旺矽 (6223)-第一金券商分點個股進出

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
402.0
漲跌
▲21.0
漲幅
+5.51%
成交量
7,215張
產業
上櫃半導體類股
652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

旺矽 (6223)籌碼相關－第一金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金券商分點個股進出
第一金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
2024/04/26	49	410.53	0	0.00	402.00	49	3,591	1.36%
2024/04/25	0	0.00	0.1	383.83	381.00	-0.1	3,604	0.00%
2024/04/24	20.1	407.85	0	406.50	402.50	20.1	3,615	0.55%
2024/04/23	26	391.21	0	0.00	386.00	26	3,577	0.73%
2024/04/19	1	401.50	0	0.00	397.50	1	3,606	0.03%
2024/04/18	7	411.49	0	0.00	393.50	7	3,626	0.19%
2024/04/16	20	376.23	0	0.00	376.50	20	3,740	0.54%
2024/04/15	0	0.00	1	395.50	390.50	-1	3,875	-0.03%
2024/04/12	3	395.00	2	399.59	408.00	1	3,809	0.03%
2024/04/11	1.1	368.77	0	360.00	371.00	1.1	3,735	0.03%
2024/04/10	23	342.67	1	345.00	337.50	22	3,738	0.59%
2024/04/09	0	0.00	0	339.00	325.00	0	3,756	0.00%
2024/04/03	10	328.50	0	0.00	324.00	10	3,918	0.26%
2024/04/02	1	332.50	1	329.00	327.00	0	3,928	0.00%
2024/03/26	2	313.75	1	307.50	307.00	1	3,882	0.03%
2024/03/20	25	320.32	0	0.00	317.00	25	3,910	0.64%
2024/03/19	0	0.00	1.1	329.73	324.50	-1.1	3,939	-0.03%
2024/03/18	1	326.48	1	327.00	327.00	0	3,902	0.00%
2024/03/15	0	0.00	4	315.25	312.50	-4	3,867	-0.10%
2024/03/14	21.1	305.57	1	297.00	300.50	20.1	3,825	0.53%
2024/03/13	4	313.11	0	0.00	306.00	4	3,812	0.11%
2024/03/12	18	324.31	0	0.00	320.00	18	3,767	0.48%
2024/03/11	40	298.75	0	0.00	302.00	40	3,706	1.08%
2024/03/08	1	289.00	8	290.63	289.00	-7	3,654	-0.19%
2024/03/06	0	0.00	21	324.79	323.50	-21	3,530	-0.59%
2024/03/05	0	0.00	20	324.03	331.50	-20	3,564	-0.56%
2024/02/27	29	323.57	32	323.33	322.00	-3	3,465	-0.09%
2024/02/23	0	0.00	5	339.91	340.00	-5	3,439	-0.15%
2024/02/22	8	336.62	3.1	333.90	339.50	4.9	3,400	0.14%
2024/02/21	1	312.50	22	311.86	327.50	-21	3,281	-0.64%
2024/02/20	1	293.00	1	295.50	298.00	0	3,245	0.00%
2024/02/19	7.1	297.75	2	297.00	296.00	5.1	3,257	0.16%
2024/02/16	22	304.39	0	0.00	305.50	22	3,264	0.67%
2024/02/15	0	0.00	2	291.50	298.00	-2	3,261	-0.06%
2024/02/02	0	0.00	1	278.50	278.50	-1	3,359	-0.03%
2024/02/01	3	272.67	2	279.50	278.50	1	3,349	0.03%
2024/01/31	2	282.00	0	0.00	276.50	2	3,354	0.06%
2024/01/24	0	0.00	0.5	269.00	263.50	-0.5	3,457	-0.01%
2024/01/22	1	274.00	1	270.00	272.00	0	3,432	0.00%
2024/01/19	5	269.30	1	271.50	263.50	4	3,380	0.12%
2024/01/18	6.3	257.65	20	258.25	255.00	-13.7	3,269	-0.42%
2024/01/17	0.1	263.25	2.4	261.96	261.50	-2.3	3,219	-0.07%
2024/01/16	5	264.50	4	266.50	265.00	1	3,187	0.03%
2024/01/15	1	268.00	1	266.50	265.00	0	3,135	0.00%
2024/01/12	3	252.67	3	252.17	251.50	0	3,050	0.00%
2024/01/11	0.2	251.08	22	249.61	252.00	-21.8	3,000	-0.73%
2024/01/10	3.3	253.98	2	255.00	257.50	1.3	2,971	0.04%
2024/01/09	23	248.46	18	249.69	254.00	5	2,809	0.18%
2024/01/08	1	227.09	1	232.50	231.00	0	2,649	0.00%
2024/01/05	0	0.00	0	224.50	225.50	0	2,687	0.00%
2024/01/04	2	239.25	1	241.00	231.50	1	2,738	0.04%
2024/01/03	17	231.76	6	238.33	239.00	11	2,700	0.41%
2024/01/02	16	231.50	10	227.40	234.00	6	2,616	0.23%
2023/12/25	0	0.00	280	208.57	207.00	-280	2,510	-11.15%	大賣/鉅額交易
2023/12/21	0	0.00	1	211.00	212.00	-1	2,566	-0.04%
2023/12/20	1	220.00	13	214.00	213.50	-12	2,573	-0.47%
2023/12/06	0	0.00	1	209.00	208.50	-1	3,000	-0.03%
2023/12/05	1	208.50	0	0.00	207.50	1	3,053	0.03%
2023/11/30	3	218.83	0	0.00	219.00	3	3,267	0.09%
2023/11/27	0	0.00	1.1	212.11	208.50	-1.1	3,303	-0.03%
2023/11/24	0	0.00	0.1	217.00	214.50	-0.1	3,315	0.00%
2023/11/21	0	0.00	50	223.00	223.00	-50	3,345	-1.49%
2023/11/17	53	227.09	4	232.38	224.50	49	3,381	1.45%
2023/11/15	3	226.50	1	226.50	223.50	2	3,324	0.06%
2023/11/13	0	0.00	5	225.50	226.50	-5	3,348	-0.15%
2023/11/10	1	216.00	2.1	217.33	218.00	-1.1	3,294	-0.03%
2023/11/08	0	0.00	0	214.50	215.00	0	3,273	0.00%
2023/11/07	0	0.00	5	213.50	213.50	-5	3,391	-0.15%
2023/11/06	0	0.00	10.1	210.50	211.50	-10.1	3,438	-0.29%
2023/11/03	1	203.00	0	0.00	203.00	1	3,443	0.03%
2023/11/01	0	186.00	15	183.67	186.00	-15	3,402	-0.44%
2023/10/31	0	195.23	0	0.00	189.00	0	3,417	0.00%
2023/10/30	0	195.50	0	0.00	196.50	0	3,498	0.00%
2023/10/26	0	194.00	0	0.00	192.00	0	3,713	0.00%
2023/10/20	10	192.00	0	0.00	193.50	10	4,176	0.24%
2023/10/19	0	0.00	30	195.25	194.00	-30	4,201	-0.71%
2023/10/18	0	201.00	1	200.50	201.00	-1	4,193	-0.02%
2023/10/16	0.1	208.90	0	0.00	207.00	0.1	4,288	0.00%
2023/10/13	0	0.00	0.1	215.00	214.50	-0.1	4,308	0.00%
2023/10/12	2	210.75	1	211.50	211.50	1	4,323	0.02%
2023/10/11	1.1	201.98	1	199.00	198.00	0.1	4,416	0.00%
2023/10/04	0	205.00	0	0.00	205.50	0	4,558	0.00%
2023/10/03	0	0.00	0	213.50	209.00	0	4,556	0.00%
2023/10/02	0	0.00	0	211.50	213.00	0	4,587	0.00%
2023/09/28	2	205.25	0	0.00	205.00	2	4,594	0.04%
2023/09/27	0	0.00	1	203.50	205.50	-1	4,638	-0.02%
2023/09/26	0	209.00	0	0.00	204.50	0	4,749	0.00%
2023/09/21	1	205.55	0	0.00	207.00	1	4,855	0.02%
2023/09/20	1	212.00	0	0.00	212.50	1	4,812	0.02%
2023/09/18	19	213.92	0	0.00	212.50	19	4,750	0.40%
2023/09/15	51	221.35	13	219.65	217.50	38	4,789	0.79%
2023/09/14	3	216.17	1	215.50	219.00	2	4,687	0.04%
2023/09/12	1.1	210.45	0	0.00	210.00	1.1	4,745	0.02%
2023/09/11	1	208.50	2	209.00	205.00	-1	4,753	-0.02%
2023/09/08	0	0.00	3	210.50	214.00	-3	4,732	-0.06%
2023/09/07	2	214.00	0	0.00	213.50	2	4,749	0.04%
2023/09/06	13	208.65	0	0.00	208.50	13	4,754	0.27%
2023/09/05	2	207.75	4	206.88	210.00	-2	4,819	-0.04%
2023/09/04	1	199.00	0	0.00	199.50	1	4,793	0.02%
2023/09/01	0	0.00	1	191.00	191.50	-1	4,882	-0.02%
2023/08/29	0	191.00	0	0.00	191.00	0	4,943	0.00%
2023/08/28	0	192.50	0	0.00	192.00	0	4,945	0.00%
2023/08/23	0	191.24	0	0.00	191.00	0	5,105	0.00%
2023/08/22	3.1	198.43	27	195.81	193.00	-23.9	5,308	-0.45%
2023/08/18	1	197.50	2.1	201.46	197.00	-1.1	5,480	-0.02%
2023/08/17	9	202.83	2	202.50	202.00	7	5,579	0.13%
2023/08/16	25	196.00	3	190.17	198.50	22	5,784	0.38%
2023/08/15	4.1	195.35	1	192.00	192.00	3.1	5,884	0.05%
2023/08/14	2	192.00	2	194.00	189.50	0	5,911	0.00%
2023/08/11	0	196.50	1	199.00	196.50	-1	5,957	-0.02%
2023/08/10	1	188.50	0	0.00	187.00	1	5,894	0.02%
2023/08/09	0	198.00	20	198.00	197.50	-20	5,826	-0.34%
2023/08/08	20	192.00	0	0.00	191.00	20	5,773	0.35%
2023/08/02	3	189.67	2	189.50	187.50	1	5,750	0.02%
2023/08/01	2	203.50	2	207.00	203.00	0	5,673	0.00%
2023/07/31	2	210.75	104	206.54	205.00	-102	5,619	-1.82%	大賣/鉅額交易
2023/07/28	4	206.25	33	207.76	212.00	-29	5,473	-0.53%
2023/07/26	4	199.75	8	201.31	198.50	-4	5,255	-0.08%
2023/07/25	21	194.38	15	200.10	198.00	6	5,153	0.12%
2023/07/24	1	190.00	14	189.14	186.50	-13	5,008	-0.26%
2023/07/21	12	186.92	68	185.74	187.50	-56	4,981	-1.12%
2023/07/20	5	186.20	44	187.02	185.50	-39	4,973	-0.78%
2023/07/19	14	188.57	3	189.50	187.00	11	4,947	0.22%
2023/07/18	1	181.00	0	0.00	182.50	1	4,886	0.02%
2023/07/17	45	186.17	20	189.75	183.00	25	4,872	0.51%
2023/07/14	61	183.02	0	0.00	186.50	61	4,816	1.27%
2023/07/13	120	180.92	3	177.00	178.00	117	4,702	2.49%	大買/鉅額交易
2023/07/12	1	178.50	1	177.50	175.00	0	4,646	0.00%
2023/07/11	0	0.00	1	177.50	177.00	-1	4,729	-0.02%
2023/07/05	0	0.00	30	180.00	179.50	-30	4,885	-0.61%
2023/07/04	3	179.00	3	178.83	181.50	0	4,836	0.00%
2023/07/03	2	177.00	1	174.00	186.00	1	4,712	0.02%
2023/06/30	1	173.50	1	171.00	173.50	0	4,621	0.00%
2023/06/29	1	170.50	0	0.00	171.00	1	4,621	0.02%
2023/06/28	0	0.00	1	168.00	167.50	-1	4,644	-0.02%
2023/06/27	1	170.00	1	170.50	169.50	0	4,723	0.00%
2023/06/26	0	0.00	2	173.75	172.50	-2	4,762	-0.04%
2023/06/21	3	175.00	3	174.83	175.50	0	4,897	0.00%
2023/06/20	3	173.83	3	169.67	173.00	0	5,389	0.00%
2023/06/19	3	170.67	0	0.00	170.50	3	5,648	0.05%
2023/06/16	1	172.50	32	175.47	169.50	-31	5,760	-0.54%
2023/06/15	2	175.00	0	0.00	172.50	2	5,629	0.04%
2023/06/14	0	0.00	3	172.33	171.00	-3	5,576	-0.05%
2023/06/13	3	173.67	31	173.95	171.50	-28	5,539	-0.51%
2023/06/12	0	0.00	8	169.38	169.00	-8	5,470	-0.15%
2023/06/09	11	170.14	6	168.50	169.50	5	5,411	0.09%
2023/06/08	10	171.20	18	171.58	170.00	-8	5,290	-0.15%
2023/06/07	9	172.22	3	169.00	177.00	6	5,236	0.11%
2023/06/06	10	165.50	0	0.00	165.00	10	5,157	0.19%
2023/06/05	0	0.00	8	169.31	168.00	-8	5,138	-0.16%
2023/06/02	0	0.00	2	163.50	164.00	-2	5,058	-0.04%
2023/06/01	9	163.83	6	162.67	163.50	3	5,050	0.06%
2023/05/31	4	164.00	3	165.50	163.00	1	5,042	0.02%
2023/05/30	1	161.50	1	166.00	167.00	0	4,973	0.00%
2023/05/29	4	163.50	6	166.50	162.50	-2	4,880	-0.04%
2023/05/26	27	165.89	10	164.65	163.00	17	4,792	0.35%
2023/05/25	8	160.06	24	154.75	159.50	-16	4,585	-0.35%
2023/05/23	42	153.23	0	0.00	154.50	42	4,413	0.95%
2023/05/22	3	154.17	5	154.90	147.00	-2	4,268	-0.05%
2023/05/19	0	0.00	7	146.71	147.00	-7	3,996	-0.18%
2023/05/18	0	0.00	8	143.99	142.00	-8	3,851	-0.21%
2023/05/17	4	141.50	9	142.17	141.00	-5	3,785	-0.13%
2023/05/16	2	142.00	2	140.50	142.00	0	3,684	0.00%
2023/05/11	0	0.00	1	134.00	133.50	-1	3,594	-0.03%
2023/05/09	0	0.00	10	139.00	136.00	-10	3,739	-0.27%
2023/05/05	1	134.50	0	0.00	134.50	1	3,757	0.03%
2023/05/02	10	130.00	6	130.67	131.50	4	3,830	0.10%
2023/04/28	6	128.83	0	0.00	128.50	6	3,866	0.16%
2023/04/27	0	0.00	20	126.25	126.50	-20	3,862	-0.52%
2023/04/26	0	0.00	10	125.50	126.50	-10	3,850	-0.26%
2023/04/25	24	124.92	0	0.00	124.00	24	3,835	0.63%
2023/04/21	2	134.50	2	135.50	128.50	0	3,808	0.00%
2023/04/20	6	136.83	0	0.00	135.00	6	3,883	0.15%
2023/04/18	10	139.00	1	138.00	138.00	9	3,838	0.23%
2023/04/17	5	142.50	15	139.50	142.50	-10	3,803	-0.26%
2023/04/14	1	140.50	5	143.00	140.00	-4	3,739	-0.11%
2023/04/12	5	141.50	0	0.00	141.50	5	3,592	0.14%
2023/04/11	0	0.00	30	134.50	135.50	-30	3,426	-0.88%
2023/04/10	1	133.00	0	0.00	133.00	1	3,410	0.03%
2023/04/06	30	132.07	2	132.00	132.00	28	3,418	0.82%
2023/03/31	0	0.00	1	135.00	135.00	-1	3,427	-0.03%
2023/03/24	1	143.50	176	145.38	146.00	-175	3,268	-5.35%	大賣/鉅額交易
2023/03/23	176	145.70	2	145.75	144.00	174	3,118	5.58%	大買/鉅額交易
2023/03/22	8	138.75	8	140.50	143.00	0	2,602	0.00%
2023/03/17	0	0.00	1	118.50	118.00	-1	2,358	-0.04%
2023/03/13	15	120.67	0	0.00	121.00	15	2,563	0.59%
2023/03/09	1	124.00	0	0.00	124.00	1	2,908	0.03%
2023/03/06	0	0.00	1	122.00	122.50	-1	3,104	-0.03%
2023/02/22	0	0.00	1	120.00	120.50	-1	3,456	-0.03%
2023/02/15	1	119.50	0	0.00	119.50	1	3,742	0.03%
2023/02/08	51	126.50	3	126.17	126.00	48	3,780	1.27%
2023/02/06	1	119.00	0	0.00	118.50	1	3,613	0.03%
2023/01/31	0	0.00	3	123.50	124.00	-3	3,459	-0.09%
2023/01/17	0	0.00	15	114.50	116.50	-15	3,355	-0.45%
2023/01/10	1	119.50	28	121.02	116.50	-27	3,292	-0.82%
2023/01/09	2	118.00	0	0.00	117.50	2	3,162	0.06%
2023/01/06	25	117.00	0	0.00	118.50	25	3,148	0.79%
2023/01/03	0	0.00	5	117.00	118.00	-5	3,101	-0.16%
2022/12/30	0	0.00	1	116.50	112.50	-1	3,066	-0.03%
2022/12/28	2	115.50	0.1	115.99	115.00	1.9	3,029	0.06%
2022/12/27	0	0.00	5.1	118.48	119.00	-5.1	2,989	-0.17%
2022/12/23	4	109.63	0	0.00	111.50	4	2,924	0.14%
2022/12/21	3	114.33	2.1	116.25	113.00	0.9	2,874	0.03%
2022/12/16	7	117.50	0	0.00	117.00	7	2,798	0.25%
2022/12/14	1	119.00	0	0.00	118.50	1	2,771	0.04%
2022/12/13	0	0.00	0.3	117.00	117.00	-0.3	2,713	-0.01%
2022/12/12	2	116.50	0.1	117.20	118.00	1.9	2,675	0.07%
2022/12/09	3.1	121.73	2	120.71	116.50	1	2,615	0.04%
2022/12/08	13	129.04	6	127.75	129.00	7	2,511	0.28%
2022/12/07	6	123.75	46	125.83	125.50	-40	2,460	-1.62%
2022/12/06	0.1	129.69	3	132.00	130.00	-2.9	2,392	-0.12%
2022/12/05	4.1	130.32	4	130.25	130.50	0.1	2,338	0.01%
2022/12/02	30	128.87	34	129.31	129.50	-4	2,288	-0.17%
2022/12/01	67	126.89	59	123.65	126.50	8	2,176	0.37%
2022/11/30	25	113.50	1	119.00	119.50	24	1,891	1.27%
2022/11/28	10	111.00	10	113.40	111.00	0	1,690	0.00%
2022/11/25	13	112.35	14	110.32	112.50	-1	1,628	-0.06%
2022/11/24	10	109.00	15	108.83	109.00	-5	1,512	-0.33%
2022/11/23	10	109.00	10	108.50	109.00	0	1,491	0.00%
2022/11/22	12.1	108.62	37	107.64	108.50	-24.9	1,453	-1.71%
2022/11/21	1	107.00	101	108.50	107.50	-100	1,380	-7.25%	大賣/
2022/11/18	10.2	103.05	11	105.41	103.00	-0.8	1,243	-0.06%
2022/11/17	105.2	104.49	0	0.00	105.00	105.2	1,191	8.83%	大買/鉅額交易
2022/11/16	27	103.52	23	102.94	102.50	4	1,066	0.38%
2022/11/08	10	94.47	12	94.51	93.50	-2	823	-0.24%
2022/11/07	41	92.51	1	90.90	90.90	40	783	5.10%
2022/11/03	10	87.25	0	0.00	87.60	10	804	1.24%
2022/10/05	0	0.00	0	86.00	85.40	0	973	0.00%
2022/09/23	2	90.35	0	0.00	90.00	2	1,035	0.19%
2022/09/22	1	90.10	1	91.90	92.20	0	1,049	0.00%
2022/09/13	0	0.00	1	93.50	93.00	-1	1,153	-0.09%
2022/09/08	0	0.00	1	89.60	89.80	-1	1,196	-0.08%
2022/08/16	0	0.00	0	97.20	97.30	0	1,397	0.00%
2022/08/15	0	0.00	0	96.88	98.00	0	1,402	0.00%
2022/08/12	0	0.00	0.1	94.00	96.30	-0.1	1,397	-0.01%
2022/08/11	0	0.00	0.1	95.50	94.30	-0.1	1,399	0.00%
2022/08/10	0	0.00	1	92.30	93.50	-1	1,371	-0.07%
2022/08/09	0	0.00	0.1	92.20	93.10	-0.1	1,400	-0.01%
2022/08/04	1	89.60	0	0.00	90.20	1	1,694	0.06%
2022/08/01	0	91.00	0	0.00	92.00	0	1,695	0.00%
2022/07/29	0.1	91.89	1	91.90	91.50	-0.9	1,707	-0.05%
2022/07/25	0.1	89.50	0	0.00	90.80	0.1	1,700	0.01%
2022/07/22	0	0.00	1.1	89.45	90.80	-1.1	1,691	-0.07%
2022/07/19	0	0.00	0.1	83.60	84.60	-0.1	1,652	-0.01%
2022/07/13	0	0.00	1	79.60	79.60	-1	1,603	-0.06%
2022/07/08	0.3	81.95	0	0.00	82.20	0.3	1,600	0.02%
2022/07/07	2	77.40	0	0.00	79.00	2	1,579	0.13%
2022/07/06	6	77.80	0	0.00	77.00	6	1,571	0.38%
2022/07/05	0	0.00	4	80.73	80.60	-4	1,572	-0.25%
2022/07/04	0	0.00	5	78.44	77.50	-5	1,577	-0.32%
2022/07/01	6	82.42	1	82.90	78.90	5	1,562	0.32%
2022/06/30	0	0.00	3	86.10	85.10	-3	1,522	-0.20%
2022/06/22	0	0.00	2.1	88.98	88.90	-2.1	1,445	-0.15%
2022/06/21	0.1	94.50	0	0.00	94.30	0.1	1,402	0.01%
2022/06/16	1	102.50	0	0.00	100.50	1	1,334	0.07%
2022/06/14	0	0.00	0.2	101.94	105.00	-0.2	1,320	-0.01%
2022/06/10	1	102.50	1	102.00	102.00	0	1,275	0.00%
2022/06/09	0	0.00	0.3	106.04	106.00	-0.3	1,243	-0.02%
2022/06/07	0	0.00	0.1	105.50	105.00	-0.1	1,176	0.00%
2022/06/02	0	0.00	0.1	104.00	103.00	-0.1	1,184	0.00%
2022/06/01	0	0.00	0.1	104.50	105.00	-0.1	1,185	-0.01%
2022/05/31	0	0.00	1	105.50	105.50	-1	1,165	-0.09%
2022/05/30	1	106.00	0	0.00	106.00	1	1,153	0.09%
2022/05/27	0	0.00	3	104.16	104.00	-3	1,130	-0.27%
2022/05/26	1	103.00	0.1	102.98	103.00	1	1,096	0.09%
2022/05/20	1.2	101.47	1	102.00	101.00	0.2	1,053	0.02%
2022/05/19	2	101.50	0.1	98.70	101.50	1.9	1,042	0.18%
2022/05/17	0.1	98.00	0	0.00	98.10	0.1	1,001	0.01%
2022/05/16	0.1	101.50	0.1	98.20	97.60	0	975	0.00%
2022/05/13	21.3	102.14	1	99.80	101.50	20.3	923	2.20%
2022/05/12	1.2	100.10	1	100.50	99.90	0.2	783	0.03%
2022/05/06	0	0.00	2	92.50	93.70	-2	664	-0.30%
2022/04/29	1	91.40	0	0.00	90.20	1	680	0.15%
2022/04/28	1	90.70	0	0.00	89.50	1	706	0.14%
2022/03/11	0	0.00	1	102.00	101.00	-1	1,898	-0.05%
2022/03/04	0.1	108.00	0	0.00	106.00	0.1	1,923	0.01%
2022/03/02	1	105.50	1	107.00	107.00	0	1,978	0.00%
2022/02/25	0	0.00	1	105.50	106.00	-1	2,010	-0.05%
2022/02/18	0	0.00	1	109.50	110.00	-1	2,142	-0.05%
2022/02/17	1	109.00	0	0.00	109.00	1	2,164	0.05%
2022/02/14	0	0.00	0.5	111.00	110.50	-0.5	2,272	-0.02%
2022/01/25	0	0.00	0.3	107.00	106.50	-0.3	2,581	-0.01%
2022/01/21	0	0.00	1	110.50	110.50	-1	2,778	-0.04%
2022/01/20	2	111.75	1	114.00	112.00	1	2,876	0.03%
2022/01/19	1	115.00	1	115.50	115.00	0	2,869	0.00%
2022/01/18	0	0.00	1	121.00	119.00	-1	2,989	-0.03%
2022/01/17	5	122.30	6	122.83	121.50	-1	2,950	-0.03%
2022/01/14	4	120.63	2	120.25	118.50	2	2,820	0.07%
2022/01/13	2	119.25	1	120.00	119.50	1	2,709	0.04%
2022/01/11	1	115.50	1	119.00	114.50	0	2,802	0.00%
2022/01/10	0	0.00	1	115.00	116.50	-1	2,759	-0.04%
2022/01/07	8	110.19	0	0.00	111.00	8	2,746	0.29%
2022/01/06	2	114.00	0	0.00	113.00	2	2,743	0.07%
2022/01/04	1	121.00	0	0.00	118.50	1	2,782	0.04%
2021/12/24	0	116.00	0	0.00	115.00	0	2,989	0.00%
2021/12/23	1	118.50	0	0.00	116.00	1	3,089	0.03%
2021/12/21	0.1	116.00	0	0.00	114.50	0.1	3,111	0.00%
2021/12/20	0	114.50	0	0.00	114.50	0	3,123	0.00%
2021/12/10	1	111.00	0	0.00	111.00	1	3,699	0.03%
2021/12/08	0.2	113.00	0	0.00	114.50	0.2	3,794	0.01%
2021/12/07	0.1	111.00	0	0.00	110.50	0.1	3,811	0.00%
2021/12/06	0.1	112.00	0	0.00	112.00	0.1	3,861	0.00%
2021/11/29	1	106.50	1.2	111.43	111.50	-0.2	4,267	0.00%
2021/11/26	4	110.50	1	113.50	110.50	3	4,364	0.07%
2021/11/25	0	0.00	0.4	117.57	115.00	-0.4	4,481	-0.01%
2021/11/23	0	0.00	1	116.50	116.50	-1	4,773	-0.02%
2021/11/19	2	118.25	0	0.00	117.50	2	5,223	0.04%
2021/11/18	0	0.00	1	118.00	118.50	-1	5,434	-0.02%
2021/11/17	0	0.00	2.4	120.10	121.00	-2.4	5,565	-0.04%
2021/11/16	0	0.00	2	121.50	120.00	-2	6,052	-0.03%
2021/11/15	1	122.50	0.1	122.00	123.50	0.9	6,597	0.01%
2021/11/12	1	118.50	2	120.00	115.00	-1	6,774	-0.01%
2021/11/11	1	121.50	1	120.50	119.00	0	6,835	0.00%
2021/11/09	1	122.00	17	122.94	121.00	-16	7,044	-0.23%
2021/11/08	0	0.00	36	121.97	121.50	-36	7,156	-0.50%
2021/11/05	1.1	125.94	0	0.00	125.00	1.1	7,227	0.01%
2021/11/04	4	123.00	1	124.50	127.50	3	7,276	0.04%
2021/11/03	1	125.50	0	0.00	124.00	1	7,331	0.01%
2021/11/02	1	121.00	2	124.00	121.00	-1	7,415	-0.01%
2021/11/01	9	129.56	0	0.00	128.50	9	7,473	0.12%
2021/10/29	51	127.98	5	129.40	128.00	46	7,451	0.62%
2021/10/28	1.3	128.32	2	126.50	127.00	-0.8	7,657	-0.01%
2021/10/27	2	122.50	0	0.00	123.50	2	8,018	0.02%
2021/10/26	0	0.00	2	126.00	121.50	-2	8,164	-0.02%
2021/10/22	1	119.50	41	117.82	119.00	-40	8,280	-0.48%
2021/10/21	2	124.25	2	119.50	120.00	0	8,378	0.00%
2021/10/19	2	120.50	3	119.00	118.50	-1	8,556	-0.01%
2021/10/13	1	115.50	0	0.00	109.50	1	8,810	0.01%
2021/10/12	1.1	114.67	0	0.00	114.00	1.1	8,903	0.01%
2021/10/08	0.2	116.00	0	0.00	118.00	0.2	8,975	0.00%
2021/10/07	0.1	114.50	4	115.00	116.00	-3.9	9,154	-0.04%
2021/10/06	2	111.50	1	110.00	108.50	1	9,458	0.01%
2021/10/05	1	102.00	0	0.00	110.50	1	9,615	0.01%
2021/10/04	4	106.63	0	0.00	106.50	4	9,607	0.04%
2021/10/01	1	117.00	0	0.00	117.00	1	9,629	0.01%
2021/09/30	5	122.00	21	121.76	121.00	-16	9,826	-0.16%
2021/09/29	3	117.50	0.1	118.50	116.00	3	9,791	0.03%
2021/09/28	21.1	120.00	0	0.00	119.50	21.1	9,830	0.21%
2021/09/27	0	0.00	1	122.50	122.00	-1	9,839	-0.01%
2021/09/24	33	123.91	0	0.00	124.00	33	9,883	0.33%
2021/09/23	6.2	120.74	292	121.63	119.50	-285.8	9,870	-2.90%	大賣/鉅額交易
2021/09/22	0.2	122.78	0	0.00	121.50	0.2	9,829	0.00%
2021/09/17	0	0.00	1	121.00	122.00	-1	9,792	-0.01%
2021/09/13	0	0.00	1	129.50	129.00	-1	9,595	-0.01%
2021/09/06	2	141.25	0	0.00	139.00	2	10,054	0.02%
2021/09/03	0	0.00	0.2	145.83	143.50	-0.2	10,156	0.00%
2021/09/02	1	148.00	1	146.50	144.50	0	10,227	0.00%
2021/08/31	1	153.00	2.1	151.17	148.50	-1.1	10,064	-0.01%
2021/08/30	5.2	152.47	5	151.30	152.50	0.2	9,948	0.00%
2021/08/27	52	145.50	2	144.50	145.00	50	9,773	0.51%
2021/08/26	2.1	143.11	0	0.00	146.50	2.1	9,650	0.02%
2021/08/25	0.1	155.24	16	153.97	155.00	-15.9	9,336	-0.17%
2021/08/24	37.1	165.91	31	161.11	160.00	6.1	9,217	0.07%
2021/08/23	5	159.40	4	158.50	160.00	1	8,997	0.01%
2021/08/20	5.1	160.29	14	159.61	157.50	-8.9	8,834	-0.10%
2021/08/19	36	156.00	18.1	153.75	154.00	17.9	8,367	0.21%
2021/08/18	13	135.88	26	140.77	146.00	-13	7,821	-0.17%
2021/08/16	2	133.75	1	137.50	136.50	1	7,558	0.01%
2021/08/13	15	144.33	9	148.06	139.00	6	7,469	0.08%
2021/08/12	8	144.50	4	145.88	144.50	4	7,343	0.05%
2021/08/11	2	139.00	0	0.00	137.50	2	7,247	0.03%
2021/08/10	4	143.63	152	142.23	146.50	-148	7,180	-2.06%	大賣/鉅額交易
2021/08/09	10	147.65	212.1	150.65	145.50	-202.1	7,099	-2.85%	大賣/鉅額交易
2021/08/06	1	155.00	29.4	153.81	153.00	-28.4	7,026	-0.40%
2021/08/05	5	164.30	4.1	169.10	160.50	0.9	6,942	0.01%
2021/08/04	0	0.00	2	166.50	165.50	-2	6,896	-0.03%
2021/08/03	6	168.50	3	170.00	168.00	3	6,888	0.04%
2021/08/02	8	163.25	51	170.21	169.00	-43	6,612	-0.65%
2021/07/30	7	154.43	2.3	154.50	155.50	4.7	6,183	0.08%
2021/07/29	89	147.56	11	152.60	151.00	78	6,024	1.29%
2021/07/28	91	143.17	20.3	133.68	142.50	70.7	5,871	1.20%
2021/07/27	52	145.51	1	148.50	146.00	51	5,843	0.87%
2021/07/26	14	153.25	6.7	157.34	156.50	7.3	5,752	0.13%
2021/07/23	105	145.30	6	146.17	146.00	99	5,509	1.80%	大買/
2021/07/22	11	141.18	2.1	142.73	144.00	8.9	5,459	0.16%
2021/07/21	10.4	142.88	1.2	142.00	142.00	9.2	5,497	0.17%
2021/07/20	57	140.46	2.4	143.27	138.00	54.7	5,480	1.00%
2021/07/19	2	142.75	20	142.50	142.50	-18	5,504	-0.33%
2021/07/16	32	148.00	0.1	149.00	148.00	31.9	5,634	0.57%
2021/07/15	1	150.50	1	149.50	149.00	0	5,743	0.00%
2021/07/14	10	147.00	17.2	149.01	153.00	-7.2	5,836	-0.12%
2021/07/13	100.5	142.01	2	146.75	145.00	98.5	5,708	1.73%
2021/07/12	1	133.50	21	139.00	139.00	-20	5,417	-0.37%
2021/07/09	1	130.00	0	0.00	131.00	1	5,365	0.02%
2021/07/07	40	138.75	5	136.90	140.00	35	5,481	0.64%
2021/07/06	40	133.00	1	136.00	133.00	39	5,522	0.71%
2021/07/05	0.2	131.50	0	0.00	133.00	0.2	5,913	0.00%
2021/07/02	0.2	128.73	1	129.00	128.50	-0.8	6,265	-0.01%
2021/07/01	1.1	126.35	0	0.00	125.50	1.1	6,354	0.02%
2021/06/29	4.4	130.29	0	0.00	129.00	4.4	6,404	0.07%
2021/06/28	1	132.50	51	130.09	133.00	-50	6,434	-0.78%
2021/06/25	0.1	135.29	3	134.50	132.50	-2.9	6,556	-0.04%
2021/06/24	51	136.49	0	0.00	136.00	51	6,503	0.78%
2021/06/23	0	0.00	40	134.00	134.50	-40	6,406	-0.62%
2021/06/22	0	0.00	40.2	129.39	127.50	-40.2	6,324	-0.64%
2021/06/21	10.1	129.99	0	0.00	128.00	10.1	6,272	0.16%
2021/06/18	31.1	137.26	18	136.92	137.00	13.1	6,206	0.21%
2021/06/17	31.4	134.79	0	0.00	135.00	31.4	6,095	0.52%
2021/06/16	20	130.00	1	129.50	132.50	19	6,034	0.31%
2021/06/15	10.3	135.16	8	134.13	132.50	2.3	5,943	0.04%
2021/06/11	2	123.25	1	125.00	125.00	1	5,677	0.02%
2021/06/10	8	121.50	13	118.23	118.00	-5	5,530	-0.09%
2021/06/09	0	0.00	3	121.50	121.50	-3	5,412	-0.06%
2021/06/04	0	0.00	10	109.00	108.50	-10	5,314	-0.19%
2021/05/24	0	0.00	1	98.70	104.50	-1	5,393	-0.02%
2021/05/20	1	98.00	0	0.00	96.70	1	5,480	0.02%
2021/05/17	0	0.00	0	91.30	88.00	0	5,549	0.00%
2021/05/12	4	105.50	0	0.00	99.90	4	5,461	0.07%
2021/05/10	4	119.75	0	0.00	119.00	4	5,343	0.07%
2021/05/07	0	0.00	1	125.00	125.00	-1	5,364	-0.02%
2021/05/06	2	115.00	0	0.00	114.00	2	5,377	0.04%
2021/05/03	0	131.00	24	129.60	126.50	-24	5,564	-0.43%
2021/04/29	12	136.67	0	0.00	136.50	12	5,807	0.21%
2021/04/28	0	0.00	4	138.50	138.50	-4	5,874	-0.07%
2021/04/27	5	140.49	5	141.50	137.50	0	6,178	0.00%
2021/04/23	96	134.02	10	135.50	138.50	86	6,454	1.33%
2021/04/22	33	138.59	27	132.69	131.50	6	6,439	0.09%
2021/04/21	15	140.50	18	141.58	140.00	-3	6,306	-0.05%
2021/04/20	18	135.94	12	136.63	137.00	6	6,202	0.10%
2021/04/19	35	130.61	16	131.09	130.50	19	6,241	0.30%
2021/04/16	2	131.00	3	129.67	125.50	-1	6,432	-0.02%
2021/04/15	17	128.38	3	126.67	127.00	14	6,455	0.22%
2021/04/14	8.3	125.03	70	122.79	121.50	-61.8	6,342	-0.97%
2021/04/13	76	133.72	2	128.25	127.00	74	6,256	1.18%
2021/04/12	55.5	131.79	0	0.00	128.00	55.5	6,102	0.91%
2021/04/09	7	144.43	125	146.27	142.00	-118	5,857	-2.01%	大賣/鉅額交易
2021/04/08	4	136.50	47	132.88	140.00	-43	5,478	-0.78%
2021/04/07	84	126.26	1	126.50	127.50	83	5,050	1.64%
2021/04/06	4	120.50	0	0.00	120.00	4	4,938	0.08%
2021/04/01	2	121.00	2	124.00	121.50	0	4,915	0.00%
2021/03/31	31	123.45	0	0.00	124.00	31	4,804	0.65%
2021/03/30	60	123.25	10	122.40	122.00	50	4,744	1.05%
2021/03/29	1	117.50	0	0.00	117.00	1	4,583	0.02%
2021/03/26	6	117.00	0	0.00	117.00	6	4,595	0.13%
2021/03/25	0	0.00	50	115.00	116.00	-50	4,594	-1.09%
2021/03/23	2	118.50	2	118.00	117.50	0	4,577	0.00%
2021/03/22	1	117.50	90	117.50	117.00	-89	4,558	-1.95%
2021/03/16	2	117.00	2	117.50	116.50	0	4,607	0.00%
2021/03/08	2	111.50	2	111.50	109.00	0	4,840	0.00%
2021/03/04	1	111.00	0	0.00	111.00	1	4,938	0.02%
2021/03/03	1	111.00	0	0.00	112.00	1	4,940	0.02%
2021/03/02	0	0.00	6	119.50	114.50	-6	4,915	-0.12%
2021/02/26	4	120.50	37	119.01	118.00	-33	4,977	-0.66%
2021/02/25	62	120.32	4	120.50	121.50	58	5,067	1.14%
2021/02/24	15	121.67	0	0.00	119.00	15	5,158	0.29%
2021/02/22	5	118.50	2	121.25	123.00	3	5,316	0.06%
2021/02/19	10	119.50	1	120.00	120.00	9	5,338	0.17%
2021/02/17	10	115.00	0	0.00	114.50	10	5,912	0.17%
2021/02/03	1	107.00	0	0.00	107.00	1	6,234	0.02%
2021/02/02	20	108.88	0	0.00	109.50	20	6,334	0.32%
2021/01/29	1	109.50	35	107.79	108.00	-34	6,785	-0.50%
2021/01/28	1	113.50	4	113.38	112.00	-3	6,863	-0.04%
2021/01/27	3	118.67	2	121.00	117.00	1	6,812	0.01%
2021/01/26	26	119.56	7	125.57	118.50	19	6,774	0.28%
2021/01/25	27	127.94	10	129.70	129.50	17	6,587	0.26%
2021/01/22	44	129.55	21	130.14	130.00	23	6,491	0.35%
2021/01/21	24	125.81	23	126.61	124.00	1	6,220	0.02%
2021/01/20	15	128.73	24	129.02	124.00	-9	6,102	-0.15%
2021/01/19	54	128.14	14	128.04	128.00	40	5,762	0.69%
2021/01/18	1	118.50	1	118.50	118.50	0	5,397	0.00%
2021/01/15	0	0.00	9	117.50	114.00	-9	5,394	-0.17%
2021/01/14	9	122.44	47	121.33	120.50	-38	5,309	-0.72%
2021/01/13	45	120.60	5	121.90	121.50	40	5,213	0.77%
2021/01/12	27	122.69	57	123.15	117.00	-30	5,098	-0.59%
2021/01/11	6	117.67	16	117.13	123.00	-10	4,869	-0.21%
2021/01/08	4	112.50	11	111.36	112.00	-7	4,619	-0.15%
2021/01/06	0	0.00	6	108.00	106.00	-6	4,565	-0.13%
2021/01/05	1	110.00	0	0.00	108.50	1	4,531	0.02%
2020/12/31	30	114.50	6	111.92	112.50	24	4,531	0.53%
2020/12/29	0	0.00	10	108.00	108.00	-10	4,502	-0.22%
2020/12/18	1	107.50	0	0.00	106.50	1	4,640	0.02%
2020/12/17	1	108.50	0	0.00	108.50	1	4,670	0.02%
2020/12/10	8	113.63	3	112.50	112.00	5	4,894	0.10%
2020/12/09	19	117.03	1	117.00	117.50	18	4,901	0.37%
2020/12/08	6	116.50	3	115.50	117.50	3	4,895	0.06%
2020/12/07	3	114.00	1	112.00	110.00	2	4,842	0.04%
2020/12/04	0	0.00	1	117.00	114.50	-1	4,847	-0.02%
2020/12/01	0	0.00	350	115.45	117.50	-350	4,993	-7.01%	大賣/鉅額交易
2020/11/30	4	117.38	2	116.50	115.50	2	4,970	0.04%
2020/11/27	7	118.79	8	118.88	119.00	-1	4,961	-0.02%
2020/11/26	2	117.00	2	117.50	117.00	0	4,964	0.00%
2020/11/25	29	121.00	78	120.73	117.00	-49	4,950	-0.99%
2020/11/24	51	118.28	0	0.00	119.00	51	4,927	1.04%
2020/11/23	4	121.75	2	120.50	120.50	2	4,900	0.04%
2020/11/20	24	124.75	9	123.39	123.50	15	4,846	0.31%
2020/11/19	11	121.45	6	119.17	118.00	5	4,746	0.11%
2020/11/18	10	122.00	10	122.50	121.50	0	4,776	0.00%
2020/11/17	30	123.63	9	123.28	121.50	21	4,817	0.44%
2020/11/16	21	119.52	33	121.09	124.50	-12	4,669	-0.26%
2020/11/13	6	111.33	12	114.17	115.50	-6	4,448	-0.13%
2020/11/12	4	113.00	10	112.30	111.00	-6	4,613	-0.13%
2020/11/11	15	112.57	9	113.11	113.00	6	4,541	0.13%
2020/11/10	5	109.40	5	108.80	107.00	0	4,454	0.00%
2020/11/09	21	113.26	22	113.34	113.00	-1	4,409	-0.02%
2020/11/06	43	105.50	36	106.24	107.00	7	4,336	0.16%
2020/11/05	1	98.00	1	99.50	101.00	0	4,137	0.00%
2020/10/23	14	98.20	13	98.25	97.20	1	5,396	0.02%
2020/10/22	0	0.00	4	94.45	96.80	-4	5,608	-0.07%
2020/10/21	5	97.10	5	96.06	95.50	0	6,018	0.00%
2020/10/14	2	100.00	2	99.90	100.50	0	6,522	0.00%
2020/10/07	2	101.00	2	101.50	101.50	0	6,507	0.00%
2020/10/06	4	104.25	4	103.00	103.00	0	6,508	0.00%
2020/10/05	2	102.50	4	101.63	101.00	-2	6,513	-0.03%
2020/09/30	2	100.00	2	101.50	103.00	0	6,646	0.00%
2020/09/28	1	99.80	1	99.60	99.60	0	6,685	0.00%
2020/09/25	0	0.00	20	95.85	96.00	-20	6,807	-0.29%
2020/09/24	0	0.00	21	100.93	101.00	-21	7,063	-0.30%
2020/09/23	0	0.00	13	103.96	104.00	-13	7,298	-0.18%
2020/09/21	10	107.00	0	0.00	105.00	10	7,760	0.13%
2020/09/18	2	111.00	2	111.00	111.50	0	7,750	0.00%
2020/09/17	23	111.87	23	111.98	110.50	0	7,828	0.00%
2020/09/15	2	110.00	2	108.50	108.00	0	7,700	0.00%
2020/09/14	3	107.50	4	108.50	110.00	-1	7,689	-0.01%
2020/09/11	2	104.00	2	105.50	106.00	0	7,639	0.00%
2020/09/10	3	108.00	3	106.00	104.50	0	7,606	0.00%
2020/09/09	8	105.25	9	106.06	108.50	-1	7,609	-0.01%
2020/09/08	0	0.00	1	107.00	106.00	-1	7,578	-0.01%
2020/09/07	0	0.00	9	106.56	103.00	-9	7,492	-0.12%
2020/09/04	2	111.50	2	108.00	108.50	0	7,472	0.00%
2020/09/03	4	116.25	4	114.00	114.50	0	7,406	0.00%
2020/09/02	4	117.75	5	116.50	115.50	-1	7,399	-0.01%
2020/09/01	4	113.75	5	115.20	116.00	-1	7,370	-0.01%
2020/08/31	6	114.50	7	113.93	113.00	-1	7,342	-0.01%
2020/08/28	6	112.33	2	114.50	116.00	4	7,379	0.05%
2020/08/27	5	113.50	2	114.00	113.50	3	7,374	0.04%
2020/08/26	19	118.13	4	118.50	118.00	15	7,434	0.20%
2020/08/25	3	115.67	2	117.25	117.50	1	7,555	0.01%
2020/08/24	14	115.86	8	115.06	115.50	6	7,492	0.08%
2020/08/21	11	113.50	0	0.00	116.00	11	7,404	0.15%
2020/08/20	6	111.67	31	107.27	105.50	-25	7,291	-0.34%
2020/08/19	371	118.03	24	119.96	116.00	347	7,141	4.86%	大買/鉅額交易
2020/08/18	68	118.07	104	119.33	122.00	-36	7,055	-0.51%	大賣/
2020/08/17	8	128.69	2	128.50	127.00	6	6,806	0.09%
2020/08/14	2	131.25	1	132.00	133.00	1	6,785	0.01%
2020/08/13	10	130.50	25	131.34	130.00	-15	6,799	-0.22%
2020/08/12	46	124.01	48	126.39	131.00	-2	6,749	-0.03%
2020/08/11	16	128.41	3	127.17	127.00	13	6,637	0.20%
2020/08/10	8	129.13	9	132.22	130.00	-1	6,680	-0.01%
2020/08/07	15.3	135.45	2	132.00	131.50	13.3	6,637	0.20%
2020/08/06	8	145.56	3	146.33	146.00	5	6,596	0.08%
2020/08/05	7	149.43	20	148.63	149.00	-13	6,536	-0.20%
2020/08/04	43	145.05	36	145.14	145.00	7	6,507	0.11%
2020/08/03	21	152.71	31	153.56	149.00	-10	6,400	-0.16%
2020/07/31	19	149.68	4	148.50	150.50	15	6,271	0.24%
2020/07/30	64	149.83	48	148.31	150.00	16	6,200	0.26%
2020/07/29	49	147.53	19	150.03	153.00	30	6,062	0.49%
2020/07/28	12	146.29	15	146.43	139.50	-3	5,667	-0.05%
2020/07/27	50	160.87	77	160.13	154.50	-27	5,405	-0.50%
2020/07/24	34	155.69	58	154.91	159.50	-24	4,974	-0.48%
2020/07/22	1	138.00	0	0.00	136.50	1	4,475	0.02%
2020/07/21	0	0.00	1	129.50	135.00	-1	4,446	-0.02%
2020/07/20	6	125.83	0	0.00	125.00	6	4,420	0.14%
2020/07/15	0.9	128.50	0	0.00	129.00	0.9	4,403	0.02%
2020/07/09	4	138.25	4	141.50	141.50	0	4,416	0.00%
2020/07/07	25	115.72	15	117.00	117.50	10	4,259	0.23%
2020/07/06	40	114.70	14	115.79	117.50	26	4,226	0.62%
2020/07/03	14	114.00	12	113.92	113.50	2	4,118	0.05%
2020/07/02	32	108.47	34	107.51	111.00	-2	3,810	-0.05%
2020/07/01	46	96.23	54	95.55	101.00	-8	3,548	-0.23%
2020/06/30	44	92.12	16	92.28	92.00	28	3,226	0.87%
2020/06/29	16	85.90	0	0.00	86.20	16	3,039	0.53%
2020/06/24	0	0.00	3	86.07	86.60	-3	3,018	-0.10%
2020/06/19	5	83.36	0	0.00	81.50	5	2,916	0.17%
2020/06/11	0	0.00	5	80.40	78.10	-5	2,845	-0.18%
2020/06/08	0	0.00	30	84.37	84.30	-30	2,805	-1.07%
2020/06/05	18	85.07	0	0.00	85.00	18	2,794	0.64%
2020/06/04	20	86.20	13	85.25	85.10	7	2,794	0.25%
2020/06/03	5	84.54	0	0.00	84.50	5	2,744	0.18%
2020/06/02	1	83.90	0	0.00	83.60	1	2,689	0.04%
2020/06/01	3	85.47	4	86.28	87.80	-1	2,549	-0.04%
2020/05/28	0	0.00	2	80.60	78.90	-2	2,353	-0.08%
2020/05/27	0	0.00	9	81.58	79.80	-9	2,338	-0.38%
2020/05/26	3	81.10	0	0.00	81.30	3	2,343	0.13%
2020/05/25	6	80.73	0	0.00	81.50	6	2,327	0.26%
2020/05/21	10	82.54	14	81.30	80.90	-4	2,279	-0.18%
2020/05/20	107	81.64	0	0.00	82.30	107	2,232	4.79%	大買/鉅額交易
2020/05/18	0	0.00	14	78.66	78.90	-14	2,182	-0.64%
2020/05/15	56	81.20	4	82.00	80.50	52	2,177	2.39%
2020/05/14	15	80.27	0	0.00	79.20	15	2,070	0.72%
2020/05/13	9	80.77	6	77.68	78.30	3	2,019	0.15%
2020/05/12	6	75.53	0	0.00	75.10	6	1,855	0.32%
2020/05/11	5	74.16	8	75.93	75.50	-3	1,826	-0.16%
2020/05/08	4	73.55	0	0.00	72.40	4	1,755	0.23%
2020/05/07	7	72.79	0	0.00	72.10	7	1,741	0.40%
2020/04/29	5	64.50	1	64.60	63.70	4	1,653	0.24%
2020/04/24	1	63.20	0	0.00	63.10	1	1,770	0.06%
2020/04/17	0	0.00	5	64.40	62.60	-5	1,890	-0.26%
2020/04/16	5	61.48	0	0.00	61.60	5	1,857	0.27%
2020/04/08	2	57.20	2	59.90	59.70	0	1,980	0.00%
2020/04/07	200	55.70	0	0.00	56.70	200	1,951	10.25%	大買/鉅額交易
2020/03/30	0	0.00	400	50.47	51.20	-400	2,003	-19.97%	大賣/鉅額交易
2020/03/26	0	0.00	1	52.60	52.50	-1	2,011	-0.05%
2020/03/20	1	47.30	0	0.00	47.50	1	2,128	0.05%
2020/03/19	0	0.00	10	46.71	44.10	-10	2,159	-0.46%
2020/03/17	0	0.00	10	51.88	51.00	-10	2,483	-0.40%
2020/03/13	0	0.00	10	55.10	57.00	-10	2,624	-0.38%
2020/03/09	0	0.00	30	67.99	66.60	-30	3,011	-1.00%
2020/03/03	100	72.57	0	0.00	71.70	100	3,040	3.29%
2020/02/27	1	72.70	20	70.78	70.70	-19	3,106	-0.61%
2020/02/18	1	77.10	0	0.00	76.00	1	3,149	0.03%
2020/02/17	0	0.00	1	78.90	79.40	-1	3,111	-0.03%
2020/02/14	0	0.00	2	75.45	78.40	-2	3,081	-0.06%
2020/02/13	0	0.00	1	74.40	73.70	-1	3,019	-0.03%
2020/02/12	0	0.00	1	74.20	74.20	-1	3,007	-0.03%
2020/02/10	1	72.80	0	0.00	72.20	1	2,994	0.03%
2020/02/07	2	73.60	0	0.00	73.10	2	2,998	0.07%
2020/02/06	0	0.00	2	76.40	76.70	-2	2,982	-0.07%
2020/02/05	1	73.60	0	0.00	73.10	1	2,937	0.03%
2020/01/30	3	73.20	0	0.00	73.50	3	2,853	0.11%
2020/01/20	0	0.00	1	81.50	80.10	-1	2,794	-0.04%
2020/01/14	1	79.70	1	80.90	80.00	0	2,653	0.00%
2020/01/13	1	78.60	1	75.80	78.60	0	2,605	0.00%
2020/01/10	0	0.00	11	75.54	75.10	-11	2,563	-0.43%
2020/01/09	0	0.00	9	74.86	76.10	-9	2,537	-0.35%
2020/01/08	0	0.00	3	74.87	74.10	-3	2,508	-0.12%
2020/01/07	2	70.95	0	0.00	71.50	2	2,421	0.08%
2020/01/06	1	74.10	0	0.00	73.10	1	2,393	0.04%
2020/01/03	4	76.30	0	0.00	75.30	4	2,364	0.17%
2020/01/02	0	0.00	7	79.36	78.60	-7	2,320	-0.30%
2019/12/27	0	0.00	1	78.90	78.70	-1	2,240	-0.04%
2019/12/25	0	0.00	5	78.66	78.50	-5	2,201	-0.23%
2019/12/24	26	77.03	0	0.00	76.60	26	2,179	1.19%
2019/12/23	5	76.62	0	0.00	75.90	5	2,174	0.23%
2019/12/20	1	77.50	2	78.20	78.40	-1	2,136	-0.05%
2019/12/19	2	78.70	1	79.90	78.50	1	2,115	0.05%
2019/12/18	12	79.14	13	79.75	78.50	-1	2,093	-0.05%
2019/12/13	6	80.65	12	81.30	80.00	-6	1,949	-0.31%
2019/12/12	0	0.00	1	81.00	81.50	-1	1,845	-0.05%
2019/12/11	2	77.60	2	77.80	77.80	0	1,582	0.00%
2019/12/10	1	77.10	2	77.30	76.30	-1	1,488	-0.07%
2019/12/09	2	75.95	6	77.05	78.20	-4	1,409	-0.28%
2019/12/06	8	74.75	2	74.45	74.10	6	1,258	0.48%
2019/12/05	3	71.97	14	71.69	72.00	-11	1,124	-0.98%
2019/12/04	0	0.00	6	68.57	68.70	-6	979	-0.61%
2019/12/03	6	68.00	0	0.00	68.50	6	1,074	0.56%
2019/11/29	0	0.00	2	68.60	68.00	-2	1,085	-0.18%
2019/11/25	20	65.00	22	66.89	67.60	-2	981	-0.20%
2019/11/20	0	0.00	3	64.90	64.70	-3	957	-0.31%
2019/11/19	7	66.76	4	67.30	65.90	3	1,015	0.30%
2019/11/18	56	66.53	0	0.00	66.00	56	1,004	5.57%
2019/11/15	0	0.00	6	62.90	63.90	-6	933	-0.64%
2019/10/15	0	0.00	2	62.65	63.00	-2	948	-0.21%
2019/10/02	1	62.90	0	0.00	62.90	1	939	0.11%
2019/09/26	2	65.50	0	0.00	64.70	2	927	0.22%
2019/09/25	3	65.00	0	0.00	64.30	3	923	0.32%
2019/09/24	6	65.20	0	0.00	65.00	6	952	0.63%
2019/09/20	0	0.00	19	65.88	65.70	-19	952	-1.99%
2019/09/19	4	66.55	18	67.34	66.20	-14	942	-1.49%
2019/09/18	17	65.44	0	0.00	65.10	17	904	1.88%
2019/09/17	25	65.60	14	65.31	65.10	11	903	1.22%
2019/09/16	0	0.00	6	66.00	65.10	-6	911	-0.66%
2019/09/06	2	66.25	0	0.00	67.00	2	865	0.23%
2019/09/05	17	67.96	2	68.40	66.70	15	831	1.80%
2019/09/03	46	66.13	20	66.26	66.30	26	698	3.72%
2019/08/30	2	65.20	0	0.00	64.90	2	666	0.30%
2019/08/27	0	0.00	1	67.00	66.70	-1	641	-0.16%
2019/08/22	22	67.64	0	0.00	65.90	22	613	3.58%
2019/08/14	0	0.00	1	62.00	60.80	-1	585	-0.17%
2019/08/06	0	0.00	1	60.80	61.30	-1	607	-0.16%
2019/08/05	2	62.10	0	0.00	61.30	2	608	0.33%
2019/07/25	0	0.00	1	69.90	68.40	-1	613	-0.16%
2019/07/24	0	0.00	2	67.70	68.60	-2	601	-0.33%
2019/07/23	0	0.00	1	66.40	66.00	-1	579	-0.17%
2019/07/22	2	65.35	0	0.00	65.50	2	580	0.34%
2019/07/09	1	64.50	1	64.60	64.60	0	655	0.00%
2019/07/02	1	66.00	0	0.00	67.10	1	764	0.13%
2019/06/28	1	63.40	0	0.00	62.60	1	935	0.11%
2019/05/28	0	0.00	91	57.98	57.90	-91	1,180	-7.71%
2019/05/27	0	0.00	91	59.32	59.50	-91	1,165	-7.81%
2019/05/23	1	60.30	0	0.00	60.40	1	1,163	0.09%
2019/05/09	0	0.00	5	69.80	68.70	-5	1,223	-0.41%
2019/05/03	5	72.62	0	0.00	72.90	5	1,281	0.39%
2019/04/12	0	0.00	4	73.38	72.50	-4	1,564	-0.26%
2019/04/11	4	74.05	60	73.17	72.90	-56	1,555	-3.60%
2019/04/10	10	76.50	0	0.00	76.80	10	1,513	0.66%
2019/04/09	10	79.20	4	78.73	78.30	6	1,499	0.40%
2019/04/08	47	78.93	0	0.00	78.10	47	1,491	3.15%
2019/04/02	1	77.20	2	77.85	78.50	-1	1,398	-0.07%
2019/03/25	0	0.00	2	69.20	69.00	-2	1,170	-0.17%
2019/03/22	0	73.10	19	71.98	73.50	-19	1,147	-1.66%
2019/03/21	0	72.00	0	0.00	72.30	0	1,115	0.00%
2019/03/20	12	72.33	12	72.09	72.20	0	1,099	0.00%
2019/03/19	25	69.29	12	68.78	69.60	13	1,029	1.26%
2019/03/18	0	0.00	3	66.07	64.40	-3	956	-0.31%
2019/03/15	1	62.50	0	0.00	62.60	1	927	0.11%
2019/03/14	1	61.30	0	0.00	62.90	1	925	0.11%
2019/03/13	0	0.00	1	61.10	61.40	-1	922	-0.11%
2019/03/11	0	0.00	10	60.47	60.80	-10	926	-1.08%
2019/03/08	0	0.00	1	60.80	60.80	-1	932	-0.11%
2019/03/06	2	61.55	2	61.30	61.30	0	934	0.00%
2019/03/05	1	61.80	2	62.05	61.70	-1	934	-0.11%
2019/02/22	0	0.00	9	62.20	61.60	-9	917	-0.98%
2019/02/21	54	63.40	2	63.60	63.70	52	904	5.75%
2019/02/20	2	62.95	2	65.90	62.50	0	890	0.00%
2019/02/19	5	63.06	20	64.14	65.00	-15	871	-1.72%
2019/02/18	4	63.00	0	0.00	62.50	4	855	0.47%
2019/02/15	3	64.80	9	65.74	64.50	-6	842	-0.71%
2019/02/14	7	65.07	14	65.49	65.50	-7	828	-0.85%
2019/02/13	51	64.49	17	65.20	65.50	34	814	4.18%
2019/02/12	11	64.50	8	64.60	64.10	3	796	0.38%
2019/02/11	74	64.92	33	65.04	65.10	41	781	5.25%
2019/01/30	12	64.89	8	65.55	64.00	4	762	0.52%
2019/01/29	30	65.07	5	65.32	64.80	25	751	3.33%
2019/01/28	29	67.65	20	67.77	66.50	9	737	1.22%
2019/01/25	22	65.18	21	65.80	66.00	1	715	0.14%
2019/01/24	11	65.76	17	65.74	66.00	-6	697	-0.86%
2019/01/23	18	64.18	14	65.12	64.50	4	672	0.60%
2019/01/22	9	65.42	6	65.70	64.90	3	660	0.45%
2019/01/21	3	63.93	22	65.05	65.30	-19	653	-2.91%
2019/01/18	18	64.32	18	64.79	64.50	0	638	0.00%
2019/01/17	7	64.61	9	64.90	64.20	-2	625	-0.32%
2019/01/16	96	63.22	31	63.70	64.80	65	602	10.79%
2019/01/15	5	62.42	30	63.28	64.50	-25	556	-4.50%
2019/01/14	46	62.17	44	62.39	61.80	2	518	0.39%
2019/01/11	43	60.67	51	61.56	61.10	-8	475	-1.68%
2019/01/10	52	60.54	35	59.91	60.20	17	427	3.98%
2019/01/09	32	57.70	20	57.64	57.60	12	354	3.38%
2019/01/08	37	55.22	14	54.72	56.60	23	328	7.01%
2018/12/17	1	55.50	0	0.00	55.20	1	353	0.28%
2018/11/16	0	0.00	1	52.30	51.90	-1	496	-0.20%
2018/11/09	0	0.00	1	52.80	52.10	-1	506	-0.20%
2018/10/29	2	48.30	0	0.00	48.40	2	755	0.26%
2018/10/09	0	0.00	2	52.15	51.90	-2	737	-0.27%
2018/10/05	0	0.00	13	54.57	54.00	-13	716	-1.82%
2018/10/04	0	0.00	15	58.96	57.90	-15	691	-2.17%
2018/09/14	5	65.56	0	0.00	65.40	5	679	0.74%
2018/08/30	25	68.10	8	68.19	68.80	17	748	2.27%
2018/08/27	0	0.00	1	70.50	68.30	-1	717	-0.14%
2018/08/24	3	69.20	5	68.04	68.80	-2	696	-0.29%
2018/08/23	2	68.60	0	0.00	69.20	2	649	0.31%
2018/08/21	8	63.15	0	0.00	62.90	8	610	1.31%
2018/08/13	0	0.00	1	64.20	64.10	-1	638	-0.16%
2018/08/09	2	68.25	2	68.25	71.00	0	618	0.00%
2018/08/08	3	71.37	0	0.00	70.20	3	598	0.50%
2018/08/07	1	70.70	0	0.00	71.00	1	576	0.17%
2018/08/06	7	70.39	7	70.56	71.30	0	557	0.00%