8,905	-0.11%
2022/01/13	6	108.92	2	108.50	107.00	4	8,728	0.05%
2022/01/12	62	113.78	65	112.95	113.00	-3	8,614	-0.03%
2022/01/11	2	107.24	4	107.75	109.50	-2	8,288	-0.02%
2022/01/10	144	109.55	142	109.53	109.50	2	8,197	0.02%	大買/大賣/
2022/01/07	10	108.20	6	108.67	108.50	4	8,062	0.05%
2022/01/06	150.1	113.16	145	113.98	113.00	5.1	7,903	0.06%	大買/大賣/
2022/01/05	141	112.57	138	111.05	111.00	3	7,499	0.04%	大買/大賣/
2022/01/04	7	114.86	6	115.67	117.50	1	7,220	0.01%
2022/01/03	29.3	120.07	11	117.27	115.00	18.3	6,971	0.26%
2021/12/30	147	122.19	106	121.64	121.00	41	6,606	0.62%	大買/大賣/
2021/12/29	112	109.54	109	114.93	117.50	3	5,374	0.06%	大買/大賣/
2021/12/28	12	103.63	26	105.06	107.00	-14	4,631	-0.30%
2021/12/27	13	98.85	19.2	97.59	97.60	-6.2	4,301	-0.14%
2021/12/24	15	94.55	2	95.40	94.70	13	4,089	0.32%
2021/12/23	6	94.22	3	93.67	95.20	3	4,008	0.07%
2021/12/20	2	89.90	32	90.20	89.10	-30	3,924	-0.76%
2021/12/17	0	0.00	2	90.70	89.00	-2	3,952	-0.05%
2021/12/16	30	92.56	31	91.08	91.30	-1	4,028	-0.02%
2021/12/15	105	94.01	99	94.16	91.70	6	4,022	0.15%	大買/
2021/12/14	14	96.73	17	96.94	98.50	-3	4,015	-0.07%
2021/12/13	5	95.48	7	94.71	99.10	-2	3,715	-0.05%
2021/12/10	2	90.05	0	0.00	90.10	2	3,533	0.06%
2021/12/09	2	89.50	0	0.00	90.20	2	3,520	0.06%
2021/12/08	0	0.00	3	90.77	89.50	-3	3,497	-0.09%
2021/12/07	1	88.20	0	0.00	87.80	1	3,439	0.03%
2021/12/06	15	91.33	15	89.51	89.50	0	3,410	0.00%
2021/12/03	31	90.65	7	90.97	89.60	24	3,342	0.72%
2021/12/02	1	89.40	2	89.70	88.70	-1	3,262	-0.03%
2021/12/01	0	0.00	1	87.50	88.50	-1	3,258	-0.03%
2021/11/30	2	89.75	3	88.97	88.10	-1	3,278	-0.03%
2021/11/26	0	0.00	1	87.50	87.50	-1	3,310	-0.03%
2021/11/25	1	89.70	2	90.25	89.00	-1	3,250	-0.03%
2021/11/24	3	89.67	0	0.00	91.70	3	3,232	0.09%
2021/11/23	0	0.00	1	87.90	86.90	-1	3,225	-0.03%
2021/11/22	0.4	88.49	0	0.00	87.70	0.4	3,343	0.01%
2021/11/19	5	91.26	1	90.70	91.00	4	3,311	0.12%
2021/11/18	2	90.20	1	92.30	88.80	1	3,220	0.03%
2021/11/17	7	89.89	2	88.90	90.50	5	3,066	0.16%
2021/11/16	2	87.70	1	88.00	89.60	1	2,926	0.03%
2021/11/15	4	88.00	3	87.30	88.00	1	2,818	0.03%
2021/11/11	0	0.00	2	84.05	83.30	-2	2,670	-0.07%
2021/11/10	0	0.00	0.1	84.60	83.50	-0.1	2,646	0.00%
2021/11/09	0	0.00	2	84.40	85.00	-2	2,599	-0.08%
2021/11/08	1	84.30	3	85.50	84.10	-2	2,556	-0.08%
2021/11/05	1	86.49	2	84.00	86.20	-1	2,471	-0.04%
2021/11/04	3	83.20	4	82.75	82.50	-1	2,307	-0.04%
2021/11/03	2	78.75	1	78.60	79.60	1	2,218	0.05%
2021/11/02	10	80.32	10	79.50	79.00	0	2,168	0.00%
2021/11/01	1	79.80	0	0.00	79.20	1	1,991	0.05%
2021/10/29	1	74.60	1	74.60	75.60	0	1,882	0.00%
2021/10/28	0	0.00	1	75.10	75.10	-1	1,848	-0.05%
2021/10/27	3	73.60	3	74.10	73.00	0	1,809	0.00%
2021/10/26	0	0.00	7	73.26	74.00	-7	1,772	-0.39%
2021/10/22	1	72.00	2	72.75	72.60	-1	1,715	-0.06%
2021/10/18	0	0.00	12	70.00	70.10	-12	1,664	-0.72%
2021/10/15	0	0.00	5	68.90	69.50	-5	1,650	-0.30%
2021/10/14	0.1	66.60	0	0.00	67.20	0.1	1,630	0.00%
2021/10/07	1	68.40	0	0.00	68.60	1	1,632	0.06%
2021/10/06	1	67.90	1	68.20	67.20	0	1,657	0.00%
2021/10/04	5	67.20	0	0.00	67.20	5	1,644	0.30%
2021/10/01	2	69.80	1	69.40	69.40	1	1,626	0.06%
2021/09/30	0	0.00	2	71.60	72.10	-2	1,597	-0.13%
2021/09/29	2	71.55	3	72.73	71.10	-1	1,586	-0.06%
2021/09/28	0	0.00	1	72.00	72.80	-1	1,546	-0.06%
2021/09/27	1	71.40	0	0.00	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	25	72.61	28.2	73.50	72.90	-3.2	1,435	-0.22%
2021/09/22	8	70.49	1.1	70.63	70.10	7	1,308	0.53%
2021/09/17	3	70.70	6.2	72.29	72.80	-3.2	1,241	-0.26%
2021/09/16	1	68.30	0	0.00	70.80	1	1,079	0.09%
2021/09/15	6.1	67.67	0	0.00	67.50	6.1	1,055	0.57%
2021/09/13	3	69.50	0	0.00	68.70	3	1,044	0.29%
2021/09/08	5.1	67.71	0	0.00	67.60	5.1	1,034	0.49%
2021/09/07	0.2	69.28	0	0.00	68.80	0.2	1,022	0.02%
2021/09/06	5.1	71.06	0	0.00	70.00	5.1	1,009	0.51%
2021/09/03	1	73.10	2	72.60	72.30	-1	972	-0.10%
2021/09/02	5	72.90	2.1	73.59	73.90	3	928	0.32%
2021/09/01	0.5	71.10	0	0.00	71.30	0.5	821	0.06%
2021/08/31	1	70.70	2	70.55	70.80	-1	806	-0.12%
2021/08/30	0	0.00	12	71.84	70.90	-12	796	-1.51%
2021/08/27	6.3	70.82	6.1	69.79	70.20	0.2	736	0.03%
2021/08/26	1	69.70	0	0.00	70.90	1	650	0.15%
2021/08/20	0	0.00	1	63.20	63.10	-1	477	-0.21%
2021/08/19	9	63.60	0	0.00	63.40	9	476	1.89%
2021/08/03	0	0.00	1.1	67.73	68.60	-1.1	534	-0.21%
2021/07/22	2	70.00	3	70.73	70.60	-1	550	-0.18%
2021/07/21	0	0.00	4	68.60	68.60	-4	544	-0.73%
2021/07/14	5	71.00	0	0.00	70.80	5	663	0.75%
2021/07/13	1	70.80	3	71.43	71.50	-2	726	-0.28%
2021/06/29	0.1	68.00	0	0.00	68.40	0.1	949	0.01%
2021/06/11	0	0.00	1	66.20	66.50	-1	998	-0.10%
2021/06/02	1	64.70	0	0.00	64.70	1	1,088	0.09%
2021/05/21	0.1	62.60	0	0.00	62.40	0.1	1,277	0.00%
2021/05/19	0	0.00	0.3	61.85	61.80	-0.3	1,291	-0.02%
2021/05/18	0	0.00	1	61.10	62.40	-1	1,293	-0.08%
2021/05/17	2	58.25	0	0.00	58.50	2	1,291	0.15%
2021/05/12	0.3	60.80	0	0.00	61.90	0.3	1,266	0.02%
2021/05/11	1	65.90	0	0.00	65.50	1	1,246	0.08%
2021/05/04	2	69.10	4	67.45	69.40	-2	1,245	-0.16%
2021/05/03	2	70.95	0	0.00	70.80	2	1,231	0.16%
2021/04/29	4	72.70	1	72.50	72.50	3	1,224	0.24%
2021/04/26	1	75.80	0	0.00	75.00	1	1,244	0.08%
2021/04/22	0	0.00	1	77.30	74.90	-1	1,289	-0.08%
2021/04/20	14	79.53	14	78.00	77.40	0	1,378	0.00%
2021/04/19	2	78.75	16	78.70	78.50	-14	1,378	-1.02%
2021/04/16	2	74.75	1	75.40	75.20	1	1,368	0.07%
2021/04/14	2	71.60	0	0.00	71.50	2	1,326	0.15%
2021/04/08	0	0.00	1	73.80	74.80	-1	1,279	-0.08%
2021/03/31	2	71.55	2	71.40	71.60	0	1,212	0.00%
2021/03/24	1	68.80	1	68.70	70.00	0	1,499	0.00%
2021/03/18	6	69.60	0	0.00	69.90	6	1,601	0.37%
2021/03/11	1	69.20	0	0.00	70.20	1	1,755	0.06%
2021/03/09	4	70.50	0	0.00	71.30	4	1,815	0.22%
2021/03/08	0	0.00	1	71.70	71.90	-1	1,799	-0.06%
2021/03/05	0	0.00	1	72.00	71.80	-1	1,775	-0.06%
2021/03/04	0	0.00	3	71.50	71.40	-3	1,759	-0.17%
2021/03/03	4	69.90	3	69.60	69.80	1	1,697	0.06%
2021/03/02	0	0.00	1	69.60	67.90	-1	1,651	-0.06%
2021/02/26	1	69.00	1	69.40	69.00	0	1,643	0.00%
2021/02/24	0	0.00	1	70.20	68.80	-1	1,620	-0.06%
2021/02/23	0	0.00	1	69.10	69.10	-1	1,598	-0.06%
2021/02/22	3	68.70	4	68.77	68.60	-1	1,587	-0.06%
2021/02/19	0	0.00	1	67.70	67.70	-1	1,576	-0.06%
2021/02/18	1	66.00	0	0.00	67.00	1	1,572	0.06%
2021/02/17	1	66.10	0.3	66.50	66.20	0.8	1,571	0.05%
2021/02/03	0.1	64.50	0	0.00	64.10	0.1	1,560	0.00%
2021/02/02	0.3	64.00	0	0.00	64.50	0.3	1,558	0.02%
2021/01/28	1	66.50	0	0.00	66.20	1	1,537	0.07%
2021/01/27	0	0.00	2	68.00	67.30	-2	1,533	-0.13%
2021/01/25	2.1	66.50	1	66.40	66.50	1.1	1,518	0.07%
2021/01/22	2	66.40	0	0.00	66.90	2	1,511	0.13%
2021/01/21	2	66.40	0	0.00	66.70	2	1,503	0.13%
2021/01/20	2	66.75	7	66.71	66.30	-5	1,493	-0.33%
2021/01/19	0.1	69.40	5	68.20	68.40	-4.9	1,473	-0.33%
2021/01/18	0	0.00	12	69.90	69.00	-12	1,452	-0.83%
2021/01/15	6	71.55	5	70.80	71.10	1	1,429	0.07%
2021/01/14	2	72.40	6	72.03	72.40	-4	1,403	-0.28%
2021/01/13	11.1	71.55	3	72.70	71.60	8.1	1,372	0.59%
2021/01/12	2	69.00	2	69.20	68.60	0	1,256	0.00%
2021/01/11	8	69.20	6	68.68	69.70	2	1,198	0.17%
2021/01/08	1	65.70	1	66.50	66.50	0	1,127	0.00%
2021/01/07	0	0.00	10	65.80	65.40	-10	1,110	-0.90%
2021/01/06	3	66.03	1	66.60	65.40	2	1,099	0.18%
2021/01/05	1	66.10	0	0.00	66.50	1	1,074	0.09%
2021/01/04	0	0.00	1	66.50	66.70	-1	1,062	-0.09%
2020/12/31	2	65.85	10	65.80	66.40	-8	1,049	-0.76%
2020/12/30	1	66.00	0	0.00	66.20	1	1,038	0.10%
2020/12/29	0	0.00	1	65.10	65.10	-1	1,029	-0.10%
2020/12/28	9	65.31	7	65.51	65.20	2	1,019	0.20%
2020/12/25	2	66.10	0	0.00	66.00	2	1,000	0.20%
2020/12/24	2	66.70	2	66.55	66.00	0	973	0.00%
2020/12/23	1	67.00	1	66.70	66.40	0	938	0.00%
2020/12/22	6	67.45	160	67.73	65.90	-154	895	-17.20%	大賣/鉅額交易
2020/12/21	137	67.24	30	66.50	66.50	107	793	13.48%	大買/鉅額交易
2020/12/18	56	66.63	17	66.42	66.80	39	737	5.29%
2020/12/17	19	64.99	1	64.80	64.90	18	660	2.72%
2020/12/16	17	64.86	3	65.33	66.10	14	635	2.20%
2020/12/11	0	0.00	4	63.75	64.00	-4	538	-0.74%
2020/12/10	0	0.00	1	64.00	63.30	-1	495	-0.20%
2020/12/09	3	64.43	2	64.80	65.00	1	473	0.21%
2020/12/08	0	0.00	3	65.50	65.00	-3	451	-0.66%
2020/12/03	0	0.00	1	63.00	63.60	-1	328	-0.30%
2020/12/02	6	62.15	0	0.00	62.10	6	266	2.25%
2020/12/01	0	0.00	1	62.20	62.60	-1	258	-0.39%
2020/11/30	1	61.70	0	0.00	61.70	1	250	0.40%
2020/11/25	2	60.20	0	0.00	60.20	2	239	0.83%
2020/11/09	1	58.80	0	0.00	59.30	1	256	0.39%
2020/10/12	1	60.20	0	0.00	60.30	1	430	0.23%
2020/09/24	1	60.10	0	0.00	59.80	1	824	0.12%
2020/09/09	0	0.00	1	62.90	62.80	-1	842	-0.12%
2020/09/03	1	63.20	0	0.00	63.20	1	853	0.12%
2020/09/02	1	63.30	1	63.50	63.50	0	852	0.00%
2020/08/07	0	0.00	2	63.30	63.50	-2	853	-0.23%
2020/08/04	1	64.80	0	0.00	64.80	1	847	0.12%
2020/08/03	1	65.10	0	0.00	65.10	1	844	0.12%
2020/07/29	1	64.00	0	0.00	64.40	1	852	0.12%
2020/07/28	3	64.80	1	64.80	64.30	2	853	0.23%
2020/07/27	3	66.23	1	66.30	66.00	2	829	0.24%
2020/07/15	0	0.00	15	66.80	66.00	-15	731	-2.05%
2020/07/14	2	68.15	31	67.95	67.80	-29	719	-4.03%
2020/07/13	17	68.35	4	69.33	70.30	13	680	1.91%
2020/07/10	15	66.60	6	66.43	65.80	9	590	1.52%
2020/07/06	17	64.59	2	64.00	64.00	15	516	2.91%
2020/07/03	1	66.10	0	0.00	66.20	1	478	0.21%
2020/06/16	0	0.00	2	60.50	60.70	-2	436	-0.46%
2020/06/11	1	61.00	2	60.25	60.30	-1	455	-0.22%
2020/06/08	1	61.80	0	0.00	61.80	1	482	0.21%
2020/06/04	6	60.80	4	60.90	60.80	2	495	0.40%
2020/05/28	0	0.00	2	61.40	60.70	-2	504	-0.40%
2020/05/27	3	60.60	3	60.77	60.50	0	505	0.00%
2020/05/26	4	61.00	5	61.32	61.00	-1	508	-0.20%
2020/05/22	0	0.00	1	60.30	60.40	-1	504	-0.20%
2020/05/19	5	60.50	5	60.30	60.40	0	503	0.00%
2020/05/15	3	60.20	0	0.00	60.20	3	499	0.60%
2020/05/12	1	60.20	1	60.50	60.30	0	494	0.00%
2020/05/11	0	0.00	1	60.00	61.00	-1	494	-0.20%
2020/05/07	0	0.00	1	59.50	59.30	-1	485	-0.21%
2020/05/05	0	0.00	2	59.20	59.20	-2	483	-0.41%
2020/04/30	1	58.00	1	58.70	58.90	0	474	0.00%
2020/04/21	3	56.10	0	0.00	55.70	3	480	0.62%
2020/04/20	0	0.00	1	57.10	57.40	-1	477	-0.21%
2020/04/17	1	57.50	0	0.00	57.40	1	474	0.21%
2020/04/15	1	56.50	0	0.00	56.50	1	461	0.22%
2020/03/20	1	50.60	0	0.00	50.60	1	512	0.20%
2020/03/17	0	0.00	1	48.60	51.00	-1	560	-0.18%
2020/03/16	1	52.70	0	0.00	50.80	1	555	0.18%
2020/03/12	0	0.00	1	55.10	54.90	-1	541	-0.18%
2020/03/10	0	0.00	4	56.80	58.20	-4	546	-0.73%
2020/03/09	0	0.00	3	59.00	59.00	-3	533	-0.56%
2020/03/06	1	61.00	4	61.00	61.10	-3	540	-0.55%
2020/02/27	5	62.70	5	62.50	62.00	0	548	0.00%
2020/02/18	1	63.30	0	0.00	63.10	1	557	0.18%
2020/02/13	1	64.00	0	0.00	63.80	1	589	0.17%
2020/01/30	0	0.00	6	63.00	63.40	-6	710	-0.84%
2020/01/20	2	65.65	0	0.00	65.50	2	704	0.28%
2020/01/06	1	66.90	0	0.00	66.90	1	955	0.10%
2020/01/03	3	67.60	0	0.00	67.40	3	956	0.31%
2020/01/02	0	0.00	5	68.70	68.30	-5	962	-0.52%
2019/12/26	6	68.87	0	0.00	68.70	6	960	0.62%
2019/12/25	0	0.00	1	70.30	69.30	-1	962	-0.10%
2019/12/23	1	69.10	1	69.30	69.10	0	950	0.00%
2019/12/20	1	69.60	0	0.00	69.60	1	948	0.11%
2019/12/19	8	71.64	5	71.50	70.80	3	943	0.32%
2019/12/18	1	70.40	0	0.00	70.40	1	909	0.11%
2019/12/17	4	70.05	0	0.00	70.00	4	906	0.44%
2019/12/16	0	0.00	1	69.60	69.50	-1	908	-0.11%
2019/12/04	1	68.00	0	0.00	68.30	1	808	0.12%
2019/12/03	1	68.60	0	0.00	68.70	1	809	0.12%
2019/11/14	1	66.40	1	66.70	66.40	0	887	0.00%
2019/11/11	1	69.70	1	69.10	68.50	0	857	0.00%
2019/11/04	0	0.00	1	72.00	72.00	-1	802	-0.12%
2019/11/01	0	0.00	6	70.60	71.10	-6	777	-0.77%
2019/10/31	6	68.80	0	0.00	68.70	6	740	0.81%
2019/10/30	1	70.10	0	0.00	69.80	1	727	0.14%
2019/10/29	0	0.00	1	72.00	70.40	-1	723	-0.14%
2019/10/28	0	0.00	1	70.30	70.50	-1	704	-0.14%
2019/10/23	1	71.70	0	0.00	72.40	1	669	0.15%
2019/10/22	0	0.00	1	72.90	73.20	-1	649	-0.15%
2019/10/18	11	70.01	11	70.33	70.60	0	584	0.00%
2019/09/20	0	0.00	7	61.70	61.80	-7	360	-1.94%
2019/09/19	0	0.00	1	61.30	60.90	-1	351	-0.28%
2019/09/17	0	0.00	5	60.00	60.00	-5	336	-1.49%
2019/09/16	0	0.00	28	59.90	59.90	-28	338	-8.28%
2019/09/03	0	0.00	1	58.50	59.00	-1	323	-0.31%
2019/08/30	1	56.80	0	0.00	56.60	1	305	0.33%
2019/08/29	19	57.18	0	0.00	56.60	19	287	6.61%
2019/08/26	1	58.00	0	0.00	58.60	1	267	0.37%
2019/08/23	10	58.60	0	0.00	59.00	10	262	3.81%
2019/08/19	0	0.00	10	60.65	60.90	-10	199	-5.00%
2019/08/16	0	0.00	1	59.10	59.10	-1	182	-0.55%
2019/08/05	1	57.50	0	0.00	57.30	1	189	0.53%
2019/07/31	2	58.70	0	0.00	58.90	2	194	1.03%
2019/07/30	0	0.00	1	59.60	59.80	-1	204	-0.49%
2019/07/29	2	60.10	1	60.40	60.50	1	202	0.49%
2019/07/25	3	59.10	0	0.00	59.20	3	197	1.52%
2019/07/18	5	58.36	0	0.00	58.30	5	241	2.07%
2019/07/05	0	0.00	1	58.90	58.80	-1	251	-0.40%
2019/07/02	2	61.20	1	61.30	61.20	1	247	0.40%
2019/07/01	0	0.00	5	61.00	61.30	-5	240	-2.08%
2019/06/20	6	60.03	0	0.00	60.20	6	246	2.43%
2019/06/12	2	59.30	0	0.00	59.30	2	255	0.78%
2019/05/14	5	57.00	0	0.00	58.80	5	396	1.26%
2019/05/13	0	0.00	1	59.90	58.70	-1	397	-0.25%
2019/05/07	2	60.85	0	0.00	61.10	2	400	0.50%
2019/04/26	1	63.70	0	0.00	63.40	1	382	0.26%
2019/04/25	0	0.00	1	63.40	63.80	-1	375	-0.27%
2019/04/24	0	0.00	1	62.00	62.50	-1	354	-0.28%
2019/04/19	0	0.00	1	61.10	61.10	-1	346	-0.29%
2019/04/16	0	0.00	1	61.40	61.60	-1	344	-0.29%
2019/04/10	1	61.50	0	0.00	61.60	1	341	0.29%
2019/04/02	1	62.00	0	0.00	62.10	1	338	0.30%
2019/03/27	1	61.10	0	0.00	61.20	1	336	0.30%
2019/03/15	0	0.00	2	61.40	61.40	-2	374	-0.53%
2019/03/14	1	62.70	0	0.00	61.30	1	372	0.27%
2019/03/13	0	0.00	15	62.53	62.30	-15	364	-4.11%
2019/03/05	1	60.10	0	0.00	60.10	1	376	0.27%
2019/02/20	0	0.00	5	59.40	59.60	-5	350	-1.42%
2019/02/13	18	57.33	0	0.00	58.00	18	318	5.66%
2019/02/12	2	57.10	0	0.00	57.10	2	313	0.64%
2018/12/18	3	60.27	3	60.20	60.00	0	356	0.00%
2018/12/03	0	0.00	1	56.70	57.50	-1	317	-0.32%
2018/11/29	1	55.00	2	54.70	54.20	-1	294	-0.34%
2018/11/28	3	54.27	11	54.59	54.50	-8	289	-2.76%
2018/11/27	0	0.00	10	53.80	54.10	-10	286	-3.50%
2018/11/08	2	54.30	0	0.00	54.40	2	274	0.73%
2018/10/30	0	0.00	1	51.70	51.50	-1	275	-0.36%
2018/10/29	1	50.40	0	0.00	50.30	1	277	0.36%
2018/10/24	11	55.30	0	0.00	55.00	11	264	4.16%
2018/10/12	1	57.00	0	0.00	58.60	1	351	0.28%
2018/09/17	1	66.00	0	0.00	65.70	1	469	0.21%
2018/08/29	0	0.00	1	66.50	66.30	-1	502	-0.20%
2018/08/22	2	64.70	0	0.00	65.00	2	512	0.39%
2018/08/20	0	0.00	1	64.80	64.40	-1	519	-0.19%
2018/08/17	1	65.90	0	0.00	64.80	1	521	0.19%
2018/08/14	1	66.40	0	0.00	66.50	1	526	0.19%
2018/08/07	1	68.30	0	0.00	69.00	1	536	0.19%
2018/07/26	1	69.50	0	0.00	68.80	1	573	0.17%
2018/07/23	2	69.50	2	69.30	69.10	0	574	0.00%
2018/07/20	1	69.80	0	0.00	68.20	1	557	0.18%
2018/07/17	0	0.00	1	65.50	65.00	-1	535	-0.19%
2018/07/13	0	0.00	3	64.37	65.10	-3	546	-0.55%
2018/07/12	1	63.20	0	0.00	63.40	1	557	0.18%
2018/07/10	1	62.10	0	0.00	62.50	1	585	0.17%
2018/07/09	1	62.20	0	0.00	62.00	1	653	0.15%
2018/07/05	1	65.10	0	0.00	63.70	1	656	0.15%
2018/07/04	1	67.00	0	0.00	66.00	1	647	0.15%
2018/07/03	0	0.00	1	67.90	67.60	-1	646	-0.15%
2018/06/28	1	71.40	0	0.00	70.30	1	651	0.15%
2018/06/26	2	72.20	0	0.00	72.10	2	645	0.31%
2018/06/12	2	75.40	0	0.00	74.80	2	660	0.30%
2018/06/08	0	0.00	2	76.40	75.60	-2	668	-0.30%
2018/06/07	2	77.40	1	77.40	76.40	1	672	0.15%
2018/06/06	2	75.80	0	0.00	76.00	2	664	0.30%
2018/05/14	0	0.00	1	75.00	75.90	-1	745	-0.13%
2018/05/02	1	76.60	0	0.00	76.10	1	747	0.13%
2018/04/30	1	76.40	0	0.00	77.40	1	738	0.14%
2018/04/25	0	0.00	1	79.10	78.90	-1	735	-0.14%
2018/04/24	1	77.80	0	0.00	78.30	1	736	0.14%
2018/04/23	1	80.80	0	0.00	78.50	1	734	0.14%
2018/04/18	0	0.00	1	84.30	82.40	-1	719	-0.14%
2018/04/17	0	0.00	1	81.70	81.00	-1	705	-0.14%
2018/04/16	0	0.00	3	83.00	83.00	-3	698	-0.43%
2018/04/13	20	82.70	21	83.53	83.10	-1	675	-0.15%
2018/04/12	0	0.00	3	79.80	79.80	-3	607	-0.49%
2018/04/03	0	0.00	1	79.00	78.50	-1	615	-0.16%
2018/03/31	0	0.00	1	77.30	78.00	-1	621	-0.16%
2018/03/23	1	76.00	0	0.00	75.80	1	760	0.13%
2018/03/21	1	78.30	0	0.00	78.20	1	753	0.13%
2018/03/20	1	78.90	0	0.00	78.90	1	749	0.13%
2018/03/19	1	80.40	0	0.00	80.00	1	752	0.13%
2018/03/16	0	0.00	1	81.30	80.60	-1	759	-0.13%
2018/03/06	0	0.00	2	78.80	79.00	-2	962	-0.21%
2018/03/02	1	78.90	0	0.00	79.10	1	1,106	0.09%
2018/03/01	1	79.50	0	0.00	80.10	1	1,121	0.09%
2018/02/27	1	82.20	0	0.00	80.60	1	1,135	0.09%
2018/02/23	1	80.30	0	0.00	80.00	1	1,230	0.08%
2018/02/12	0	0.00	1	77.20	77.30	-1	1,471	-0.07%
2018/02/09	0	0.00	1	76.50	76.90	-1	1,481	-0.07%
2018/02/08	0	0.00	1	78.00	78.60	-1	1,487	-0.07%
2018/02/06	5	77.40	0	0.00	77.00	5	1,477	0.34%
2018/01/30	1	81.60	0	0.00	81.60	1	1,449	0.07%
2018/01/26	1	82.60	0	0.00	82.50	1	1,440	0.07%
2018/01/22	0	0.00	1	83.80	84.10	-1	1,448	-0.07%
2018/01/19	2	82.50	0	0.00	82.40	2	1,450	0.14%
2018/01/17	1	83.30	0	0.00	83.40	1	1,441	0.07%
2018/01/16	1	84.20	0	0.00	84.20	1	1,442	0.07%
2018/01/09	3	83.80	0	0.00	83.20	3	1,444	0.21%
2018/01/08	1	83.90	0	0.00	83.60	1	1,455	0.07%
2018/01/04	1	85.20	0	0.00	84.70	1	1,483	0.07%
2018/01/03	0	0.00	1	86.30	85.40	-1	1,492	-0.07%