旺矽 (6223)-元富-古亭券商分點個股進出

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
518
漲跌
▼19
漲幅
-3.54%
成交量
2,742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

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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	11	202.50	6	203.42	203.00	5	3,443	0.15%
2023/11/02	0	0.00	1	196.00	196.50	-1	3,396	-0.03%
2023/10/19	1	194.00	0	0.00	194.00	1	4,201	0.02%
2023/10/16	1	207.50	1	208.50	207.00	0	4,288	0.00%
2023/10/13	11	214.64	10	216.00	214.50	1	4,308	0.02%
2023/09/28	0.1	207.50	0	0.00	205.00	0.1	4,594	0.00%
2023/09/27	0	0.00	1	201.50	205.50	-1	4,638	-0.02%
2023/09/26	0	0.00	1	211.00	204.50	-1	4,749	-0.02%
2023/09/22	1	211.50	1	206.50	212.00	0	4,854	0.00%
2023/09/21	1	205.50	2	206.75	207.00	-1	4,855	-0.02%
2023/09/20	2	213.75	2	217.25	212.50	0	4,812	0.00%
2023/09/19	4	216.63	13	214.35	216.00	-9	4,785	-0.19%
2023/09/18	3	213.33	2	212.75	212.50	1	4,750	0.02%
2023/09/15	16	221.41	4	216.38	217.50	12	4,789	0.25%
2023/09/14	1	218.00	1	215.00	219.00	0	4,687	0.00%
2023/09/11	4	204.88	4	209.38	205.00	0	4,753	0.00%
2023/09/08	2	213.50	2	209.50	214.00	0	4,732	0.00%
2023/09/07	2	212.00	3	210.50	213.50	-1	4,749	-0.02%
2023/09/06	3	209.17	2	208.75	208.50	1	4,754	0.02%
2023/09/05	6	208.58	5	203.40	210.00	1	4,819	0.02%
2023/08/31	0	0.00	1	195.00	197.00	-1	4,881	-0.02%
2023/08/30	1	194.00	0	0.00	194.50	1	4,947	0.02%
2023/08/23	0	0.00	1	193.50	191.00	-1	5,105	-0.02%
2023/08/22	1	195.50	2	196.00	193.00	-1	5,308	-0.02%
2023/08/21	1	196.50	1	195.00	196.00	0	5,429	0.00%
2023/08/18	1	198.50	2	200.50	197.00	-1	5,480	-0.02%
2023/08/17	2	203.00	2	198.75	202.00	0	5,579	0.00%
2023/08/16	1	198.50	0	0.00	198.50	1	5,784	0.02%
2023/08/14	2	191.25	1	191.00	189.50	1	5,911	0.02%
2023/08/11	1	200.00	2	201.00	196.50	-1	5,957	-0.02%
2023/08/10	6	186.25	7	191.29	187.00	-1	5,894	-0.02%
2023/08/09	3	200.83	3	197.00	197.50	0	5,826	0.00%
2023/08/08	1	190.00	0	0.00	191.00	1	5,773	0.02%
2023/08/04	13	190.50	13	189.04	190.50	0	5,737	0.00%
2023/08/02	3	186.83	3	198.50	187.50	0	5,750	0.00%
2023/07/31	59	204.96	61	217.31	205.00	-2	5,619	-0.04%
2023/07/28	20	210.68	21	205.67	212.00	-1	5,473	-0.02%
2023/07/27	4	201.00	4	199.88	202.00	0	5,305	0.00%
2023/07/26	33	199.12	34	201.43	198.50	-1	5,255	-0.02%
2023/07/25	16	200.25	11	198.64	198.00	5	5,153	0.10%
2023/07/24	3	187.50	3	189.67	186.50	0	5,008	0.00%
2023/07/21	1	188.00	1	185.50	187.50	0	4,981	0.00%
2023/07/19	7	189.57	7	187.07	187.00	0	4,947	0.00%
2023/07/17	37	183.80	36	190.67	183.00	1	4,872	0.02%
2023/07/12	0	0.00	1	175.00	175.00	-1	4,646	-0.02%
2023/07/11	1	177.00	0	0.00	177.00	1	4,729	0.02%
2023/07/07	7	174.64	7	177.50	174.50	0	4,912	0.00%
2023/07/06	9	177.56	9	178.72	176.50	0	4,912	0.00%
2023/07/05	11	180.00	11	178.73	179.50	0	4,885	0.00%
2023/07/04	37	181.58	37	179.47	181.50	0	4,836	0.00%
2023/07/03	5	182.20	5	174.60	186.00	0	4,712	0.00%
2023/06/30	8	173.56	8	171.38	173.50	0	4,621	0.00%
2023/06/29	1	171.00	1	169.00	171.00	0	4,621	0.00%
2023/06/28	0	0.00	1	168.00	167.50	-1	4,644	-0.02%
2023/06/27	5	169.60	5	172.00	169.50	0	4,723	0.00%
2023/06/26	5	172.70	5	173.30	172.50	0	4,762	0.00%
2023/06/21	18	176.17	18	175.19	175.50	0	4,897	0.00%
2023/06/20	5	173.30	5	167.80	173.00	0	5,389	0.00%
2023/06/19	1	170.50	1	168.00	170.50	0	5,648	0.00%
2023/06/16	52	170.70	52	175.66	169.50	0	5,760	0.00%
2023/06/15	13	172.58	12	174.71	172.50	1	5,629	0.02%
2023/06/14	12	171.54	13	172.54	171.00	-1	5,576	-0.02%
2023/06/13	14	171.75	14	172.21	171.50	0	5,539	0.00%
2023/06/12	27	169.31	30	169.67	169.00	-3	5,470	-0.05%
2023/06/09	25	170.40	24	167.15	169.50	1	5,411	0.02%
2023/06/08	24	169.75	25	174.18	170.00	-1	5,290	-0.02%
2023/06/07	5	177.50	10	167.90	177.00	-5	5,236	-0.10%
2023/06/06	8	164.88	9	165.44	165.00	-1	5,157	-0.02%
2023/06/05	10	169.35	14	165.75	168.00	-4	5,138	-0.08%
2023/06/02	3	164.00	3	163.83	164.00	0	5,058	0.00%
2023/06/01	7	163.43	6	162.25	163.50	1	5,050	0.02%
2023/05/31	18	163.69	16	166.56	163.00	2	5,042	0.04%
2023/05/30	14	166.64	29.1	164.33	167.00	-15.1	4,973	-0.30%
2023/05/29	63.1	162.36	62	165.18	162.50	1.1	4,880	0.02%
2023/05/26	88	162.76	82	164.52	163.00	6	4,792	0.13%
2023/05/25	58	159.81	73	157.14	159.50	-15	4,585	-0.33%
2023/05/24	23	155.52	24	154.35	155.50	-1	4,474	-0.02%
2023/05/23	24	153.44	30.2	150.13	154.50	-6.2	4,413	-0.14%
2023/05/22	117	150.68	92	151.56	147.00	25	4,268	0.59%	大買/
2023/05/19	30	146.80	33	145.14	147.00	-3	3,996	-0.08%
2023/05/18	12	142.08	11	141.27	142.00	1	3,851	0.03%
2023/05/17	55.2	141.43	52	142.20	141.00	3.2	3,785	0.08%
2023/05/16	4	141.63	5	138.90	142.00	-1	3,684	-0.03%
2023/05/15	3	134.67	3	136.83	134.50	0	3,589	0.00%
2023/05/12	17	135.85	21	135.50	136.00	-4	3,609	-0.11%
2023/05/11	8	133.75	6	134.75	133.50	2	3,594	0.06%
2023/05/10	3	134.50	2	134.50	134.50	1	3,688	0.03%
2023/05/09	22	135.77	21	137.74	136.00	1	3,739	0.03%
2023/05/08	3	134.67	3	135.50	134.50	0	3,751	0.00%
2023/05/05	1	134.00	2	132.00	134.50	-1	3,757	-0.03%
2023/05/04	2	130.00	1	130.50	130.50	1	3,765	0.03%
2023/05/03	3	130.33	3	130.50	131.00	0	3,789	0.00%
2023/05/02	1	131.50	3	130.00	131.50	-2	3,830	-0.05%
2023/04/28	2	128.50	2	129.00	128.50	0	3,866	0.00%
2023/04/27	3	126.50	4	124.00	126.50	-1	3,862	-0.03%
2023/04/26	1	125.00	2	127.00	126.50	-1	3,850	-0.03%
2023/04/25	4	124.00	3	127.33	124.00	1	3,835	0.03%
2023/04/21	4	131.25	5	132.50	128.50	-1	3,808	-0.03%
2023/04/20	0	0.00	2	139.00	135.00	-2	3,883	-0.05%
2023/04/18	11	138.82	6	141.17	138.00	5	3,838	0.13%
2023/04/17	16	142.06	21	141.17	142.50	-5	3,803	-0.13%
2023/04/14	16	141.22	21	140.95	140.00	-5	3,739	-0.13%
2023/04/13	5	138.90	2	139.00	136.50	3	3,639	0.08%
2023/04/12	37	141.09	39.1	140.92	141.50	-2	3,592	-0.06%
2023/04/11	6	136.00	6	136.00	135.50	0	3,426	0.00%
2023/04/10	5	133.20	0	0.00	133.00	5	3,410	0.15%
2023/04/07	2	134.50	3	134.67	134.50	-1	3,429	-0.03%
2023/04/06	6	131.83	5	131.60	132.00	1	3,418	0.03%
2023/03/31	16	135.28	16	136.72	135.00	0	3,427	0.00%
2023/03/30	2	137.00	2	136.00	137.00	0	3,412	0.00%
2023/03/29	1	134.00	2	137.50	134.50	-1	3,425	-0.03%
2023/03/28	26	136.27	22	138.84	136.00	4	3,412	0.12%
2023/03/27	16	142.88	13	143.62	143.00	3	3,333	0.09%
2023/03/24	39	144.09	44.1	143.39	146.00	-5.1	3,268	-0.15%
2023/03/23	122	146.44	118	145.29	144.00	4	3,118	0.13%	大買/大賣/
2023/03/22	57	139.81	59.5	136.10	143.00	-2.5	2,602	-0.09%
2023/03/21	2	126.00	5.1	128.12	130.00	-3.1	2,330	-0.13%
2023/03/10	5	120.00	5	121.90	120.00	0	2,660	0.00%
2023/03/09	14	124.21	13	127.69	124.00	1	2,908	0.03%
2023/03/08	3	125.00	4	125.63	126.50	-1	3,030	-0.03%
2023/03/07	1	124.00	0	0.00	124.50	1	3,050	0.03%
2023/03/01	1	124.50	0	0.00	125.00	1	3,266	0.03%
2023/02/24	1	123.50	4	123.63	123.50	-3	3,335	-0.09%
2023/02/22	2	120.50	2	121.50	120.50	0	3,456	0.00%
2023/02/20	3	122.50	1	124.00	123.50	2	3,672	0.05%
2023/02/17	0	0.00	2	122.00	121.50	-2	3,684	-0.05%
2023/02/16	0	0.00	0	122.50	122.50	0	3,709	0.00%
2023/02/15	5	121.00	0	0.00	119.50	5	3,742	0.13%
2023/02/10	2	121.00	4	120.50	120.50	-2	3,816	-0.05%
2023/02/09	2	124.75	2	125.00	124.50	0	3,799	0.00%
2023/02/08	13	126.23	14.1	127.32	126.00	-1.1	3,780	-0.03%
2023/02/06	7	118.79	7	119.86	118.50	0	3,613	0.00%
2023/02/02	4	124.75	4	126.25	124.50	0	3,525	0.00%
2023/02/01	2	124.50	2	124.50	124.50	0	3,484	0.00%
2023/01/31	4	123.75	4	122.25	124.00	0	3,459	0.00%
2023/01/17	0	0.00	1	115.50	116.50	-1	3,355	-0.03%
2023/01/16	2	113.25	2.1	113.73	113.00	-0.1	3,344	0.00%
2023/01/13	1	115.00	1	115.50	114.00	0	3,335	0.00%
2023/01/12	3	114.50	0	0.00	113.50	3	3,322	0.09%
2023/01/11	0	0.00	10.1	115.00	114.00	-10.1	3,316	-0.30%
2023/01/10	46	116.23	45	120.84	116.50	1	3,292	0.03%
2023/01/09	12	117.92	2	118.25	117.50	10	3,162	0.32%
2023/01/05	3	117.33	3	118.33	117.50	0	3,147	0.00%
2023/01/04	3	117.00	3	117.50	118.00	0	3,118	0.00%
2023/01/03	1	118.00	2	115.00	118.00	-1	3,101	-0.03%
2022/12/30	4	113.00	3	113.83	112.50	1	3,066	0.03%
2022/12/29	1	115.00	1	113.00	115.00	0	3,042	0.00%
2022/12/28	10	115.40	10	118.00	115.00	0	3,029	0.00%
2022/12/27	1	119.00	1	115.50	119.00	0	2,989	0.00%
2022/12/26	0	0.00	3	115.00	114.00	-3	2,941	-0.10%
2022/12/22	4	115.50	0	0.00	115.50	4	2,884	0.14%
2022/12/21	5	113.00	5	116.30	113.00	0	2,874	0.00%
2022/12/14	4	118.25	4	116.75	118.50	0	2,771	0.00%
2022/12/13	1	116.50	1	117.00	117.00	0	2,713	0.00%
2022/12/12	1	118.00	2	115.75	118.00	-1	2,675	-0.04%
2022/12/09	18	117.78	16	124.88	116.50	2	2,615	0.08%
2022/12/08	3	129.00	4	127.13	129.00	-1	2,511	-0.04%
2022/12/07	12	125.79	22	125.77	125.50	-10	2,460	-0.41%
2022/12/06	11	130.77	16	131.03	130.00	-5	2,392	-0.21%
2022/12/05	14	129.79	15	129.77	130.50	-1	2,338	-0.04%
2022/12/02	46	129.01	46	129.40	129.50	0	2,288	0.00%
2022/12/01	82	126.98	74	122.28	126.50	8	2,176	0.37%
2022/11/30	15	117.23	13	113.69	119.50	2	1,891	0.11%
2022/11/29	19	109.47	19	108.08	109.50	0	1,721	0.00%
2022/11/28	48	111.14	44	113.26	111.00	4	1,690	0.24%
2022/11/25	32	112.67	29	111.24	112.50	3	1,628	0.18%
2022/11/24	3	109.00	3	107.83	109.00	0	1,512	0.00%
2022/11/23	14	108.68	42	108.67	109.00	-28	1,491	-1.88%
2022/11/22	30	108.12	40	107.91	108.50	-10	1,453	-0.69%
2022/11/21	19	108.21	28	106.59	107.50	-9	1,380	-0.65%
2022/11/18	17	102.82	12	105.38	103.00	5	1,243	0.40%
2022/11/17	24	105.67	25	103.08	105.00	-1	1,191	-0.08%
2022/11/16	64	102.34	23	98.11	102.50	41	1,066	3.85%
2022/11/15	2	95.00	2	95.25	95.00	0	911	0.00%
2022/11/14	14	94.53	14	95.17	94.40	0	899	0.00%
2022/11/11	36	94.18	36	95.11	93.50	0	880	0.00%
2022/11/10	0	0.00	1	94.50	94.00	-1	853	-0.12%
2022/11/09	15	93.74	14	94.04	93.80	1	840	0.12%
2022/11/08	9	93.43	9	93.88	93.50	0	823	0.00%
2022/11/03	0	0.00	2	88.00	87.60	-2	804	-0.25%
2022/10/27	0	0.00	1	82.50	83.40	-1	826	-0.12%
2022/10/11	0	82.80	0	0.00	81.70	0	921	0.00%
2022/10/07	1	85.70	1	86.00	85.70	0	939	0.00%
2022/09/30	3	82.70	3	81.50	82.70	0	996	0.00%
2022/09/26	2	85.45	0	0.00	84.20	2	1,014	0.20%
2022/09/12	1	91.80	1	92.10	91.80	0	1,177	0.00%
2022/09/06	1	89.10	1	90.50	89.10	0	1,211	0.00%
2022/09/05	2	91.10	2	92.50	91.10	0	1,231	0.00%
2022/09/01	0	0.00	1	96.10	95.80	-1	1,249	-0.08%
2022/08/31	2	96.90	2	97.15	97.30	0	1,269	0.00%
2022/08/12	1	96.30	1	93.60	96.30	0	1,397	0.00%
2022/08/11	0	0.00	8	96.20	94.30	-8	1,399	-0.57%
2022/08/04	0	0.00	2	89.60	90.20	-2	1,694	-0.12%
2022/07/29	1	91.70	0	0.00	91.50	1	1,707	0.06%
2022/07/28	1	91.60	1	90.50	90.60	0	1,718	0.00%
2022/07/21	1	89.00	1	86.80	89.00	0	1,681	0.00%
2022/07/20	0	0.00	2	87.50	87.00	-2	1,667	-0.12%
2022/07/18	1	83.70	1	82.40	83.70	0	1,649	0.00%
2022/07/13	0	0.00	3	78.93	79.60	-3	1,603	-0.19%
2022/07/12	0	78.30	0	0.00	77.30	0	1,586	0.00%
2022/07/11	1	80.60	0	0.00	80.80	1	1,593	0.06%
2022/07/08	0	81.67	0	0.00	82.20	0	1,600	0.00%
2022/07/01	6	80.20	5	83.34	78.90	1	1,562	0.06%
2022/06/29	1	89.10	0	0.00	89.10	1	1,503	0.07%
2022/06/27	1	91.90	1	91.70	91.90	0	1,496	0.00%
2022/06/22	9	89.03	10	90.86	88.90	-1	1,445	-0.07%
2022/06/20	4	92.80	4	96.20	92.80	0	1,391	0.00%
2022/06/17	3	99.90	1	99.80	99.90	2	1,357	0.15%
2022/06/14	1	105.00	3	102.00	105.00	-2	1,320	-0.15%
2022/06/13	1	100.00	1	99.40	100.00	0	1,289	0.00%
2022/06/10	8	102.31	6	103.08	102.00	2	1,275	0.16%
2022/06/09	12	106.13	12	105.00	106.00	0	1,243	0.00%
2022/06/08	0	0.00	1	108.00	107.50	-1	1,217	-0.08%
2022/06/07	1	105.00	2.1	105.23	105.00	-1.1	1,176	-0.09%
2022/06/06	0	0.00	2	104.00	104.50	-2	1,171	-0.17%
2022/06/02	1	104.50	0	0.00	103.00	1	1,184	0.08%
2022/05/31	0	0.00	1	105.00	105.50	-1	1,165	-0.09%
2022/05/30	1	106.00	2	105.00	106.00	-1	1,153	-0.09%
2022/05/27	7	103.93	7	103.93	104.00	0	1,130	0.00%
2022/05/26	2	102.75	1	102.50	103.00	1	1,096	0.09%
2022/05/23	3	100.33	3	101.33	100.50	0	1,057	0.00%
2022/05/20	5	100.60	5	101.30	101.00	0	1,053	0.00%
2022/05/19	0	0.00	3	99.97	101.50	-3	1,042	-0.29%
2022/05/18	5	100.50	3.1	99.04	100.50	1.9	1,026	0.18%
2022/05/17	7	98.03	8	97.39	98.10	-1	1,001	-0.10%
2022/05/16	9	98.47	7	101.43	97.60	2	975	0.21%
2022/05/13	98	101.28	97	101.38	101.50	1	923	0.11%
2022/05/12	2	100.00	8	99.70	99.90	-6	783	-0.77%
2022/05/09	1	90.80	0	0.00	90.10	1	673	0.15%
2022/05/06	1	93.90	0	0.00	93.70	1	664	0.15%
2022/05/05	0	0.00	0.1	95.00	94.90	-0.1	653	-0.01%
2022/04/25	1.1	90.60	0	0.00	90.10	1.1	892	0.12%
2022/04/14	2	94.75	0	95.20	94.10	2	1,545	0.13%
2022/04/11	1	95.50	0	0.00	95.60	1	1,633	0.06%
2022/04/08	0	98.90	0	0.00	98.30	0	1,629	0.00%
2022/04/07	0.1	100.00	0	0.00	99.00	0.1	1,628	0.01%
2022/04/01	1	102.00	0	0.00	102.00	1	1,645	0.06%
2022/03/30	0	0.00	1	105.00	104.50	-1	1,679	-0.06%
2022/03/18	0	0.00	2	103.50	104.00	-2	1,846	-0.11%
2022/03/17	0	0.00	3	101.50	102.50	-3	1,847	-0.16%
2022/03/15	3	98.67	0	0.00	97.70	3	1,871	0.16%
2022/03/14	2	100.50	0	0.00	100.50	2	1,886	0.11%
2022/03/11	0	101.00	0	0.00	101.00	0	1,898	0.00%
2022/03/10	0	0.00	1	102.00	102.00	-1	1,901	-0.05%
2022/03/09	2	98.50	1	99.00	98.50	1	1,910	0.05%
2022/03/08	1	97.62	1	101.00	96.80	0	1,923	0.00%
2022/03/04	1	106.50	0	0.00	106.00	1	1,923	0.05%
2022/03/03	0	0.00	2	108.25	107.50	-2	1,946	-0.10%
2022/03/02	2	106.25	0	0.00	107.00	2	1,978	0.10%
2022/03/01	0	0.00	1	108.00	107.50	-1	1,999	-0.05%
2022/02/25	1	106.50	0	0.00	106.00	1	2,010	0.05%
2022/02/24	1	106.50	1	106.50	105.50	0	2,027	0.00%
2022/02/18	0	0.00	2	110.50	110.00	-2	2,142	-0.09%
2022/02/17	2	109.25	0	0.00	109.00	2	2,164	0.09%
2022/02/16	1	110.50	0	0.00	111.00	1	2,217	0.05%
2022/02/11	0	0.00	1	114.00	114.00	-1	2,278	-0.04%
2022/02/09	0	0.00	1	112.50	113.00	-1	2,312	-0.04%
2022/02/07	1	109.00	2	108.50	109.00	-1	2,445	-0.04%
2022/01/26	2	106.50	1	106.50	106.50	1	2,500	0.04%
2022/01/25	3	107.50	1	108.50	106.50	2	2,581	0.08%
2022/01/24	6	109.75	15	108.93	110.00	-9	2,691	-0.33%
2022/01/21	1.1	110.50	2	110.25	110.50	-0.9	2,778	-0.03%
2022/01/20	11	112.00	9	111.89	112.00	2	2,876	0.07%
2022/01/19	13	115.27	12	115.92	115.00	1	2,869	0.03%
2022/01/18	31	119.74	20	121.03	119.00	11	2,989	0.37%
2022/01/17	39	122.13	42	122.95	121.50	-3	2,950	-0.10%
2022/01/14	116	118.63	118	120.51	118.50	-2	2,820	-0.07%	大買/大賣/
2022/01/13	7	119.50	29.1	118.79	119.50	-22.1	2,709	-0.82%
2022/01/12	2	115.00	2	117.00	115.00	0	2,744	0.00%
2022/01/11	24	116.56	17	118.06	114.50	7	2,802	0.25%
2022/01/10	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2022/01/07	1.1	110.97	1	112.50	111.00	0.1	2,746	0.00%
2022/01/06	1	113.00	1	113.50	113.00	0	2,743	0.00%
2022/01/05	5	115.70	4	116.25	115.50	1	2,757	0.04%
2022/01/04	0	0.00	1.1	120.39	118.50	-1.1	2,782	-0.04%
2021/12/28	2	115.75	2	117.00	115.50	0	2,874	0.00%
2021/12/24	2	115.50	1	116.00	115.00	1	2,989	0.03%
2021/12/23	17	116.97	7	118.14	116.00	10	3,089	0.32%
2021/12/22	0	0.00	1	117.50	117.00	-1	3,118	-0.03%
2021/12/20	5	114.50	0	0.00	114.50	5	3,123	0.16%
2021/12/17	3	115.17	2	115.00	115.50	1	3,173	0.03%
2021/12/16	0	0.00	3	113.67	115.00	-3	3,226	-0.09%
2021/12/14	0	109.00	0	0.00	108.00	0	3,479	0.00%
2021/12/10	1	110.50	0	0.00	111.00	1	3,699	0.03%
2021/12/09	6	111.42	5	112.30	111.00	1	3,790	0.03%
2021/12/08	0	0.00	3	113.83	114.50	-3	3,794	-0.08%
2021/12/03	1	113.50	1	113.50	113.00	0	3,931	0.00%
2021/12/01	3	111.67	3	108.17	112.00	0	4,045	0.00%
2021/11/29	4	110.13	3	106.83	111.50	1	4,267	0.02%
2021/11/26	3	112.00	2	112.25	110.50	1	4,364	0.02%
2021/11/25	1	118.50	0.2	117.00	115.00	0.8	4,481	0.02%
2021/11/24	1	115.50	0	0.00	116.00	1	4,646	0.02%
2021/11/23	1	118.50	0	0.00	116.50	1	4,773	0.02%
2021/11/22	1	119.50	4	119.00	119.50	-3	5,098	-0.06%
2021/11/19	2	117.25	4	119.50	117.50	-2	5,223	-0.04%
2021/11/18	6	118.75	2	122.75	118.50	4	5,434	0.07%
2021/11/17	3	120.50	1	121.00	121.00	2	5,565	0.04%
2021/11/16	1.2	120.25	0	0.00	120.00	1.2	6,052	0.02%
2021/11/15	1.2	121.88	4	122.38	123.50	-2.8	6,597	-0.04%
2021/11/12	1	120.00	0	0.00	115.00	1	6,774	0.01%
2021/11/11	1	120.50	0	0.00	119.00	1	6,835	0.01%
2021/11/09	2	122.25	1	122.00	121.00	1	7,044	0.01%
2021/11/08	5	121.50	4	122.50	121.50	1	7,156	0.01%
2021/11/05	52	125.04	52	127.32	125.00	0	7,227	0.00%
2021/11/04	6	126.58	9	125.94	127.50	-3	7,276	-0.04%
2021/11/03	3.2	124.25	5	124.10	124.00	-1.9	7,331	-0.03%
2021/11/02	3	121.67	2.1	128.48	121.00	0.9	7,415	0.01%
2021/11/01	19.2	129.21	19	129.45	128.50	0.2	7,473	0.00%
2021/10/29	36	127.03	37	127.97	128.00	-1	7,451	-0.01%
2021/10/28	24	127.44	20	124.88	127.00	4	7,657	0.05%
2021/10/27	7	123.79	7	121.86	123.50	0	8,018	0.00%
2021/10/26	9	123.83	10	122.40	121.50	-1	8,164	-0.01%
2021/10/25	1	117.50	0	0.00	119.50	1	8,196	0.01%
2021/10/22	2	117.50	2	117.25	119.00	0	8,280	0.00%
2021/10/21	21	119.79	25	123.34	120.00	-4	8,378	-0.05%
2021/10/20	8.1	124.72	10	122.20	125.00	-1.9	8,616	-0.02%
2021/10/19	7	116.57	3	118.50	118.50	4	8,556	0.05%
2021/10/18	1	113.50	0	0.00	113.00	1	8,553	0.01%
2021/10/15	1	115.00	2	116.25	115.00	-1	8,634	-0.01%
2021/10/14	1	113.50	1	112.00	112.00	0	8,716	0.00%
2021/10/13	1	109.50	0	0.00	109.50	1	8,810	0.01%
2021/10/12	2	115.50	0	0.00	114.00	2	8,903	0.02%
2021/10/08	1	115.00	2	118.00	118.00	-1	8,975	-0.01%
2021/10/07	0	0.00	1	113.00	116.00	-1	9,154	-0.01%
2021/10/06	2	108.50	0	0.00	108.50	2	9,458	0.02%
2021/10/05	2	100.75	2	103.00	110.50	0	9,615	0.00%
2021/10/04	2.1	113.36	6	117.58	106.50	-3.9	9,607	-0.04%
2021/10/01	1	118.00	1	118.00	117.00	0	9,629	0.00%
2021/09/30	6	119.42	21	121.31	121.00	-15	9,826	-0.15%
2021/09/29	22	116.55	1	119.50	116.00	21	9,791	0.21%
2021/09/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/09/24	1	120.50	2	121.50	124.00	-1	9,883	-0.01%
2021/09/23	2	121.25	5	123.30	119.50	-3	9,870	-0.03%
2021/09/22	7	122.57	4	120.50	121.50	3	9,829	0.03%
2021/09/17	5	118.80	1	121.50	122.00	4	9,792	0.04%
2021/09/13	2	131.25	1	130.00	129.00	1	9,595	0.01%
2021/09/10	1	130.50	4	132.63	133.50	-3	9,675	-0.03%
2021/09/09	3.1	131.58	0	0.00	131.50	3.1	9,770	0.03%
2021/09/07	2	133.75	0	0.00	136.00	2	9,817	0.02%
2021/09/06	5	138.00	1.1	139.12	139.00	3.9	10,054	0.04%
2021/09/03	4	144.38	0	0.00	143.50	4	10,156	0.04%
2021/09/02	6	148.75	17	146.18	144.50	-11	10,227	-0.11%
2021/09/01	2	146.75	1	147.50	150.00	1	10,176	0.01%
2021/08/31	46	149.66	36	152.50	148.50	10	10,064	0.10%
2021/08/30	2	150.25	1	143.50	152.50	1	9,948	0.01%
2021/08/27	0	0.00	1	143.50	145.00	-1	9,773	-0.01%
2021/08/26	5	142.60	3	144.17	146.50	2	9,650	0.02%
2021/08/25	14.1	156.03	14	154.86	155.00	0.1	9,336	0.00%
2021/08/24	23.1	165.22	23	163.24	160.00	0.1	9,217	0.00%
2021/08/23	48	158.68	47	159.56	160.00	1	8,997	0.01%
2021/08/20	112.1	163.66	123	158.10	157.50	-11	8,834	-0.12%	大買/大賣/
2021/08/19	56	156.23	46	154.17	154.00	10	8,367	0.12%
2021/08/18	10	141.40	14	139.11	146.00	-4	7,821	-0.05%
2021/08/17	4	136.88	4	138.38	133.00	0	7,628	0.00%
2021/08/13	16	139.69	15	146.97	139.00	1	7,469	0.01%
2021/08/12	3	143.67	4	145.38	144.50	-1	7,343	-0.01%
2021/08/11	1	136.50	1	137.00	137.50	0	7,247	0.00%
2021/08/10	0.3	142.82	0	0.00	146.50	0.3	7,180	0.00%
2021/08/09	6.2	151.06	6	151.42	145.50	0.2	7,099	0.00%
2021/08/06	12.5	155.58	12	155.83	153.00	0.5	7,026	0.01%
2021/08/05	23	162.20	23	167.26	160.50	0	6,942	0.00%
2021/08/04	17	164.85	24	166.04	165.50	-7	6,896	-0.10%
2021/08/03	41	166.34	39	168.71	168.00	2	6,888	0.03%
2021/08/02	39	164.03	29	160.55	169.00	10	6,612	0.15%
2021/07/30	9	157.11	10	152.20	155.50	-1	6,183	-0.02%
2021/07/29	10	149.30	15	149.97	151.00	-5	6,024	-0.08%
2021/07/28	3	135.50	2	135.50	142.50	1	5,871	0.02%
2021/07/27	15	146.87	13	153.58	146.00	2	5,843	0.03%
2021/07/26	12	150.25	8	150.44	156.50	4	5,752	0.07%
2021/07/23	3	146.67	3	143.67	146.00	0	5,509	0.00%
2021/07/22	8	143.31	8	143.50	144.00	0	5,459	0.00%
2021/07/21	0	0.00	2	140.75	142.00	-2	5,497	-0.04%
2021/07/20	1	145.00	2	140.00	138.00	-1	5,480	-0.02%
2021/07/19	3	142.83	5	144.70	142.50	-2	5,504	-0.04%
2021/07/16	10	150.30	9	151.11	148.00	1	5,634	0.02%
2021/07/15	19	149.87	19	149.95	149.00	0	5,743	0.00%
2021/07/14	27	149.48	25	148.18	153.00	2	5,836	0.03%
2021/07/13	5	142.00	3	145.17	145.00	2	5,708	0.04%
2021/07/12	0	0.00	6	137.17	139.00	-6	5,417	-0.11%
2021/07/09	2	130.75	1	131.50	131.00	1	5,365	0.02%
2021/07/08	7	135.79	0	0.00	134.00	7	5,441	0.13%
2021/07/07	13	141.88	16	139.44	140.00	-3	5,481	-0.05%
2021/07/06	8	131.88	8	134.13	133.00	0	5,522	0.00%
2021/07/05	2	131.75	4	130.38	133.00	-2	5,913	-0.03%
2021/07/02	1	126.50	3	127.67	128.50	-2	6,265	-0.03%
2021/07/01	3	127.17	0	0.00	125.50	3	6,354	0.05%
2021/06/29	7	129.64	4	132.38	129.00	3	6,404	0.05%
2021/06/28	1	129.50	0	0.00	133.00	1	6,434	0.02%
2021/06/25	6	133.17	5	137.90	132.50	1	6,556	0.02%
2021/06/24	10	135.55	9	134.78	136.00	1	6,503	0.02%
2021/06/23	1	132.50	4	132.50	134.50	-3	6,406	-0.05%
2021/06/22	1	128.50	0	0.00	127.50	1	6,324	0.02%
2021/06/21	7	129.43	7	132.71	128.00	0	6,272	0.00%
2021/06/18	7	136.93	8	136.38	137.00	-1	6,206	-0.02%
2021/06/17	4	133.63	4	129.63	135.00	0	6,095	0.00%
2021/06/16	7	133.79	9	131.00	132.50	-2	6,034	-0.03%
2021/06/15	17	132.12	23	130.80	132.50	-6	5,943	-0.10%
2021/06/11	15	123.20	8	118.81	125.00	7	5,677	0.12%
2021/06/10	3	117.83	3	119.83	118.00	0	5,530	0.00%
2021/06/09	0	0.00	6	119.50	121.50	-6	5,412	-0.11%
2021/06/08	1	109.00	0	0.00	110.50	1	5,312	0.02%
2021/06/04	2	109.00	0	0.00	108.50	2	5,314	0.04%
2021/06/02	2	110.50	0	0.00	111.00	2	5,325	0.04%
2021/05/28	0	0.00	1	109.50	109.50	-1	5,383	-0.02%
2021/05/27	1	108.00	0	0.00	107.50	1	5,387	0.02%
2021/05/24	0	0.00	6	101.83	104.50	-6	5,393	-0.11%
2021/05/21	0	0.00	1	100.50	99.70	-1	5,413	-0.02%
2021/05/20	1	96.70	0	0.00	96.70	1	5,480	0.02%
2021/05/19	1	98.21	4	98.15	98.90	-3	5,517	-0.05%
2021/05/18	1	96.80	0	0.00	96.80	1	5,515	0.02%
2021/05/17	1	88.17	1	92.90	88.00	0	5,549	0.00%
2021/05/14	2	100.05	0	98.40	97.20	2	5,515	0.04%
2021/05/13	6	99.00	6	100.50	99.00	0	5,493	0.00%
2021/05/12	13	100.91	12	103.67	99.90	1	5,461	0.02%
2021/05/11	2	113.50	1	116.50	109.00	1	5,391	0.02%
2021/05/10	1	119.50	2	120.00	119.00	-1	5,343	-0.02%
2021/05/07	1	119.50	2	121.25	125.00	-1	5,364	-0.02%
2021/05/06	1	114.00	0	0.00	114.00	1	5,377	0.02%
2021/05/05	1	119.00	0	0.00	114.50	1	5,394	0.02%
2021/05/03	3	129.17	3	128.50	126.50	0	5,564	0.00%
2021/04/29	4	135.00	4	135.13	136.50	0	5,807	0.00%
2021/04/28	3	137.67	6	139.33	138.50	-3	5,874	-0.05%
2021/04/27	10	137.95	9	139.06	137.50	1	6,178	0.02%
2021/04/26	1	137.50	2	138.00	137.00	-1	6,454	-0.02%
2021/04/23	6	132.33	7	134.79	138.50	-1	6,454	-0.02%
2021/04/22	7	139.79	9	139.78	131.50	-2	6,439	-0.03%
2021/04/21	8	140.81	4	141.63	140.00	4	6,306	0.06%
2021/04/20	4	135.00	59	133.14	137.00	-55	6,202	-0.89%
2021/04/19	0	0.00	3	129.83	130.50	-3	6,241	-0.05%
2021/04/16	1	127.50	2	126.00	125.50	-1	6,432	-0.02%
2021/04/15	1	128.00	2	128.50	127.00	-1	6,455	-0.02%
2021/04/14	4	126.50	2	129.75	121.50	2	6,342	0.03%
2021/04/13	51	131.83	0	0.00	127.00	51	6,256	0.82%
2021/04/12	5	135.20	2	135.25	128.00	3	6,102	0.05%
2021/04/09	4	150.00	5.2	146.71	142.00	-1.2	5,857	-0.02%
2021/04/08	0	0.00	7	133.29	140.00	-7	5,478	-0.13%
2021/04/07	0	0.00	3	127.00	127.50	-3	5,050	-0.06%
2021/04/06	2	120.50	0	0.00	120.00	2	4,938	0.04%
2021/04/01	3	126.00	4	121.75	121.50	-1	4,915	-0.02%
2021/03/31	1	122.50	1	124.00	124.00	0	4,804	0.00%
2021/03/30	1	122.50	2	123.25	122.00	-1	4,744	-0.02%
2021/03/29	2	117.00	0	0.00	117.00	2	4,583	0.04%
2021/03/22	1	117.50	1	119.00	117.00	0	4,558	0.00%
2021/03/17	1	117.50	1	120.00	117.50	0	4,591	0.00%
2021/03/15	0	0.00	3	116.83	118.00	-3	4,628	-0.06%
2021/03/12	1	113.50	7	115.14	114.50	-6	4,679	-0.13%
2021/03/11	1	113.00	1	114.00	113.50	0	4,734	0.00%
2021/03/10	1	111.00	4	111.75	112.00	-3	4,763	-0.06%
2021/03/09	4	107.75	3	108.67	109.50	1	4,802	0.02%
2021/03/05	1	111.00	1	112.00	111.50	0	4,888	0.00%
2021/03/04	7	111.43	2	112.50	111.00	5	4,938	0.10%
2021/03/03	7	111.22	2	112.50	112.00	5	4,940	0.10%
2021/03/02	2	117.00	0	0.00	114.50	2	4,915	0.04%
2021/02/25	0	0.00	15	119.17	121.50	-15	5,067	-0.30%
2021/02/24	0	0.00	1	120.00	119.00	-1	5,158	-0.02%
2021/02/22	2	121.00	3	122.17	123.00	-1	5,316	-0.02%
2021/02/19	5	119.50	1	119.50	120.00	4	5,338	0.07%
2021/02/18	11	115.59	0	0.00	117.00	11	5,602	0.20%
2021/02/17	1	114.50	7	112.50	114.50	-6	5,912	-0.10%
2021/02/05	2	107.00	0	0.00	107.50	2	5,970	0.03%
2021/02/03	0	109.00	2	107.00	107.00	-2	6,234	-0.03%
2021/02/02	4	109.13	2	109.00	109.50	2	6,334	0.03%
2021/01/29	3	109.34	0	0.00	108.00	3	6,785	0.04%
2021/01/28	5	113.10	2	113.50	112.00	3	6,863	0.04%
2021/01/27	1	117.50	0	0.00	117.00	1	6,812	0.01%
2021/01/26	5	122.70	4	124.13	118.50	1	6,774	0.01%
2021/01/25	0	0.00	6	129.58	129.50	-6	6,587	-0.09%
2021/01/22	11	128.05	7	132.29	130.00	4	6,491	0.06%
2021/01/20	10	127.25	4	126.25	124.00	6	6,102	0.10%
2021/01/19	3	123.17	12	122.00	128.00	-9	5,762	-0.16%
2021/01/18	5	112.60	11	115.77	118.50	-6	5,397	-0.11%
2021/01/15	23	116.26	28	116.32	114.00	-5	5,394	-0.09%
2021/01/14	27	121.93	10	121.20	120.50	17	5,309	0.32%
2021/01/13	19	119.79	23	120.78	121.50	-4	5,213	-0.08%
2021/01/12	20	121.10	17	122.26	117.00	3	5,098	0.06%
2021/01/11	2	116.25	28	118.04	123.00	-26	4,869	-0.53%
2021/01/08	10	109.75	5	111.30	112.00	5	4,619	0.11%
2021/01/07	8	106.44	7	106.36	106.50	1	4,556	0.02%
2021/01/06	2	109.75	3	111.17	106.00	-1	4,565	-0.02%
2021/01/05	4	108.63	1	110.50	108.50	3	4,531	0.07%
2021/01/04	5	110.90	3	111.83	111.50	2	4,543	0.04%
2020/12/31	9	112.39	10	114.00	112.50	-1	4,531	-0.02%
2020/12/28	2	107.00	3	109.67	109.50	-1	4,506	-0.02%
2020/12/25	3	108.67	2	110.50	108.00	1	4,507	0.02%
2020/12/24	4	109.00	1	109.00	108.50	3	4,519	0.07%
2020/12/23	0	0.00	1	108.00	108.00	-1	4,538	-0.02%
2020/12/22	1	109.50	0	0.00	106.00	1	4,616	0.02%
2020/12/16	3	109.17	1	110.00	110.00	2	4,710	0.04%
2020/12/15	2	106.50	0	0.00	106.00	2	4,729	0.04%
2020/12/11	4	109.00	5	110.20	110.50	-1	4,891	-0.02%
2020/12/10	3	112.50	0	0.00	112.00	3	4,894	0.06%
2020/12/09	1	117.50	4	117.63	117.50	-3	4,901	-0.06%
2020/12/08	4	116.63	5	116.20	117.50	-1	4,895	-0.02%
2020/12/07	5	111.69	2	111.25	110.00	3	4,842	0.06%
2020/12/04	3	116.33	0	0.00	114.50	3	4,847	0.06%
2020/12/03	2	118.75	3	118.83	118.00	-1	4,921	-0.02%
2020/12/02	0	0.00	3	119.33	120.00	-3	4,935	-0.06%
2020/12/01	6.1	114.50	6	115.58	117.50	0.1	4,993	0.00%
2020/11/30	2	116.75	0	0.00	115.50	2	4,970	0.04%
2020/11/27	3	118.67	3	119.67	119.00	0	4,961	0.00%
2020/11/26	3	117.83	1	117.00	117.00	2	4,964	0.04%
2020/11/25	1	119.48	3	118.67	117.00	-2	4,950	-0.04%
2020/11/24	2	117.00	12	118.00	119.00	-10	4,927	-0.20%
2020/11/23	3	119.83	25	121.42	120.50	-22	4,900	-0.45%
2020/11/20	3	123.17	80	121.26	123.50	-77	4,846	-1.59%
2020/11/19	5	119.90	2	121.00	118.00	3	4,746	0.06%
2020/11/18	4	120.88	6	121.75	121.50	-2	4,776	-0.04%
2020/11/17	24	121.96	7	123.14	121.50	17	4,817	0.35%
2020/11/16	70	122.81	13	121.73	124.50	57	4,669	1.22%
2020/11/13	3	112.17	3	113.50	115.50	0	4,448	0.00%
2020/11/12	5	111.00	3	112.67	111.00	2	4,613	0.04%
2020/11/11	0	0.00	6	111.33	113.00	-6	4,541	-0.13%
2020/11/10	7	108.00	3	108.00	107.00	4	4,454	0.09%
2020/11/09	26	112.10	26	112.90	113.00	0	4,409	0.00%
2020/11/06	14	104.50	13	105.62	107.00	1	4,336	0.02%
2020/11/05	5	99.26	14	97.91	101.00	-9	4,137	-0.22%
2020/11/04	3	91.80	2	92.15	92.20	1	4,153	0.02%
2020/11/03	2	90.55	1	92.20	92.30	1	4,350	0.02%
2020/11/02	1	88.20	1	89.40	89.10	0	4,427	0.00%
2020/10/28	2	91.55	0	0.00	90.00	2	4,731	0.04%
2020/10/23	8	97.80	3	99.57	97.20	5	5,396	0.09%
2020/10/22	1	96.80	3	96.63	96.80	-2	5,608	-0.04%
2020/10/21	4	96.78	1	95.50	95.50	3	6,018	0.05%
2020/10/20	1	96.40	0	0.00	94.80	1	6,462	0.02%
2020/10/19	3	95.93	0	0.00	96.60	3	6,495	0.05%
2020/10/15	2	99.55	1	99.80	99.50	1	6,509	0.02%
2020/10/14	4	100.00	4	100.15	100.50	0	6,522	0.00%
2020/10/13	6	97.88	2	98.35	98.70	4	6,515	0.06%
2020/10/12	1	100.00	0	0.00	97.80	1	6,527	0.02%
2020/10/08	1	101.00	0	0.00	101.50	1	6,505	0.02%
2020/10/07	1	100.50	1	102.00	101.50	0	6,507	0.00%
2020/10/06	2	102.50	3	104.00	103.00	-1	6,508	-0.02%
2020/10/05	2	102.00	11	101.68	101.00	-9	6,513	-0.14%
2020/09/30	0	0.00	1	103.50	103.00	-1	6,646	-0.02%
2020/09/29	2	100.00	3	101.50	101.50	-1	6,649	-0.02%
2020/09/28	0	0.00	1	98.40	99.60	-1	6,685	-0.01%
2020/09/25	4	99.25	11	96.56	96.00	-7	6,807	-0.10%
2020/09/24	1	103.00	2	102.00	101.00	-1	7,063	-0.01%
2020/09/23	7	105.21	0	0.00	104.00	7	7,298	0.10%
2020/09/22	4	104.38	2	105.50	105.00	2	7,599	0.03%
2020/09/21	6	107.92	0	0.00	105.00	6	7,760	0.08%
2020/09/18	3	111.00	1	111.50	111.50	2	7,750	0.03%
2020/09/17	3	113.00	1	114.50	110.50	2	7,828	0.03%
2020/09/16	7	112.71	7	112.64	112.50	0	7,804	0.00%
2020/09/15	1	108.50	1	110.50	108.00	0	7,700	0.00%
2020/09/14	1	110.00	1	109.50	110.00	0	7,689	0.00%
2020/09/11	1	105.00	4	106.38	106.00	-3	7,639	-0.04%
2020/09/10	10	107.20	9	106.00	104.50	1	7,606	0.01%
2020/09/09	0	0.00	1	104.00	108.50	-1	7,609	-0.01%
2020/09/08	9	108.83	3	107.17	106.00	6	7,578	0.08%
2020/09/07	0	0.00	4	106.38	103.00	-4	7,492	-0.05%
2020/09/04	4	109.50	4	108.75	108.50	0	7,472	0.00%
2020/09/03	3	116.67	0	0.00	114.50	3	7,406	0.04%
2020/09/02	6	117.17	6	118.00	115.50	0	7,399	0.00%
2020/09/01	2	114.00	3	115.83	116.00	-1	7,370	-0.01%
2020/08/28	6	113.42	1	112.50	116.00	5	7,379	0.07%
2020/08/27	2	114.50	0	0.00	113.50	2	7,374	0.03%
2020/08/26	0	0.00	1	118.00	118.00	-1	7,434	-0.01%
2020/08/25	1	115.50	0	0.00	117.50	1	7,555	0.01%
2020/08/24	2	114.00	8	115.00	115.50	-6	7,492	-0.08%
2020/08/21	4	111.63	158	110.05	116.00	-154	7,404	-2.08%	大賣/鉅額交易
2020/08/20	8	110.63	2	107.75	105.50	6	7,291	0.08%
2020/08/19	7	117.57	5	116.70	116.00	2	7,141	0.03%
2020/08/18	4	119.13	6	119.00	122.00	-2	7,055	-0.03%
2020/08/17	6	128.42	2	127.00	127.00	4	6,806	0.06%
2020/08/14	4	132.25	2	132.50	133.00	2	6,785	0.03%
2020/08/13	5	130.10	4	131.38	130.00	1	6,799	0.01%
2020/08/12	152	130.46	43	123.06	131.00	109	6,749	1.61%	大買/鉅額交易
2020/08/11	3	129.83	9	126.83	127.00	-6	6,637	-0.09%
2020/08/10	18	129.75	3	130.00	130.00	15	6,680	0.22%
2020/08/07	10	132.55	36	132.46	131.50	-26	6,637	-0.39%
2020/08/06	13	145.69	4	144.50	146.00	9	6,596	0.14%
2020/08/05	2	148.75	1	149.00	149.00	1	6,536	0.02%
2020/08/04	70	144.66	8	144.56	145.00	62	6,507	0.95%
2020/08/03	5	152.50	12	153.75	149.00	-7	6,400	-0.11%
2020/07/31	5	147.80	2	148.75	150.50	3	6,271	0.05%
2020/07/30	16	149.09	6	148.83	150.00	10	6,200	0.16%
2020/07/29	23	145.93	21	144.57	153.00	2	6,062	0.03%
2020/07/28	20	149.93	1	145.50	139.50	19	5,667	0.34%
2020/07/27	5	158.20	7	158.36	154.50	-2	5,405	-0.04%
2020/07/24	25	154.00	18	156.19	159.50	7	4,974	0.14%
2020/07/22	0	0.00	1	135.00	136.50	-1	4,475	-0.02%
2020/07/21	1	132.50	1	129.00	135.00	0	4,446	0.00%
2020/07/20	1	126.00	0	0.00	125.00	1	4,420	0.02%
2020/07/15	0	0.00	5	130.00	129.00	-5	4,403	-0.11%
2020/07/14	0	0.00	3	137.00	132.00	-3	4,442	-0.07%
2020/07/13	0	0.00	1	142.00	140.00	-1	4,452	-0.02%
2020/07/10	0	0.00	1	130.00	136.00	-1	4,446	-0.02%
2020/07/09	1	138.50	1	138.50	141.50	0	4,416	0.00%
2020/07/08	0	0.00	1	129.00	129.00	-1	4,276	-0.02%
2020/07/07	1	117.50	6	114.50	117.50	-5	4,259	-0.12%
2020/07/06	0	0.00	1	117.00	117.50	-1	4,226	-0.02%
2020/07/03	9	114.50	16	112.91	113.50	-7	4,118	-0.17%
2020/07/02	1	110.50	1	109.50	111.00	0	3,810	0.00%
2020/07/01	6	98.90	11	98.85	101.00	-5	3,548	-0.14%
2020/06/30	14	93.72	8	91.98	92.00	6	3,226	0.19%
2020/06/29	8	85.19	4	86.18	86.20	4	3,039	0.13%
2020/06/24	8	85.91	9	86.29	86.60	-1	3,018	-0.03%
2020/06/23	3	83.70	17	83.72	84.10	-14	2,929	-0.48%
2020/06/22	9	82.41	3	82.47	82.20	6	2,921	0.21%
2020/06/19	2	82.10	2	82.70	81.50	0	2,916	0.00%
2020/06/17	1	81.20	1	81.80	80.80	0	2,889	0.00%
2020/06/16	0	0.00	12	79.73	81.70	-12	2,902	-0.41%
2020/06/15	10	77.75	0	0.00	78.90	10	2,883	0.35%
2020/06/11	2	78.90	7	80.14	78.10	-5	2,845	-0.18%
2020/06/10	6	82.85	17	81.68	81.50	-11	2,811	-0.39%
2020/06/09	9	84.02	4	85.35	83.40	5	2,806	0.18%
2020/06/08	3	84.83	6	85.82	84.30	-3	2,805	-0.11%
2020/06/05	2	84.80	41	84.93	85.00	-39	2,794	-1.40%
2020/06/04	6	87.53	16	87.26	85.10	-10	2,794	-0.36%
2020/06/03	23	84.63	22	85.17	84.50	1	2,744	0.04%
2020/06/02	35	84.76	29	82.76	83.60	6	2,689	0.22%
2020/06/01	73	84.59	91	83.09	87.80	-18	2,549	-0.71%
2020/05/28	2	80.00	2	78.90	78.90	0	2,353	0.00%
2020/05/27	1	80.80	2	79.80	79.80	-1	2,338	-0.04%
2020/05/26	1	81.00	0	0.00	81.30	1	2,343	0.04%
2020/05/22	37	79.74	1	79.70	78.90	36	2,301	1.56%
2020/05/21	6	81.48	0	0.00	80.90	6	2,279	0.26%
2020/05/20	2	82.15	0	0.00	82.30	2	2,232	0.09%
2020/05/19	0	0.00	1	79.90	79.90	-1	2,198	-0.05%
2020/05/18	10	79.00	0	0.00	78.90	10	2,182	0.46%
2020/05/15	21	80.38	1	79.80	80.50	20	2,177	0.92%
2020/05/14	25	78.62	1	79.40	79.20	24	2,070	1.16%
2020/05/13	5	78.70	5	78.54	78.30	0	2,019	0.00%
2020/05/12	8	75.35	5	74.80	75.10	3	1,855	0.16%
2020/05/11	1	75.10	2	74.65	75.50	-1	1,826	-0.05%
2020/05/06	1	73.00	1	72.00	72.00	0	1,737	0.00%
2020/04/17	1	62.30	17	64.79	62.60	-16	1,890	-0.85%
2020/04/16	0	0.00	10	61.62	61.60	-10	1,857	-0.54%
2020/04/08	2	59.30	2	59.50	59.70	0	1,980	0.00%
2020/04/07	0	0.00	2	56.20	56.70	-2	1,951	-0.10%
2020/03/26	2	51.10	0	0.00	52.50	2	2,011	0.10%
2020/03/25	1	51.10	2	51.10	51.10	-1	2,002	-0.05%
2020/03/13	12	54.98	0	0.00	57.00	12	2,624	0.46%
2020/03/12	2	61.30	0	0.00	60.60	2	2,733	0.07%
2020/03/09	0	0.00	15	69.30	66.60	-15	3,011	-0.50%
2020/03/04	1	70.10	1	70.60	71.10	0	3,038	0.00%
2020/02/20	15	78.40	5	78.20	78.00	10	3,126	0.32%
2020/02/19	0	0.00	5	76.40	76.90	-5	3,154	-0.16%
2020/02/18	0	0.00	1	75.80	76.00	-1	3,149	-0.03%
2020/02/17	3	79.07	3	79.20	79.40	0	3,111	0.00%
2020/02/14	12	78.07	4	77.15	78.40	8	3,081	0.26%
2020/02/07	3	74.00	0	0.00	73.10	3	2,998	0.10%
2020/02/06	0	0.00	6	76.10	76.70	-6	2,982	-0.20%
2020/01/30	1	72.50	5	74.00	73.50	-4	2,853	-0.14%
2020/01/20	4	82.08	4	82.20	80.10	0	2,794	0.00%
2020/01/16	0	0.00	5	80.40	80.40	-5	2,722	-0.18%
2020/01/15	5	82.00	1	82.10	80.90	4	2,699	0.15%
2020/01/14	1	80.50	8	79.70	80.00	-7	2,653	-0.26%
2020/01/13	0	0.00	2	77.55	78.60	-2	2,605	-0.08%
2020/01/10	4	75.93	4	76.15	75.10	0	2,563	0.00%
2020/01/09	1	73.90	5	75.78	76.10	-4	2,537	-0.16%
2020/01/08	1	73.80	2	72.95	74.10	-1	2,508	-0.04%
2020/01/07	5	71.20	1	71.10	71.50	4	2,421	0.17%
2020/01/03	1	78.10	70	76.74	75.30	-69	2,364	-2.92%
2020/01/02	0	0.00	4	79.20	78.60	-4	2,320	-0.17%
2019/12/31	0	0.00	42	79.44	79.00	-42	2,305	-1.82%
2019/12/30	11	80.00	36	80.00	80.30	-25	2,286	-1.09%
2019/12/27	2	78.90	0	0.00	78.70	2	2,240	0.09%
2019/12/25	7	78.66	12	79.08	78.50	-5	2,201	-0.23%
2019/12/24	0	0.00	1	76.90	76.60	-1	2,179	-0.05%
2019/12/23	1	76.90	3	76.97	75.90	-2	2,174	-0.09%
2019/12/20	3	78.73	0	0.00	78.40	3	2,136	0.14%
2019/12/19	9	79.04	23	79.96	78.50	-14	2,115	-0.66%
2019/12/18	3	79.27	2	78.85	78.50	1	2,093	0.05%
2019/12/17	4	80.50	7	81.57	80.50	-3	2,059	-0.15%
2019/12/16	0	0.00	3	79.47	80.00	-3	2,004	-0.15%
2019/12/13	9	80.31	4	79.93	80.00	5	1,949	0.26%
2019/12/12	17	81.44	12	81.35	81.50	5	1,845	0.27%
2019/12/11	3	77.93	3	77.40	77.80	0	1,582	0.00%
2019/12/10	8	76.11	0	0.00	76.30	8	1,488	0.54%
2019/12/09	159	77.84	7	76.81	78.20	152	1,409	10.79%	大買/鉅額交易
2019/12/06	11	73.25	9	73.51	74.10	2	1,258	0.16%
2019/12/05	5	72.62	14	72.79	72.00	-9	1,124	-0.80%
2019/12/04	1	68.90	1	68.10	68.70	0	979	0.00%
2019/11/29	1	67.10	0	0.00	68.00	1	1,085	0.09%
2019/11/27	2	68.60	4	67.63	67.60	-2	1,050	-0.19%
2019/11/15	1	63.50	0	0.00	63.90	1	933	0.11%
2019/11/14	1	62.50	0	0.00	62.50	1	920	0.11%
2019/10/14	0	0.00	2	61.40	61.40	-2	945	-0.21%
2019/10/03	0	63.30	0	0.00	63.70	0	939	0.00%
2019/10/02	3	62.60	0	0.00	62.90	3	939	0.32%
2019/09/26	2	65.70	0	0.00	64.70	2	927	0.22%
2019/09/25	2	64.20	0	0.00	64.30	2	923	0.22%
2019/09/20	0	0.00	1	66.40	65.70	-1	952	-0.10%
2019/09/19	1	66.50	0	0.00	66.20	1	942	0.11%
2019/09/05	1	68.00	2	66.25	66.70	-1	831	-0.12%
2019/09/04	1	63.80	0	0.00	64.10	1	711	0.14%
2019/09/03	0	0.00	2	66.05	66.30	-2	698	-0.29%
2019/09/02	1	64.80	0	0.00	64.70	1	669	0.15%
2019/08/28	1	65.30	1	66.60	65.20	0	657	0.00%
2019/08/27	0	0.00	1	67.10	66.70	-1	641	-0.16%
2019/08/26	10	63.80	0	0.00	63.50	10	618	1.62%
2019/08/23	1	65.80	0	0.00	65.90	1	617	0.16%
2019/08/22	1	68.50	0	0.00	65.90	1	613	0.16%
2019/08/02	1	63.90	0	0.00	62.40	1	612	0.16%
2019/07/01	0	0.00	2	64.55	66.40	-2	795	-0.25%
2019/06/21	2	61.20	3	63.00	61.00	-1	963	-0.10%
2019/05/23	31	60.02	31	60.65	60.40	0	1,163	0.00%
2019/05/13	1	68.30	0	0.00	66.80	1	1,209	0.08%
2019/04/22	1	70.50	0	0.00	70.50	1	1,425	0.07%
2019/04/10	0	0.00	1	76.60	76.80	-1	1,513	-0.07%
2019/04/08	0	0.00	1	78.40	78.10	-1	1,491	-0.07%
2019/04/03	3	78.53	3	78.70	78.20	0	1,444	0.00%
2019/04/02	21	76.91	21	79.57	78.50	0	1,398	0.00%
2019/03/29	1	69.00	0	0.00	70.50	1	1,202	0.08%
2019/03/25	1	69.80	0	0.00	69.00	1	1,170	0.09%
2019/03/22	0	0.00	3	73.00	73.50	-3	1,147	-0.26%
2019/03/21	1	72.10	0	0.00	72.30	1	1,115	0.09%
2019/03/20	1	72.20	0	0.00	72.20	1	1,099	0.09%
2019/03/19	1	66.80	1	67.40	69.60	0	1,029	0.00%
2019/03/07	1	60.40	0	0.00	60.00	1	931	0.11%
2019/02/26	0	0.00	10	61.70	61.70	-10	921	-1.09%
2019/02/25	10	61.80	0	0.00	61.80	10	918	1.09%
2019/01/18	1	65.10	1	64.10	64.50	0	638	0.00%
2019/01/17	1	64.30	1	64.90	64.20	0	625	0.00%
2019/01/15	0	0.00	1	63.00	64.50	-1	556	-0.18%
2019/01/14	1	62.20	1	62.80	61.80	0	518	0.00%
2019/01/11	21	60.21	32	61.37	61.10	-11	475	-2.31%
2019/01/10	13	60.45	12	60.22	60.20	1	427	0.23%
2019/01/09	13	57.42	3	57.57	57.60	10	354	2.82%
2019/01/08	11	53.34	10	54.40	56.60	1	328	0.30%
2018/12/13	0	0.00	1	56.90	56.90	-1	351	-0.28%
2018/12/12	0	0.00	1	55.00	55.20	-1	345	-0.29%
2018/11/01	1	51.70	0	0.00	51.40	1	601	0.17%
2018/10/25	1	48.90	0	0.00	48.85	1	761	0.13%
2018/10/17	1	51.80	0	0.00	50.90	1	781	0.13%
2018/10/11	1	48.90	0	0.00	49.50	1	756	0.13%
2018/10/08	2	53.00	0	0.00	52.10	2	728	0.27%
2018/10/04	5	57.82	4	58.25	57.90	1	691	0.14%
2018/09/10	1	63.60	0	0.00	63.90	1	691	0.14%
2018/08/30	1	70.20	1	68.80	68.80	0	748	0.00%
2018/08/28	0	0.00	1	67.70	67.70	-1	726	-0.14%
2018/08/27	3	71.10	4	68.30	68.30	-1	717	-0.14%
2018/08/24	7	69.71	5	68.68	68.80	2	696	0.29%
2018/08/23	0	0.00	1	67.90	69.20	-1	649	-0.15%
2018/08/08	2	71.40	3	70.70	70.20	-1	598	-0.17%
2018/08/06	1	70.60	1	70.90	71.30	0	557	0.00%
2018/08/03	0	0.00	1	67.40	67.80	-1	469	-0.21%
2018/07/18	0	0.00	1	63.60	62.20	-1	394	-0.25%
2018/07/11	1	60.10	1	60.00	59.90	0	404	0.00%
2018/07/09	1	61.30	1	61.80	60.70	0	401	0.00%
2018/06/14	2	67.50	0	0.00	67.50	2	369	0.54%
2018/06/13	1	62.00	0	0.00	67.20	1	336	0.30%
2018/06/11	1	61.70	1	62.50	61.20	0	299	0.00%
2018/06/08	1	60.00	0	0.00	59.70	1	289	0.35%
2018/06/04	0	0.00	2	59.20	59.30	-2	282	-0.71%
2018/05/18	5	57.00	5	57.40	57.80	0	220	0.00%
2018/05/17	0	0.00	2	52.60	52.60	-2	198	-1.01%
2018/04/25	2	53.30	0	0.00	53.60	2	208	0.96%