旺矽 (6223)-宏遠-台中券商分點個股進出

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
412.0
漲跌
▲14.0
漲幅
+3.52%
成交量
4,265張
產業
上櫃半導體類股
651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－宏遠-台中券商分點個股進出

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-台中券商分點個股進出
宏遠-台中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
2024/05/07	2	410.00	1	410.00	412.00	1	3,865	0.03%
2024/05/06	3	406.00	2	409.00	398.00	1	3,823	0.03%
2024/05/03	2	433.00	1	406.50	406.50	1	3,771	0.03%
2024/05/02	2	435.50	2	427.54	427.50	0	3,736	0.00%
2024/04/30	3	439.50	3	444.50	443.00	0	3,719	0.00%
2024/04/29	3	417.83	4	425.13	431.00	-1	3,637	-0.03%
2024/04/26	3	398.86	2	408.48	402.00	1	3,591	0.03%
2024/04/25	0.1	381.00	2	381.50	381.00	-1.9	3,604	-0.05%
2024/04/24	2	399.00	2	395.25	402.50	0	3,615	0.00%
2024/04/23	1.1	381.09	2	388.00	386.00	-0.9	3,577	-0.03%
2024/04/22	0	0.00	0.1	380.00	368.50	-0.1	3,573	0.00%
2024/04/17	0	0.00	0	414.00	414.00	0	3,632	0.00%
2024/04/16	5	379.04	4	379.13	376.50	1	3,740	0.03%
2024/04/15	2	392.01	3	392.83	390.50	-1	3,875	-0.03%
2024/04/12	1.1	389.41	1	406.51	408.00	0	3,809	0.00%
2024/04/11	1.1	368.18	1	345.41	371.00	0.1	3,735	0.00%
2024/04/10	2	342.01	1.1	337.77	337.50	0.9	3,738	0.02%
2024/04/09	1	325.00	2	338.24	325.00	-1	3,756	-0.03%
2024/04/03	1	330.00	1	328.50	324.00	0	3,918	0.00%
2024/04/02	1	323.00	1	327.67	327.00	0	3,928	0.00%
2024/03/29	4.1	312.68	3	308.17	312.00	1.1	3,872	0.03%
2024/03/28	4	306.25	2.1	306.50	304.50	1.9	3,889	0.05%
2024/03/20	1	317.00	1	326.50	317.00	0	3,910	0.00%
2024/03/19	3	328.00	6	330.75	324.50	-3	3,939	-0.08%
2024/03/18	2	319.50	4	324.75	327.00	-2	3,902	-0.05%
2024/03/15	1	315.50	3	313.33	312.50	-2	3,867	-0.05%
2024/03/14	2	304.50	2	306.00	300.50	0	3,825	0.00%
2024/03/13	1	305.50	3	312.17	306.00	-2	3,812	-0.05%
2024/03/12	6	319.17	3	318.33	320.00	3	3,767	0.08%
2024/03/11	4	294.75	10.4	296.69	302.00	-6.4	3,706	-0.17%
2024/03/08	13.6	292.73	4	295.81	289.00	9.6	3,654	0.26%
2024/03/07	1	322.00	2	326.00	321.00	-1	3,551	-0.03%
2024/03/06	1	325.50	0	0.00	323.50	1	3,530	0.03%
2024/03/05	2	336.00	4	339.69	331.50	-2	3,564	-0.06%
2024/03/04	7	333.42	12	334.24	333.00	-5	3,509	-0.14%
2024/03/01	4.1	324.62	22	322.05	326.00	-17.9	3,483	-0.51%
2024/02/29	12	323.79	7	324.43	323.00	5	3,473	0.14%
2024/02/26	1	326.00	0	0.00	320.00	1	3,478	0.03%
2024/02/23	1	337.50	0	0.00	340.00	1	3,439	0.03%
2024/02/22	23	335.63	3	336.17	339.50	20	3,400	0.59%
2024/02/21	2	312.50	2	316.98	327.50	0	3,281	0.00%
2024/02/16	4	306.73	4	306.88	305.50	0	3,264	0.00%
2024/02/15	2	288.00	2	299.01	298.00	0	3,261	0.00%
2024/02/02	0	0.00	1	280.00	278.50	-1	3,359	-0.03%
2024/02/01	2	278.75	1	278.50	278.50	1	3,349	0.03%
2024/01/31	1	278.00	1	279.51	276.50	0	3,354	0.00%
2024/01/19	2	271.50	3	264.00	263.50	-1	3,380	-0.03%
2024/01/17	0	0.00	20	261.63	261.50	-20	3,219	-0.62%
2024/01/15	2	261.75	17	260.94	265.00	-15	3,135	-0.48%
2024/01/12	10	252.40	9	255.00	251.50	1	3,050	0.03%
2024/01/11	0	0.00	10	251.25	252.00	-10	3,000	-0.33%
2024/01/09	0	0.00	2	244.52	254.00	-2	2,809	-0.07%
2024/01/08	1	233.00	2	230.50	231.00	-1	2,649	-0.04%
2024/01/05	0	0.00	5	226.50	225.50	-5	2,687	-0.19%
2024/01/04	2	233.00	2.1	230.76	231.50	-0.1	2,738	0.00%
2024/01/03	0	0.00	10	237.70	239.00	-10	2,700	-0.37%
2024/01/02	1	226.50	11	232.04	234.00	-10	2,616	-0.38%
2023/12/29	5	216.00	0	0.00	217.50	5	2,431	0.21%
2023/12/28	0	0.00	1	216.00	216.00	-1	2,439	-0.04%
2023/12/25	6	208.58	0	0.00	207.00	6	2,510	0.24%
2023/12/21	1	211.00	0	0.00	212.00	1	2,566	0.04%
2023/12/20	1	221.50	3	218.17	213.50	-2	2,573	-0.08%
2023/12/19	0	0.00	2	213.00	216.00	-2	2,551	-0.08%
2023/12/18	0	0.00	1	215.00	214.00	-1	2,599	-0.04%
2023/12/15	0	0.00	17	217.26	215.50	-17	2,650	-0.64%
2023/12/14	19	219.29	4	217.50	216.50	15	2,692	0.56%
2023/12/13	1	210.50	1	210.50	211.00	0	2,668	0.00%
2023/12/08	3	210.17	0	0.00	208.50	3	2,904	0.10%
2023/12/07	2	208.25	0.3	208.00	206.50	1.7	2,939	0.06%
2023/12/06	3	211.00	0	0.00	208.50	3	3,000	0.10%
2023/12/05	1	207.50	1	209.00	207.50	0	3,053	0.00%
2023/12/04	2	213.50	0	0.00	211.50	2	3,095	0.06%
2023/12/01	9	216.56	0	0.00	216.00	9	3,152	0.29%
2023/11/30	0	0.00	2	218.75	219.00	-2	3,267	-0.06%
2023/11/28	3	213.67	5	215.00	215.00	-2	3,291	-0.06%
2023/11/27	5	211.20	0	0.00	208.50	5	3,303	0.15%
2023/11/24	1	214.00	1	217.50	214.50	0	3,315	0.00%
2023/11/22	0	0.00	1	225.50	226.00	-1	3,324	-0.03%
2023/11/17	6	228.92	7	226.14	224.50	-1	3,381	-0.03%
2023/11/16	0	0.00	2	222.00	226.00	-2	3,327	-0.06%
2023/11/14	3	224.00	7	221.50	223.00	-4	3,341	-0.12%
2023/11/13	1	227.00	0	0.00	226.50	1	3,348	0.03%
2023/11/09	0	0.00	3	214.00	214.00	-3	3,230	-0.09%
2023/11/08	0	0.00	3.2	213.31	215.00	-3.2	3,273	-0.10%
2023/11/07	1	213.00	0	0.00	213.50	1	3,391	0.03%
2023/11/06	0	0.00	2.5	209.20	211.50	-2.5	3,438	-0.07%
2023/11/03	11	201.86	0.2	204.00	203.00	10.8	3,443	0.31%
2023/10/26	0.2	192.00	0	0.00	192.00	0.2	3,713	0.01%
2023/10/24	0	0.00	1	197.50	198.50	-1	3,931	-0.03%
2023/10/23	0	0.00	15	196.00	193.50	-15	4,031	-0.37%
2023/10/20	2	191.25	0	0.00	193.50	2	4,176	0.05%
2023/10/19	2	194.00	2	199.50	194.00	0	4,201	0.00%
2023/10/18	10	199.00	0	0.00	201.00	10	4,193	0.24%
2023/10/17	5	207.50	0	0.00	207.00	5	4,181	0.12%
2023/10/16	1	207.00	1	208.50	207.00	0	4,288	0.00%
2023/10/13	6	214.92	8	216.50	214.50	-2	4,308	-0.05%
2023/10/12	0	0.00	20	210.00	211.50	-20	4,323	-0.46%
2023/10/11	50.2	202.95	0	0.00	198.00	50.2	4,416	1.14%
2023/10/06	1	206.00	0	0.00	205.50	1	4,503	0.02%
2023/10/03	1	213.00	1	209.00	209.00	0	4,556	0.00%
2023/10/02	2	210.25	2	211.75	213.00	0	4,587	0.00%
2023/09/28	0	0.00	1	203.50	205.00	-1	4,594	-0.02%
2023/09/27	1	202.00	0	0.00	205.50	1	4,638	0.02%
2023/09/26	1	208.00	0	0.00	204.50	1	4,749	0.02%
2023/09/21	0.5	207.70	0	0.00	207.00	0.5	4,855	0.01%
2023/09/20	3	219.17	2	215.50	212.50	1	4,812	0.02%
2023/09/19	2	217.75	1.3	217.76	216.00	0.7	4,785	0.01%
2023/09/18	6	213.17	0	0.00	212.50	6	4,750	0.13%
2023/09/15	1	217.00	1	220.00	217.50	0	4,789	0.00%
2023/09/14	1	210.00	2	214.00	219.00	-1	4,687	-0.02%
2023/09/12	1	210.50	1	212.00	210.00	0	4,745	0.00%
2023/09/11	2.1	205.07	2	206.50	205.00	0.1	4,753	0.00%
2023/09/08	2.2	208.05	6	211.75	214.00	-3.8	4,732	-0.08%
2023/09/07	1.3	212.23	3	212.67	213.50	-1.7	4,749	-0.04%
2023/09/06	0	0.00	2	212.00	208.50	-2	4,754	-0.04%
2023/09/05	3	208.50	5	208.10	210.00	-2	4,819	-0.04%
2023/09/04	2	195.00	2	195.75	199.50	0	4,793	0.00%
2023/08/31	0	0.00	2	195.75	197.00	-2	4,881	-0.04%
2023/08/30	2	194.50	2	195.75	194.50	0	4,947	0.00%
2023/08/28	1	198.00	3	195.33	192.00	-2	4,945	-0.04%
2023/08/25	2	194.75	1	191.00	191.00	1	4,953	0.02%
2023/08/24	0	0.00	3	194.50	193.00	-3	5,016	-0.06%
2023/08/23	3	191.50	10	190.50	191.00	-7	5,105	-0.14%
2023/08/22	2	196.75	1	197.00	193.00	1	5,308	0.02%
2023/08/17	1	198.00	1	200.00	202.00	0	5,579	0.00%
2023/08/15	4.1	193.51	0	0.00	192.00	4.1	5,884	0.07%
2023/08/14	2	192.00	2	193.50	189.50	0	5,911	0.00%
2023/08/11	5	196.80	8	199.38	196.50	-3	5,957	-0.05%
2023/08/10	2	193.50	0.2	186.00	187.00	1.8	5,894	0.03%
2023/08/09	1	197.00	7	199.43	197.50	-6	5,826	-0.10%
2023/08/08	3	190.33	2	190.50	191.00	1	5,773	0.02%
2023/08/07	5	193.70	1	192.00	194.00	4	5,764	0.07%
2023/08/04	0	0.00	1	190.00	190.50	-1	5,737	-0.02%
2023/08/02	2	189.00	1	193.00	187.50	1	5,750	0.02%
2023/08/01	3	207.00	1	203.00	203.00	2	5,673	0.04%
2023/07/31	7	215.36	5	220.50	205.00	2	5,619	0.04%
2023/07/28	8	209.94	6	208.16	212.00	2	5,473	0.04%
2023/07/26	1	202.50	6	203.33	198.50	-5	5,255	-0.10%
2023/07/25	10	198.30	9	200.56	198.00	1	5,153	0.02%
2023/07/24	4	188.50	1	186.50	186.50	3	5,008	0.06%
2023/07/21	1	185.00	0	0.00	187.50	1	4,981	0.02%
2023/07/20	0	0.00	1	185.00	185.50	-1	4,973	-0.02%
2023/07/19	1	188.50	1	187.00	187.00	0	4,947	0.00%
2023/07/18	1	183.50	0	0.00	182.50	1	4,886	0.02%
2023/07/17	0	0.00	1	183.50	183.00	-1	4,872	-0.02%
2023/07/14	3	183.83	3.2	187.78	186.50	-0.2	4,816	0.00%
2023/07/13	1	180.00	2	179.50	178.00	-1	4,702	-0.02%
2023/07/12	1	176.00	0	0.00	175.00	1	4,646	0.02%
2023/07/11	0	0.00	1	177.00	177.00	-1	4,729	-0.02%
2023/07/10	1.2	176.58	1	174.50	173.50	0.2	4,758	0.00%
2023/07/07	0	0.00	0.1	176.50	174.50	-0.1	4,912	0.00%
2023/07/05	0	0.00	2	179.00	179.50	-2	4,885	-0.04%
2023/07/04	5	177.90	2	180.00	181.50	3	4,836	0.06%
2023/07/03	2	178.00	1	184.50	186.00	1	4,712	0.02%
2023/06/16	1.2	171.67	0	0.00	169.50	1.2	5,760	0.02%
2023/06/15	1	172.00	0	0.00	172.50	1	5,629	0.02%
2023/06/09	0	0.00	2	167.75	169.50	-2	5,411	-0.04%
2023/06/08	0	0.00	1	169.50	170.00	-1	5,290	-0.02%
2023/06/07	0	0.00	1	176.00	177.00	-1	5,236	-0.02%
2023/06/06	2	165.00	2	165.50	165.00	0	5,157	0.00%
2023/06/01	0	0.00	1	164.00	163.50	-1	5,050	-0.02%
2023/05/31	1	164.50	4	164.00	163.00	-3	5,042	-0.06%
2023/05/30	0	0.00	1	167.00	167.00	-1	4,973	-0.02%
2023/05/29	6	163.00	8	164.13	162.50	-2	4,880	-0.04%
2023/05/26	7	163.36	7	163.43	163.00	0	4,792	0.00%
2023/05/25	6.1	158.77	1	154.50	159.50	5.1	4,585	0.11%
2023/05/24	1	155.00	0	0.00	155.50	1	4,474	0.02%
2023/05/23	0	0.00	3.2	153.88	154.50	-3.2	4,413	-0.07%
2023/05/22	6	148.75	6.2	150.32	147.00	-0.2	4,268	0.00%
2023/05/19	0	0.00	2.3	144.77	147.00	-2.3	3,996	-0.06%
2023/05/17	2	142.75	0	0.00	141.00	2	3,785	0.05%
2023/05/16	0	0.00	1.3	141.88	142.00	-1.3	3,684	-0.04%
2023/05/12	2	136.50	2	136.00	136.00	0	3,609	0.00%
2023/05/10	2	134.50	0	0.00	134.50	2	3,688	0.05%
2023/04/24	1	130.00	1	130.50	129.50	0	3,798	0.00%
2023/04/21	1	128.50	6	130.33	128.50	-5	3,808	-0.13%
2023/04/20	1	135.00	1	139.00	135.00	0	3,883	0.00%
2023/04/19	2	138.25	0	0.00	138.00	2	3,863	0.05%
2023/04/17	2	141.75	5	141.50	142.50	-3	3,803	-0.08%
2023/04/14	7	142.36	0	0.00	140.00	7	3,739	0.19%
2023/04/13	0	0.00	1	137.51	136.50	-1	3,639	-0.03%
2023/04/12	2	139.51	7	139.00	141.50	-5	3,592	-0.14%
2023/04/11	0	0.00	2	136.00	135.50	-2	3,426	-0.06%
2023/04/10	1	134.00	0	0.00	133.00	1	3,410	0.03%
2023/04/07	10	134.50	1	134.50	134.50	9	3,429	0.26%
2023/04/06	2	132.50	0	0.00	132.00	2	3,418	0.06%
2023/03/31	13	134.92	0	0.00	135.00	13	3,427	0.38%
2023/03/30	2	136.75	5	135.60	137.00	-3	3,412	-0.09%
2023/03/29	2	135.25	11	136.18	134.50	-9	3,425	-0.26%
2023/03/28	2	138.75	1	135.00	136.00	1	3,412	0.03%
2023/03/27	5	144.20	1	143.00	143.00	4	3,333	0.12%
2023/03/24	6	143.33	8	145.44	146.00	-2	3,268	-0.06%
2023/03/23	6	144.50	2	147.25	144.00	4	3,118	0.13%
2023/03/22	12	133.83	7.1	137.55	143.00	4.9	2,602	0.19%
2023/03/21	13	127.58	7	128.57	130.00	6	2,330	0.26%
2023/03/20	0	0.00	1	120.00	119.50	-1	2,253	-0.04%
2023/03/16	3	117.67	4	116.88	117.50	-1	2,409	-0.04%
2023/03/15	1	120.00	1	119.00	119.00	0	2,473	0.00%
2023/03/14	1	119.00	1	119.50	119.50	0	2,520	0.00%
2023/03/13	1	119.00	1	120.00	121.00	0	2,563	0.00%
2023/03/10	2	121.50	2	120.75	120.00	0	2,660	0.00%
2023/03/09	1	129.00	1	124.00	124.00	0	2,908	0.00%
2023/03/03	1.1	122.06	1	121.00	121.00	0.1	3,226	0.00%
2023/02/22	0	0.00	1	120.00	120.50	-1	3,456	-0.03%
2023/02/09	0	0.00	1	126.00	124.50	-1	3,799	-0.03%
2023/02/08	1	129.00	1	126.00	126.00	0	3,780	0.00%
2023/02/07	5	118.50	5	122.60	123.00	0	3,673	0.00%
2023/02/06	2	118.00	2	118.50	118.50	0	3,613	0.00%
2023/02/03	0	0.00	10	124.50	124.50	-10	3,545	-0.28%
2023/01/30	0	0.00	4	120.75	120.50	-4	3,408	-0.12%
2023/01/17	0	0.00	4	114.50	116.50	-4	3,355	-0.12%
2023/01/12	5	115.00	6	113.58	113.50	-1	3,322	-0.03%
2023/01/11	3	114.67	1	116.50	114.00	2	3,316	0.06%
2023/01/10	11	118.95	10	120.40	116.50	1	3,292	0.03%
2023/01/05	1	117.50	0	0.00	117.50	1	3,147	0.03%
2023/01/03	5	115.90	5	118.00	118.00	0	3,101	0.00%
2022/12/30	0	0.00	15	113.50	112.50	-15	3,066	-0.49%
2022/12/27	1	118.50	0	0.00	119.00	1	2,989	0.03%
2022/12/19	1	118.00	0	0.00	118.00	1	2,819	0.04%
2022/12/14	1	117.00	1	117.50	118.50	0	2,771	0.00%
2022/12/13	1	116.00	0	0.00	117.00	1	2,713	0.04%
2022/12/12	0	0.00	1	119.00	118.00	-1	2,675	-0.04%
2022/12/09	12	117.17	7	118.21	116.50	5	2,615	0.19%
2022/12/08	0	0.00	2	130.25	129.00	-2	2,511	-0.08%
2022/12/07	1	124.50	1	125.00	125.50	0	2,460	0.00%
2022/12/06	0	0.00	1	132.00	130.00	-1	2,392	-0.04%
2022/12/02	4	129.63	4.1	128.99	129.50	-0.1	2,288	0.00%
2022/12/01	1	124.50	2	127.50	126.50	-1	2,176	-0.05%
2022/11/30	2	115.25	3.1	119.58	119.50	-1.1	1,891	-0.06%
2022/11/28	0	0.00	2	114.75	111.00	-2	1,690	-0.12%
2022/11/25	2	114.00	1.1	112.55	112.50	0.9	1,628	0.06%
2022/11/23	0	0.00	25	108.50	109.00	-25	1,491	-1.68%
2022/11/22	1	107.50	4	108.50	108.50	-3	1,453	-0.21%
2022/11/21	18	109.53	2.1	109.49	107.50	16	1,380	1.16%
2022/11/17	0	0.00	3.1	103.55	105.00	-3.1	1,191	-0.26%
2022/11/16	3	100.70	3.1	103.49	102.50	-0.1	1,066	0.00%
2022/11/15	1	95.50	6	95.00	95.00	-5	911	-0.55%
2022/11/14	1	94.90	1	94.40	94.40	0	899	0.00%
2022/11/11	10	93.55	0	0.00	93.50	10	880	1.14%
2022/11/10	5	93.00	0	0.00	94.00	5	853	0.59%
2022/11/08	1	93.80	6	93.27	93.50	-5	823	-0.61%
2022/11/07	2	91.35	2	90.90	90.90	0	783	0.00%
2022/11/04	6	89.33	1	89.90	89.90	5	820	0.61%
2022/11/03	5	87.00	5	87.60	87.60	0	804	0.00%
2022/10/28	0	0.00	9	81.30	81.30	-9	812	-1.11%
2022/10/21	3	80.00	0	0.00	80.00	3	845	0.35%
2022/09/19	0	92.20	0	0.00	91.80	0	1,078	0.00%
2022/08/30	1	92.10	8	93.38	93.30	-7	1,293	-0.54%
2022/08/29	1	93.30	1	93.70	93.30	0	1,287	0.00%
2022/08/26	9	97.29	4	97.93	96.60	5	1,292	0.39%
2022/08/19	2	98.15	5	98.98	97.90	-3	1,381	-0.22%
2022/08/17	2	96.50	3	95.87	95.50	-1	1,405	-0.07%
2022/08/16	4	97.33	1	98.40	97.30	3	1,397	0.21%
2022/08/15	12	97.53	4	97.95	98.00	8	1,402	0.57%
2022/08/12	2	95.10	1	94.50	96.30	1	1,397	0.07%
2022/08/11	4	96.70	2	97.65	94.30	2	1,399	0.14%
2022/08/04	0	0.00	1	90.20	90.20	-1	1,694	-0.06%
2022/07/27	0	0.00	1	90.30	90.30	-1	1,716	-0.06%
2022/07/25	1	90.90	1	90.80	90.80	0	1,700	0.00%
2022/07/22	0	0.00	1	90.80	90.80	-1	1,691	-0.06%
2022/07/21	0	0.00	1	88.80	89.00	-1	1,681	-0.06%
2022/07/20	0	0.00	2	88.20	87.00	-2	1,667	-0.12%
2022/07/14	0	0.00	3	76.73	78.50	-3	1,615	-0.19%
2022/07/13	2	79.45	2	79.50	79.60	0	1,603	0.00%
2022/07/08	6	81.85	5	82.58	82.20	1	1,600	0.06%
2022/07/01	0	0.00	22	80.23	78.90	-22	1,562	-1.41%
2022/06/24	11	89.31	1	88.20	88.20	10	1,486	0.67%
2022/06/20	2	97.35	3	94.17	92.80	-1	1,391	-0.07%
2022/06/17	0	0.00	1	100.50	99.90	-1	1,357	-0.07%
2022/06/14	2	103.25	1	103.50	105.00	1	1,320	0.08%
2022/06/13	0	0.00	1	100.00	100.00	-1	1,289	-0.08%
2022/06/10	3	102.50	0	0.00	102.00	3	1,275	0.24%
2022/06/08	1	107.50	1	107.50	107.50	0	1,217	0.00%
2022/06/07	1	105.00	0.1	105.50	105.00	0.9	1,176	0.08%
2022/06/06	1	105.00	1	104.50	104.50	0	1,171	0.00%
2022/06/02	0	0.00	346	104.11	103.00	-346	1,184	-29.20%	大賣/鉅額交易
2022/05/31	3	105.00	3	105.50	105.50	0	1,165	0.00%
2022/05/30	1	105.00	1	105.00	106.00	0	1,153	0.00%
2022/05/27	3	104.00	4	104.38	104.00	-1	1,130	-0.09%
2022/05/26	1	102.50	3	102.83	103.00	-2	1,096	-0.18%
2022/05/25	1	100.50	0	0.00	100.50	1	1,065	0.09%
2022/05/24	0	0.00	1	100.50	98.20	-1	1,066	-0.09%
2022/05/20	1	101.50	0	0.00	101.00	1	1,053	0.09%
2022/05/18	3	99.03	3	99.67	100.50	0	1,026	0.00%
2022/05/17	1	98.30	3	97.63	98.10	-2	1,001	-0.20%
2022/05/16	1	98.80	1	97.60	97.60	0	975	0.00%
2022/05/13	15	101.68	8	102.00	101.50	7	923	0.76%
2022/05/12	6	100.00	6	100.75	99.90	0	783	0.00%
2022/05/09	1	90.10	0	0.00	90.10	1	673	0.15%
2022/05/06	0	0.00	1	93.20	93.70	-1	664	-0.15%
2022/04/19	0.2	93.20	0	0.00	94.20	0.2	1,435	0.01%
2022/04/08	0.1	99.00	0	0.00	98.30	0.1	1,629	0.01%
2022/04/01	0	0.00	1	101.00	102.00	-1	1,645	-0.06%
2022/03/28	1	102.50	2	101.00	102.50	-1	1,729	-0.06%
2022/03/25	1	105.00	0	0.00	104.00	1	1,742	0.06%
2022/03/21	0.1	104.00	0	0.00	103.00	0.1	1,834	0.00%
2022/03/18	4	101.75	4	102.00	104.00	0	1,846	0.00%
2022/03/15	0.1	98.90	4	98.40	97.70	-4	1,871	-0.21%
2022/03/14	0	0.00	1	100.50	100.50	-1	1,886	-0.05%
2022/03/08	0.1	99.50	2	97.70	96.80	-1.9	1,923	-0.10%
2022/03/07	0.1	102.07	5	101.50	101.00	-4.9	1,918	-0.26%
2022/03/04	0	107.00	2	106.25	106.00	-2	1,923	-0.10%
2022/03/02	5.1	105.51	6	106.58	107.00	-0.9	1,978	-0.05%
2022/02/25	0.1	105.50	0	0.00	106.00	0.1	2,010	0.00%
2022/02/24	0	108.00	1	105.50	105.50	-1	2,027	-0.05%
2022/02/22	0	108.03	0	0.00	107.50	0	2,065	0.00%
2022/02/21	0	111.00	0	0.00	109.50	0	2,114	0.00%
2022/02/16	2	110.00	0	0.00	111.00	2	2,217	0.09%
2022/02/14	0.1	111.00	0	0.00	110.50	0.1	2,272	0.00%
2022/02/09	0.1	111.50	0	0.00	113.00	0.1	2,312	0.00%
2022/02/08	0.1	111.50	0	0.00	111.00	0.1	2,389	0.00%
2022/01/26	1.1	106.55	1	107.00	106.50	0.1	2,500	0.00%
2022/01/25	0.2	107.67	0	0.00	106.50	0.2	2,581	0.01%
2022/01/24	2	107.00	2	106.50	110.00	0	2,691	0.00%
2022/01/21	0	0.00	1	111.00	110.50	-1	2,778	-0.04%
2022/01/20	2.1	113.90	0	0.00	112.00	2.1	2,876	0.07%
2022/01/19	5	116.00	5.1	116.97	115.00	-0.1	2,869	0.00%
2022/01/18	5	120.50	11	122.45	119.00	-6	2,989	-0.20%
2022/01/17	55	121.50	81	122.09	121.50	-26	2,950	-0.88%
2022/01/14	46.1	120.39	3	119.00	118.50	43.1	2,820	1.53%
2022/01/13	1	119.00	3	119.83	119.50	-2	2,709	-0.07%
2022/01/12	1	117.50	1	115.00	115.00	0	2,744	0.00%
2022/01/11	1	118.00	1	114.50	114.50	0	2,802	0.00%
2022/01/10	5	114.50	4	114.88	116.50	1	2,759	0.04%
2022/01/06	0	0.00	2	113.00	113.00	-2	2,743	-0.07%
2022/01/05	0.4	117.00	1	117.50	115.50	-0.6	2,757	-0.02%
2022/01/04	54	119.97	1	118.50	118.50	53	2,782	1.90%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/23	1	117.00	10	118.00	116.00	-9	3,089	-0.29%
2021/12/22	10	117.25	1	115.50	117.00	9	3,118	0.29%
2021/12/17	2	115.25	2	115.50	115.50	0	3,173	0.00%
2021/12/16	1	112.00	1	113.00	115.00	0	3,226	0.00%
2021/12/15	0	0.00	1	109.00	111.50	-1	3,269	-0.03%
2021/12/14	0.1	110.00	0	0.00	108.00	0.1	3,479	0.00%
2021/12/10	0	111.00	0	0.00	111.00	0	3,699	0.00%
2021/12/08	1	113.50	1	113.00	114.50	0	3,794	0.00%
2021/12/07	2	111.00	0	0.00	110.50	2	3,811	0.05%
2021/12/03	0	0.00	2	113.00	113.00	-2	3,931	-0.05%
2021/11/29	0	0.00	2	108.00	111.50	-2	4,267	-0.05%
2021/11/26	0	0.00	2	111.50	110.50	-2	4,364	-0.05%
2021/11/25	2.3	115.00	1	115.50	115.00	1.3	4,481	0.03%
2021/11/19	0	0.00	1	117.50	117.50	-1	5,223	-0.02%
2021/11/18	2	120.75	0	0.00	118.50	2	5,434	0.04%
2021/11/17	0	0.00	2	121.00	121.00	-2	5,565	-0.04%
2021/11/15	1	124.00	0	0.00	123.50	1	6,597	0.02%
2021/11/12	0	0.00	2	116.25	115.00	-2	6,774	-0.03%
2021/11/11	1	120.50	0	0.00	119.00	1	6,835	0.01%
2021/11/09	1	121.50	0	0.00	121.00	1	7,044	0.01%
2021/11/08	0	0.00	4	122.50	121.50	-4	7,156	-0.06%
2021/11/05	2	124.50	8	128.31	125.00	-6	7,227	-0.08%
2021/11/04	9	126.56	0	0.00	127.50	9	7,276	0.12%
2021/11/02	9	124.33	0	0.00	121.00	9	7,415	0.12%
2021/11/01	32	128.56	0	0.00	128.50	32	7,473	0.43%
2021/10/29	1	128.00	2	127.50	128.00	-1	7,451	-0.01%
2021/10/28	1	126.50	1	127.50	127.00	0	7,657	0.00%
2021/10/27	0	0.00	1	123.00	123.50	-1	8,018	-0.01%
2021/10/26	1	122.50	0	0.00	121.50	1	8,164	0.01%
2021/10/22	3	118.50	4	118.25	119.00	-1	8,280	-0.01%
2021/10/20	9	125.72	10	125.15	125.00	-1	8,616	-0.01%
2021/10/19	8	118.00	10	119.70	118.50	-2	8,556	-0.02%
2021/10/15	0	0.00	5	115.50	115.00	-5	8,634	-0.06%
2021/10/14	1	113.00	5	113.00	112.00	-4	8,716	-0.05%
2021/10/13	1	111.00	1	109.50	109.50	0	8,810	0.00%
2021/10/12	1	113.50	0	0.00	114.00	1	8,903	0.01%
2021/10/07	2	113.00	0	0.00	116.00	2	9,154	0.02%
2021/10/05	3	103.23	3	107.00	110.50	0	9,615	0.00%
2021/10/04	16	106.28	18	107.22	106.50	-2	9,607	-0.02%
2021/09/30	2	120.75	2	122.50	121.00	0	9,826	0.00%
2021/09/29	8	118.88	8	119.00	116.00	0	9,791	0.00%
2021/09/27	2	121.50	1	122.00	122.00	1	9,839	0.01%
2021/09/24	13	123.54	0	0.00	124.00	13	9,883	0.13%
2021/09/23	2	122.50	2	120.25	119.50	0	9,870	0.00%
2021/09/22	2	123.00	4	118.75	121.50	-2	9,829	-0.02%
2021/09/17	1	120.00	4	119.25	122.00	-3	9,792	-0.03%
2021/09/16	5	116.00	2	117.00	116.00	3	9,647	0.03%
2021/09/15	2	119.00	1	119.00	121.00	1	9,633	0.01%
2021/09/07	2	133.50	2	137.25	136.00	0	9,817	0.00%
2021/09/06	1	142.50	0	0.00	139.00	1	10,054	0.01%
2021/09/03	0	0.00	2	145.50	143.50	-2	10,156	-0.02%
2021/09/02	6	147.83	5	149.30	144.50	1	10,227	0.01%
2021/09/01	1	144.50	2	147.00	150.00	-1	10,176	-0.01%
2021/08/31	1	152.50	1	149.00	148.50	0	10,064	0.00%
2021/08/30	14	149.82	13	150.35	152.50	1	9,948	0.01%
2021/08/27	1	147.00	3	144.50	145.00	-2	9,773	-0.02%
2021/08/26	60	144.96	61	145.84	146.50	-1	9,650	-0.01%
2021/08/25	2	153.75	2	154.50	155.00	0	9,336	0.00%
2021/08/24	6	161.67	13	165.77	160.00	-7	9,217	-0.08%
2021/08/23	1	160.00	7	158.21	160.00	-6	8,997	-0.07%
2021/08/20	21	159.90	13	159.23	157.50	8	8,834	0.09%
2021/08/19	43	154.21	66	156.38	154.00	-23	8,367	-0.27%
2021/08/18	29	141.45	7	142.43	146.00	22	7,821	0.28%
2021/08/17	3	138.00	3	135.83	133.00	0	7,628	0.00%
2021/08/16	24	134.19	25	134.76	136.50	-1	7,558	-0.01%
2021/08/13	2	146.75	0	0.00	139.00	2	7,469	0.03%
2021/08/12	1	144.00	0	0.00	144.50	1	7,343	0.01%
2021/08/11	0	0.00	1	143.00	137.50	-1	7,247	-0.01%
2021/08/10	0	0.00	2	141.25	146.50	-2	7,180	-0.03%
2021/08/09	4	149.00	5	148.50	145.50	-1	7,099	-0.01%
2021/08/06	4	155.50	2	157.25	153.00	2	7,026	0.03%
2021/08/05	6	167.00	4	167.25	160.50	2	6,942	0.03%
2021/08/04	5	164.10	2	163.75	165.50	3	6,896	0.04%
2021/08/03	11	168.45	110	167.51	168.00	-99	6,888	-1.44%	大賣/
2021/08/02	15	166.37	16.2	165.96	169.00	-1.2	6,612	-0.02%
2021/07/30	6	155.83	5	155.40	155.50	1	6,183	0.02%
2021/07/29	3	150.33	1	150.50	151.00	2	6,024	0.03%
2021/07/28	1	137.00	0	0.00	142.50	1	5,871	0.02%
2021/07/27	0.1	152.00	0	0.00	146.00	0.1	5,843	0.00%
2021/07/26	20.1	153.34	26	153.69	156.50	-5.9	5,752	-0.10%
2021/07/23	0	0.00	9	145.83	146.00	-9	5,509	-0.16%
2021/07/22	1	142.50	3	142.00	144.00	-2	5,459	-0.04%
2021/07/21	15	143.03	2	140.25	142.00	13	5,497	0.24%
2021/07/20	6	141.92	5	138.80	138.00	1	5,480	0.02%
2021/07/19	2	145.00	4	143.88	142.50	-2	5,504	-0.04%
2021/07/15	3	151.00	1	149.50	149.00	2	5,743	0.03%
2021/07/14	2	146.00	4	145.75	153.00	-2	5,836	-0.03%
2021/07/13	5	147.20	10	145.60	145.00	-5	5,708	-0.09%
2021/07/12	5	136.30	11	138.00	139.00	-6	5,417	-0.11%
2021/07/09	0	0.00	3	130.50	131.00	-3	5,365	-0.06%
2021/07/07	6	141.42	6.4	139.19	140.00	-0.4	5,481	-0.01%
2021/07/06	0	0.00	2	136.00	133.00	-2	5,522	-0.04%
2021/07/05	0	0.00	3	133.17	133.00	-3	5,913	-0.05%
2021/07/01	3	126.17	0	0.00	125.50	3	6,354	0.05%
2021/06/29	4	129.50	5	135.00	129.00	-1	6,404	-0.02%
2021/06/28	8	130.38	19	133.13	133.00	-11	6,434	-0.17%
2021/06/25	33	133.03	5	138.50	132.50	28	6,556	0.43%
2021/06/24	2	135.00	8	137.06	136.00	-6	6,503	-0.09%
2021/06/23	14	131.86	13	133.58	134.50	1	6,406	0.02%
2021/06/22	1	129.50	0	0.00	127.50	1	6,324	0.02%
2021/06/21	6	132.08	3	128.00	128.00	3	6,272	0.05%
2021/06/18	0	0.00	19	137.39	137.00	-19	6,206	-0.31%
2021/06/17	7	131.29	4	133.62	135.00	3	6,095	0.05%
2021/06/16	22	134.43	14	133.82	132.50	8	6,034	0.13%
2021/06/15	5	131.70	5	135.80	132.50	0	5,943	0.00%
2021/06/11	9	125.17	3	124.33	125.00	6	5,677	0.11%
2021/06/10	4	118.75	2	118.00	118.00	2	5,530	0.04%
2021/06/09	3	117.83	1	121.00	121.50	2	5,412	0.04%
2021/06/07	0	0.00	3	105.00	110.50	-3	5,325	-0.06%
2021/06/03	0	0.00	200	110.42	111.50	-200	5,324	-3.76%	大賣/鉅額交易
2021/06/02	0	0.00	1	110.00	111.00	-1	5,325	-0.02%
2021/05/24	0	0.00	2	99.80	104.50	-2	5,393	-0.04%
2021/05/17	0	0.00	1	87.80	88.00	-1	5,549	-0.02%
2021/05/12	3	102.80	21	105.00	99.90	-18	5,461	-0.33%
2021/05/11	2	110.75	0	0.00	109.00	2	5,391	0.04%
2021/05/10	4	120.50	4	121.00	119.00	0	5,343	0.00%
2021/05/07	0	0.00	2	122.00	125.00	-2	5,364	-0.04%
2021/05/05	1	117.50	0	0.00	114.50	1	5,394	0.02%
2021/05/04	8	115.31	9	118.50	121.00	-1	5,542	-0.02%
2021/05/03	1	130.50	0	0.00	126.50	1	5,564	0.02%
2021/04/29	2	135.50	9	135.94	136.50	-7	5,807	-0.12%
2021/04/28	30	140.42	10	139.00	138.50	20	5,874	0.34%
2021/04/27	3	139.67	3	140.00	137.50	0	6,178	0.00%
2021/04/26	10	136.75	11	136.41	137.00	-1	6,454	-0.02%
2021/04/23	2	134.75	2	135.50	138.50	0	6,454	0.00%
2021/04/22	8	136.19	4	129.75	131.50	4	6,439	0.06%
2021/04/21	4	140.13	37	140.19	140.00	-33	6,306	-0.52%
2021/04/20	48	136.67	7	137.21	137.00	41	6,202	0.66%
2021/04/16	2	128.25	5	128.20	125.50	-3	6,432	-0.05%
2021/04/15	4	128.25	14	128.21	127.00	-10	6,455	-0.15%
2021/04/14	12	123.79	10	121.25	121.50	2	6,342	0.03%
2021/04/13	5	131.60	3.5	133.29	127.00	1.5	6,256	0.02%
2021/04/12	39	131.46	36	132.67	128.00	3	6,102	0.05%
2021/04/09	6.5	146.58	10	149.15	142.00	-3.5	5,857	-0.06%
2021/04/08	20	135.85	22	136.45	140.00	-2	5,478	-0.04%
2021/04/07	2	125.75	8	122.88	127.50	-6	5,050	-0.12%
2021/04/06	2	121.25	5	120.40	120.00	-3	4,938	-0.06%
2021/04/01	2	123.50	3	125.67	121.50	-1	4,915	-0.02%
2021/03/31	8	122.63	4	123.38	124.00	4	4,804	0.08%
2021/03/30	4	122.25	5	121.90	122.00	-1	4,744	-0.02%
2021/03/29	5	118.00	5	117.50	117.00	0	4,583	0.00%
2021/03/26	0	0.00	1	116.50	117.00	-1	4,595	-0.02%
2021/03/24	5	118.50	7	117.64	117.00	-2	4,581	-0.04%
2021/03/23	2	120.25	0	0.00	117.50	2	4,577	0.04%
2021/03/22	3	118.50	0	0.00	117.00	3	4,558	0.07%
2021/03/19	3	117.00	0	0.00	118.00	3	4,561	0.07%
2021/03/17	3	118.67	4	119.13	117.50	-1	4,591	-0.02%
2021/03/16	1	116.00	1	116.50	116.50	0	4,607	0.00%
2021/03/15	2	117.00	1	117.50	118.00	1	4,628	0.02%
2021/03/12	0	0.00	1	114.00	114.50	-1	4,679	-0.02%
2021/03/11	0	0.00	1	114.00	113.50	-1	4,734	-0.02%
2021/03/10	1	111.00	0	0.00	112.00	1	4,763	0.02%
2021/03/08	1	110.00	1	112.50	109.00	0	4,840	0.00%
2021/03/05	1	111.50	1	111.50	111.50	0	4,888	0.00%
2021/03/04	1	111.00	0	0.00	111.00	1	4,938	0.02%
2021/03/03	2	110.75	0	0.00	112.00	2	4,940	0.04%
2021/02/26	2	119.00	1	119.50	118.00	1	4,977	0.02%
2021/02/24	0	0.00	1	123.00	119.00	-1	5,158	-0.02%
2021/02/23	3	123.17	2	123.00	123.00	1	5,285	0.02%
2021/02/22	2	123.00	4	123.25	123.00	-2	5,316	-0.04%
2021/02/19	21	118.50	7	117.71	120.00	14	5,338	0.26%
2021/02/18	0	0.00	8	114.50	117.00	-8	5,602	-0.14%
2021/02/17	10	113.20	2	111.75	114.50	8	5,912	0.14%
2021/02/02	5	109.10	1	108.50	109.50	4	6,334	0.06%
2021/02/01	1	105.50	0	0.00	106.00	1	6,524	0.02%
2021/01/29	2.2	111.55	0	0.00	108.00	2.2	6,785	0.03%
2021/01/28	5	113.80	2	112.50	112.00	3	6,863	0.04%
2021/01/27	0.2	118.50	0	0.00	117.00	0.2	6,812	0.00%
2021/01/26	10	120.55	12	121.00	118.50	-2	6,774	-0.03%
2021/01/25	11	128.86	11.1	130.22	129.50	-0.1	6,587	0.00%
2021/01/22	12	132.08	14	131.68	130.00	-2	6,491	-0.03%
2021/01/21	2	123.25	3	123.83	124.00	-1	6,220	-0.02%
2021/01/20	14	125.36	19	123.89	124.00	-5	6,102	-0.08%
2021/01/19	1.1	128.41	15	124.57	128.00	-13.9	5,762	-0.24%
2021/01/18	1	118.50	1	114.00	118.50	0	5,397	0.00%
2021/01/15	0	0.00	3	117.50	114.00	-3	5,394	-0.06%
2021/01/14	1	120.50	2	123.25	120.50	-1	5,309	-0.02%
2021/01/13	2	120.00	2	120.00	121.50	0	5,213	0.00%
2021/01/12	50	122.88	46	117.54	117.00	4	5,098	0.08%
2021/01/11	4	120.13	2	119.75	123.00	2	4,869	0.04%
2021/01/08	3	110.67	3	112.33	112.00	0	4,619	0.00%
2021/01/07	1	108.00	1	106.50	106.50	0	4,556	0.00%
2020/12/31	1	113.00	1	115.00	112.50	0	4,531	0.00%
2020/12/29	2	109.00	0	0.00	108.00	2	4,502	0.04%
2020/12/17	0	108.50	0	0.00	108.50	0	4,670	0.00%
2020/12/16	3	108.67	0	0.00	110.00	3	4,710	0.06%
2020/12/15	0	0.00	2	106.00	106.00	-2	4,729	-0.04%
2020/12/14	2	110.00	0	0.00	109.50	2	4,777	0.04%
2020/12/10	2	113.00	2	112.00	112.00	0	4,894	0.00%
2020/12/09	1	116.50	1	117.50	117.50	0	4,901	0.00%
2020/12/08	8	114.44	1	114.00	117.50	7	4,895	0.14%
2020/12/07	10	111.00	1	110.00	110.00	9	4,842	0.19%
2020/12/04	2	114.75	1	117.00	114.50	1	4,847	0.02%
2020/12/03	1	119.00	0	0.00	118.00	1	4,921	0.02%
2020/12/02	1	117.50	1	118.00	120.00	0	4,935	0.00%
2020/12/01	3	117.00	0	0.00	117.50	3	4,993	0.06%
2020/11/30	0	0.00	3	118.33	115.50	-3	4,970	-0.06%
2020/11/27	2	119.50	0	0.00	119.00	2	4,961	0.04%
2020/11/25	4	120.00	3	117.00	117.00	1	4,950	0.02%
2020/11/24	2	119.50	13	117.35	119.00	-11	4,927	-0.22%
2020/11/23	12	119.13	14	120.04	120.50	-2	4,900	-0.04%
2020/11/20	22	123.23	8	123.88	123.50	14	4,846	0.29%
2020/11/19	7	119.21	8	120.31	118.00	-1	4,746	-0.02%
2020/11/18	2	122.00	1	120.00	121.50	1	4,776	0.02%
2020/11/17	31	123.58	46	124.37	121.50	-15	4,817	-0.31%
2020/11/16	24	121.08	42	120.52	124.50	-18	4,669	-0.39%
2020/11/13	11	113.82	5	113.70	115.50	6	4,448	0.13%
2020/11/12	20	111.65	25	112.36	111.00	-5	4,613	-0.11%
2020/11/11	21	111.21	19	111.61	113.00	2	4,541	0.04%
2020/11/10	7	109.43	4	110.00	107.00	3	4,454	0.07%
2020/11/09	2	111.75	11	113.14	113.00	-9	4,409	-0.20%
2020/11/06	1	105.00	8	107.31	107.00	-7	4,336	-0.16%
2020/11/05	5	97.96	7	98.63	101.00	-2	4,137	-0.05%
2020/11/02	0	0.00	5	89.70	89.10	-5	4,427	-0.11%
2020/10/26	1	94.00	0	0.00	93.80	1	5,022	0.02%
2020/10/23	2	97.80	1	99.50	97.20	1	5,396	0.02%
2020/10/22	2	95.90	2	96.70	96.80	0	5,608	0.00%
2020/10/19	0	0.00	1	94.80	96.60	-1	6,495	-0.02%
2020/10/16	2	98.90	0	0.00	95.00	2	6,502	0.03%
2020/10/12	2	98.60	1	99.10	97.80	1	6,527	0.02%
2020/10/08	3	101.50	0	0.00	101.50	3	6,505	0.05%
2020/10/07	6	101.50	2	101.25	101.50	4	6,507	0.06%
2020/10/06	0	0.00	3	104.33	103.00	-3	6,508	-0.05%
2020/10/05	1	103.50	4	100.75	101.00	-3	6,513	-0.05%
2020/09/30	0	0.00	1	103.00	103.00	-1	6,646	-0.02%
2020/09/29	4	101.13	0	0.00	101.50	4	6,649	0.06%
2020/09/25	5	98.06	9	97.50	96.00	-4	6,807	-0.06%
2020/09/24	1	101.00	1	102.00	101.00	0	7,063	0.00%
2020/09/23	7	105.29	0	0.00	104.00	7	7,298	0.10%
2020/09/18	0	0.00	2	111.50	111.50	-2	7,750	-0.03%
2020/09/17	2	113.00	4	111.00	110.50	-2	7,828	-0.03%
2020/09/16	6	112.92	6	112.50	112.50	0	7,804	0.00%
2020/09/15	2	110.50	3	109.83	108.00	-1	7,700	-0.01%
2020/09/14	2	108.00	2	109.50	110.00	0	7,689	0.00%
2020/09/11	2	105.25	1	106.00	106.00	1	7,639	0.01%
2020/09/10	4	107.63	0	0.00	104.50	4	7,606	0.05%
2020/09/09	10	102.90	13	106.27	108.50	-3	7,609	-0.04%
2020/09/08	0	0.00	1	109.00	106.00	-1	7,578	-0.01%
2020/09/07	1	104.00	0	0.00	103.00	1	7,492	0.01%
2020/09/04	13	108.81	5	110.30	108.50	8	7,472	0.11%
2020/09/02	5	118.00	0	0.00	115.50	5	7,399	0.07%
2020/09/01	1	114.00	2	116.50	116.00	-1	7,370	-0.01%
2020/08/31	3	113.67	0	0.00	113.00	3	7,342	0.04%
2020/08/27	3	114.50	1	113.00	113.50	2	7,374	0.03%
2020/08/26	3	118.83	2	120.00	118.00	1	7,434	0.01%
2020/08/25	5	117.50	5	118.00	117.50	0	7,555	0.00%
2020/08/24	1	113.00	1	115.50	115.50	0	7,492	0.00%
2020/08/21	5	110.20	11	112.09	116.00	-6	7,404	-0.08%
2020/08/20	15	107.70	8	108.50	105.50	7	7,291	0.10%
2020/08/19	13	119.27	13	116.54	116.00	0	7,141	0.00%
2020/08/18	18	116.72	59	116.30	122.00	-41	7,055	-0.58%
2020/08/17	4	128.50	0.2	127.50	127.00	3.9	6,806	0.06%
2020/08/12	46	122.63	53	123.45	131.00	-7	6,749	-0.10%
2020/08/11	22	127.36	2	133.75	127.00	20	6,637	0.30%
2020/08/10	15	131.43	7	128.50	130.00	8	6,680	0.12%
2020/08/07	11	134.18	61	137.40	131.50	-50	6,637	-0.75%
2020/08/06	8	144.31	2	145.25	146.00	6	6,596	0.09%
2020/08/05	7	148.71	3	148.67	149.00	4	6,536	0.06%
2020/08/04	11	145.09	5	144.50	145.00	6	6,507	0.09%
2020/08/03	11	152.68	7	155.43	149.00	4	6,400	0.06%
2020/07/31	34	148.03	13	148.08	150.50	21	6,271	0.33%
2020/07/30	10	147.90	9	147.39	150.00	1	6,200	0.02%
2020/07/29	20	148.15	35	148.14	153.00	-15	6,062	-0.25%
2020/07/28	50	145.07	33	145.44	139.50	17	5,667	0.30%
2020/07/27	102	160.45	43	157.93	154.50	59	5,405	1.09%	大買/
2020/07/24	12	154.08	16	156.28	159.50	-4	4,974	-0.08%
2020/07/23	1	138.00	1	145.00	145.00	0	4,511	0.00%
2020/07/22	0	0.00	7	136.43	136.50	-7	4,475	-0.16%
2020/07/21	1	129.50	1	129.00	135.00	0	4,446	0.00%
2020/07/20	1	125.00	0	0.00	125.00	1	4,420	0.02%
2020/07/17	6	122.67	0	0.00	122.00	6	4,403	0.14%
2020/07/10	0	0.00	1	134.50	136.00	-1	4,446	-0.02%
2020/07/09	3	138.83	3	140.67	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	0	0.00	117.50	1	4,259	0.02%
2020/07/06	3	116.50	7	116.79	117.50	-4	4,226	-0.09%
2020/07/03	24	113.73	21	114.52	113.50	3	4,118	0.07%
2020/07/02	1	106.50	1	111.00	111.00	0	3,810	0.00%
2020/07/01	25	99.26	26	99.93	101.00	-1	3,548	-0.03%
2020/06/30	3	94.23	4	91.85	92.00	-1	3,226	-0.03%
2020/06/24	0	0.00	1	87.00	86.60	-1	3,018	-0.03%
2020/06/23	0	0.00	19	83.54	84.10	-19	2,929	-0.65%
2020/06/22	18	82.67	2	82.20	82.20	16	2,921	0.55%
2020/06/18	1	80.60	0	0.00	80.30	1	2,896	0.03%
2020/06/17	2	81.40	1	80.80	80.80	1	2,889	0.03%
2020/06/11	1	81.00	3	80.30	78.10	-2	2,845	-0.07%
2020/06/10	0	0.00	1	82.00	81.50	-1	2,811	-0.04%
2020/06/09	0	0.00	4	83.00	83.40	-4	2,806	-0.14%
2020/06/05	0	0.00	1	85.00	85.00	-1	2,794	-0.04%
2020/06/04	11	86.03	8	86.81	85.10	3	2,794	0.11%
2020/06/03	2	85.00	5	84.76	84.50	-3	2,744	-0.11%
2020/06/02	7	85.40	8	84.40	83.60	-1	2,689	-0.04%
2020/06/01	13	84.19	16	86.54	87.80	-3	2,549	-0.12%
2020/05/28	1	80.90	0	0.00	78.90	1	2,353	0.04%
2020/05/27	0	0.00	1	79.80	79.80	-1	2,338	-0.04%
2020/05/26	4	81.28	2	81.30	81.30	2	2,343	0.09%
2020/05/25	3	81.00	2	81.90	81.50	1	2,327	0.04%
2020/05/22	1	81.30	0	0.00	78.90	1	2,301	0.04%
2020/05/21	3	81.30	7	81.19	80.90	-4	2,279	-0.18%
2020/05/20	22	81.32	20	82.25	82.30	2	2,232	0.09%
2020/05/19	1	79.60	0	0.00	79.90	1	2,198	0.05%
2020/05/18	0	0.00	5	79.50	78.90	-5	2,182	-0.23%
2020/05/15	11	81.24	5	81.32	80.50	6	2,177	0.28%
2020/05/14	1	80.50	0	0.00	79.20	1	2,070	0.05%
2020/05/13	10	79.70	12	79.21	78.30	-2	2,019	-0.10%
2020/05/12	2	75.10	0	0.00	75.10	2	1,855	0.11%
2020/05/11	0	0.00	1	74.50	75.50	-1	1,826	-0.05%
2020/05/04	1	64.80	0	0.00	64.80	1	1,654	0.06%
2020/04/17	2	65.20	2	62.30	62.60	0	1,890	0.00%
2020/03/30	0	0.00	1	50.40	51.20	-1	2,003	-0.05%
2020/03/26	6	51.73	1	53.00	52.50	5	2,011	0.25%
2020/03/24	5	47.17	13	46.82	46.50	-8	2,026	-0.39%
2020/03/20	8	47.33	2	47.25	47.50	6	2,128	0.28%
2020/03/19	2	44.15	0	0.00	44.10	2	2,159	0.09%
2020/03/18	1	50.90	0	0.00	49.00	1	2,231	0.04%
2020/03/17	1	50.80	0	0.00	51.00	1	2,483	0.04%
2020/03/16	0	0.00	1	57.50	54.00	-1	2,553	-0.04%
2020/03/13	1	55.00	1	55.50	57.00	0	2,624	0.00%
2020/03/09	1	68.00	0	0.00	66.60	1	3,011	0.03%
2020/02/27	1	72.80	1	70.80	70.70	0	3,106	0.00%
2020/02/25	1	74.00	1	74.80	74.30	0	3,136	0.00%
2020/02/24	1	75.50	0	0.00	75.30	1	3,126	0.03%
2020/02/21	0	0.00	2	77.20	77.00	-2	3,116	-0.06%
2020/02/20	1	78.70	0	0.00	78.00	1	3,126	0.03%
2020/02/18	11	76.45	10	76.40	76.00	1	3,149	0.03%
2020/02/17	0	0.00	4	78.70	79.40	-4	3,111	-0.13%
2020/02/14	3	77.37	0	0.00	78.40	3	3,081	0.10%
2020/02/12	2	74.50	0	0.00	74.20	2	3,007	0.07%
2020/01/31	11	73.10	11	74.40	73.80	0	2,878	0.00%
2020/01/30	25	72.50	25	73.95	73.50	0	2,853	0.00%
2020/01/20	0	0.00	20	82.80	80.10	-20	2,794	-0.72%
2020/01/17	0	0.00	11	80.67	80.60	-11	2,733	-0.40%
2020/01/15	3	81.83	5	80.98	80.90	-2	2,699	-0.07%
2020/01/14	0	0.00	5	80.70	80.00	-5	2,653	-0.19%
2020/01/13	2	79.25	2	78.60	78.60	0	2,605	0.00%
2020/01/09	5	73.90	5	74.60	76.10	0	2,537	0.00%
2020/01/08	0	0.00	10	74.30	74.10	-10	2,508	-0.40%
2020/01/07	1	70.60	1	73.90	71.50	0	2,421	0.00%
2020/01/06	1	73.40	0	0.00	73.10	1	2,393	0.04%
2020/01/03	6	75.83	0	0.00	75.30	6	2,364	0.25%
2020/01/02	1	79.20	3	79.30	78.60	-2	2,320	-0.09%
2019/12/31	2	79.15	1	79.50	79.00	1	2,305	0.04%
2019/12/30	11	79.53	17	79.88	80.30	-6	2,286	-0.26%
2019/12/27	3	77.87	3	78.23	78.70	0	2,240	0.00%
2019/12/26	1	77.30	1	77.90	77.50	0	2,218	0.00%
2019/12/25	3	78.27	7	79.16	78.50	-4	2,201	-0.18%
2019/12/24	2	76.15	12	76.93	76.60	-10	2,179	-0.46%
2019/12/23	32	76.72	0	0.00	75.90	32	2,174	1.47%
2019/12/20	0	0.00	1	77.70	78.40	-1	2,136	-0.05%
2019/12/19	3	79.50	3	79.73	78.50	0	2,115	0.00%
2019/12/18	4	79.10	0	0.00	78.50	4	2,093	0.19%
2019/12/17	9	81.84	5	81.74	80.50	4	2,059	0.19%
2019/12/16	3	79.80	3	80.93	80.00	0	2,004	0.00%
2019/12/13	27	79.94	49	81.77	80.00	-22	1,949	-1.13%
2019/12/12	946	81.25	81	80.86	81.50	865	1,845	46.86%	大買/鉅額交易
2019/12/11	38	77.29	27	77.49	77.80	11	1,582	0.70%
2019/12/10	0	0.00	3	76.50	76.30	-3	1,488	-0.20%
2019/12/09	8	77.89	0	0.00	78.20	8	1,409	0.57%
2019/12/06	0	0.00	2	71.80	74.10	-2	1,258	-0.16%
2019/12/05	18	71.23	16	70.93	72.00	2	1,124	0.18%
2019/12/04	0	0.00	10	68.53	68.70	-10	979	-1.02%
2019/12/03	10	68.40	5	67.52	68.50	5	1,074	0.47%
2019/12/02	1	67.80	1	67.60	67.10	0	1,074	0.00%
2019/11/29	6	67.50	1	68.00	68.00	5	1,085	0.46%
2019/11/28	0	0.00	3	67.20	67.10	-3	1,054	-0.28%
2019/11/27	3	69.20	0	0.00	67.60	3	1,050	0.29%
2019/11/26	0	0.00	1	67.00	67.70	-1	997	-0.10%
2019/11/13	0	0.00	1	63.10	62.70	-1	917	-0.11%
2019/11/05	1	62.90	1	62.30	63.30	0	900	0.00%
2019/10/24	1	63.80	0	0.00	63.50	1	922	0.11%
2019/10/23	0	0.00	1	62.50	63.00	-1	924	-0.11%
2019/10/21	1	61.00	0	0.00	60.90	1	956	0.10%
2019/10/01	0	0.00	15	63.03	62.90	-15	938	-1.60%
2019/09/26	15	65.40	0	0.00	64.70	15	927	1.62%
2019/09/06	2	66.40	1	66.50	67.00	1	865	0.12%
2019/09/05	8	67.74	5	66.60	66.70	3	831	0.36%
2019/08/22	8	67.88	8	67.20	65.90	0	613	0.00%
2019/07/26	2	67.30	0	0.00	67.30	2	614	0.33%
2019/07/25	6	69.70	6	68.40	68.40	0	613	0.00%
2019/06/28	4	63.00	0	0.00	62.60	4	935	0.43%
2019/05/27	1	59.40	0	0.00	59.50	1	1,165	0.09%
2019/05/23	8	60.04	8	60.95	60.40	0	1,163	0.00%
2019/04/15	3	74.10	3	74.40	73.00	0	1,595	0.00%
2019/04/12	0	0.00	9	73.63	72.50	-9	1,564	-0.58%
2019/04/11	20	73.11	11	73.55	72.90	9	1,555	0.58%
2019/04/09	0	77.80	3	78.10	78.30	-3	1,499	-0.20%
2019/03/27	0	0.00	1	69.70	69.90	-1	1,181	-0.08%
2019/03/26	0	0.00	9	70.21	70.90	-9	1,182	-0.76%
2019/03/25	30	69.10	23	69.50	69.00	7	1,170	0.60%
2019/03/22	1	73.00	15	72.61	73.50	-14	1,147	-1.22%
2019/03/21	11	72.46	1	72.60	72.30	10	1,115	0.90%
2019/03/20	6	71.63	2	72.10	72.20	4	1,099	0.36%
2019/03/19	1	69.40	1	69.80	69.60	0	1,029	0.00%
2019/03/08	0	61.00	0	0.00	60.80	0	932	0.00%
2019/02/20	0	0.00	4	65.45	62.50	-4	890	-0.45%
2019/02/15	0	0.00	2	65.50	64.50	-2	842	-0.24%
2019/02/14	0	0.00	1	65.10	65.50	-1	828	-0.12%
2019/02/13	0	0.00	2	65.30	65.50	-2	814	-0.25%
2019/02/12	4	63.90	0	0.00	64.10	4	796	0.50%
2019/01/28	4	67.88	0	0.00	66.50	4	737	0.54%
2019/01/25	20	65.40	20	65.93	66.00	0	715	0.00%
2019/01/23	12	63.90	12	64.50	64.50	0	672	0.00%
2019/01/18	0	0.00	1	64.00	64.50	-1	638	-0.16%
2019/01/17	0	0.00	1	64.80	64.20	-1	625	-0.16%
2019/01/16	0	0.00	2	63.45	64.80	-2	602	-0.33%
2019/01/15	0	0.00	1	62.40	64.50	-1	556	-0.18%
2019/01/11	3	60.67	0	0.00	61.10	3	475	0.63%
2019/01/10	3	61.13	3	60.60	60.20	0	427	0.00%
2019/01/08	1	53.00	1	56.60	56.60	0	328	0.00%
2018/12/20	0	0.00	1	51.40	50.80	-1	369	-0.27%
2018/12/18	0	0.00	1	54.40	54.00	-1	355	-0.28%
2018/12/14	2	58.20	0	0.00	56.00	2	364	0.55%
2018/11/28	0	52.90	0	0.00	52.40	0	335	0.00%
2018/10/18	0	0.00	1	51.00	50.90	-1	782	-0.13%
2018/10/17	2	51.80	0	0.00	50.90	2	781	0.26%
2018/10/11	0	51.90	0	0.00	49.50	0	756	0.00%
2018/10/08	1	52.00	0	0.00	52.10	1	728	0.14%
2018/09/27	1	62.00	0	0.00	61.70	1	684	0.15%
2018/09/03	2	66.50	0	0.00	66.40	2	763	0.26%
2018/08/28	0	0.00	1	67.70	67.70	-1	726	-0.14%
2018/08/27	4	70.00	3	69.53	68.30	1	717	0.14%
2018/08/06	4	68.75	5	69.86	71.30	-1	557	-0.18%
2018/07/31	4	63.30	4	62.95	62.00	0	408	0.00%
2018/07/20	0	0.00	1	62.30	60.70	-1	386	-0.26%
2018/05/25	0	0.00	1	59.50	59.40	-1	263	-0.38%
2018/04/19	0	0.00	3	55.60	55.80	-3	193	-1.55%
2018/04/18	0	57.00	0	0.00	55.90	0	191	0.00%
2018/04/17	1	57.20	0	0.00	56.80	1	187	0.53%
2018/04/11	0	0.00	4	59.65	59.30	-4	197	-2.03%
2018/04/10	0	0.00	2	59.20	59.20	-2	206	-0.97%
2018/04/09	2	60.20	0	0.00	59.00	2	209	0.95%
2018/04/03	1	60.10	0	0.00	60.40	1	215	0.46%
2018/03/28	2	61.60	0	0.00	61.80	2	212	0.94%
2018/02/06	0	0.00	0.1	63.30	62.80	-0.1	276	-0.04%