技嘉 (2376)-宏遠-光隆券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
307.0
漲跌
▼3.0
漲幅
-0.97%
成交量
8,567張
產業
上市電腦週邊類股
1779人加入追蹤

立即追蹤
本地時間:07:10

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

技嘉 (2376)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	304.00	0	312.00	307.00	1	19,496	0.01%
2024/05/09	2	311.50	3	310.33	310.00	-1	19,704	-0.01%
2024/05/08	9	315.44	8	314.56	311.50	1	19,933	0.00%
2024/05/07	2.1	300.38	7	301.93	312.00	-4.9	20,004	-0.02%
2024/05/06	1	295.00	2	292.50	292.00	-1	19,941	-0.01%
2024/05/03	6	287.68	2.7	292.26	286.00	3.3	20,066	0.02%
2024/05/02	5	287.90	1	290.00	288.50	4	20,359	0.02%
2024/04/30	0	0.00	1	298.00	299.00	-1	20,433	0.00%
2024/04/29	0	0.00	3	301.00	301.00	-3	20,774	-0.01%
2024/04/26	0	0.00	2	297.25	295.50	-2	21,500	-0.01%
2024/04/25	4	291.13	0	0.00	290.50	4	21,841	0.02%
2024/04/24	1	299.00	2	295.00	299.50	-1	21,890	0.00%
2024/04/23	3.1	283.98	0	0.00	281.00	3.1	21,915	0.01%
2024/04/22	2.2	287.89	1	282.00	282.50	1.2	21,890	0.01%
2024/04/19	0.2	291.95	3.3	288.80	292.50	-3.1	21,857	-0.01%
2024/04/18	3.1	302.69	1	305.50	302.00	2.1	21,884	0.01%
2024/04/17	3	302.67	3.2	307.23	308.00	-0.2	22,149	0.00%
2024/04/16	3	302.00	1	305.00	302.00	2	22,111	0.01%
2024/04/15	2.6	305.28	1	303.00	302.00	1.6	22,218	0.01%
2024/04/12	3	317.83	0	0.00	318.00	3	22,071	0.01%
2024/04/11	1	317.02	3	321.33	320.50	-2	22,015	-0.01%
2024/04/10	6.4	330.23	4.1	327.41	320.00	2.4	21,964	0.01%
2024/04/09	4.2	337.40	6.1	338.38	335.00	-1.9	21,664	-0.01%
2024/04/08	2.1	335.48	8.1	328.65	340.00	-6	21,721	-0.03%
2024/04/03	2	316.50	7	314.64	317.50	-5	21,494	-0.02%
2024/04/02	5.2	314.80	4	315.63	317.00	1.2	21,370	0.01%
2024/04/01	2.2	316.84	6.2	319.18	318.50	-4	21,222	-0.02%
2024/03/29	1.3	318.23	5.4	318.51	316.00	-4.1	21,146	-0.02%
2024/03/28	4.3	311.56	5	310.00	313.00	-0.8	20,885	0.00%
2024/03/27	7	305.07	3	308.33	310.00	4	20,888	0.02%
2024/03/26	5	305.90	1	304.00	304.50	4	20,952	0.02%
2024/03/25	5.2	307.87	6	307.33	306.00	-0.8	20,978	0.00%
2024/03/22	10.7	299.86	18	297.92	303.00	-7.3	21,011	-0.03%
2024/03/21	19.2	294.91	2	292.50	291.00	17.2	20,568	0.08%
2024/03/20	4.8	297.79	13	303.35	295.00	-8.2	20,540	-0.04%
2024/03/19	7.3	307.64	3	307.67	305.00	4.3	20,591	0.02%
2024/03/18	2	310.50	0	0.00	310.50	2	20,605	0.01%
2024/03/15	12	313.04	5	314.90	313.00	7	20,670	0.03%
2024/03/14	8.4	318.96	0	0.00	317.50	8.4	20,584	0.04%
2024/03/13	11.6	336.13	6	334.50	328.00	5.6	20,968	0.03%
2024/03/12	7	358.50	0	0.00	355.00	7	20,947	0.03%
2024/03/11	2	368.98	4.1	366.24	360.00	-2.1	21,071	-0.01%
2024/03/08	1	369.89	8	371.63	358.00	-7	20,879	-0.03%
2024/03/07	2	364.75	1	365.50	359.00	1	20,680	0.00%
2024/03/06	4	362.88	8	364.56	362.50	-4	20,673	-0.02%
2024/03/05	1	365.00	2	358.25	361.50	-1	20,875	0.00%
2024/03/04	4	361.00	3	370.16	354.50	1	20,978	0.00%
2024/03/01	1	356.50	9.5	356.32	361.00	-8.5	20,553	-0.04%
2024/02/29	8.1	340.68	3	336.56	345.00	5.1	20,268	0.03%
2024/02/27	2	335.00	5	329.30	334.00	-3	20,072	-0.01%
2024/02/26	7.7	335.82	6	335.92	335.00	1.7	20,034	0.01%
2024/02/23	8	349.38	6.2	352.32	342.50	1.8	20,105	0.01%
2024/02/22	9.3	358.10	3	349.00	347.00	6.3	20,284	0.03%
2024/02/21	4.2	347.53	2	348.25	347.50	2.2	19,874	0.01%
2024/02/20	10.5	354.24	6	355.53	357.00	4.5	19,790	0.02%
2024/02/19	8	370.19	3.6	369.42	366.50	4.4	19,592	0.02%
2024/02/16	12.1	377.99	9	382.61	381.00	3.1	19,637	0.02%
2024/02/15	1.2	363.38	4.1	370.13	370.50	-2.9	19,260	-0.02%
2024/02/05	6	336.41	6	338.83	337.00	0	18,948	0.00%
2024/02/02	6	333.92	9.2	334.27	333.00	-3.2	18,947	-0.02%
2024/02/01	2	309.50	3.4	311.06	313.50	-1.4	18,987	-0.01%
2024/01/31	6.1	307.10	6.2	308.55	309.00	-0.1	19,098	0.00%
2024/01/30	5.1	302.84	10.1	306.46	305.00	-5	19,085	-0.03%
2024/01/29	1	290.00	2	292.50	295.00	-1	19,111	-0.01%
2024/01/26	4	284.87	0	0.00	284.00	4	19,311	0.02%
2024/01/25	9	296.22	7	293.14	292.00	2	19,532	0.01%
2024/01/24	3	292.34	10	294.20	293.50	-7	19,400	-0.04%
2024/01/23	7.1	293.28	11.8	294.40	291.00	-4.7	19,559	-0.02%
2024/01/22	3	287.50	12.3	287.74	297.50	-9.3	19,345	-0.05%
2024/01/19	3	267.17	14.2	268.87	270.50	-11.2	18,793	-0.06%
2024/01/18	1	250.00	1	253.50	256.00	0	18,715	0.00%
2024/01/15	1	262.50	3	261.00	260.50	-2	19,056	-0.01%
2024/01/12	8	262.81	2	263.25	262.00	6	19,319	0.03%
2024/01/11	2	260.00	7	258.56	263.00	-5	19,423	-0.03%
2024/01/10	2	247.75	0	0.00	247.50	2	19,718	0.01%
2024/01/09	0	0.00	4	253.13	252.00	-4	19,960	-0.02%
2024/01/08	4	244.24	0	0.00	241.50	4	19,988	0.02%
2024/01/05	0	0.00	1	242.50	243.00	-1	20,430	0.00%
2024/01/04	1	248.50	3	248.17	247.00	-2	20,781	-0.01%
2024/01/03	3	248.67	0	0.00	247.50	3	21,367	0.01%
2024/01/02	10	251.11	8	254.38	255.00	2	21,383	0.01%
2023/12/29	1	270.00	1	268.00	266.00	0	21,203	0.00%
2023/12/28	5	265.80	7	265.64	265.50	-2	21,225	-0.01%
2023/12/27	1	265.00	13	264.23	264.00	-12	21,380	-0.06%
2023/12/26	2	264.00	4	263.88	264.00	-2	21,804	-0.01%
2023/12/25	2	261.50	7	262.86	263.50	-5	22,253	-0.02%
2023/12/22	6	262.25	4	263.50	259.00	2	22,547	0.01%
2023/12/21	2	255.00	2	260.00	262.00	0	22,777	0.00%
2023/12/20	4	262.75	16	262.41	261.50	-12	23,024	-0.05%
2023/12/19	11	259.41	7	257.86	260.00	4	23,341	0.02%
2023/12/18	3	252.00	41	256.88	255.50	-38	23,623	-0.16%
2023/12/15	6	257.75	5	256.00	254.00	1	24,052	0.00%
2023/12/14	3	255.17	14.2	257.32	257.50	-11.2	24,102	-0.05%
2023/12/13	6	251.58	7	253.86	250.00	-1	24,239	0.00%
2023/12/12	10.2	252.42	2	255.00	250.50	8.2	24,357	0.03%
2023/12/11	21	254.52	30	252.40	251.50	-9	24,544	-0.04%
2023/12/08	36	263.97	16	261.19	258.50	20	24,567	0.08%
2023/12/07	21	254.31	40	255.99	259.50	-19	24,442	-0.08%
2023/12/06	33	239.86	22	239.55	243.50	11	24,601	0.04%
2023/12/05	45	229.67	27	229.19	228.50	18	24,768	0.07%
2023/12/04	28	238.43	3	241.17	236.00	25	25,017	0.10%
2023/12/01	8	246.12	3	246.33	246.00	5	25,087	0.02%
2023/11/30	2	245.51	5	249.39	250.00	-3	25,309	-0.01%
2023/11/29	6	241.42	4	243.25	243.50	2	25,290	0.01%
2023/11/28	2	232.00	2	235.50	235.00	0	25,443	0.00%
2023/11/27	1	231.48	6	231.08	230.00	-5	26,463	-0.02%
2023/11/24	2	234.00	1	233.00	232.00	1	26,978	0.00%
2023/11/22	10	236.85	2	235.75	233.50	8	27,809	0.03%
2023/11/21	5.1	241.75	14	242.65	244.00	-8.9	27,996	-0.03%
2023/11/20	2	231.00	5	231.20	233.00	-3	28,514	-0.01%
2023/11/17	11	230.27	11	232.95	230.50	0	28,784	0.00%
2023/11/16	5	234.50	0	233.00	233.00	5	29,414	0.02%
2023/11/15	5	229.20	4.1	234.70	228.50	1	29,340	0.00%
2023/11/14	6	227.67	3	229.00	229.50	3	29,350	0.01%
2023/11/13	5	226.50	3	226.67	225.50	2	29,605	0.01%
2023/11/10	14	225.66	16	225.09	230.50	-2	29,695	-0.01%
2023/11/09	8	229.94	9	229.61	231.00	-1	29,822	0.00%
2023/11/08	6	225.75	3	225.83	224.50	3	29,683	0.01%
2023/11/07	7.1	218.27	2	220.25	220.50	5.1	29,783	0.02%
2023/11/06	4	219.88	2.1	219.55	220.00	2	30,121	0.01%
2023/11/03	11	221.41	10	227.00	220.50	1	30,274	0.00%
2023/11/02	9.1	227.77	1	226.00	226.50	8.1	30,540	0.03%
2023/11/01	2	220.00	0	0.00	221.00	2	30,490	0.01%
2023/10/31	3	219.83	7	224.57	217.50	-4	30,708	-0.01%
2023/10/30	1	235.47	0	0.00	232.50	1	30,679	0.00%
2023/10/27	6	235.41	2	235.50	235.50	4	30,856	0.01%
2023/10/26	12.1	233.75	6	232.42	232.00	6	31,051	0.02%
2023/10/25	2	246.01	0	0.00	245.50	2	31,115	0.01%
2023/10/24	11	243.73	10	242.00	247.00	1	31,257	0.00%
2023/10/23	0.1	241.00	0	0.00	239.00	0.1	31,608	0.00%
2023/10/20	2	235.50	3	238.17	241.50	-1	32,203	0.00%
2023/10/19	12.1	244.30	5	243.00	243.00	7.1	32,573	0.02%
2023/10/18	4	249.50	2.1	256.90	246.00	1.9	33,002	0.01%
2023/10/17	9	266.16	6	270.00	261.50	3	32,569	0.01%
2023/10/16	0	266.50	1	271.00	265.50	-1	32,685	0.00%
2023/10/13	8.1	270.18	4	271.50	271.00	4.1	33,080	0.01%
2023/10/12	4	283.63	1	284.51	284.50	3	32,909	0.01%
2023/10/11	10.3	286.53	4	281.88	274.00	6.3	33,130	0.02%
2023/10/06	2	291.00	1	293.50	289.50	1	33,267	0.00%
2023/10/05	0.1	287.00	1	285.50	288.00	-1	33,634	0.00%
2023/10/04	2	285.50	1	287.50	287.50	1	33,823	0.00%
2023/10/03	2	290.50	2	291.73	290.00	0	34,036	0.00%
2023/10/02	4	290.87	11.1	296.29	290.00	-7.1	34,069	-0.02%
2023/09/28	10	287.55	1	283.00	281.50	9	33,874	0.03%
2023/09/27	3	281.19	6.1	283.08	284.50	-3	33,745	-0.01%
2023/09/26	2	281.75	1	280.85	275.50	1	33,843	0.00%
2023/09/25	2	276.50	2.1	278.11	274.50	-0.1	33,822	0.00%
2023/09/22	9	268.72	8.1	271.70	279.00	1	33,668	0.00%
2023/09/21	5	264.90	4	266.38	268.50	1	33,359	0.00%
2023/09/20	4	265.63	2.1	264.98	263.50	2	33,008	0.01%
2023/09/19	0.4	258.00	1	253.50	253.50	-0.7	32,760	0.00%
2023/09/18	1.3	258.98	0.1	259.00	260.00	1.2	32,765	0.00%
2023/09/15	2	272.27	1	272.50	271.50	1	32,493	0.00%
2023/09/14	4.4	277.67	16.1	274.27	278.00	-11.6	32,446	-0.04%
2023/09/13	14	266.00	1.4	267.61	267.50	12.6	32,186	0.04%
2023/09/12	4.2	270.49	3.3	270.48	270.50	1	32,289	0.00%
2023/09/11	5.1	288.20	8	283.00	279.50	-2.9	32,135	-0.01%
2023/09/08	12.3	316.79	11	313.09	307.50	1.3	31,678	0.00%
2023/09/07	5.3	305.56	9.1	310.15	314.50	-3.8	31,645	-0.01%
2023/09/06	15	309.53	1	310.00	306.50	14	31,971	0.04%
2023/09/05	2.2	316.77	2.1	310.16	311.00	0	32,151	0.00%
2023/09/04	2.1	324.58	6.1	324.00	316.00	-4	31,990	-0.01%
2023/09/01	2.4	342.55	2	336.05	323.00	0.4	32,027	0.00%
2023/08/31	6.2	349.11	6	345.75	341.00	0.2	31,778	0.00%
2023/08/30	8.5	365.44	8	365.87	354.00	0.5	31,011	0.00%
2023/08/29	7	351.29	8	352.88	354.00	-1	31,023	0.00%
2023/08/28	5	344.97	4	345.75	345.00	1	30,750	0.00%
2023/08/25	2	344.70	2	345.25	342.50	0	30,385	0.00%
2023/08/24	10	354.85	9.2	354.27	354.00	0.8	30,075	0.00%
2023/08/23	1	330.50	4	329.75	334.50	-3	29,494	-0.01%
2023/08/22	8.5	329.41	0.1	336.83	335.50	8.4	30,070	0.03%
2023/08/21	4.5	311.38	1	311.50	310.50	3.5	29,770	0.01%
2023/08/18	4.1	320.99	4	323.88	312.00	0.1	29,911	0.00%
2023/08/17	3	328.00	9	330.94	331.00	-6	29,649	-0.02%
2023/08/16	3	318.16	8	319.39	334.50	-5	29,316	-0.02%
2023/08/15	5	312.22	9	315.83	316.00	-4	29,189	-0.01%
2023/08/14	5	296.79	5	294.50	296.00	0	29,144	0.00%
2023/08/11	10	300.15	8	302.44	300.50	2	29,103	0.01%
2023/08/10	8	301.82	1.5	301.33	296.00	6.5	28,971	0.02%
2023/08/09	10.2	339.15	18.1	334.66	328.50	-7.9	28,392	-0.03%
2023/08/08	17.4	340.97	6	336.17	333.50	11.4	27,833	0.04%
2023/08/07	4	328.00	5.1	321.11	336.50	-1.1	27,317	0.00%
2023/08/04	4	307.97	12	299.76	306.00	-8	27,098	-0.03%
2023/08/02	3	308.23	0	0.00	297.00	3	26,783	0.01%
2023/08/01	7	315.71	6	316.83	319.00	1	26,423	0.00%
2023/07/31	8	329.28	5.1	332.62	314.00	3	26,171	0.01%
2023/07/28	0.1	341.80	8.9	340.64	347.50	-8.8	25,871	-0.03%
2023/07/27	7.1	333.98	4	338.06	332.00	3.1	25,518	0.01%
2023/07/26	12.1	337.30	9.2	339.82	333.00	2.9	25,212	0.01%
2023/07/25	12.5	367.15	13.4	365.74	352.50	-0.9	24,586	0.00%
2023/07/24	7.1	337.42	7.1	337.15	354.50	0.1	23,766	0.00%
2023/07/21	5	312.42	7.8	318.89	322.50	-2.7	23,010	-0.01%
2023/07/20	1	303.50	3	303.17	305.00	-2	22,300	-0.01%
2023/07/19	9.9	314.14	10	306.15	298.50	-0.1	22,068	0.00%
2023/07/18	3.2	304.25	8.5	302.02	312.50	-5.3	21,625	-0.02%
2023/07/17	6	301.00	2	299.00	293.50	4	20,944	0.02%
2023/07/14	7.1	297.36	30	294.35	296.00	-22.9	20,668	-0.11%
2023/07/13	10.4	324.37	14.1	324.07	295.50	-3.6	20,034	-0.02%
2023/07/12	36.1	288.15	39	292.67	304.00	-2.9	19,203	-0.02%
2023/07/11	42	277.56	41	279.96	276.50	1	18,647	0.01%
2023/07/10	42	266.32	41	269.96	273.50	1	18,304	0.01%
2023/07/07	22	264.77	23	260.87	261.00	-1	17,909	-0.01%
2023/07/06	1	257.50	1	266.00	264.00	0	17,667	0.00%
2023/07/05	9	265.30	1	264.50	265.00	8	17,349	0.05%
2023/07/04	25	250.82	35.2	255.63	272.50	-10.2	16,996	-0.06%
2023/07/03	38	250.54	40.3	253.12	248.00	-2.3	16,641	-0.01%
2023/06/30	25.1	236.33	13	236.00	243.50	12.1	16,329	0.07%
2023/06/29	5	231.40	1	235.00	233.00	4	16,120	0.02%
2023/06/28	1	236.00	1	230.00	227.00	0	15,875	0.00%
2023/06/27	1	239.00	10.5	236.33	233.00	-9.5	15,635	-0.06%
2023/06/26	6.2	250.38	5	246.50	243.50	1.2	15,298	0.01%
2023/06/21	4	257.75	4	259.75	260.00	0	15,061	0.00%
2023/06/20	7	255.00	6	255.50	256.00	1	14,909	0.01%
2023/06/19	3.1	250.49	4	252.38	252.50	-0.9	14,742	-0.01%
2023/06/16	31.5	251.14	34	255.65	254.50	-2.5	14,558	-0.02%
2023/06/15	45	246.58	44.2	246.60	246.00	0.8	14,123	0.01%
2023/06/14	39	242.23	33	242.65	242.50	6	13,790	0.04%
2023/06/13	46.2	249.40	48	243.81	245.00	-1.8	13,545	-0.01%
2023/06/12	8	247.06	10.8	245.86	243.00	-2.8	13,144	-0.02%
2023/06/09	28	231.89	27.1	236.18	240.50	0.9	12,421	0.01%
2023/06/08	13	220.96	14.5	218.69	219.00	-1.5	11,937	-0.01%
2023/06/07	37.4	214.48	37	215.93	224.50	0.4	11,744	0.00%
2023/06/06	34	209.46	35	210.33	209.00	-1	11,416	-0.01%
2023/06/05	4	204.88	4	209.13	211.50	0	11,220	0.00%
2023/06/02	3	198.91	52.7	195.33	203.00	-49.6	10,857	-0.46%
2023/06/01	13	183.92	13	186.15	190.50	0	10,204	0.00%
2023/05/31	22	185.14	22	186.93	186.50	0	9,895	0.00%
2023/05/30	3	183.67	3.3	184.71	184.50	-0.3	9,695	0.00%
2023/05/29	6	184.75	1	186.50	186.00	5	9,462	0.05%
2023/05/26	21.4	187.98	18.2	189.21	185.00	3.2	9,012	0.04%
2023/05/25	0.2	179.50	11	180.68	180.00	-10.8	8,182	-0.13%
2023/05/24	7	163.00	9	164.83	165.00	-2	7,686	-0.03%
2023/05/23	1	160.50	1	160.00	160.00	0	7,391	0.00%
2023/05/22	5	162.40	1.1	162.82	161.50	3.9	7,261	0.05%
2023/05/19	5	162.70	4.1	162.44	164.00	0.9	7,143	0.01%
2023/05/18	1	152.50	6	156.33	159.50	-5	6,904	-0.07%
2023/05/17	12	148.71	38	149.11	149.50	-26	6,508	-0.40%
2023/05/16	3	142.00	16	144.03	144.50	-13	6,089	-0.21%
2023/05/15	5	136.90	0	0.00	135.50	5	5,715	0.09%
2023/05/12	2	140.25	4	140.00	139.00	-2	5,663	-0.04%
2023/05/11	1	140.50	2	141.25	141.00	-1	5,621	-0.02%
2023/05/10	3	138.17	5	136.60	139.50	-2	5,636	-0.04%
2023/05/09	5	138.80	3.4	138.94	139.00	1.6	5,615	0.03%
2023/05/03	0	0.00	2	135.00	132.50	-2	5,678	-0.04%
2023/05/02	0	0.00	1	135.00	135.00	-1	5,777	-0.02%
2023/04/20	2	133.00	0	0.00	134.00	2	6,069	0.03%
2023/04/19	1	134.50	1	133.00	134.50	0	6,132	0.00%
2023/04/18	2	136.00	2	137.00	135.50	0	6,115	0.00%
2023/04/14	0	0.00	3	134.00	134.50	-3	6,224	-0.05%
2023/04/13	3.1	132.00	0	0.00	132.00	3.1	6,302	0.05%
2023/04/12	0	0.00	1	135.50	136.50	-1	6,266	-0.02%
2023/04/11	4	135.50	0	0.00	135.50	4	6,291	0.06%
2023/04/10	0	0.00	2.2	136.45	136.50	-2.2	6,250	-0.04%
2023/04/07	6	135.08	0	0.00	134.00	6	6,227	0.10%
2023/04/06	0	0.00	11	136.55	138.00	-11	6,239	-0.18%
2023/03/30	5	133.30	2	133.00	133.00	3	6,240	0.05%
2023/03/29	0	0.00	1.5	129.33	130.00	-1.5	6,253	-0.02%
2023/03/27	2	129.50	3	128.33	128.00	-1	6,570	-0.02%
2023/03/24	0	0.00	4	128.75	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	4	125.63	126.00	-4	7,530	-0.05%
2023/03/22	0	0.00	20	122.65	123.50	-20	7,667	-0.26%
2023/03/21	0	0.00	2	119.50	120.00	-2	7,596	-0.03%
2023/03/20	0	0.00	1	120.50	120.00	-1	7,621	-0.01%
2023/03/17	5	117.90	4	118.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	1	120.00	119.50	-1	7,638	-0.01%
2023/03/14	2	117.00	0	0.00	117.50	2	7,723	0.03%
2023/03/13	0	0.00	5	118.00	118.50	-5	7,758	-0.06%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	11	119.00	1	119.00	119.00	10	7,803	0.13%
2023/03/08	10	117.30	0	0.00	117.00	10	7,802	0.13%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/02/24	4	121.00	11	122.45	119.00	-7	8,196	-0.09%
2023/02/23	3	120.00	11	120.86	120.50	-8	8,349	-0.10%
2023/02/22	2	115.50	0	0.00	117.50	2	8,626	0.02%
2023/02/21	2	115.75	1	116.50	116.50	1	8,830	0.01%
2023/02/20	6	116.83	0	0.00	116.50	6	9,029	0.07%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	1	118.00	0.5	120.00	119.00	0.5	9,259	0.01%
2023/02/14	2	119.00	0	0.00	119.00	2	9,307	0.02%
2023/02/10	0	0.00	2	117.50	117.00	-2	9,518	-0.02%
2023/02/09	7	117.14	1	118.00	117.00	6	9,760	0.06%
2023/02/08	2	121.25	1	122.00	120.00	1	9,879	0.01%
2023/02/07	0	0.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/06	2	115.25	2	115.00	116.00	0	9,766	0.00%
2023/02/03	3	114.83	0	0.00	114.50	3	9,695	0.03%
2023/02/01	0	0.00	1	117.00	117.00	-1	9,610	-0.01%
2023/01/31	0	0.00	1	116.00	115.50	-1	9,642	-0.01%
2023/01/30	0	0.00	4	117.25	119.50	-4	9,570	-0.04%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	0	0.00	8	114.00	113.50	-8	9,558	-0.08%
2023/01/11	1	113.00	0	0.00	114.50	1	10,011	0.01%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	1	113.00	0	0.00	113.50	1	10,464	0.01%
2023/01/06	9	112.67	0	0.00	112.00	9	10,450	0.09%
2023/01/05	0	0.00	8	111.25	110.50	-8	10,448	-0.08%
2023/01/04	9	110.44	8.1	111.31	112.00	0.9	10,370	0.01%
2023/01/03	1	105.00	14	108.93	111.00	-13	10,354	-0.13%
2022/12/30	3	106.67	0	0.00	106.50	3	10,334	0.03%
2022/12/29	9	104.39	7	107.00	107.50	2	10,358	0.02%
2022/12/28	2	104.75	5	104.30	105.50	-3	10,389	-0.03%
2022/12/26	4	108.25	9	105.83	105.00	-5	10,496	-0.05%
2022/12/23	8	103.19	6	104.75	106.50	2	10,489	0.02%
2022/12/22	3	104.00	7	105.64	105.00	-4	10,577	-0.04%
2022/12/21	1	101.00	2	101.00	101.00	-1	10,486	-0.01%
2022/12/20	10	103.00	9	102.61	100.00	1	10,440	0.01%
2022/12/19	19	103.66	2	103.50	103.00	17	10,318	0.16%
2022/12/16	8.1	108.90	8	109.56	107.00	0.1	10,187	0.00%
2022/12/15	18	112.53	24	114.65	114.00	-6	9,893	-0.06%
2022/12/14	5	105.80	11	106.95	107.00	-6	9,425	-0.06%
2022/12/13	1	103.50	1.2	103.75	102.50	-0.2	9,380	0.00%
2022/12/09	3	103.00	3	102.50	102.50	0	9,695	0.00%
2022/12/08	5	102.30	5	102.30	102.50	0	9,983	0.00%
2022/12/07	3	100.77	1	100.00	101.00	2	10,046	0.02%
2022/12/06	6	104.00	1	105.50	103.50	5	10,246	0.05%
2022/12/05	7	108.29	0	0.00	108.00	7	10,310	0.07%
2022/12/02	0	0.00	1	111.00	111.00	-1	10,365	-0.01%
2022/12/01	0	0.00	6	111.25	112.50	-6	10,376	-0.06%
2022/11/30	3	109.00	4	109.50	108.00	-1	10,259	-0.01%
2022/11/28	2	107.00	6	109.00	108.50	-4	10,151	-0.04%
2022/11/25	4	108.50	5	109.10	107.50	-1	10,102	-0.01%
2022/11/24	3	105.50	3	106.00	107.00	0	9,830	0.00%
2022/11/23	5	107.90	3	105.50	105.50	2	9,809	0.02%
2022/11/22	7	107.36	3	107.00	107.00	4	9,772	0.04%
2022/11/21	5	111.90	4	108.63	108.00	1	9,725	0.01%
2022/11/18	7.2	110.68	8	111.38	113.00	-0.8	9,512	-0.01%
2022/11/17	2	106.50	4	104.88	107.00	-2	9,089	-0.02%
2022/11/16	4	101.75	31	103.79	104.00	-27	8,886	-0.30%
2022/11/15	22	98.98	0	0.00	99.00	22	8,682	0.25%
2022/11/14	2	99.55	0	0.00	100.50	2	8,649	0.02%
2022/11/11	7	103.50	14	101.71	101.00	-7	8,571	-0.08%
2022/11/10	11	99.98	0	0.00	100.50	11	8,519	0.13%
2022/11/09	4	101.38	23	102.22	102.50	-19	8,495	-0.22%
2022/11/08	21	101.48	3	100.50	101.00	18	8,550	0.21%
2022/11/07	0	0.00	17	101.68	102.00	-17	8,528	-0.20%
2022/11/04	3	95.00	5	96.76	96.80	-2	8,287	-0.02%
2022/11/03	0	0.00	5	93.48	95.10	-5	8,107	-0.06%
2022/11/02	4	92.05	0	0.00	92.50	4	7,989	0.05%
2022/11/01	14	92.31	10	91.20	91.50	4	7,996	0.05%
2022/10/31	5	93.00	5	92.50	92.50	0	8,003	0.00%
2022/10/28	0	0.00	15	92.67	92.50	-15	8,131	-0.18%
2022/10/27	6	92.32	22.2	92.54	93.00	-16.2	8,161	-0.20%
2022/10/26	17.2	91.34	6	91.38	91.30	11.2	8,133	0.14%
2022/10/25	7	90.61	5	90.20	90.20	2	8,121	0.02%
2022/10/24	20	91.99	25	90.81	90.00	-5	8,135	-0.06%
2022/10/21	2	89.30	4	88.70	90.30	-2	8,075	-0.02%
2022/10/20	20	89.25	3	88.30	90.00	17	8,092	0.21%
2022/10/19	3	89.50	6	91.03	91.60	-3	8,056	-0.04%
2022/10/18	5	89.06	35	90.94	89.30	-30	7,844	-0.38%
2022/10/17	1	79.90	4	81.13	83.10	-3	7,549	-0.04%
2022/10/14	3	82.80	1	84.60	82.10	2	7,581	0.03%
2022/10/13	0	0.00	1	83.50	82.90	-1	7,723	-0.01%
2022/10/12	0	0.00	6	82.50	82.70	-6	7,919	-0.08%
2022/10/11	5	82.70	1	84.00	82.90	4	7,973	0.05%
2022/10/07	2	85.20	3	85.87	84.80	-1	7,914	-0.01%
2022/10/06	2	89.35	0	0.00	89.00	2	7,802	0.03%
2022/10/05	0	0.00	1	91.80	90.60	-1	7,777	-0.01%
2022/10/04	1	90.60	1	91.80	90.70	0	7,749	0.00%
2022/10/03	5	87.50	0	0.00	88.40	5	7,675	0.07%
2022/09/30	1	88.10	0	0.00	88.30	1	7,713	0.01%
2022/09/29	3	90.70	2	89.80	88.90	1	7,691	0.01%
2022/09/28	2	89.75	2	88.30	88.40	0	7,664	0.00%
2022/09/27	1	88.70	0	0.00	89.00	1	7,667	0.01%
2022/09/26	0	0.00	3	88.80	89.20	-3	7,668	-0.04%
2022/09/23	0	0.00	1	92.60	92.20	-1	7,904	-0.01%
2022/09/22	0	0.00	4	92.50	93.00	-4	7,956	-0.05%
2022/09/21	2	90.80	2	90.30	90.00	0	7,830	0.00%
2022/09/20	1	92.90	0	0.00	93.20	1	7,646	0.01%
2022/09/19	1	94.70	3	95.27	95.30	-2	7,475	-0.03%
2022/09/16	5	94.34	4	95.28	93.70	1	7,292	0.01%
2022/09/15	3	92.13	1	93.00	95.50	2	7,172	0.03%
2022/09/14	4.1	91.24	4	91.28	91.00	0.1	6,920	0.00%
2022/09/13	6	93.17	5	93.80	92.90	1	6,768	0.01%
2022/09/12	5	88.90	48	91.25	91.10	-43	6,573	-0.65%
2022/09/08	0	0.00	22	84.52	86.20	-22	6,484	-0.34%
2022/09/07	2.2	80.56	0	0.00	80.30	2.2	6,467	0.03%
2022/09/06	1	83.30	0	0.00	81.20	1	6,615	0.02%
2022/09/05	5.5	84.07	0	0.00	83.50	5.5	6,663	0.08%
2022/09/02	0	0.00	4	85.05	85.10	-4	6,708	-0.06%
2022/09/01	1	83.90	0	0.00	83.90	1	6,762	0.01%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/30	1	84.80	0	0.00	84.50	1	6,789	0.01%
2022/08/29	6	84.53	0	0.00	84.80	6	6,829	0.09%
2022/08/26	2	86.40	4	86.73	87.00	-2	6,799	-0.03%
2022/08/25	1	84.10	7	84.90	85.70	-6	6,768	-0.09%
2022/08/24	2	83.40	2	84.35	83.50	0	6,749	0.00%
2022/08/23	3	83.53	1	83.30	83.50	2	6,791	0.03%
2022/08/22	2	85.35	0	0.00	85.00	2	6,893	0.03%
2022/08/19	1	87.60	0	0.00	87.10	1	6,903	0.01%
2022/08/17	1	83.60	3	85.20	85.30	-2	6,838	-0.03%
2022/08/16	4	84.03	5.1	84.53	83.60	-1.1	6,825	-0.02%
2022/08/15	1	83.40	2.2	85.29	85.20	-1.2	6,797	-0.02%
2022/08/12	0	0.00	13	82.35	82.80	-13	6,669	-0.19%
2022/08/11	1	80.80	1.1	80.50	80.30	-0.1	6,549	0.00%
2022/08/10	4.1	79.23	0	0.00	79.30	4.1	6,543	0.06%
2022/08/09	1	78.80	2	79.50	79.90	-1	6,553	-0.02%
2022/08/08	0	0.00	1	79.30	79.70	-1	6,590	-0.02%
2022/08/05	0	0.00	1	80.50	80.60	-1	6,588	-0.02%
2022/08/04	2	80.10	1	80.80	79.60	1	6,598	0.02%
2022/08/03	7	92.04	1	92.60	92.30	6	6,507	0.09%
2022/08/02	1.2	92.11	1	92.50	92.20	0.2	6,427	0.00%
2022/08/01	1	93.21	1	93.40	93.30	0	6,343	0.00%
2022/07/29	1.1	91.54	0	0.00	91.40	1.1	6,304	0.02%
2022/07/28	5	91.22	1	92.60	90.70	4	6,307	0.06%
2022/07/27	1	88.40	4	90.03	91.00	-3	6,285	-0.05%
2022/07/26	1	91.90	1	91.50	89.80	0	6,222	0.00%
2022/07/25	2	95.00	0	0.00	94.00	2	6,130	0.03%
2022/07/22	2	95.70	0	0.00	95.30	2	6,050	0.03%
2022/07/21	16.7	96.66	0	0.00	97.90	16.7	5,927	0.28%
2022/07/20	0.3	96.90	5	96.68	96.80	-4.7	5,880	-0.08%
2022/07/19	1	94.70	2.1	94.07	93.80	-1.1	5,812	-0.02%
2022/07/18	0	0.00	1	89.60	91.80	-1	5,674	-0.02%
2022/07/15	1	87.30	0	0.00	87.40	1	5,653	0.02%
2022/07/14	0	0.00	1	87.20	87.40	-1	5,744	-0.02%
2022/07/13	0	0.00	1	86.30	86.00	-1	5,840	-0.02%
2022/07/12	2	84.20	4	83.55	83.40	-2	5,872	-0.03%
2022/07/11	1	89.60	0	0.00	87.50	1	5,853	0.02%
2022/07/08	1	88.00	5	89.00	89.30	-4	5,914	-0.07%
2022/07/07	2	84.70	1	86.60	86.70	1	5,950	0.02%
2022/07/06	3	86.57	5	87.82	86.00	-2	6,044	-0.03%
2022/07/05	1	84.40	4	85.65	86.20	-3	6,044	-0.05%
2022/07/04	32	82.09	4	83.13	83.40	28	6,076	0.46%
2022/07/01	6.5	81.56	11	84.39	81.50	-4.5	6,107	-0.07%
2022/06/30	4.3	88.99	0	0.00	88.70	4.3	5,859	0.07%
2022/06/29	2	90.90	4	91.98	92.00	-2	5,812	-0.03%
2022/06/28	2	93.45	0	0.00	93.00	2	5,798	0.03%
2022/06/27	41	95.28	1	95.40	95.30	40	5,842	0.68%
2022/06/24	4	93.83	1	94.30	94.10	3	5,882	0.05%
2022/06/23	1.2	92.17	2	93.55	92.30	-0.8	5,883	-0.01%
2022/06/22	2	95.05	0	0.00	92.10	2	5,892	0.03%
2022/06/21	2.1	95.46	3	95.63	96.50	-0.9	5,892	-0.02%
2022/06/20	4	95.80	5	93.80	93.90	-1	5,958	-0.02%
2022/06/17	0	0.00	1	98.20	98.00	-1	6,056	-0.02%
2022/06/16	7	99.86	2	100.50	98.80	5	6,177	0.08%
2022/06/15	8	101.25	0	0.00	100.00	8	6,163	0.13%
2022/06/14	4	103.25	2	104.75	104.00	2	6,154	0.03%
2022/06/13	1	105.50	4	105.88	106.00	-3	6,167	-0.05%
2022/06/10	7	109.79	0	0.00	109.50	7	6,272	0.11%
2022/06/09	4	114.13	2	114.75	114.00	2	6,453	0.03%
2022/06/08	1	114.00	1	115.00	114.50	0	6,731	0.00%
2022/06/07	0	0.00	7	112.50	114.00	-7	6,811	-0.10%
2022/06/06	0	0.00	3	111.17	110.50	-3	6,889	-0.04%
2022/06/02	37	111.04	0	0.00	110.50	37	7,007	0.53%
2022/06/01	11	112.86	1	114.00	112.50	10	7,227	0.14%
2022/05/31	6	112.67	1	112.50	113.00	5	7,306	0.07%
2022/05/30	3	112.67	33	113.98	112.50	-30	7,376	-0.41%
2022/05/27	0.2	108.50	1	108.50	108.00	-0.8	7,348	-0.01%
2022/05/26	30	107.00	0	0.00	105.00	30	7,523	0.40%
2022/05/25	5	106.20	2	106.00	105.50	3	7,686	0.04%
2022/05/24	0	0.00	1.1	105.00	104.50	-1.1	7,831	-0.01%
2022/05/23	2	105.75	3	105.50	105.50	-1	7,936	-0.01%
2022/05/20	6	109.17	0	0.00	107.00	6	8,155	0.07%
2022/05/19	1	108.00	1.1	109.55	109.00	-0.1	8,269	0.00%
2022/05/18	1	109.50	0.2	110.50	110.50	0.8	8,338	0.01%
2022/05/16	3	111.17	1	108.50	107.50	2	8,507	0.02%
2022/05/13	0	0.00	2	108.25	108.00	-2	8,587	-0.02%
2022/05/12	1.1	105.50	2	107.00	105.50	-0.9	8,662	-0.01%
2022/05/11	1.1	107.82	0	0.00	106.00	1.1	8,893	0.01%
2022/05/10	3.1	109.54	0	0.00	110.00	3.1	8,902	0.03%
2022/05/09	4	111.13	2.1	110.02	110.00	1.9	9,013	0.02%
2022/05/06	0.6	112.05	0	0.00	111.50	0.6	9,231	0.01%
2022/05/05	3.1	115.98	6	114.50	114.50	-2.9	9,365	-0.03%
2022/05/04	3	115.00	0	0.00	115.00	3	9,416	0.03%
2022/04/28	1	107.50	1	108.50	108.00	0	9,529	0.00%
2022/04/27	3	106.33	2.1	107.31	107.50	0.9	9,616	0.01%
2022/04/26	0.1	109.00	3	108.33	108.50	-3	9,599	-0.03%
2022/04/25	0.1	107.50	4	108.38	107.00	-4	9,596	-0.04%
2022/04/22	5.3	113.06	5	114.20	111.50	0.3	9,530	0.00%
2022/04/21	5	114.80	5	115.00	113.50	0	9,544	0.00%
2022/04/20	4.1	114.52	4	114.88	116.00	0.1	9,565	0.00%
2022/04/19	7	114.07	6	114.17	113.50	1	9,539	0.01%
2022/04/18	5	111.20	2	112.50	111.00	3	9,657	0.03%
2022/04/15	2	113.25	3	114.33	112.50	-1	9,847	-0.01%
2022/04/14	2.1	115.52	78	115.03	114.50	-75.9	10,028	-0.76%
2022/04/13	4	115.63	1	116.00	116.00	3	10,073	0.03%
2022/04/12	4	117.00	46.1	117.32	117.00	-42.1	10,092	-0.42%
2022/04/11	4	119.63	77.1	120.10	119.50	-73.1	10,188	-0.72%
2022/04/08	3.1	121.11	2	122.00	122.50	1.1	10,174	0.01%
2022/04/07	1.1	125.82	0	0.00	122.50	1.1	10,113	0.01%
2022/04/06	7	127.71	0	0.00	127.50	7	10,048	0.07%
2022/04/01	3	127.50	5.1	130.04	130.50	-2.1	10,021	-0.02%
2022/03/31	2	129.75	4	130.25	130.00	-2	10,067	-0.02%
2022/03/30	5	129.90	15	130.17	130.00	-10	10,111	-0.10%
2022/03/29	2	131.00	3	131.67	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	3	130.50	131.50	-3	10,345	-0.03%
2022/03/25	7	129.93	3	131.00	130.50	4	10,598	0.04%
2022/03/24	2	128.75	4	129.75	129.50	-2	10,745	-0.02%
2022/03/23	2	129.50	1	128.50	129.00	1	10,883	0.01%
2022/03/22	1	127.00	5	127.30	128.50	-4	11,334	-0.04%
2022/03/21	26.2	132.42	3	131.00	131.00	23.2	11,369	0.20%
2022/03/18	1	128.50	5	130.80	130.50	-4	11,535	-0.03%
2022/03/17	14	130.61	7	131.57	130.50	7	12,011	0.06%
2022/03/16	3.1	127.17	6	127.75	127.00	-3	12,303	-0.02%
2022/03/15	3.1	127.68	8	128.69	126.00	-4.9	12,771	-0.04%
2022/03/14	6.3	129.68	11	129.55	130.50	-4.7	13,145	-0.04%
2022/03/11	18.1	133.42	4	132.50	133.00	14.1	13,092	0.11%
2022/03/10	199	139.89	4	141.75	138.50	195	13,162	1.48%	大買/鉅額交易
2022/03/09	7.1	135.93	8	136.31	136.00	-1	13,254	-0.01%
2022/03/08	7	137.79	4	138.88	135.50	3	13,304	0.02%
2022/03/07	16.3	141.00	3	140.50	139.50	13.3	13,326	0.10%
2022/03/04	1	146.00	6.3	148.84	148.00	-5.3	13,289	-0.04%
2022/03/03	4	148.75	6	148.75	148.50	-2	13,403	-0.01%
2022/03/02	1	145.50	2	145.25	146.00	-1	13,442	-0.01%
2022/03/01	7	144.86	6.5	145.17	145.50	0.5	13,445	0.00%
2022/02/25	10	138.50	12	139.67	140.00	-2	13,345	-0.01%
2022/02/24	8	143.13	3	141.50	141.00	5	13,363	0.04%
2022/02/23	3	146.17	6	144.50	148.00	-3	13,405	-0.02%
2022/02/22	3	140.67	3	140.00	140.00	0	13,560	0.00%
2022/02/21	7.3	148.16	3	147.83	147.50	4.3	13,689	0.03%
2022/02/18	6	150.33	3	152.00	152.50	3	13,886	0.02%
2022/02/17	5.2	152.02	3	152.67	152.50	2.2	14,252	0.02%
2022/02/16	9.3	152.27	9	151.28	151.50	0.3	14,789	0.00%
2022/02/15	2	149.75	8	148.56	149.50	-6	15,392	-0.04%
2022/02/14	2	144.00	7	144.50	143.50	-5	15,733	-0.03%
2022/02/11	17	150.47	3	148.00	148.00	14	16,225	0.09%
2022/02/10	3	153.00	5	150.30	150.00	-2	16,909	-0.01%
2022/02/09	3	152.00	3	152.50	152.50	0	17,851	0.00%
2022/02/08	7	149.36	6	152.42	152.50	1	18,397	0.01%
2022/02/07	0	0.00	6	144.00	146.00	-6	18,438	-0.03%
2022/01/26	7	138.43	0	0.00	137.50	7	18,851	0.04%
2022/01/25	2	142.50	6	141.33	142.00	-4	19,252	-0.02%
2022/01/24	0	0.00	2	138.75	140.00	-2	19,863	-0.01%
2022/01/21	3	140.00	3	141.83	141.00	0	20,164	0.00%
2022/01/20	12	142.42	7	143.07	142.00	5	20,174	0.02%
2022/01/19	1	142.00	4	143.00	143.50	-3	20,165	-0.01%
2022/01/18	10	143.15	4	143.38	143.00	6	20,268	0.03%
2022/01/17	4	137.75	6	140.75	140.50	-2	20,318	-0.01%
2022/01/14	5	138.30	4	138.50	138.50	1	20,520	0.00%
2022/01/13	0	0.00	1	140.50	139.50	-1	21,100	0.00%
2022/01/12	4	141.50	5	141.50	142.00	-1	21,156	0.00%
2022/01/11	4	142.75	1	143.50	141.00	3	21,319	0.01%
2022/01/10	3	147.67	11	146.23	149.00	-8	21,764	-0.04%
2022/01/07	9.2	149.25	4	148.38	147.50	5.2	21,736	0.02%
2022/01/06	7	153.14	5	154.80	154.50	2	21,802	0.01%
2022/01/05	6	152.75	12	154.00	154.00	-6	22,262	-0.03%
2022/01/04	14.2	155.41	11	154.18	152.50	3.2	23,353	0.01%
2022/01/03	7	154.57	11	156.00	156.50	-4	24,034	-0.02%
2021/12/30	0	0.00	2	155.00	155.50	-2	24,047	-0.01%
2021/12/29	7.1	154.85	2	154.00	154.00	5.1	24,031	0.02%
2021/12/28	4	156.00	5	156.70	156.50	-1	24,030	0.00%
2021/12/27	7	157.50	6	156.75	155.00	1	24,009	0.00%
2021/12/24	4	154.75	3	156.17	156.00	1	23,957	0.00%
2021/12/23	6	156.00	5	155.40	155.00	1	23,949	0.00%
2021/12/22	4	156.00	7	157.14	157.00	-3	23,896	-0.01%
2021/12/21	7.1	153.48	8	155.00	155.00	-0.9	23,739	0.00%
2021/12/20	8	155.81	14	154.29	153.50	-6	23,512	-0.03%
2021/12/17	4	155.38	41	155.00	154.50	-37	23,365	-0.16%
2021/12/16	5	160.60	15	161.63	158.00	-10	23,232	-0.04%
2021/12/15	10	153.50	5	153.00	152.50	5	22,701	0.02%
2021/12/14	8.1	153.91	17	152.85	151.50	-8.9	22,456	-0.04%
2021/12/13	14	157.18	10.2	158.57	160.00	3.8	22,105	0.02%
2021/12/10	6	147.75	8	150.63	152.50	-2	21,555	-0.01%
2021/12/09	10	146.45	20.1	146.90	148.00	-10.1	21,107	-0.05%
2021/12/08	4	138.13	25	139.72	142.50	-21	20,581	-0.10%
2021/12/07	8	133.38	4	132.75	132.50	4	20,071	0.02%
2021/12/06	13	134.54	8	134.81	134.50	5	19,908	0.03%
2021/12/03	6	139.50	14	140.61	141.00	-8	19,687	-0.04%
2021/12/02	19	137.42	8	137.06	136.50	11	19,627	0.06%
2021/12/01	7	136.50	9	137.83	139.00	-2	19,526	-0.01%
2021/11/30	10.1	135.87	18.1	136.44	136.00	-8	19,466	-0.04%
2021/11/29	20	130.35	15	131.20	132.00	5	19,444	0.03%
2021/11/26	18	134.33	18	135.11	135.00	0	19,377	0.00%
2021/11/25	2	133.50	3	135.33	134.00	-1	19,277	-0.01%
2021/11/24	8.1	133.07	5	133.70	134.00	3.1	19,241	0.02%
2021/11/23	5	133.80	8	134.44	134.50	-3	19,141	-0.02%
2021/11/22	9	139.28	6	139.75	138.00	3	18,983	0.02%
2021/11/19	8.1	140.63	88	140.26	141.00	-79.9	18,878	-0.42%
2021/11/18	20	140.95	16	140.56	138.50	4	18,774	0.02%
2021/11/17	11	138.77	23	140.35	143.00	-12	18,459	-0.07%
2021/11/16	17	139.38	26	141.25	140.50	-9	18,248	-0.05%
2021/11/15	41	138.43	16	136.56	136.00	25	17,904	0.14%
2021/11/12	14	134.46	17	132.62	135.50	-3	17,418	-0.02%
2021/11/11	9.1	137.47	3	140.33	137.00	6.1	16,805	0.04%
2021/11/10	13	138.81	17	138.47	139.00	-4	16,617	-0.02%
2021/11/09	17	136.79	11	137.05	136.50	6	16,104	0.04%
2021/11/08	10	128.75	160.4	133.29	133.50	-150.4	15,262	-0.99%	大賣/鉅額交易
2021/11/05	18	124.58	28	125.04	124.00	-10	14,409	-0.07%
2021/11/04	7	123.43	5.5	121.77	121.00	1.5	13,781	0.01%
2021/11/03	12.2	119.75	23	122.41	123.00	-10.8	13,598	-0.08%
2021/11/02	14	120.64	59	119.42	118.50	-45	13,020	-0.35%
2021/11/01	15.5	118.37	34	118.47	119.50	-18.5	12,583	-0.15%
2021/10/29	44	112.09	28	111.70	112.50	16	11,904	0.13%
2021/10/28	10	107.60	5	107.20	107.50	5	11,594	0.04%
2021/10/27	4	107.13	5.3	107.59	108.00	-1.3	11,525	-0.01%
2021/10/26	5	107.10	28	107.18	105.50	-23	11,465	-0.20%
2021/10/25	3	104.67	6	104.58	104.00	-3	11,395	-0.03%
2021/10/22	11	105.82	8	105.50	105.00	3	11,377	0.03%
2021/10/21	23	110.65	9	114.61	106.50	14	11,294	0.12%
2021/10/20	0	0.00	2	109.75	110.00	-2	10,860	-0.02%
2021/10/19	19	108.53	9	109.39	110.00	10	10,784	0.09%
2021/10/18	16	110.69	137	109.91	107.00	-121	10,665	-1.13%	大賣/鉅額交易
2021/10/15	3	106.50	11	106.55	107.00	-8	10,137	-0.08%
2021/10/14	7	105.64	6	104.92	104.50	1	9,964	0.01%
2021/10/13	13	106.08	14	105.50	107.00	-1	9,776	-0.01%
2021/10/12	27	104.57	42	104.57	105.00	-15	9,222	-0.16%
2021/10/08	13	96.44	30	99.27	100.50	-17	8,078	-0.21%
2021/10/07	0	0.00	23	91.29	91.80	-23	7,290	-0.32%
2021/10/06	4.3	84.66	1	85.70	83.50	3.3	7,296	0.05%
2021/10/05	3	83.67	3	84.60	84.90	0	7,486	0.00%
2021/10/04	12	85.03	0.1	85.10	84.80	12	7,591	0.16%
2021/10/01	3	86.00	3	86.60	86.00	0	7,741	0.00%
2021/09/30	3	85.53	3	86.30	86.80	0	7,810	0.00%
2021/09/29	2	86.95	2	86.95	86.90	0	7,877	0.00%
2021/09/28	4	89.95	0.1	89.80	89.70	4	7,928	0.05%
2021/09/27	3	90.53	0	0.00	90.50	3	7,945	0.04%
2021/09/23	0.1	93.00	6	92.38	93.00	-5.9	7,945	-0.07%
2021/09/22	0	0.00	2	91.25	91.00	-2	7,995	-0.03%
2021/09/17	1	91.10	70	91.10	91.10	-69	8,137	-0.85%
2021/09/16	0	0.00	4	90.45	90.90	-4	8,304	-0.05%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/14	2	90.10	0	0.00	90.20	2	8,458	0.02%
2021/09/13	0	0.00	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	0	0.00	2	89.95	90.30	-2	9,126	-0.02%
2021/09/09	0	0.00	3	88.07	89.90	-3	9,546	-0.03%
2021/09/08	4	88.75	1	89.50	87.70	3	9,669	0.03%
2021/09/07	4	92.00	4	92.98	91.30	0	9,625	0.00%
2021/09/06	3	90.77	0	0.00	90.70	3	9,556	0.03%
2021/09/03	0	0.00	2	90.00	90.20	-2	9,531	-0.02%
2021/09/02	60	90.23	4	90.85	88.80	56	9,559	0.59%
2021/09/01	7	88.69	2	89.80	91.50	5	9,567	0.05%
2021/08/31	0	0.00	2	86.90	87.80	-2	9,523	-0.02%
2021/08/30	2	85.30	1	85.30	85.30	1	9,551	0.01%
2021/08/27	50	86.00	0	0.00	86.30	50	9,540	0.52%
2021/08/26	3	86.60	0	0.00	86.00	3	9,584	0.03%
2021/08/25	1	85.50	0	0.00	87.20	1	9,663	0.01%
2021/08/24	1	86.00	3	86.70	86.20	-2	9,735	-0.02%
2021/08/23	1	82.80	0	0.00	83.20	1	9,652	0.01%
2021/08/20	2	82.50	4	82.55	81.50	-2	9,748	-0.02%
2021/08/19	9	83.66	1	84.20	83.10	8	9,724	0.08%
2021/08/18	2	84.55	1	85.70	86.40	1	9,819	0.01%
2021/08/17	1	89.00	3	88.30	85.60	-2	10,014	-0.02%
2021/08/16	145	87.01	153	87.48	88.10	-8	10,070	-0.08%	大買/大賣/
2021/08/13	0	0.00	2	92.65	92.50	-2	10,272	-0.02%
2021/08/12	1	93.30	2	91.35	94.60	-1	10,641	-0.01%
2021/08/11	8	94.49	3	95.83	92.80	5	10,843	0.05%
2021/08/10	2	97.85	0	0.00	97.60	2	11,111	0.02%
2021/08/09	1	100.50	2	100.25	99.10	-1	11,543	-0.01%
2021/08/06	2	97.60	3	97.73	97.90	-1	11,848	-0.01%
2021/08/05	4	97.18	0	0.00	97.20	4	12,496	0.03%
2021/08/04	0	0.00	2	98.70	99.30	-2	12,478	-0.02%
2021/08/03	2	98.90	3	99.90	98.50	-1	12,714	-0.01%
2021/08/02	1	99.30	0	0.00	99.50	1	13,015	0.01%
2021/07/30	2	99.30	0	0.00	100.00	2	13,181	0.02%
2021/07/28	0	0.00	1	98.20	99.50	-1	13,431	-0.01%
2021/07/27	10	104.70	14	102.29	101.00	-4	13,611	-0.03%
2021/07/26	9	101.22	13	100.93	101.00	-4	13,723	-0.03%
2021/07/23	10	96.90	2	97.00	97.00	8	13,571	0.06%
2021/07/22	2	97.10	3	98.00	97.30	-1	13,652	-0.01%
2021/07/21	49	98.01	9	96.97	96.10	40	13,730	0.29%
2021/07/20	34	98.92	1	99.10	98.90	33	13,774	0.24%
2021/07/19	7	99.83	6	99.48	100.00	1	13,920	0.01%
2021/07/16	1	97.80	0	0.00	97.80	1	13,929	0.01%
2021/07/15	1	97.60	1	97.10	97.40	0	13,973	0.00%
2021/07/14	30	95.71	2	97.20	95.30	28	14,038	0.20%
2021/07/13	2	97.70	4	98.95	97.20	-2	14,178	-0.01%
2021/07/12	23	99.39	16	98.34	97.60	7	14,447	0.05%
2021/07/09	12	101.63	2	101.00	101.00	10	14,393	0.07%
2021/07/08	11	105.91	0	0.00	105.50	11	14,472	0.08%
2021/07/07	10	112.10	1	113.00	113.00	9	14,399	0.06%
2021/07/06	40	112.41	9	112.83	112.50	31	14,384	0.22%
2021/07/05	3	110.67	31	111.34	111.50	-28	14,430	-0.19%
2021/07/02	19	106.63	0	0.00	107.00	19	14,340	0.13%
2021/07/01	11	107.55	0	0.00	107.00	11	14,338	0.08%
2021/06/30	10	106.50	0	0.00	107.50	10	14,348	0.07%
2021/06/29	4	110.38	1	107.00	106.50	3	14,334	0.02%
2021/06/28	16	108.50	0	0.00	110.00	16	14,388	0.11%
2021/06/25	19	108.97	3	109.83	108.50	16	14,245	0.11%
2021/06/24	4	111.88	0	0.00	112.00	4	14,121	0.03%
2021/06/23	56	112.79	51	110.54	110.50	5	14,188	0.04%
2021/06/22	38	112.84	1	115.50	111.00	37	14,126	0.26%
2021/06/21	11	120.09	9	119.56	118.00	2	13,793	0.01%
2021/06/18	156	121.91	16	122.28	125.00	140	13,541	1.03%	大買/鉅額交易
2021/06/17	1	114.50	0	0.00	116.00	1	13,286	0.01%
2021/06/16	4	112.75	4	112.00	112.00	0	13,203	0.00%
2021/06/15	38	112.39	0	0.00	112.50	38	13,380	0.28%
2021/06/11	4	111.75	0	0.00	111.00	4	13,419	0.03%
2021/06/09	10	114.35	4	111.63	113.50	6	13,743	0.04%
2021/06/08	4	113.75	4	110.63	110.50	0	13,739	0.00%
2021/06/07	0	0.00	1	110.00	111.50	-1	13,982	-0.01%
2021/06/04	2	112.50	11	112.50	112.00	-9	14,326	-0.06%
2021/06/03	3	113.33	1	113.00	114.00	2	14,526	0.01%
2021/06/02	2	112.00	3	110.67	110.00	-1	14,698	-0.01%
2021/06/01	4	113.88	7	114.79	113.50	-3	14,626	-0.02%
2021/05/31	3	109.50	2	110.00	110.00	1	14,522	0.01%
2021/05/28	61	108.74	4	108.75	108.00	57	14,490	0.39%
2021/05/27	1	104.50	4	105.00	105.00	-3	14,401	-0.02%
2021/05/26	6	103.08	0	0.00	103.00	6	14,398	0.04%
2021/05/25	7	102.57	28	107.16	106.00	-21	14,306	-0.15%
2021/05/24	6	97.15	6	98.37	99.10	0	14,150	0.00%
2021/05/21	0	0.00	1	104.00	99.60	-1	14,500	-0.01%
2021/05/20	26	102.29	0	0.00	102.00	26	14,231	0.18%
2021/05/19	6	116.17	4	114.50	113.00	2	13,924	0.01%
2021/05/18	2	111.00	2	115.00	115.00	0	13,880	0.00%
2021/05/17	1	108.00	1	102.00	106.50	0	13,825	0.00%
2021/05/14	1	105.50	1	101.00	100.00	0	13,398	0.00%
2021/05/13	3	94.93	0	0.00	97.20	3	13,010	0.02%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	3	118.17	0	0.00	115.50	3	12,296	0.02%
2021/05/10	5.1	125.50	7	128.00	128.00	-2	12,100	-0.02%
2021/05/05	0	0.00	1	125.50	123.50	-1	11,554	-0.01%
2021/05/04	4	123.88	3	120.50	121.50	1	11,406	0.01%
2021/05/03	2	125.50	3	131.00	125.00	-1	11,245	-0.01%
2021/04/29	0	0.00	1	122.00	123.00	-1	11,012	-0.01%
2021/04/28	5	121.50	6	120.25	120.50	-1	10,953	-0.01%
2021/04/27	4	118.50	3	116.50	119.00	1	10,947	0.01%
2021/04/26	5	115.50	6	116.67	117.00	-1	10,762	-0.01%
2021/04/23	3	108.00	60	105.39	111.00	-57	10,613	-0.54%
2021/04/22	3	105.00	0	0.00	104.00	3	10,485	0.03%
2021/04/21	3	107.33	3	107.00	106.50	0	10,433	0.00%
2021/04/20	7	106.93	2	108.25	108.00	5	10,536	0.05%
2021/04/19	55	112.00	7	110.57	110.00	48	10,499	0.46%
2021/04/16	1	115.50	8	114.88	115.50	-7	10,319	-0.07%
2021/04/15	8	108.00	2	108.75	108.00	6	10,045	0.06%
2021/04/14	1	105.50	4	105.25	107.50	-3	9,963	-0.03%
2021/04/13	0	0.00	1	103.00	101.50	-1	9,837	-0.01%
2021/04/12	3	105.67	1	104.50	104.00	2	9,844	0.02%
2021/04/09	7	101.00	6	102.00	102.00	1	9,781	0.01%
2021/04/08	0	0.00	0.1	98.80	98.80	-0.1	9,660	0.00%
2021/04/07	6	100.50	7	100.43	100.50	-1	9,626	-0.01%
2021/04/06	0	0.00	3	100.17	99.60	-3	9,614	-0.03%
2021/04/01	6	98.70	6	98.60	98.60	0	9,580	0.00%
2021/03/31	5	99.80	17	99.20	99.80	-12	9,513	-0.13%
2021/03/29	2	96.80	6	97.85	97.50	-4	9,386	-0.04%
2021/03/26	0	0.00	5	97.16	97.30	-5	9,390	-0.05%
2021/03/25	2	94.10	1	94.60	94.80	1	9,360	0.01%
2021/03/23	1	96.00	3	95.73	96.70	-2	9,391	-0.02%
2021/03/22	12	97.68	8	97.14	97.10	4	9,377	0.04%
2021/03/19	10	96.18	7	96.77	96.80	3	9,286	0.03%
2021/03/18	7	95.99	8	96.41	96.20	-1	9,267	-0.01%
2021/03/17	8	94.54	5	94.50	93.70	3	9,111	0.03%
2021/03/16	8	93.13	16	95.20	95.50	-8	9,134	-0.09%
2021/03/15	8	94.44	7	94.91	94.70	1	9,070	0.01%
2021/03/12	1	93.50	33	95.27	93.50	-32	9,105	-0.35%
2021/03/11	13	94.37	15	94.98	95.80	-2	9,014	-0.02%
2021/03/10	5	89.50	13	92.52	92.40	-8	8,729	-0.09%
2021/03/09	2	90.85	5	90.26	90.60	-3	8,454	-0.04%
2021/03/08	5	88.30	10	87.58	87.40	-5	8,222	-0.06%
2021/03/05	3	84.23	1	85.40	85.40	2	8,024	0.02%
2021/03/04	4	85.12	1	85.00	85.00	3	8,003	0.04%
2021/03/02	2	86.80	0	0.00	85.30	2	7,980	0.03%
2021/02/26	1	86.20	1	86.50	87.00	0	7,937	0.00%
2021/02/25	6	88.25	6	87.97	88.00	0	7,912	0.00%
2021/02/24	9	89.42	6	88.23	88.20	3	8,013	0.04%
2021/02/23	9	87.81	12.2	90.50	90.20	-3.2	8,056	-0.04%
2021/02/22	8	86.80	11	87.15	87.80	-3	7,612	-0.04%
2021/02/19	4	84.25	2	84.45	85.00	2	7,414	0.03%
2021/02/18	4	85.65	1	85.10	85.30	3	7,308	0.04%
2021/02/17	1	85.30	7	83.29	85.10	-6	7,090	-0.08%