旺矽 (6223)-凱基-羅東券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
560
漲跌
▲23
漲幅
+4.28%
成交量
5,383張
產業
上櫃半導體類股
657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

旺矽 (6223)籌碼相關－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東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
2024/06/12	0.1	525.00	0	0.00	537.00	0.1	3,888	0.00%
2024/06/11	0.1	504.00	0	0.00	506.00	0.1	3,833	0.00%
2024/05/30	0	0.00	0.1	498.00	493.50	-0.1	4,075	0.00%
2024/05/28	0.1	512.00	0	0.00	495.50	0.1	4,055	0.00%
2024/05/27	0	0.00	1	497.62	497.50	-1	4,023	-0.03%
2024/05/24	2	500.00	0	0.00	509.00	2	4,016	0.05%
2024/05/23	0.1	470.67	0	0.00	470.00	0.1	3,919	0.00%
2024/05/22	0	0.00	2	470.00	477.00	-2	3,910	-0.05%
2024/05/21	0	0.00	0	441.00	443.50	0	3,937	0.00%
2024/05/20	0	431.50	0	0.00	426.50	0	4,002	0.00%
2024/05/17	2	437.00	2	440.00	440.00	0	3,967	0.00%
2024/05/16	1	430.50	1	432.50	434.50	0	3,983	0.00%
2024/05/10	2	441.25	2	441.00	430.50	0	4,014	0.00%
2024/05/09	6	443.00	6	449.50	447.50	0	3,968	0.00%
2024/05/08	2	420.50	2	423.75	425.00	0	3,899	0.00%
2024/05/07	0	0.00	1	415.00	412.00	-1	3,865	-0.03%
2024/05/03	3	418.66	2	406.00	406.50	1	3,771	0.03%
2024/05/02	11	428.55	1	434.50	427.50	10	3,736	0.27%
2024/04/30	2	445.25	2	443.25	443.00	0	3,719	0.00%
2024/04/29	3	422.67	2	429.49	431.00	1	3,637	0.03%
2024/04/26	1	400.00	1	408.00	402.00	0	3,591	0.00%
2024/04/25	2	389.24	2	382.00	381.00	0	3,604	0.00%
2024/04/24	1	391.50	3	404.67	402.50	-2	3,615	-0.06%
2024/04/23	3	383.83	1	386.00	386.00	2	3,577	0.06%
2024/04/19	1	395.50	2	402.75	397.50	-1	3,606	-0.03%
2024/04/17	1	387.50	1	399.00	414.00	0	3,632	0.00%
2024/04/11	2	357.00	1	371.00	371.00	1	3,735	0.03%
2024/04/10	0	0.00	0	338.50	337.50	0	3,738	0.00%
2024/04/09	0	0.00	0	331.50	325.00	0	3,756	0.00%
2024/04/03	0.1	324.00	0	0.00	324.00	0.1	3,918	0.00%
2024/03/20	0	0.00	0	323.50	317.00	0	3,910	0.00%
2024/03/12	0	324.00	0	0.00	320.00	0	3,767	0.00%
2024/03/11	0	0.00	1	298.50	302.00	-1	3,706	-0.03%
2024/03/08	0	290.00	0	0.00	289.00	0	3,654	0.00%
2024/03/04	1	337.00	0	0.00	333.00	1	3,509	0.03%
2024/02/22	1	333.00	1	323.50	339.50	0	3,400	0.00%
2024/02/16	1	310.00	0	0.00	305.50	1	3,264	0.03%
2024/02/15	0	0.00	1	299.50	298.00	-1	3,261	-0.03%
2024/01/29	0	0.00	2	265.00	265.50	-2	3,396	-0.06%
2024/01/26	0	0.00	1	257.00	260.50	-1	3,450	-0.03%
2024/01/24	1	271.00	0	0.00	263.50	1	3,457	0.03%
2024/01/23	0	0.00	1	267.00	267.00	-1	3,452	-0.03%
2024/01/22	1	271.50	2	273.00	272.00	-1	3,432	-0.03%
2024/01/19	2	267.00	3	266.33	263.50	-1	3,380	-0.03%
2024/01/17	1	260.00	0	0.00	261.50	1	3,219	0.03%
2024/01/16	1	269.00	0	0.00	265.00	1	3,187	0.03%
2024/01/15	22	255.91	20	256.08	265.00	2	3,135	0.06%
2024/01/12	1	255.00	1	251.50	251.50	0	3,050	0.00%
2024/01/11	1	249.50	2	251.00	252.00	-1	3,000	-0.03%
2024/01/10	2	253.75	1	256.00	257.50	1	2,971	0.03%
2024/01/09	1	247.50	1	254.00	254.00	0	2,809	0.00%
2024/01/08	0	0.00	1	231.50	231.00	-1	2,649	-0.04%
2024/01/05	1	226.00	0	0.00	225.50	1	2,687	0.04%
2024/01/03	0	0.00	0.1	238.50	239.00	-0.1	2,700	0.00%
2024/01/02	2.1	224.50	2	229.25	234.00	0.1	2,616	0.00%
2023/12/28	1	215.00	0.1	216.00	216.00	0.9	2,439	0.04%
2023/12/26	0	207.00	0	0.00	209.50	0	2,485	0.00%
2023/12/21	0.1	211.50	0	0.00	212.00	0.1	2,566	0.00%
2023/12/19	1	215.50	1	215.50	216.00	0	2,551	0.00%
2023/12/15	0	0.00	5	218.00	215.50	-5	2,650	-0.19%
2023/12/14	0	0.00	16.3	216.52	216.50	-16.3	2,692	-0.60%
2023/12/13	15	211.00	0	0.00	211.00	15	2,668	0.56%
2023/12/12	1	212.50	0	0.00	210.00	1	2,817	0.04%
2023/12/11	0.2	209.83	0	0.00	209.50	0.2	2,895	0.01%
2023/12/08	0.1	210.12	0	0.00	208.50	0.1	2,904	0.00%
2023/11/30	5	218.50	0	0.00	219.00	5	3,267	0.15%
2023/11/29	1	216.00	1	217.50	216.00	0	3,261	0.00%
2023/11/28	0	0.00	1.1	213.68	215.00	-1.1	3,291	-0.03%
2023/11/27	1.1	209.68	0	0.00	208.50	1.1	3,303	0.03%
2023/11/17	0	0.00	1	223.00	224.50	-1	3,381	-0.03%
2023/11/16	13	226.31	13.1	226.35	226.00	-0.1	3,327	0.00%
2023/11/14	1.1	222.59	0	0.00	223.00	1.1	3,341	0.03%
2023/11/10	1	215.00	2	217.25	218.00	-1	3,294	-0.03%
2023/11/08	0	0.00	4	214.38	215.00	-4	3,273	-0.12%
2023/11/07	1	213.00	0	214.00	213.50	1	3,391	0.03%
2023/11/06	1	212.00	1.1	210.60	211.50	-0.1	3,438	0.00%
2023/11/03	1	202.00	1	203.00	203.00	0	3,443	0.00%
2023/11/02	0	194.00	1	192.50	196.50	-1	3,396	-0.03%
2023/11/01	1	189.49	0	0.00	186.00	1	3,402	0.03%
2023/10/23	0	0.00	2	196.00	193.50	-2	4,031	-0.05%
2023/10/20	1	190.50	1	192.50	193.50	0	4,176	0.00%
2023/10/19	2	196.25	2	194.00	194.00	0	4,201	0.00%
2023/10/18	5.1	199.22	3	201.50	201.00	2.1	4,193	0.05%
2023/10/17	0	207.50	0	0.00	207.00	0	4,181	0.00%
2023/10/16	5.1	209.09	2	207.50	207.00	3.1	4,288	0.07%
2023/10/13	0	0.00	0.2	215.24	214.50	-0.2	4,308	0.00%
2023/10/12	1	209.50	1	210.50	211.50	0	4,323	0.00%
2023/10/11	0	203.00	0	200.50	198.00	0	4,416	0.00%
2023/10/04	0	206.50	0	0.00	205.50	0	4,558	0.00%
2023/10/03	0	211.64	1	210.50	209.00	-1	4,556	-0.02%
2023/10/02	0.1	210.00	0	0.00	213.00	0.1	4,587	0.00%
2023/09/27	1	203.00	0	0.00	205.50	1	4,638	0.02%
2023/09/25	0	212.50	0	0.00	211.00	0	4,841	0.00%
2023/09/22	0.1	209.25	0	0.00	212.00	0.1	4,854	0.00%
2023/09/21	0	0.00	1	205.00	207.00	-1	4,855	-0.02%
2023/09/20	0	0.00	1	220.00	212.50	-1	4,812	-0.02%
2023/09/19	1	216.00	0	0.00	216.00	1	4,785	0.02%
2023/09/15	3	220.50	2	224.25	217.50	1	4,789	0.02%
2023/09/14	0	0.00	1	218.50	219.00	-1	4,687	-0.02%
2023/09/08	0	0.00	2	210.50	214.00	-2	4,732	-0.04%
2023/09/07	0	0.00	0.5	210.17	213.50	-0.5	4,749	-0.01%
2023/09/06	1	211.50	0	0.00	208.50	1	4,754	0.02%
2023/09/05	1	209.50	1	207.01	210.00	0	4,819	0.00%
2023/09/04	1	197.50	0	0.00	199.50	1	4,793	0.02%
2023/08/28	3	197.00	3	198.50	192.00	0	4,945	0.00%
2023/08/23	0	0.00	1	191.50	191.00	-1	5,105	-0.02%
2023/08/22	1	195.50	0	0.00	193.00	1	5,308	0.02%
2023/08/21	1	196.00	0	0.00	196.00	1	5,429	0.02%
2023/08/15	0	0.00	1	193.50	192.00	-1	5,884	-0.02%
2023/08/14	4	191.25	7	190.50	189.50	-3	5,911	-0.05%
2023/08/11	1	201.00	1	202.50	196.50	0	5,957	0.00%
2023/08/10	2	186.75	2	186.25	187.00	0	5,894	0.00%
2023/08/07	0	192.00	0	0.00	194.00	0	5,764	0.00%
2023/08/04	0	0.00	1	189.50	190.50	-1	5,737	-0.02%
2023/08/02	2	191.00	2	186.00	187.50	0	5,750	0.00%
2023/07/31	3	212.83	0	0.00	205.00	3	5,619	0.05%
2023/07/28	2	212.50	2	200.50	212.00	0	5,473	0.00%
2023/07/26	2	198.00	2	197.00	198.50	0	5,255	0.00%
2023/07/25	0	0.00	2	200.50	198.00	-2	5,153	-0.04%
2023/07/21	0	0.00	0	188.00	187.50	0	4,981	0.00%
2023/07/14	0	0.00	1	183.00	186.50	-1	4,816	-0.02%
2023/07/13	0	178.00	20	180.00	178.00	-20	4,702	-0.43%
2023/07/12	0	0.00	1	176.50	175.00	-1	4,646	-0.02%
2023/07/11	0	0.00	1	177.00	177.00	-1	4,729	-0.02%
2023/07/07	20	176.38	2	176.25	174.50	18	4,912	0.37%
2023/07/04	3	178.50	0	0.00	181.50	3	4,836	0.06%
2023/07/03	2.5	187.06	10	186.00	186.00	-7.5	4,712	-0.16%
2023/06/21	2	174.25	0	0.00	175.50	2	4,897	0.04%
2023/06/16	10	176.00	0	0.00	169.50	10	5,760	0.17%
2023/06/14	1	171.00	1	172.00	171.00	0	5,576	0.00%
2023/06/13	0	0.00	2	172.50	171.50	-2	5,539	-0.04%
2023/06/09	8	168.56	7	168.93	169.50	1	5,411	0.02%
2023/06/08	4	172.50	3	170.33	170.00	1	5,290	0.02%
2023/06/07	0	0.00	2	176.75	177.00	-2	5,236	-0.04%
2023/06/06	0	0.00	1	167.00	165.00	-1	5,157	-0.02%
2023/06/05	1	166.00	0	0.00	168.00	1	5,138	0.02%
2023/06/02	2	164.50	2	163.50	164.00	0	5,058	0.00%
2023/06/01	2	161.75	2	163.00	163.50	0	5,050	0.00%
2023/05/31	0	0.00	3	162.50	163.00	-3	5,042	-0.06%
2023/05/30	1	164.50	1	161.00	167.00	0	4,973	0.00%
2023/05/29	3	163.50	4	164.50	162.50	-1	4,880	-0.02%
2023/05/26	3	161.83	2	163.50	163.00	1	4,792	0.02%
2023/05/25	0	0.00	2	156.50	159.50	-2	4,585	-0.04%
2023/05/24	0	0.00	2	155.00	155.50	-2	4,474	-0.04%
2023/05/23	1	154.50	3	151.00	154.50	-2	4,413	-0.05%
2023/05/22	5	147.60	0	0.00	147.00	5	4,268	0.12%
2023/05/19	0	0.00	2	146.50	147.00	-2	3,996	-0.05%
2023/05/18	1	139.50	1	141.00	142.00	0	3,851	0.00%
2023/05/17	13	142.08	15	141.07	141.00	-2	3,785	-0.05%
2023/05/16	0	0.00	1	138.50	142.00	-1	3,684	-0.03%
2023/05/11	2	133.75	2	134.50	133.50	0	3,594	0.00%
2023/04/25	1	125.50	1	128.50	124.00	0	3,835	0.00%
2023/04/24	1	130.00	0	0.00	129.50	1	3,798	0.03%
2023/04/21	2	132.25	3	134.00	128.50	-1	3,808	-0.03%
2023/04/20	2	137.00	0	0.00	135.00	2	3,883	0.05%
2023/04/19	10	139.00	10	137.00	138.00	0	3,863	0.00%
2023/04/18	11	142.36	12	137.75	138.00	-1	3,838	-0.03%
2023/04/17	13	141.42	10	142.00	142.50	3	3,803	0.08%
2023/04/13	1.5	139.50	1	139.50	136.50	0.5	3,639	0.01%
2023/04/12	1.5	140.33	0	0.00	141.50	1.5	3,592	0.04%
2023/04/06	0	0.00	1	131.00	132.00	-1	3,418	-0.03%
2023/03/31	3	134.67	3	134.83	135.00	0	3,427	0.00%
2023/03/30	1	135.50	1	135.50	137.00	0	3,412	0.00%
2023/03/29	1	134.00	5	137.60	134.50	-4	3,425	-0.12%
2023/03/28	8	136.06	3	136.83	136.00	5	3,412	0.15%
2023/03/27	2	143.00	0	0.00	143.00	2	3,333	0.06%
2023/03/24	1	143.00	3	143.33	146.00	-2	3,268	-0.06%
2023/03/23	0	0.00	2	146.50	144.00	-2	3,118	-0.06%
2023/03/22	10	136.50	11	137.91	143.00	-1	2,602	-0.04%
2023/03/16	1	118.50	0	0.00	117.50	1	2,409	0.04%
2023/03/15	3	121.17	2	119.00	119.00	1	2,473	0.04%
2023/03/13	1	118.50	1	120.00	121.00	0	2,563	0.00%
2023/03/09	2	125.00	2	124.00	124.00	0	2,908	0.00%
2023/03/08	0	0.00	2	125.00	126.50	-2	3,030	-0.07%
2023/03/06	1	122.00	0	0.00	122.50	1	3,104	0.03%
2023/03/03	1	122.50	1	122.50	121.00	0	3,226	0.00%
2023/03/01	0	0.00	1	125.00	125.00	-1	3,266	-0.03%
2023/02/24	1	125.50	0	0.00	123.50	1	3,335	0.03%
2023/02/23	0	0.00	1	125.00	125.50	-1	3,438	-0.03%
2023/02/22	1	122.50	0	0.00	120.50	1	3,456	0.03%
2023/02/14	0	0.00	2	123.00	121.00	-2	3,751	-0.05%
2023/02/10	1	120.50	1	120.50	120.50	0	3,816	0.00%
2023/02/09	4	125.00	0	0.00	124.50	4	3,799	0.11%
2023/02/08	11	125.95	11	126.82	126.00	0	3,780	0.00%
2023/02/07	0	0.00	2	122.50	123.00	-2	3,673	-0.05%
2023/02/06	3	118.83	1	117.00	118.50	2	3,613	0.06%
2023/02/02	0	0.00	1	123.00	124.50	-1	3,525	-0.03%
2023/02/01	0	0.00	4	124.50	124.50	-4	3,484	-0.12%
2023/01/31	0	0.00	2	123.25	124.00	-2	3,459	-0.06%
2023/01/12	0	0.00	1	114.50	113.50	-1	3,322	-0.03%
2023/01/10	8	118.31	0	0.00	116.50	8	3,292	0.24%
2023/01/09	1	118.00	1	118.00	117.50	0	3,162	0.00%
2022/12/30	1	113.50	1	113.00	112.50	0	3,066	0.00%
2022/12/28	0	0.00	0.1	116.00	115.00	-0.1	3,029	0.00%
2022/12/27	1	117.50	1	118.00	119.00	0	2,989	0.00%
2022/12/23	1	112.00	1	110.00	111.50	0	2,924	0.00%
2022/12/21	6	114.33	6	113.00	113.00	0	2,874	0.00%
2022/12/20	4	117.50	4	114.50	113.00	0	2,840	0.00%
2022/12/19	0	0.00	5	118.40	118.00	-5	2,819	-0.18%
2022/12/16	1	117.50	0	0.00	117.00	1	2,798	0.04%
2022/12/15	1	118.00	5	118.20	118.50	-4	2,786	-0.14%
2022/12/14	8	116.75	8	118.00	118.50	0	2,771	0.00%
2022/12/13	2	116.00	2	117.50	117.00	0	2,713	0.00%
2022/12/09	9.1	119.15	0	0.00	116.50	9.1	2,615	0.35%
2022/12/08	2	126.25	2	125.25	129.00	0	2,511	0.00%
2022/12/07	3	125.00	4	124.25	125.50	-1	2,460	-0.04%
2022/12/06	1	131.50	0	0.00	130.00	1	2,392	0.04%
2022/12/05	0	0.00	5	129.90	130.50	-5	2,338	-0.21%
2022/12/02	1	129.50	1	129.00	129.50	0	2,288	0.00%
2022/12/01	2	122.75	1	126.48	126.50	1	2,176	0.05%
2022/11/30	2	116.50	3	118.67	119.50	-1	1,891	-0.05%
2022/11/28	6	112.00	6	110.92	111.00	0	1,690	0.00%
2022/11/25	2	111.50	3	112.83	112.50	-1	1,628	-0.06%
2022/11/24	1	108.50	1	107.00	109.00	0	1,512	0.00%
2022/11/23	1	107.50	1	108.50	109.00	0	1,491	0.00%
2022/11/22	1	109.00	1	108.50	108.50	0	1,453	0.00%
2022/11/21	3	106.17	2	105.50	107.50	1	1,380	0.07%
2022/11/17	2	103.75	2	103.25	105.00	0	1,191	0.00%
2022/11/16	1	102.50	1	104.00	102.50	0	1,066	0.00%
2022/11/15	2	94.95	2	95.40	95.00	0	911	0.00%
2022/11/14	1	94.20	1	94.60	94.40	0	899	0.00%
2022/11/11	1	95.50	2	94.00	93.50	-1	880	-0.11%
2022/11/10	1	92.50	1	92.50	94.00	0	853	0.00%
2022/11/09	4	93.30	3	94.33	93.80	1	840	0.12%
2022/11/08	0	0.00	1	95.00	93.50	-1	823	-0.12%
2022/11/07	1	92.50	2	91.35	90.90	-1	783	-0.13%
2022/11/04	1	89.70	0	0.00	89.90	1	820	0.12%
2022/11/03	1	87.60	2	87.70	87.60	-1	804	-0.12%
2022/11/02	2	86.55	2	86.60	86.40	0	805	0.00%
2022/10/31	1	84.90	0	0.00	84.70	1	813	0.12%
2022/10/28	2	82.10	2	82.10	81.30	0	812	0.00%
2022/10/18	4	82.30	3	81.73	82.00	1	868	0.12%
2022/10/17	2	78.90	2	79.55	81.30	0	884	0.00%
2022/10/13	4	81.10	5	78.80	77.60	-1	907	-0.11%
2022/10/12	1	81.20	1	80.20	81.20	0	905	0.00%
2022/10/11	1	82.00	1	81.80	81.70	0	921	0.00%
2022/09/29	0	0.00	2	81.70	80.90	-2	1,000	-0.20%
2022/09/28	5	81.36	3	81.33	80.00	2	1,007	0.20%
2022/09/26	10	87.35	10	83.90	84.20	0	1,014	0.00%
2022/09/23	0	0.00	1	89.60	90.00	-1	1,035	-0.10%
2022/09/21	0	0.00	2	91.60	91.90	-2	1,054	-0.19%
2022/09/20	0	0.00	1.1	92.37	93.00	-1.1	1,064	-0.11%
2022/09/13	2	94.30	0	0.00	93.00	2	1,153	0.17%
2022/09/12	0	0.00	4	91.90	91.80	-4	1,177	-0.34%
2022/09/08	4	89.10	0	0.00	89.80	4	1,196	0.33%
2022/09/06	0	0.00	3	88.20	89.10	-3	1,211	-0.25%
2022/09/05	0	0.00	2	91.20	91.10	-2	1,231	-0.16%
2022/09/02	3	95.47	3	95.17	94.50	0	1,231	0.00%
2022/09/01	2	96.50	3	96.67	95.80	-1	1,249	-0.08%
2022/08/31	2	94.50	3	96.93	97.30	-1	1,269	-0.08%
2022/08/30	0	0.00	1	93.90	93.30	-1	1,293	-0.08%
2022/08/26	1	96.60	1	97.00	96.60	0	1,292	0.00%
2022/08/25	1	95.60	0	0.00	95.60	1	1,296	0.08%
2022/08/24	3	95.70	2	95.15	94.80	1	1,313	0.08%
2022/08/23	1	95.20	1	95.20	95.30	0	1,322	0.00%
2022/08/22	0	97.00	1	96.40	96.20	-1	1,346	-0.07%
2022/08/19	2	98.10	4	98.53	97.90	-2	1,381	-0.14%
2022/08/18	1	94.10	1	95.70	97.00	0	1,401	0.00%
2022/08/17	6	95.82	6	96.10	95.50	0	1,405	0.00%
2022/08/16	3	97.40	3	97.07	97.30	0	1,397	0.00%
2022/08/15	0	0.00	2	98.10	98.00	-2	1,402	-0.14%
2022/08/11	8	96.61	4	97.50	94.30	4	1,399	0.29%
2022/08/10	1.1	92.97	4	92.73	93.50	-2.9	1,371	-0.21%
2022/08/09	4	93.53	0	0.00	93.10	4	1,400	0.29%
2022/08/08	0.1	93.60	5	92.80	93.60	-4.9	1,449	-0.34%
2022/08/04	2	89.05	2	88.85	90.20	0	1,694	0.00%
2022/08/03	4	90.35	0	0.00	87.90	4	1,692	0.24%
2022/08/02	4	90.63	1	90.30	91.50	3	1,688	0.18%
2022/08/01	1	91.90	1	91.50	92.00	0	1,695	0.00%
2022/07/29	1	92.00	0	0.00	91.50	1	1,707	0.06%
2022/07/28	1	91.30	1	91.20	90.60	0	1,718	0.00%
2022/07/27	2	89.15	2	89.25	90.30	0	1,716	0.00%
2022/07/26	0	0.00	1	89.60	88.80	-1	1,710	-0.06%
2022/07/25	1	90.20	0	0.00	90.80	1	1,700	0.06%
2022/07/22	3	90.73	2	90.75	90.80	1	1,691	0.06%
2022/07/21	0	0.00	1	89.10	89.00	-1	1,681	-0.06%
2022/07/20	1	87.20	1	88.00	87.00	0	1,667	0.00%
2022/07/19	3	84.53	8	84.79	84.60	-5	1,652	-0.30%
2022/07/18	0	0.00	1	83.40	83.70	-1	1,649	-0.06%
2022/07/15	2	80.15	1	82.50	81.90	1	1,632	0.06%
2022/07/14	0	0.00	1	78.00	78.50	-1	1,615	-0.06%
2022/07/13	3	79.30	2	78.95	79.60	1	1,603	0.06%
2022/07/12	2	77.95	2	78.05	77.30	0	1,586	0.00%
2022/07/11	2	81.55	6	81.05	80.80	-4	1,593	-0.25%
2022/07/08	6	82.08	0	0.00	82.20	6	1,600	0.37%
2022/07/07	1	76.00	1	76.90	79.00	0	1,579	0.00%
2022/07/06	7	78.49	3	78.13	77.00	4	1,571	0.25%
2022/07/05	2	79.45	2	78.40	80.60	0	1,572	0.00%
2022/07/04	11	78.12	10	77.90	77.50	1	1,577	0.06%
2022/07/01	2	82.85	3	81.20	78.90	-1	1,562	-0.06%
2022/06/30	2	86.50	2	85.05	85.10	0	1,522	0.00%
2022/06/27	2	90.60	0	0.00	91.90	2	1,496	0.13%
2022/06/23	6	87.67	15	87.03	87.00	-9	1,477	-0.61%
2022/06/22	15	90.74	15	90.20	88.90	0	1,445	0.00%
2022/06/21	1	93.20	1	94.10	94.30	0	1,402	0.00%
2022/06/20	14	95.52	6	95.12	92.80	8	1,391	0.58%
2022/06/17	0	0.00	1	100.00	99.90	-1	1,357	-0.07%
2022/06/15	1	105.00	6	104.00	103.50	-5	1,324	-0.38%
2022/06/14	1	102.50	2	104.25	105.00	-1	1,320	-0.08%
2022/06/13	3	99.87	0	0.00	100.00	3	1,289	0.23%
2022/06/10	6	103.42	1	102.50	102.00	5	1,275	0.39%
2022/06/09	1	105.50	1	105.50	106.00	0	1,243	0.00%
2022/06/08	0	0.00	1	107.50	107.50	-1	1,217	-0.08%
2022/06/07	1	106.00	0	0.00	105.00	1	1,176	0.09%
2022/06/01	1	105.00	1	104.50	105.00	0	1,185	0.00%
2022/05/25	1	98.60	1	99.90	100.50	0	1,065	0.00%
2022/05/19	1	97.50	1	98.60	101.50	0	1,042	0.00%
2022/05/18	2	99.20	4	99.73	100.50	-2	1,026	-0.19%
2022/05/17	2	97.80	1	98.20	98.10	1	1,001	0.10%
2022/05/16	3	99.70	3	100.03	97.60	0	975	0.00%
2022/05/13	3	99.83	2	100.50	101.50	1	923	0.11%
2022/05/12	1	96.50	2	101.50	99.90	-1	783	-0.13%
2022/05/11	4	93.38	5	94.24	93.50	-1	682	-0.15%
2022/05/09	8	91.68	7	91.41	90.10	1	673	0.15%
2022/05/06	1	93.50	1	93.50	93.70	0	664	0.00%
2022/05/04	1	90.20	1	90.80	89.40	0	644	0.00%
2022/05/03	1	90.50	1	90.10	89.90	0	656	0.00%
2022/04/25	0	0.00	3	90.00	90.10	-3	892	-0.34%
2022/04/08	0	0.00	1	97.50	98.30	-1	1,629	-0.06%
2022/04/07	0	102.50	0	0.00	99.00	0	1,628	0.00%
2022/03/08	2	100.00	0	0.00	96.80	2	1,923	0.10%
2022/02/23	1	109.00	0	0.00	109.00	1	2,034	0.05%
2022/02/14	1	111.50	0	0.00	110.50	1	2,272	0.04%
2022/02/11	0	0.00	1	113.50	114.00	-1	2,278	-0.04%
2022/02/10	1	111.50	0	0.00	112.00	1	2,287	0.04%
2022/01/26	0	0.00	1	106.00	106.50	-1	2,500	-0.04%
2022/01/17	1	122.00	1	122.50	121.50	0	2,950	0.00%
2022/01/13	0	0.00	1	118.00	119.50	-1	2,709	-0.04%
2022/01/11	1	117.50	0	0.00	114.50	1	2,802	0.04%
2022/01/07	0	0.00	15	109.50	111.00	-15	2,746	-0.55%
2021/12/16	0	0.00	1	112.00	115.00	-1	3,226	-0.03%
2021/12/02	0.2	110.50	0	0.00	109.00	0.2	3,986	0.00%
2021/11/29	0	107.50	0	0.00	111.50	0	4,267	0.00%
2021/11/26	0.1	112.00	0	0.00	110.50	0.1	4,364	0.00%
2021/11/24	0	116.50	0	0.00	116.00	0	4,646	0.00%
2021/11/18	1	120.00	0	123.50	118.50	1	5,434	0.02%
2021/11/15	0	0.00	3	120.00	123.50	-3	6,597	-0.05%
2021/11/12	2	118.00	0	0.00	115.00	2	6,774	0.03%
2021/11/09	0	0.00	0.1	122.50	121.00	-0.1	7,044	0.00%
2021/11/08	1	122.50	1	121.50	121.50	0	7,156	0.00%
2021/11/05	1	125.00	1	125.00	125.00	0	7,227	0.00%
2021/11/04	4.1	125.62	3	126.33	127.50	1.1	7,276	0.02%
2021/11/03	0	0.00	1	123.00	124.00	-1	7,331	-0.01%
2021/11/02	2	126.00	1	129.00	121.00	1	7,415	0.01%
2021/11/01	1	128.50	1	130.00	128.50	0	7,473	0.00%
2021/10/29	0	0.00	0	129.00	128.00	0	7,451	0.00%
2021/10/28	1	127.00	3	125.66	127.00	-2	7,657	-0.03%
2021/10/27	1	123.50	0	0.00	123.50	1	8,018	0.01%
2021/10/26	3	124.00	3	122.33	121.50	0	8,164	0.00%
2021/10/25	7	117.71	7	117.71	119.50	0	8,196	0.00%
2021/10/22	2	118.00	2	119.50	119.00	0	8,280	0.00%
2021/10/20	1	123.00	0	0.00	125.00	1	8,616	0.01%
2021/10/19	1	119.00	0	0.00	118.50	1	8,556	0.01%
2021/10/12	0	0.00	2	119.50	114.00	-2	8,903	-0.02%
2021/10/08	1	115.50	1	116.50	118.00	0	8,975	0.00%
2021/10/05	0.1	102.00	0	0.00	110.50	0.1	9,615	0.00%
2021/10/04	1	115.50	0	0.00	106.50	1	9,607	0.01%
2021/10/01	1	118.50	0	0.00	117.00	1	9,629	0.01%
2021/09/30	2	123.00	3	120.50	121.00	-1	9,826	-0.01%
2021/09/29	2	116.75	1	118.50	116.00	1	9,791	0.01%
2021/09/28	1	120.00	1	120.50	119.50	0	9,830	0.00%
2021/09/22	4	123.50	1	119.50	121.50	3	9,829	0.03%
2021/09/17	11.5	121.28	9	121.33	122.00	2.5	9,792	0.03%
2021/09/16	10	117.60	12	117.00	116.00	-2	9,647	-0.02%
2021/09/15	2	119.00	0	0.00	121.00	2	9,633	0.02%
2021/09/14	0.1	127.50	1	125.50	125.00	-1	9,625	-0.01%
2021/09/10	6	133.50	6	130.50	133.50	0	9,675	0.00%
2021/09/08	5	132.50	5	130.50	130.50	0	9,784	0.00%
2021/09/07	6	137.83	5	136.50	136.00	1	9,817	0.01%
2021/09/06	18.1	143.74	18	140.00	139.00	0.1	10,054	0.00%
2021/09/03	1	143.50	0	0.00	143.50	1	10,156	0.01%
2021/09/02	12	148.54	12	146.29	144.50	0	10,227	0.00%
2021/09/01	3	145.00	3	147.50	150.00	0	10,176	0.00%
2021/08/31	10	152.40	9	149.06	148.50	1	10,064	0.01%
2021/08/30	6	146.50	7	151.21	152.50	-1	9,948	-0.01%
2021/08/27	2	145.50	3	145.00	145.00	-1	9,773	-0.01%
2021/08/26	2	143.50	1	144.00	146.50	1	9,650	0.01%
2021/08/25	1	157.00	1	158.50	155.00	0	9,336	0.00%
2021/08/24	0	0.00	1	163.00	160.00	-1	9,217	-0.01%
2021/08/23	3	159.50	1	159.50	160.00	2	8,997	0.02%
2021/08/20	6	160.58	7	159.07	157.50	-1	8,834	-0.01%
2021/08/19	1	156.50	3.1	157.29	154.00	-2.1	8,367	-0.02%
2021/08/18	1	137.50	2	139.50	146.00	-1	7,821	-0.01%
2021/08/17	4	136.25	3	136.00	133.00	1	7,628	0.01%
2021/08/16	2	139.00	2	136.50	136.50	0	7,558	0.00%
2021/08/13	3	145.33	3	138.50	139.00	0	7,469	0.00%
2021/08/12	1	143.50	1	148.00	144.50	0	7,343	0.00%
2021/08/11	2	141.50	2	138.00	137.50	0	7,247	0.00%
2021/08/09	5.1	148.38	4	147.75	145.50	1.1	7,099	0.01%
2021/08/06	2	154.00	0	0.00	153.00	2	7,026	0.03%
2021/08/05	0	0.00	10	166.00	160.50	-10	6,942	-0.14%
2021/08/04	0	0.00	1	165.00	165.50	-1	6,896	-0.01%
2021/08/03	11	171.59	2	169.50	168.00	9	6,888	0.13%
2021/08/02	9	161.61	11	164.73	169.00	-2	6,612	-0.03%
2021/07/30	4	156.50	4	153.50	155.50	0	6,183	0.00%
2021/07/29	7	149.64	6	152.25	151.00	1	6,024	0.02%
2021/07/28	8	142.56	5.1	141.46	142.50	2.9	5,871	0.05%
2021/07/27	28.1	149.75	13	146.81	146.00	15.1	5,843	0.26%
2021/07/26	10.1	150.36	3	155.17	156.50	7.1	5,752	0.12%
2021/07/23	1	143.50	0.1	144.00	146.00	0.9	5,509	0.02%
2021/07/21	0.1	141.50	0	0.00	142.00	0.1	5,497	0.00%
2021/07/19	3	143.00	104	142.98	142.50	-101	5,504	-1.83%	大賣/鉅額交易
2021/07/16	0	0.00	3	147.83	148.00	-3	5,634	-0.05%
2021/07/15	3	149.50	2	150.75	149.00	1	5,743	0.02%
2021/07/14	3	144.50	3	147.17	153.00	0	5,836	0.00%
2021/07/13	103	142.25	1	146.00	145.00	102	5,708	1.79%	大買/鉅額交易
2021/07/08	1	135.00	0	0.00	134.00	1	5,441	0.02%
2021/07/07	0	0.00	1	138.00	140.00	-1	5,481	-0.02%
2021/07/01	1	124.00	1	125.50	125.50	0	6,354	0.00%
2021/06/29	2	130.25	2	129.00	129.00	0	6,404	0.00%
2021/06/28	2	129.50	4	131.25	133.00	-2	6,434	-0.03%
2021/06/25	4	133.38	3	134.50	132.50	1	6,556	0.02%
2021/06/24	4	135.75	4	137.13	136.00	0	6,503	0.00%
2021/06/23	0	0.00	2	133.00	134.50	-2	6,406	-0.03%
2021/06/22	3	128.17	3	130.67	127.50	0	6,324	0.00%
2021/06/21	3	129.00	1	133.00	128.00	2	6,272	0.03%
2021/06/18	4	134.88	2	136.00	137.00	2	6,206	0.03%
2021/06/17	0	0.00	1	135.00	135.00	-1	6,095	-0.02%
2021/06/16	1	131.00	0	0.00	132.50	1	6,034	0.02%
2021/06/15	2	126.50	3	132.00	132.50	-1	5,943	-0.02%
2021/06/11	0	0.00	1	121.00	125.00	-1	5,677	-0.02%
2021/06/10	5	117.50	3	118.00	118.00	2	5,530	0.04%
2021/06/09	0	0.00	1	114.00	121.50	-1	5,412	-0.02%
2021/06/08	0	0.00	1	109.50	110.50	-1	5,312	-0.02%
2021/06/04	1	110.00	1	108.50	108.50	0	5,314	0.00%
2021/06/02	2	109.25	1	111.00	111.00	1	5,325	0.02%
2021/06/01	1	113.50	1	113.00	113.00	0	5,309	0.00%
2021/05/27	0	0.00	1	109.00	107.50	-1	5,387	-0.02%
2021/05/25	1	106.00	1	109.00	107.50	0	5,382	0.00%
2021/05/24	0	0.00	2	99.65	104.50	-2	5,393	-0.04%
2021/05/21	1	98.30	2	99.60	99.70	-1	5,413	-0.02%
2021/05/20	2	97.10	0	0.00	96.70	2	5,480	0.04%
2021/05/19	2	97.30	1	98.20	98.90	1	5,517	0.02%
2021/05/12	4	107.63	3	103.33	99.90	1	5,461	0.02%
2021/05/11	0	0.00	0.1	113.00	109.00	-0.1	5,391	0.00%
2021/05/07	0	0.00	3	119.33	125.00	-3	5,364	-0.06%
2021/05/06	1.1	116.00	2	114.00	114.00	-0.9	5,377	-0.02%
2021/05/05	1	116.00	0	0.00	114.50	1	5,394	0.02%
2021/05/04	0	120.00	2	121.50	121.00	-2	5,542	-0.04%
2021/05/03	1	132.50	0	0.00	126.50	1	5,564	0.02%
2021/04/29	2	136.50	2	137.75	136.50	0	5,807	0.00%
2021/04/28	2	137.75	1	140.50	138.50	1	5,874	0.02%
2021/04/27	2	139.00	0	0.00	137.50	2	6,178	0.03%
2021/04/23	1	137.00	50	132.69	138.50	-49	6,454	-0.76%
2021/04/22	0	0.00	52	134.15	131.50	-52	6,439	-0.81%
2021/04/21	0	0.00	54	142.85	140.00	-54	6,306	-0.86%
2021/04/20	0	0.00	10	135.00	137.00	-10	6,202	-0.16%
2021/04/19	2	127.75	0	0.00	130.50	2	6,241	0.03%
2021/04/16	3	128.01	80	130.25	125.50	-77	6,432	-1.20%
2021/04/15	2	127.50	2	129.50	127.00	0	6,455	0.00%
2021/04/14	1	115.50	1	121.00	121.50	0	6,342	0.00%
2021/04/13	0	0.00	2	133.00	127.00	-2	6,256	-0.03%
2021/04/12	91	138.03	0	0.00	128.00	91	6,102	1.49%
2021/04/09	151	145.32	0	150.00	142.00	151	5,857	2.58%	大買/鉅額交易
2021/04/08	0	140.00	11	134.55	140.00	-11	5,478	-0.20%
2021/04/07	15	124.50	15	127.43	127.50	0	5,050	0.00%
2021/04/01	1	126.00	0	0.00	121.50	1	4,915	0.02%
2021/03/30	2	123.50	1	122.00	122.00	1	4,744	0.02%
2021/03/25	5	115.40	0	0.00	116.00	5	4,594	0.11%
2021/03/23	5	118.00	1	118.00	117.50	4	4,577	0.09%
2021/03/22	0	0.00	1	118.50	117.00	-1	4,558	-0.02%
2021/03/19	1	116.00	1	117.50	118.00	0	4,561	0.00%
2021/03/18	0	0.00	1	117.00	118.00	-1	4,562	-0.02%
2021/03/17	0	0.00	4	117.50	117.50	-4	4,591	-0.09%
2021/03/16	1	117.00	0	0.00	116.50	1	4,607	0.02%
2021/03/12	1	114.00	0	0.00	114.50	1	4,679	0.02%
2021/03/11	0	0.00	1	112.50	113.50	-1	4,734	-0.02%
2021/03/09	1	107.00	1	108.00	109.50	0	4,802	0.00%
2021/03/08	1	110.00	0	0.00	109.00	1	4,840	0.02%
2021/03/04	1	110.50	0	0.00	111.00	1	4,938	0.02%
2021/03/03	2	112.75	0	0.00	112.00	2	4,940	0.04%
2021/03/02	1	115.50	0	0.00	114.50	1	4,915	0.02%
2021/02/26	1	118.50	0	0.00	118.00	1	4,977	0.02%
2021/02/23	0	0.00	1	123.00	123.00	-1	5,285	-0.02%
2021/02/05	1	107.00	2	107.50	107.50	-1	5,970	-0.02%
2021/01/27	0	0.00	1	118.00	117.00	-1	6,812	-0.01%
2021/01/26	5	123.50	3	119.50	118.50	2	6,774	0.03%
2021/01/25	1	126.50	1	128.50	129.50	0	6,587	0.00%
2021/01/22	1	133.50	3	127.50	130.00	-2	6,491	-0.03%
2021/01/21	3	123.17	1	125.00	124.00	2	6,220	0.03%
2021/01/20	0	0.00	1	129.00	124.00	-1	6,102	-0.02%
2021/01/19	3	126.67	5	126.00	128.00	-2	5,762	-0.03%
2021/01/18	1	114.00	2	116.25	118.50	-1	5,397	-0.02%
2021/01/15	2	116.75	1	114.00	114.00	1	5,394	0.02%
2021/01/13	0	0.00	4	121.00	121.50	-4	5,213	-0.08%
2021/01/12	3	120.00	1	120.50	117.00	2	5,098	0.04%
2021/01/07	0	0.00	1	108.00	106.50	-1	4,556	-0.02%
2021/01/06	2	106.50	1	110.00	106.00	1	4,565	0.02%
2021/01/05	1	108.50	0	0.00	108.50	1	4,531	0.02%
2021/01/04	0	0.00	2	112.50	111.50	-2	4,543	-0.04%
2020/12/11	1	108.50	0	0.00	110.50	1	4,891	0.02%
2020/12/10	3	112.67	0	0.00	112.00	3	4,894	0.06%
2020/12/09	1	117.00	2	117.00	117.50	-1	4,901	-0.02%
2020/12/08	0	0.00	3	114.33	117.50	-3	4,895	-0.06%
2020/12/07	3	110.50	1	112.00	110.00	2	4,842	0.04%
2020/12/03	2	120.50	6	119.33	118.00	-4	4,921	-0.08%
2020/12/02	0	0.00	11	117.32	120.00	-11	4,935	-0.22%
2020/12/01	7	115.57	6	114.33	117.50	1	4,993	0.02%
2020/11/30	4	117.38	5	119.40	115.50	-1	4,970	-0.02%
2020/11/27	3	119.00	9	118.50	119.00	-6	4,961	-0.12%
2020/11/26	8	117.00	8	118.00	117.00	0	4,964	0.00%
2020/11/25	10	118.85	10	118.75	117.00	0	4,950	0.00%
2020/11/24	6	118.25	3	118.00	119.00	3	4,927	0.06%
2020/11/23	6	120.75	3	119.50	120.50	3	4,900	0.06%
2020/11/20	5	121.70	16	121.53	123.50	-11	4,846	-0.23%
2020/11/19	12	119.75	0	0.00	118.00	12	4,746	0.25%
2020/11/18	3	121.50	4	122.75	121.50	-1	4,776	-0.02%
2020/11/17	17	126.03	6	125.67	121.50	11	4,817	0.23%
2020/11/16	5	120.20	14	119.14	124.50	-9	4,669	-0.19%
2020/11/13	11	113.77	5	112.60	115.50	6	4,448	0.13%
2020/11/12	11	112.05	12	114.00	111.00	-1	4,613	-0.02%
2020/11/11	11	112.14	6	111.33	113.00	5	4,541	0.11%
2020/11/10	12	107.71	10	108.95	107.00	2	4,454	0.04%
2020/11/09	3	112.17	3	114.17	113.00	0	4,409	0.00%
2020/11/06	0	0.00	23	103.59	107.00	-23	4,336	-0.53%
2020/11/05	17	99.76	3	98.50	101.00	14	4,137	0.34%
2020/11/04	3	91.70	0	0.00	92.20	3	4,153	0.07%
2020/10/30	3	90.10	0	0.00	88.10	3	4,514	0.07%
2020/10/29	5	88.40	0	0.00	90.50	5	4,616	0.11%
2020/10/28	4	91.35	4	90.15	90.00	0	4,731	0.00%
2020/10/27	2	92.10	7	92.97	92.60	-5	4,822	-0.10%
2020/10/23	11	98.64	11	97.67	97.20	0	5,396	0.00%
2020/10/22	5	94.18	0	0.00	96.80	5	5,608	0.09%
2020/10/16	0	0.00	1	99.10	95.00	-1	6,502	-0.02%
2020/09/25	1	100.00	3	96.60	96.00	-2	6,807	-0.03%
2020/09/24	1	102.00	5	102.00	101.00	-4	7,063	-0.06%
2020/09/23	5	104.00	10	105.85	104.00	-5	7,298	-0.07%
2020/09/22	4	105.50	0	0.00	105.00	4	7,599	0.05%
2020/09/21	0	0.00	2	106.50	105.00	-2	7,760	-0.03%
2020/09/18	10	111.40	0	0.00	111.50	10	7,750	0.13%
2020/09/17	2	112.00	8	112.13	110.50	-6	7,828	-0.08%
2020/09/16	22	112.34	27	112.54	112.50	-5	7,804	-0.06%
2020/09/15	6	108.92	6	110.33	108.00	0	7,700	0.00%
2020/09/14	10	109.05	0	0.00	110.00	10	7,689	0.13%
2020/09/11	1	104.00	2	106.00	106.00	-1	7,639	-0.01%
2020/09/10	3	108.17	5	109.20	104.50	-2	7,606	-0.03%
2020/09/09	0	0.00	7	101.64	108.50	-7	7,609	-0.09%
2020/09/08	12	107.88	7	110.36	106.00	5	7,578	0.07%
2020/09/07	4	107.00	0	0.00	103.00	4	7,492	0.05%
2020/09/04	1	108.00	1	109.50	108.50	0	7,472	0.00%
2020/09/02	3	115.50	1	117.00	115.50	2	7,399	0.03%
2020/09/01	0	0.00	5	114.80	116.00	-5	7,370	-0.07%
2020/08/28	3	114.67	1	112.00	116.00	2	7,379	0.03%
2020/08/27	4	114.50	2	116.50	113.50	2	7,374	0.03%
2020/08/26	0	0.00	5	116.50	118.00	-5	7,434	-0.07%
2020/08/25	4	117.63	6	115.50	117.50	-2	7,555	-0.03%
2020/08/24	11	114.50	6	116.42	115.50	5	7,492	0.07%
2020/08/21	8	110.63	7	112.14	116.00	1	7,404	0.01%
2020/08/20	4	113.88	6	108.25	105.50	-2	7,291	-0.03%
2020/08/19	5	117.50	0	0.00	116.00	5	7,141	0.07%
2020/08/18	3	117.00	53	115.60	122.00	-50	7,055	-0.71%
2020/08/13	1	132.00	1	132.00	130.00	0	6,799	0.00%
2020/08/11	0	0.00	2	133.00	127.00	-2	6,637	-0.03%
2020/08/10	2	128.50	3	132.00	130.00	-1	6,680	-0.01%
2020/08/07	2	131.50	54	131.72	131.50	-52	6,637	-0.78%
2020/08/05	5	148.90	0	0.00	149.00	5	6,536	0.08%
2020/08/04	10	150.25	11	145.00	145.00	-1	6,507	-0.02%
2020/08/03	114	150.57	13	149.00	149.00	101	6,400	1.58%	大買/鉅額交易
2020/07/31	1	147.00	0	0.00	150.50	1	6,271	0.02%
2020/07/30	1	150.00	0	0.00	150.00	1	6,200	0.02%
2020/07/29	11	147.14	15	149.17	153.00	-4	6,062	-0.07%
2020/07/28	1	152.50	1	154.50	139.50	0	5,667	0.00%
2020/07/27	8	160.75	9	159.00	154.50	-1	5,405	-0.02%
2020/07/24	3	155.83	10	158.15	159.50	-7	4,974	-0.14%
2020/07/16	0	0.00	1	123.00	123.00	-1	4,414	-0.02%
2020/07/13	0	0.00	2	137.00	140.00	-2	4,452	-0.04%
2020/07/09	4	141.50	0	0.00	141.50	4	4,416	0.09%
2020/07/06	3	116.00	0	0.00	117.50	3	4,226	0.07%
2020/07/03	0	0.00	1	118.50	113.50	-1	4,118	-0.02%
2020/07/02	0	0.00	1	104.00	111.00	-1	3,810	-0.03%
2020/07/01	2	99.95	0	0.00	101.00	2	3,548	0.06%
2020/06/30	5	93.18	5	92.38	92.00	0	3,226	0.00%
2020/06/16	0	0.00	3	80.20	81.70	-3	2,902	-0.10%
2020/06/12	3	76.70	0	0.00	77.00	3	2,857	0.10%
2020/06/05	8	85.00	8	84.70	85.00	0	2,794	0.00%
2020/06/03	0	0.00	31	84.49	84.50	-31	2,744	-1.13%
2020/06/02	32	85.67	2	82.80	83.60	30	2,689	1.12%
2020/06/01	2	83.50	32	87.63	87.80	-30	2,549	-1.18%
2020/05/29	1	79.90	0	0.00	79.90	1	2,361	0.04%
2020/05/28	6	80.80	6	78.90	78.90	0	2,353	0.00%
2020/05/21	0	0.00	1	82.30	80.90	-1	2,279	-0.04%
2020/05/20	5	79.40	5	81.80	82.30	0	2,232	0.00%
2020/05/15	2	82.75	2	81.10	80.50	0	2,177	0.00%
2020/05/13	1	81.00	0	0.00	78.30	1	2,019	0.05%
2020/05/11	0	0.00	5	76.20	75.50	-5	1,826	-0.27%
2020/05/07	5	72.70	0	0.00	72.10	5	1,741	0.29%
2020/05/05	0	0.00	3	69.10	70.40	-3	1,723	-0.17%
2020/04/30	3	66.33	0	0.00	66.40	3	1,657	0.18%
2020/04/23	0	0.00	100	62.97	63.00	-100	1,789	-5.59%
2020/04/21	1	63.80	2	64.00	61.70	-1	1,844	-0.05%
2020/04/20	0	0.00	3	63.47	63.30	-3	1,872	-0.16%
2020/04/17	104	64.80	1	65.00	62.60	103	1,890	5.45%	大買/鉅額交易
2020/04/16	0	0.00	1	59.90	61.60	-1	1,857	-0.05%
2020/04/15	1	59.20	0	0.00	58.90	1	1,857	0.05%
2020/04/10	0	0.00	1	59.00	58.30	-1	1,957	-0.05%
2020/04/09	1	58.80	1	60.00	58.80	0	1,996	0.00%
2020/04/07	2	54.70	0	0.00	56.70	2	1,951	0.10%
2020/03/18	0	0.00	0	50.00	49.00	0	2,231	0.00%
2020/03/13	0	0.00	2	55.70	57.00	-2	2,624	-0.08%
2020/03/06	0	0.00	1	71.20	70.70	-1	3,005	-0.03%
2020/03/05	2	70.75	0	0.00	70.90	2	3,014	0.07%
2020/02/27	0	0.00	1	71.30	70.70	-1	3,106	-0.03%
2020/02/20	1	78.50	0	0.00	78.00	1	3,126	0.03%
2020/01/31	1	72.80	1	74.00	73.80	0	2,878	0.00%
2020/01/30	0	0.00	1	74.00	73.50	-1	2,853	-0.04%
2020/01/20	1	81.00	0	0.00	80.10	1	2,794	0.04%
2020/01/17	1	80.80	0	0.00	80.60	1	2,733	0.04%
2020/01/15	0	0.00	2	81.75	80.90	-2	2,699	-0.07%
2020/01/14	1	79.60	0	0.00	80.00	1	2,653	0.04%
2020/01/13	0	0.00	2	78.50	78.60	-2	2,605	-0.08%
2019/12/26	0	0.00	1	77.90	77.50	-1	2,218	-0.05%
2019/12/18	0	0.00	3	78.50	78.50	-3	2,093	-0.14%
2019/12/17	0	0.00	30	82.33	80.50	-30	2,059	-1.46%
2019/12/13	41	82.15	2	81.35	80.00	39	1,949	2.00%
2019/12/12	42	80.82	20	81.33	81.50	22	1,845	1.19%
2019/12/11	0	0.00	12	77.58	77.80	-12	1,582	-0.76%
2019/12/10	5	76.64	3	77.53	76.30	2	1,488	0.13%
2019/12/09	20	76.70	11	76.59	78.20	9	1,409	0.64%
2019/12/06	2	75.40	1	72.80	74.10	1	1,258	0.08%
2019/12/05	4	71.18	1	72.40	72.00	3	1,124	0.27%
2019/11/28	0	0.00	2	67.40	67.10	-2	1,054	-0.19%
2019/11/27	1	68.60	0	0.00	67.60	1	1,050	0.10%
2019/11/26	0	0.00	1	67.30	67.70	-1	997	-0.10%
2019/11/25	4	67.45	1	67.50	67.60	3	981	0.31%
2019/11/22	0	0.00	2	64.15	64.50	-2	934	-0.21%
2019/11/20	1	64.80	0	0.00	64.70	1	957	0.10%
2019/11/19	0	0.00	1	67.20	65.90	-1	1,015	-0.10%
2019/11/18	4	66.15	2	67.00	66.00	2	1,004	0.20%
2019/11/07	0	0.00	1	62.00	61.80	-1	909	-0.11%
2019/10/16	1	63.10	1	62.50	62.10	0	950	0.00%
2019/09/27	2	63.10	2	62.60	62.70	0	937	0.00%
2019/09/26	2	64.90	0	0.00	64.70	2	927	0.22%
2019/09/23	0	0.00	1	66.80	65.40	-1	972	-0.10%
2019/09/19	2	66.55	2	66.30	66.20	0	942	0.00%
2019/09/16	1	64.70	1	65.80	65.10	0	911	0.00%
2019/09/11	1	65.20	0	0.00	65.40	1	906	0.11%
2019/09/10	0	0.00	4	65.98	66.50	-4	892	-0.45%
2019/09/09	0	0.00	2	66.00	66.20	-2	883	-0.23%
2019/09/06	1	65.90	1	66.80	67.00	0	865	0.00%
2019/09/05	1	68.20	4	67.30	66.70	-3	831	-0.36%
2019/09/04	1	64.20	0	0.00	64.10	1	711	0.14%
2019/09/03	4	66.03	0	0.00	66.30	4	698	0.57%
2019/09/02	0	0.00	4	64.80	64.70	-4	669	-0.60%
2019/08/29	4	64.80	0	0.00	65.00	4	663	0.60%
2019/08/28	1	65.10	0	0.00	65.20	1	657	0.15%
2019/08/23	2	65.80	4	66.13	65.90	-2	617	-0.32%
2019/08/22	7	67.33	1	67.60	65.90	6	613	0.98%
2019/07/01	0	0.00	1	64.00	66.40	-1	795	-0.13%
2019/06/28	1	64.10	0	0.00	62.60	1	935	0.11%
2019/04/24	3	73.10	3	71.70	71.90	0	1,363	0.00%
2019/03/19	7	69.69	7	70.10	69.60	0	1,029	0.00%
2019/01/25	1	65.10	0	0.00	66.00	1	715	0.14%
2019/01/24	0	0.00	1	65.80	66.00	-1	697	-0.14%
2019/01/17	0	0.00	1	65.20	64.20	-1	625	-0.16%
2019/01/16	1	63.00	3	63.87	64.80	-2	602	-0.33%
2019/01/15	1	64.10	0	0.00	64.50	1	556	0.18%
2019/01/10	4	60.40	5	60.68	60.20	-1	427	-0.23%
2019/01/08	1	54.00	1	54.50	56.60	0	328	0.00%
2018/12/06	0	0.00	1	54.00	53.90	-1	345	-0.29%
2018/11/30	0	0.00	0.4	55.70	55.20	-0.4	347	-0.11%
2018/11/29	0.4	54.50	0	0.00	54.30	0.4	342	0.12%
2018/10/30	0	0.00	3	49.27	49.35	-3	704	-0.43%
2018/10/18	1	51.00	0	0.00	50.90	1	782	0.13%
2018/10/17	0	0.00	2	51.90	50.90	-2	781	-0.26%
2018/10/05	1	54.00	0	0.00	54.00	1	716	0.14%
2018/10/03	0	0.00	1	59.70	59.60	-1	679	-0.15%
2018/08/27	1	69.20	0	0.00	68.30	1	717	0.14%
2018/08/24	1	69.10	1	70.40	68.80	0	696	0.00%
2018/08/08	2	71.20	2	71.00	70.20	0	598	0.00%
2018/08/06	4	69.70	3	71.20	71.30	1	557	0.18%
2018/05/18	1	55.80	2	56.70	57.80	-1	220	-0.45%
2018/04/18	1	56.40	0	0.00	55.90	1	191	0.52%
2018/01/23	0	0.00	1	70.10	70.80	-1	337	-0.30%
2018/01/22	0	0.00	1	70.00	70.00	-1	345	-0.29%
2018/01/19	1	70.60	0	0.00	70.00	1	352	0.28%