創惟 (6104)-第一金-台中券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
101.5
漲跌
▼1.5
漲幅
-1.46%
成交量
676張
產業
上櫃半導體類股
810人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創惟 (6104)籌碼相關－第一金-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

第一金-台中券商分點個股進出
第一金-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
2024/06/24	0	0.00	1	101.50	101.50	-1	898	-0.11%
2024/06/20	1	104.00	0	0.00	104.50	1	917	0.11%
2024/06/14	1	103.50	0	0.00	104.00	1	920	0.11%
2024/06/13	1	105.00	1	103.50	104.00	0	911	0.00%
2024/06/04	0	0.00	1	101.00	100.00	-1	956	-0.10%
2024/05/31	0	0.00	1	100.50	99.00	-1	1,024	-0.10%
2024/05/22	21	99.55	0	0.00	99.40	21	1,917	1.10%
2024/05/21	0	0.00	1	101.00	101.50	-1	1,925	-0.05%
2024/04/24	0.2	94.30	0	0.00	94.70	0.2	2,290	0.01%
2024/04/19	1	94.50	1	94.50	93.50	0	2,357	0.00%
2024/04/17	1	97.10	1	97.00	97.60	0	2,379	0.00%
2024/04/15	1	100.00	0	0.00	98.00	1	2,372	0.04%
2024/04/11	1.5	103.23	0	0.00	103.00	1.5	2,379	0.06%
2024/04/09	1	106.50	0	0.00	106.50	1	2,391	0.04%
2024/04/02	0	0.00	1	110.50	110.50	-1	2,429	-0.04%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,533	-0.04%
2024/03/26	0	0.00	1	107.50	108.00	-1	2,542	-0.04%
2024/03/25	1	111.00	1	110.50	110.50	0	2,544	0.00%
2024/03/21	1	108.50	0	0.00	108.50	1	2,568	0.04%
2024/03/20	2	107.50	8	107.00	106.50	-6	2,580	-0.23%
2024/03/19	1	109.00	0	0.00	108.50	1	2,619	0.04%
2024/03/12	1	108.50	0	0.00	108.50	1	2,818	0.04%
2024/03/11	1	108.50	0	0.00	108.50	1	2,862	0.03%
2024/03/07	0	0.00	1.5	113.17	112.00	-1.5	2,910	-0.05%
2024/03/06	2	118.50	0	0.00	117.00	2	2,930	0.07%
2024/03/01	0.2	122.00	0	0.00	122.00	0.2	3,233	0.01%
2024/02/29	4	120.00	6	121.00	121.00	-2	3,326	-0.06%
2024/02/27	3	122.50	0	0.00	123.00	3	3,643	0.08%
2024/02/26	23	126.89	25	130.04	127.50	-2	3,764	-0.05%
2024/02/23	21.3	125.42	3	124.00	125.00	18.3	3,675	0.50%
2024/02/22	2	113.50	0	0.00	114.50	2	3,461	0.06%
2024/02/19	0	116.00	0	0.00	115.50	0	3,689	0.00%
2024/02/15	0	0.00	11.5	112.91	113.50	-11.5	3,787	-0.30%
2024/02/05	1	109.50	0	0.00	108.00	1	3,759	0.03%
2024/02/02	0.5	110.00	0	0.00	110.50	0.5	3,759	0.01%
2024/01/31	0	0.00	1	108.50	109.00	-1	3,761	-0.03%
2024/01/12	1	114.50	1	112.50	111.00	0	3,894	0.00%
2024/01/05	0	0.00	1	118.50	118.50	-1	4,341	-0.02%
2023/12/26	1	120.50	1	122.00	121.00	0	4,337	0.00%
2023/12/25	1	121.50	0	0.00	122.00	1	4,299	0.02%
2023/12/20	1	118.00	0	0.00	117.50	1	4,254	0.02%
2023/12/15	0	0.00	3	119.00	119.00	-3	4,246	-0.07%
2023/12/14	0	0.00	4	120.50	121.00	-4	4,256	-0.09%
2023/12/13	8	120.44	2	120.50	119.50	6	4,237	0.14%
2023/12/12	1	128.00	0	0.00	128.00	1	4,152	0.02%
2023/12/08	1	129.50	0	0.00	127.50	1	4,218	0.02%
2023/12/07	0	0.00	1	129.00	128.00	-1	4,201	-0.02%
2023/12/06	0	0.00	2	131.50	131.50	-2	4,195	-0.05%
2023/12/05	0	0.00	2	127.75	127.00	-2	4,166	-0.05%
2023/12/04	3	132.00	1	132.00	129.50	2	4,186	0.05%
2023/12/01	9	130.78	0	0.00	131.00	9	4,173	0.22%
2023/11/30	11	134.18	14	134.14	134.00	-3	4,183	-0.07%
2023/11/29	18	134.69	15.1	135.67	136.50	2.9	4,198	0.07%
2023/11/28	3	127.17	9	130.06	132.50	-6	4,025	-0.15%
2023/11/27	1	131.00	4	127.38	126.50	-3	3,997	-0.08%
2023/11/24	4	132.25	11	131.27	128.00	-7	3,972	-0.18%
2023/11/22	19	126.53	10	127.60	128.00	9	3,474	0.26%
2023/11/20	6	120.42	13	122.77	119.50	-7	3,193	-0.22%
2023/11/17	1	115.00	1	118.00	118.50	0	3,044	0.00%
2023/11/15	0	0.00	9.2	119.02	117.50	-9.2	2,910	-0.32%
2023/11/14	10	113.50	2	113.50	113.50	8	2,755	0.29%
2023/11/13	0	0.00	1	108.00	109.00	-1	2,731	-0.04%
2023/11/07	2	110.00	1	113.50	110.00	1	2,719	0.04%
2023/10/27	1	105.00	1	107.50	105.50	0	2,819	0.00%
2023/10/25	0	0.00	0.3	113.50	113.50	-0.3	2,913	-0.01%
2023/10/18	2	112.50	1	112.50	108.50	1	3,252	0.03%
2023/10/17	11.3	117.33	9	118.89	111.50	2.3	3,256	0.07%
2023/10/13	5	118.50	9.1	114.13	120.50	-4.1	3,102	-0.13%
2023/10/12	0	0.00	3	106.67	111.00	-3	2,973	-0.10%
2023/10/11	10	109.10	6	107.67	105.50	4	2,981	0.13%
2023/10/02	1	105.50	0	0.00	105.00	1	2,960	0.03%
2023/09/28	0.1	104.50	0	0.00	103.50	0.1	2,964	0.00%
2023/09/27	1	104.50	0	0.00	104.00	1	2,970	0.03%
2023/09/20	0	0.00	2	116.50	113.50	-2	2,952	-0.07%
2023/09/15	4	116.50	4	118.00	118.00	0	2,918	0.00%
2023/09/14	0	0.00	4	115.50	118.00	-4	2,872	-0.14%
2023/09/13	3	118.83	3	114.67	112.00	0	2,938	0.00%
2023/09/12	2	115.50	0	0.00	116.50	2	2,879	0.07%
2023/09/11	0	0.00	1	115.50	115.50	-1	2,897	-0.03%
2023/09/08	0	0.00	2	116.50	117.50	-2	2,906	-0.07%
2023/09/07	0	0.00	3	117.67	116.50	-3	2,928	-0.10%
2023/09/06	0	0.00	3	117.83	118.00	-3	2,873	-0.10%
2023/09/05	1	119.00	3	117.50	117.50	-2	2,830	-0.07%
2023/09/04	9	117.22	7	117.00	117.50	2	2,771	0.07%
2023/08/31	1	111.00	0	0.00	113.00	1	2,671	0.04%
2023/08/30	24	109.25	23	108.72	108.00	1	2,608	0.04%
2023/08/29	4	106.75	5	107.20	108.00	-1	2,547	-0.04%
2023/08/21	0	0.00	1	99.20	99.40	-1	2,689	-0.04%
2023/08/17	1	100.00	0	0.00	102.00	1	2,698	0.04%
2023/08/14	0	95.00	0	0.00	94.40	0	2,694	0.00%
2023/08/11	0	0.00	1	98.70	98.10	-1	2,680	-0.04%
2023/08/10	4	98.58	3	99.23	98.10	1	2,673	0.04%
2023/08/09	0.3	102.83	0	0.00	103.00	0.3	2,643	0.01%
2023/08/08	0.2	106.00	0	0.00	105.00	0.2	2,629	0.01%
2023/08/04	0.1	109.91	0	0.00	109.00	0.1	2,606	0.00%
2023/08/02	0.4	111.00	1	111.00	111.50	-0.6	2,584	-0.02%
2023/08/01	1	115.00	1	115.00	114.00	0	2,570	0.00%
2023/07/31	3	119.00	4.1	117.04	115.00	-1.1	2,571	-0.04%
2023/07/28	2	120.00	5	120.40	120.00	-3	2,509	-0.12%
2023/07/27	7.1	119.79	17	119.65	120.00	-9.9	2,443	-0.41%
2023/07/26	17	117.12	30.1	118.07	113.50	-13.1	2,343	-0.56%
2023/07/25	2	118.50	1.1	118.06	117.50	0.9	2,174	0.04%
2023/07/24	1	109.00	0	0.00	109.00	1	2,094	0.05%
2023/07/21	5	110.90	2	112.50	112.50	3	2,119	0.14%
2023/07/20	20.7	115.51	21.2	117.14	115.00	-0.5	2,140	-0.02%
2023/07/19	7.2	114.38	6	116.50	114.00	1.2	2,105	0.06%
2023/07/17	5	108.20	4	108.13	110.00	1	2,080	0.05%
2023/07/14	3	107.33	0	0.00	106.00	3	2,065	0.15%
2023/07/13	0	0.00	1	112.00	110.00	-1	2,059	-0.05%
2023/07/12	1	107.00	0	0.00	107.00	1	2,053	0.05%
2023/07/10	4	107.37	3	108.00	106.00	1	2,141	0.05%
2023/07/07	2	109.25	0	0.00	108.50	2	2,219	0.09%
2023/07/05	10	113.00	0	0.00	112.50	10	2,225	0.45%
2023/07/03	1	112.00	1	112.00	112.00	0	2,269	0.00%
2023/06/28	1	110.50	0	0.00	109.50	1	2,320	0.04%
2023/06/27	1	110.00	0	0.00	109.50	1	2,361	0.04%
2023/06/26	22	113.57	1	113.50	113.00	21	2,383	0.88%
2023/06/21	1	115.00	1	116.00	115.50	0	2,566	0.00%
2023/06/20	2	115.75	2	116.50	115.50	0	2,605	0.00%
2023/06/19	0	0.00	2	120.00	116.00	-2	2,700	-0.07%
2023/06/16	0	0.00	4	114.50	114.00	-4	2,659	-0.15%
2023/06/15	0	0.00	6.1	117.15	116.00	-6.1	2,690	-0.23%
2023/06/14	5	118.70	0	0.00	117.50	5	2,712	0.18%
2023/06/13	5	117.30	0	0.00	117.50	5	2,727	0.18%
2023/06/12	1	113.50	0	0.00	113.00	1	2,720	0.04%
2023/06/09	0	114.50	0	0.00	113.00	0	2,799	0.00%
2023/06/08	1	114.50	0	0.00	113.50	1	2,995	0.03%
2023/06/07	1	115.50	0	0.00	116.00	1	3,070	0.03%
2023/06/06	1	115.50	0	0.00	114.50	1	3,256	0.03%
2023/06/05	0	119.00	3	118.50	119.00	-3	3,270	-0.09%
2023/06/02	2	117.00	3	117.00	116.50	-1	3,297	-0.03%
2023/06/01	4	117.25	0	0.00	117.00	4	3,392	0.12%
2023/05/31	12	118.42	2	118.00	117.50	10	3,444	0.29%
2023/05/30	1	111.00	0	0.00	115.00	1	3,404	0.03%
2023/05/29	2.1	107.87	0	0.00	112.50	2.1	3,411	0.06%
2023/05/25	0	0.00	1	110.00	109.00	-1	3,643	-0.03%
2023/05/24	1	110.00	0	0.00	109.50	1	3,766	0.03%
2023/05/12	0	0.00	2	106.50	107.50	-2	5,141	-0.04%
2023/05/11	1	104.50	0	0.00	104.50	1	5,270	0.02%
2023/05/09	0	0.00	2	108.00	107.50	-2	5,553	-0.04%
2023/05/08	2	110.50	0	0.00	109.00	2	5,808	0.03%
2023/05/04	0	107.50	3	107.00	106.50	-3	6,359	-0.05%
2023/05/03	2	109.00	2	109.00	109.50	0	6,431	0.00%
2023/04/28	5	107.40	3	107.17	108.00	2	6,574	0.03%
2023/04/27	3	104.00	2	105.50	103.50	1	6,555	0.02%
2023/04/25	0	106.00	0	0.00	102.50	0	6,707	0.00%
2023/04/21	0	112.00	1	112.00	111.50	-1	6,702	-0.01%
2023/04/20	4	117.25	1	117.00	115.50	3	6,780	0.04%
2023/04/18	0	121.50	0	0.00	121.50	0	6,814	0.00%
2023/04/14	0	0.00	2	126.00	123.00	-2	6,991	-0.03%
2023/04/13	4.1	125.24	0	0.00	122.00	4.1	7,028	0.06%
2023/04/12	0	0.00	1	130.00	130.00	-1	6,966	-0.01%
2023/04/11	1	125.00	2	125.50	125.50	-1	6,893	-0.01%
2023/04/07	4	125.25	0	0.00	125.50	4	6,957	0.06%
2023/04/06	0	0.00	2	123.00	125.50	-2	6,940	-0.03%
2023/03/30	0	0.00	2	122.00	122.00	-2	6,950	-0.03%
2023/03/29	1	119.00	0	0.00	119.00	1	6,962	0.01%
2023/03/28	5	122.30	6	124.17	121.00	-1	7,000	-0.01%
2023/03/27	3	125.50	3	126.50	125.50	0	6,987	0.00%
2023/03/24	12	129.17	14	129.04	127.50	-2	7,028	-0.03%
2023/03/23	2	125.50	2	126.50	125.50	0	6,863	0.00%
2023/03/22	11	127.73	4	127.50	126.00	7	6,859	0.10%
2023/03/21	0	0.00	3	122.67	125.50	-3	6,789	-0.04%
2023/03/20	2	121.50	0	0.00	120.50	2	6,795	0.03%
2023/03/17	0	0.00	2	119.00	119.50	-2	6,849	-0.03%
2023/03/16	2	115.50	2	117.00	116.50	0	6,879	0.00%
2023/03/15	1	118.50	1	120.00	117.00	0	6,955	0.00%
2023/03/14	5	117.90	3	117.17	116.50	2	7,024	0.03%
2023/03/13	1	118.00	1	120.50	120.50	0	7,217	0.00%
2023/03/10	1	125.00	2	123.00	124.00	-1	7,418	-0.01%
2023/03/09	12	133.04	4	131.74	128.00	8	7,584	0.11%
2023/03/07	1	128.00	0	128.00	127.00	1	7,556	0.01%
2023/03/06	1	131.00	3	130.67	130.00	-2	7,594	-0.03%
2023/03/03	4	128.63	3	128.33	127.00	1	7,687	0.01%
2023/03/02	2	127.00	2	127.25	126.50	0	7,798	0.00%
2023/03/01	0	0.00	1	123.50	127.00	-1	7,790	-0.01%
2023/02/24	4	126.50	0	0.00	124.00	4	7,833	0.05%
2023/02/23	8	126.88	6	128.17	128.00	2	7,790	0.03%
2023/02/22	1.1	120.59	1	124.00	122.50	0.1	7,937	0.00%
2023/02/21	2.2	127.50	2	127.00	127.00	0.2	8,019	0.00%
2023/02/20	4	127.38	4	128.25	127.50	0	7,974	0.00%
2023/02/17	3	123.33	4	121.50	123.00	-1	7,825	-0.01%
2023/02/16	1	118.00	5	118.20	118.50	-4	7,829	-0.05%
2023/02/15	1	116.00	0	0.00	115.50	1	8,157	0.01%
2023/02/14	4	117.00	7	119.64	116.50	-3	8,149	-0.04%
2023/02/13	2	115.75	1	115.50	115.50	1	8,051	0.01%
2023/02/10	2	117.00	2	118.00	115.00	0	8,172	0.00%
2023/02/09	0	0.00	1	118.00	117.00	-1	8,302	-0.01%
2023/02/08	4	116.50	109	117.05	114.50	-105	8,304	-1.26%	大賣/鉅額交易
2023/02/07	5	115.70	3.5	116.07	115.50	1.5	8,270	0.02%
2023/02/06	5	118.30	5	118.80	119.00	0	8,347	0.00%
2023/02/03	115.5	117.97	17	117.59	118.00	98.5	8,352	1.18%	大買/
2023/02/02	2	108.25	1	108.50	108.50	1	8,079	0.01%
2023/02/01	3	106.00	1	107.00	105.50	2	8,565	0.02%
2023/01/31	2	104.00	2	104.00	104.50	0	8,592	0.00%
2023/01/30	1	103.50	5	101.40	103.00	-4	8,629	-0.05%
2023/01/16	5	96.60	0	0.00	97.40	5	8,952	0.06%
2023/01/11	5	97.20	0	0.00	98.30	5	8,993	0.06%
2023/01/10	6	97.88	8	100.00	97.50	-2	9,081	-0.02%
2023/01/09	3	98.00	2	97.40	96.70	1	9,089	0.01%
2023/01/06	0	0.00	1	96.10	96.70	-1	9,139	-0.01%
2023/01/05	0	0.00	2	96.10	96.00	-2	9,212	-0.02%
2023/01/04	6	96.00	0	0.00	96.10	6	9,225	0.07%
2023/01/03	1	92.00	27	90.39	92.50	-26	9,221	-0.28%
2022/12/30	7	88.40	6	88.30	88.00	1	9,307	0.01%
2022/12/28	0	0.00	0	88.50	88.30	0	9,677	0.00%
2022/12/27	0	0.00	3	91.20	90.30	-3	9,891	-0.03%
2022/12/26	0	0.00	1	88.00	87.60	-1	10,053	-0.01%
2022/12/22	3	89.00	0	0.00	88.60	3	10,418	0.03%
2022/12/20	1	89.00	0.2	93.00	89.30	0.8	10,634	0.01%
2022/12/16	4	96.95	1	95.90	95.70	3	10,759	0.03%
2022/12/15	1	101.50	0	0.00	101.00	1	10,815	0.01%
2022/12/13	1	103.00	0	0.00	101.00	1	10,885	0.01%
2022/12/12	2	102.00	0	0.00	101.00	2	10,901	0.02%
2022/12/09	1	105.50	1	106.50	105.50	0	10,914	0.00%
2022/12/08	2	104.50	0	0.00	104.00	2	10,879	0.02%
2022/12/07	6	104.42	3	104.67	103.00	3	10,887	0.03%
2022/12/06	28	105.52	6	105.17	104.50	22	10,835	0.20%
2022/12/05	6	109.92	25	108.38	109.50	-19	10,850	-0.18%
2022/12/02	43.1	106.70	16	106.72	107.00	27.1	10,675	0.25%
2022/12/01	2	100.19	2	102.00	100.00	0	10,409	0.00%
2022/11/28	1	96.20	4	97.08	97.60	-3	10,366	-0.03%
2022/11/25	3	97.47	6	97.63	96.50	-3	10,336	-0.03%
2022/11/24	7	93.73	13	94.65	96.20	-6	10,197	-0.06%
2022/11/23	2	91.35	2	91.45	91.10	0	10,093	0.00%
2022/11/22	9	92.09	2	91.40	90.90	7	10,131	0.07%
2022/11/21	3	95.13	2	95.55	94.30	1	10,157	0.01%
2022/11/18	8	95.93	6	96.39	95.10	2	10,210	0.02%
2022/11/17	1	96.00	4	95.48	96.30	-3	10,032	-0.03%
2022/11/16	5	95.92	7	94.36	94.30	-2	9,957	-0.02%
2022/11/15	3	93.30	4	93.95	94.50	-1	9,958	-0.01%
2022/11/14	8	93.42	12	93.98	95.00	-4	10,052	-0.04%
2022/11/11	16	95.74	12	100.00	91.70	4	10,143	0.04%
2022/11/10	4	90.78	6	91.13	91.00	-2	9,942	-0.02%
2022/11/09	3	91.57	9	91.94	91.80	-6	10,574	-0.06%
2022/11/08	7	90.84	2	91.90	88.50	5	10,728	0.05%
2022/11/07	3	91.80	2	91.25	89.00	1	10,775	0.01%
2022/11/04	6	87.93	5	87.54	89.00	1	10,622	0.01%
2022/11/03	4	88.73	4	89.38	88.60	0	10,544	0.00%
2022/11/02	7	88.16	2	88.75	89.00	5	10,572	0.05%
2022/11/01	6	87.18	3	86.30	87.10	3	10,461	0.03%
2022/10/31	6	83.67	9	83.48	83.40	-3	10,351	-0.03%
2022/10/28	15	82.67	7	83.43	82.10	8	10,407	0.08%
2022/10/27	1	81.60	6	82.17	82.60	-5	9,923	-0.05%
2022/10/26	5	75.46	5	75.30	75.10	0	9,967	0.00%
2022/10/25	6	76.73	4	76.33	75.20	2	9,988	0.02%
2022/10/24	2	85.15	4	86.10	82.10	-2	10,014	-0.02%
2022/10/20	8	85.09	5	85.28	83.60	3	10,334	0.03%
2022/10/18	11	88.90	5	89.02	87.40	6	10,586	0.06%
2022/10/17	14	87.59	15	86.89	89.70	-1	11,013	-0.01%
2022/10/14	34	84.53	34	83.29	85.80	0	11,393	0.00%
2022/10/13	1	85.20	1	79.40	78.00	0	11,510	0.00%
2022/10/12	15	85.49	11	86.20	84.40	4	11,553	0.03%
2022/10/11	22	86.56	18	88.48	86.40	4	11,710	0.03%
2022/10/07	7	92.11	3	94.73	90.30	4	11,951	0.03%
2022/10/06	2	93.85	3	93.83	93.70	-1	12,160	-0.01%
2022/10/05	45	95.16	45	96.64	92.50	0	12,257	0.00%
2022/10/04	5	92.76	6	93.28	94.00	-1	12,307	-0.01%
2022/10/03	7	93.34	50	90.26	92.70	-43	12,390	-0.35%
2022/09/30	75	89.46	30	84.30	88.10	45	12,546	0.36%
2022/09/29	4	86.60	3	85.77	83.30	1	12,679	0.01%
2022/09/28	1	92.40	8	90.46	88.80	-7	12,789	-0.05%
2022/09/27	8	91.23	6	89.57	93.40	2	12,951	0.02%
2022/09/26	1	93.50	0	0.00	87.60	1	13,042	0.01%
2022/09/23	2	97.95	2	98.80	96.60	0	13,268	0.00%
2022/09/22	5	95.96	4	97.80	100.50	1	13,500	0.01%
2022/09/21	2	99.55	2	100.10	98.00	0	13,616	0.00%
2022/09/20	4	99.20	16	97.51	99.30	-12	13,833	-0.09%
2022/09/19	5	99.82	6	100.50	99.50	-1	13,892	-0.01%
2022/09/15	0	0.00	1	104.50	103.00	-1	14,300	-0.01%
2022/09/14	4	105.38	6	104.17	107.00	-2	14,506	-0.01%
2022/09/13	3	105.17	3	106.33	104.50	0	14,714	0.00%
2022/09/12	5	104.90	1	107.50	104.50	4	14,947	0.03%
2022/09/08	4	102.50	8	103.25	104.50	-4	15,021	-0.03%
2022/09/07	2	101.50	1	99.90	101.50	1	15,044	0.01%
2022/09/06	3	107.83	21	103.88	102.50	-18	15,134	-0.12%
2022/09/05	2	117.75	1	114.50	113.00	1	15,073	0.01%
2022/09/02	3	121.00	2	121.25	120.00	1	15,046	0.01%
2022/09/01	1	121.00	3.1	120.18	120.00	-2.1	15,125	-0.01%
2022/08/31	2	122.25	3	121.67	123.50	-1	15,229	-0.01%
2022/08/29	0.1	120.00	1.1	119.05	122.50	-1	15,418	-0.01%
2022/08/26	1	125.50	0	0.00	125.50	1	15,490	0.01%
2022/08/25	0	0.00	1	128.00	127.00	-1	15,557	-0.01%
2022/08/24	7	126.43	2	128.25	125.50	5	15,670	0.03%
2022/08/23	1	129.50	1	129.00	129.00	0	15,831	0.00%
2022/08/22	4	128.88	1	128.50	128.00	3	15,996	0.02%
2022/08/19	9.2	133.63	5	133.80	133.00	4.2	16,019	0.03%
2022/08/18	10	131.45	11.3	132.65	132.00	-1.3	15,969	-0.01%
2022/08/17	1.3	131.15	2	129.75	128.00	-0.7	15,821	0.00%
2022/08/16	15	132.43	31.1	134.35	131.50	-16.1	15,835	-0.10%
2022/08/15	28	127.32	19	125.55	130.50	9	15,334	0.06%
2022/08/12	11	119.36	9	119.11	119.00	2	15,269	0.01%
2022/08/11	2	115.75	5	116.20	113.50	-3	15,319	-0.02%
2022/08/10	2	113.00	1	112.00	115.00	1	15,659	0.01%
2022/08/09	2	116.00	4	117.25	114.50	-2	16,036	-0.01%
2022/08/08	1	112.00	8	113.25	114.00	-7	16,251	-0.04%
2022/08/05	1	116.50	1	117.50	116.00	0	16,600	0.00%
2022/08/04	2	114.50	2	115.25	115.00	0	16,799	0.00%
2022/08/03	0	0.00	6	116.00	111.00	-6	16,929	-0.04%
2022/08/02	1	117.00	2	115.03	118.50	-1	17,154	-0.01%
2022/08/01	5	121.00	3	120.33	120.50	2	17,327	0.01%
2022/07/29	25	120.08	23	120.76	120.50	2	17,475	0.01%
2022/07/28	20	127.30	22	121.73	119.50	-2	17,587	-0.01%
2022/07/27	21	124.69	26.4	120.37	125.50	-5.4	17,514	-0.03%
2022/07/26	32	134.53	16	129.50	129.50	16	17,300	0.09%
2022/07/25	16.4	140.77	15	137.00	137.00	1.4	17,314	0.01%
2022/07/22	18	146.19	33	147.64	143.00	-15	17,441	-0.09%
2022/07/21	38	139.71	20	144.10	145.00	18	17,174	0.10%
2022/07/20	30	134.85	19	133.66	133.50	11	17,003	0.06%
2022/07/19	19	132.08	14	130.50	130.50	5	17,046	0.03%
2022/07/18	34	135.65	34	134.63	132.50	0	17,195	0.00%
2022/07/15	28	132.77	27	134.24	133.00	1	17,198	0.01%
2022/07/14	39	129.62	37	133.30	134.00	2	17,096	0.01%
2022/07/13	2	127.25	4	130.75	126.00	-2	17,010	-0.01%
2022/07/12	18	128.78	17	123.03	127.00	1	17,014	0.01%
2022/07/11	35	131.91	34	130.68	131.50	1	17,012	0.01%
2022/07/08	23	131.28	23	131.85	134.50	0	16,992	0.00%
2022/07/07	44	129.20	47	129.26	128.00	-3	16,796	-0.02%
2022/07/06	6	135.47	8	130.00	125.00	-2	16,633	-0.01%
2022/07/05	7	134.86	5	133.10	138.50	2	16,483	0.01%
2022/07/04	3	135.67	3	135.67	135.50	0	16,684	0.00%
2022/07/01	4	144.13	3	138.83	140.50	1	16,796	0.01%
2022/06/30	3	144.00	4	145.00	149.00	-1	16,587	-0.01%
2022/06/29	0	0.00	1	144.00	150.50	-1	16,412	-0.01%
2022/06/28	5	152.80	10	152.50	148.50	-5	16,339	-0.03%
2022/06/27	10	168.10	1	169.50	164.50	9	16,379	0.05%
2022/06/24	3	161.83	22	161.89	160.00	-19	16,541	-0.11%
2022/06/23	20	161.65	2	160.25	161.00	18	16,472	0.11%
2022/06/22	1	164.86	0	0.00	155.50	1	16,295	0.01%
2022/06/21	21	168.90	20	170.60	171.50	1	16,251	0.01%
2022/06/20	4	177.63	7	170.79	164.50	-3	16,400	-0.02%
2022/06/17	4	186.25	0	188.50	182.50	4	16,557	0.02%
2022/06/16	1	196.00	4	205.13	191.00	-3	17,063	-0.02%
2022/06/15	9	204.61	14	205.64	199.00	-5	17,598	-0.03%
2022/06/14	10	202.90	8	201.44	204.50	2	17,776	0.01%
2022/06/13	2	199.75	8	198.69	201.00	-6	18,080	-0.03%
2022/06/10	17	201.03	13	201.38	201.00	4	18,463	0.02%
2022/06/09	12	198.46	12	198.58	204.00	0	18,948	0.00%
2022/06/08	6	202.67	6	202.33	200.50	0	19,158	0.00%
2022/06/07	12	203.67	16	200.81	200.50	-4	19,466	-0.02%
2022/06/06	1	208.50	9	214.61	208.50	-8	19,980	-0.04%
2022/06/02	19	211.87	5	211.10	213.50	14	20,703	0.07%
2022/06/01	6	211.50	35	213.83	208.50	-29	21,005	-0.14%
2022/05/31	6	209.17	13	209.96	211.50	-7	21,454	-0.03%
2022/05/30	43	209.29	12	206.21	211.50	31	22,102	0.14%
2022/05/27	3	195.00	6	196.17	192.50	-3	22,692	-0.01%
2022/05/26	7	195.71	4	197.13	191.00	3	23,005	0.01%
2022/05/25	5	196.80	5	195.90	197.50	0	23,638	0.00%
2022/05/24	2	198.00	2	201.00	194.00	0	23,892	0.00%
2022/05/23	7	210.07	8	208.31	202.00	-1	24,202	0.00%
2022/05/20	1	214.00	5	214.50	208.00	-4	24,359	-0.02%
2022/05/19	2	206.50	1	206.00	213.50	1	24,259	0.00%
2022/05/18	40	214.89	38	216.79	213.50	2	24,343	0.01%
2022/05/17	27	206.48	31.2	206.54	212.00	-4.2	24,314	-0.02%
2022/05/16	13.3	202.12	43	200.74	196.00	-29.7	24,621	-0.12%
2022/05/13	78	199.23	62	193.49	197.00	16	25,140	0.06%
2022/05/12	6	188.92	4	185.50	183.50	2	25,318	0.01%
2022/05/11	6	192.42	5	192.50	194.50	1	25,571	0.00%
2022/05/10	26	190.15	26	183.02	196.50	0	26,008	0.00%
2022/05/09	28	186.89	30	185.67	184.50	-2	26,206	-0.01%
2022/05/06	8	197.00	11	198.23	192.00	-3	26,424	-0.01%
2022/05/05	13	213.58	13	213.00	211.50	0	26,377	0.00%
2022/05/04	11	208.73	15	205.83	205.00	-4	26,305	-0.02%
2022/05/03	35	203.29	37	202.51	205.00	-2	26,451	-0.01%
2022/04/29	28	208.00	27	210.50	199.50	1	26,513	0.00%
2022/04/28	30	202.57	27	204.74	204.00	3	26,627	0.01%
2022/04/27	23	198.13	26	196.96	203.50	-3	26,744	-0.01%
2022/04/26	27	201.11	28	202.96	203.50	-1	26,663	0.00%
2022/04/25	9	203.67	4	200.50	199.50	5	26,652	0.02%
2022/04/22	37	231.84	29	228.48	221.50	8	26,853	0.03%
2022/04/21	29	228.98	27	230.26	239.00	2	26,713	0.01%
2022/04/20	32	223.77	32	225.56	229.00	0	26,560	0.00%
2022/04/19	20	229.38	25	231.60	221.50	-5	26,443	-0.02%
2022/04/18	35	224.73	37	225.74	226.50	-2	26,356	-0.01%
2022/04/15	74	226.46	61	230.85	225.50	13	26,358	0.05%
2022/04/14	10	237.60	2	238.00	232.00	8	26,251	0.03%
2022/04/13	4	254.38	3	255.00	248.00	1	26,134	0.00%
2022/04/12	3	257.17	4	253.88	249.50	-1	26,067	0.00%
2022/04/11	9	259.11	0	0.00	246.00	9	25,928	0.03%
2022/04/08	29	269.07	26	271.98	264.50	3	25,894	0.01%
2022/04/07	11	283.05	201	279.98	272.00	-190	25,455	-0.75%	大賣/鉅額交易
2022/04/06	11	301.18	10	296.35	302.00	1	25,191	0.00%
2022/04/01	8	297.13	8	295.94	300.00	0	25,234	0.00%
2022/03/31	6	299.17	11	297.59	302.00	-5	25,247	-0.02%
2022/03/30	6	313.83	12	317.58	304.50	-6	25,271	-0.02%
2022/03/29	14	315.64	36	307.82	309.00	-22	25,361	-0.09%
2022/03/28	38	301.30	7	301.43	303.00	31	25,412	0.12%
2022/03/25	1	293.00	6	298.92	292.50	-5	25,973	-0.02%
2022/03/24	1	293.00	1	306.50	292.00	0	26,531	0.00%
2022/03/23	144	326.15	30	318.90	298.00	114	26,924	0.42%	大買/鉅額交易
2022/03/22	74	301.38	77	302.09	307.00	-3	26,954	-0.01%
2022/03/21	55	298.51	28	297.27	306.50	27	26,822	0.10%
2022/03/18	21	290.79	22	292.70	291.50	-1	26,240	0.00%
2022/03/17	4	292.00	3	286.17	292.00	1	25,674	0.00%
2022/03/16	11	265.32	12	271.38	265.50	-1	25,410	0.00%
2022/03/15	8	270.88	53	286.03	265.00	-45	25,180	-0.18%
2022/03/14	76	297.20	24	294.50	294.00	52	24,990	0.21%
2022/03/11	43	280.83	12	288.17	289.50	31	24,549	0.13%
2022/03/10	3	280.67	10.3	280.33	279.00	-7.3	24,273	-0.03%
2022/03/09	26.3	272.61	23	272.37	270.50	3.3	24,002	0.01%
2022/03/08	19	270.42	26	271.52	265.50	-7	23,491	-0.03%
2022/03/07	13	266.77	8.1	272.96	265.00	5	22,922	0.02%
2022/03/04	26	287.19	36	288.01	281.00	-10	22,690	-0.04%
2022/03/03	22	295.98	57	284.89	293.50	-35	22,257	-0.16%
2022/03/02	59	268.75	28	263.61	273.00	31	21,598	0.14%
2022/03/01	23	250.78	14	249.79	248.50	9	20,908	0.04%
2022/02/25	52.1	247.14	41	246.60	245.00	11.1	20,682	0.05%
2022/02/24	29	232.74	31	233.77	233.00	-2	20,263	-0.01%
2022/02/23	19	235.74	27	234.19	238.50	-8	20,564	-0.04%
2022/02/22	18	228.58	23	232.78	226.50	-5	20,451	-0.02%
2022/02/21	0	0.00	1	238.00	240.00	-1	20,648	0.00%
2022/02/18	16	236.59	13	233.54	238.50	3	21,484	0.01%
2022/02/17	23	237.13	27.1	239.55	236.00	-4.1	21,706	-0.02%
2022/02/16	51.1	250.76	36.1	248.88	245.50	15	22,235	0.07%
2022/02/15	20.1	260.65	17	262.88	245.00	3.1	22,917	0.01%
2022/02/14	22	266.09	59	267.50	265.00	-37	22,606	-0.16%
2022/02/11	20	257.00	22	262.09	271.00	-2	22,673	-0.01%
2022/02/10	23	255.26	37	252.43	246.50	-14	22,468	-0.06%
2022/02/09	29	234.53	19	236.68	243.00	10	21,779	0.05%
2022/02/08	8.1	218.02	8	218.69	221.00	0.1	21,383	0.00%
2022/02/07	17	201.06	14	201.14	213.50	3	21,002	0.01%
2022/01/26	4	197.88	5	197.50	194.50	-1	21,059	0.00%
2022/01/24	0	0.00	10	195.00	204.50	-10	21,345	-0.05%
2022/01/20	7	210.43	7	210.57	210.00	0	21,736	0.00%
2022/01/19	9	206.56	8.1	202.85	207.00	0.9	21,725	0.00%
2022/01/18	8	206.00	11	206.05	205.50	-3	22,038	-0.01%
2022/01/17	4	200.25	14	200.14	203.50	-10	21,998	-0.05%
2022/01/14	12	192.08	3	185.50	192.00	9	21,910	0.04%
2022/01/13	1	184.00	0	0.00	185.50	1	22,163	0.00%
2022/01/12	4	191.63	4	194.13	191.50	0	22,460	0.00%
2022/01/11	6	186.92	7	188.71	191.50	-1	22,880	0.00%
2022/01/10	10.1	187.03	10	187.45	190.00	0.1	22,961	0.00%
2022/01/07	2	179.00	2	181.00	179.00	0	23,066	0.00%
2022/01/06	2	192.75	1	192.50	194.00	1	23,236	0.00%
2022/01/05	1	189.50	0	0.00	188.00	1	23,394	0.00%
2022/01/04	0	0.00	1	198.50	198.00	-1	23,775	0.00%
2022/01/03	1	199.00	4	198.75	196.00	-3	24,054	-0.01%
2021/12/29	0	0.00	1	197.50	197.00	-1	24,731	0.00%
2021/12/28	4	200.13	8	200.75	199.50	-4	25,218	-0.02%
2021/12/27	2	194.75	1	196.00	198.00	1	25,437	0.00%
2021/12/24	5	204.90	2	203.50	199.00	3	25,595	0.01%
2021/12/23	7	209.50	7	208.29	206.00	0	25,704	0.00%
2021/12/22	17	207.15	30	210.38	204.00	-13	25,675	-0.05%
2021/12/21	31	208.16	13	206.23	206.50	18	25,621	0.07%
2021/12/20	21	214.00	12	214.58	198.00	9	25,464	0.04%
2021/12/17	19	203.95	21	207.12	205.00	-2	25,290	-0.01%
2021/12/16	13	203.19	35	198.33	208.00	-22	25,375	-0.09%
2021/12/15	24	191.10	4	191.00	189.50	20	25,699	0.08%
2021/12/14	1	180.00	1	176.00	179.50	0	25,866	0.00%
2021/12/10	2	186.25	1	186.50	180.50	1	26,599	0.00%
2021/12/09	4	188.63	2	188.75	186.50	2	26,821	0.01%
2021/12/08	2	193.50	7	188.50	195.00	-5	27,138	-0.02%
2021/12/07	2	187.25	2.1	189.22	184.00	-0.1	27,624	0.00%
2021/12/06	2	185.50	1	184.50	187.50	1	27,917	0.00%
2021/12/03	9	188.72	10	183.50	183.00	-1	29,107	0.00%
2021/12/02	4	186.38	19	189.55	185.50	-15	29,262	-0.05%
2021/12/01	32	192.52	14	186.43	194.00	18	29,561	0.06%
2021/11/30	15	188.10	43	188.20	182.50	-28	30,953	-0.09%
2021/11/29	7	178.29	14	179.11	185.00	-7	31,179	-0.02%
2021/11/26	3	176.33	4	179.38	177.00	-1	31,689	0.00%
2021/11/25	47	186.00	20	183.88	181.00	27	32,666	0.08%
2021/11/24	1	185.00	0	0.00	188.00	1	32,558	0.00%
2021/11/23	9	194.89	10	196.79	189.00	-1	32,605	0.00%
2021/11/22	31	197.66	31.1	199.42	193.50	-0.1	32,490	0.00%
2021/11/19	26	189.10	23	185.65	188.50	3	32,013	0.01%
2021/11/18	16.1	191.91	13	192.85	190.00	3.1	32,109	0.01%
2021/11/17	37	192.38	45.2	192.66	193.00	-8.2	32,077	-0.03%
2021/11/16	19	177.74	24.1	177.85	179.00	-5.1	31,411	-0.02%
2021/11/15	34	179.78	29	176.10	182.00	5	31,398	0.02%
2021/11/12	12	169.38	12	170.50	165.50	0	30,764	0.00%
2021/11/11	5	156.20	13	159.23	166.50	-8	29,670	-0.03%
2021/11/10	15	153.07	33	153.88	151.50	-18	29,338	-0.06%
2021/11/09	17.3	148.83	14	146.29	147.00	3.3	28,924	0.01%
2021/11/08	1	138.50	1	137.00	138.50	0	28,818	0.00%
2021/11/05	15	133.83	21	137.62	138.50	-6	29,012	-0.02%
2021/11/04	1	137.00	0	0.00	135.50	1	29,134	0.00%
2021/11/03	5	137.60	6	135.50	138.50	-1	29,096	0.00%
2021/11/02	14	150.18	35	150.30	142.00	-21	28,991	-0.07%
2021/11/01	26	154.81	2	153.50	152.00	24	29,059	0.08%
2021/10/29	1	149.97	1	148.50	144.00	0	28,845	0.00%
2021/10/28	7	145.64	47	148.87	148.50	-40	28,527	-0.14%
2021/10/27	58	142.78	19	144.13	145.50	39	28,037	0.14%
2021/10/26	6	142.42	10	144.60	132.50	-4	27,710	-0.01%
2021/10/25	3	144.00	8	144.69	143.50	-5	27,246	-0.02%
2021/10/22	2	138.25	9	141.28	142.50	-7	27,046	-0.03%
2021/10/21	7	137.36	7	138.21	138.00	0	26,749	0.00%
2021/10/20	22	131.77	13	132.81	137.50	9	26,407	0.03%
2021/10/19	15	128.83	8	129.19	131.50	7	26,089	0.03%
2021/10/18	5	121.20	9	121.11	123.00	-4	25,632	-0.02%
2021/10/15	5	120.00	5	121.20	121.00	0	25,484	0.00%
2021/10/14	4	118.75	3	120.17	121.00	1	25,532	0.00%
2021/10/13	9	118.33	10	117.00	120.50	-1	25,648	0.00%
2021/10/12	19	119.13	14	121.46	117.50	5	25,808	0.02%
2021/10/08	14	123.50	14	127.18	128.50	0	25,528	0.00%
2021/10/07	29	117.43	15	118.23	117.00	14	25,291	0.06%
2021/10/06	31	118.74	23	116.93	113.50	8	25,205	0.03%
2021/10/05	28	118.84	50	118.43	125.00	-22	24,788	-0.09%
2021/10/04	12	125.71	110	121.90	121.50	-98	24,234	-0.40%	大賣/
2021/10/01	7	136.29	10	135.20	135.00	-3	23,859	-0.01%
2021/09/30	11	140.82	5	139.70	140.00	6	23,574	0.03%
2021/09/29	12	142.29	10	139.65	138.00	2	23,288	0.01%
2021/09/28	2	146.75	9	145.00	148.50	-7	22,975	-0.03%
2021/09/27	22	151.34	7	154.86	144.50	15	22,725	0.07%
2021/09/24	37	155.68	38	156.00	155.00	-1	22,209	0.00%
2021/09/23	46	153.26	43	153.30	152.00	3	21,716	0.01%
2021/09/22	32	152.64	25	148.48	147.00	7	21,035	0.03%
2021/09/17	24	149.17	23	148.37	151.00	1	20,258	0.00%
2021/09/16	39	143.96	28	144.29	146.00	11	19,748	0.06%
2021/09/15	13	139.31	10	139.00	142.00	3	19,184	0.02%
2021/09/14	13	136.77	12	137.71	137.00	1	18,789	0.01%
2021/09/13	3	141.50	0	0.00	136.00	3	18,429	0.02%
2021/09/10	14	143.04	13	145.04	145.50	1	17,864	0.01%
2021/09/09	25	137.96	25	137.34	144.00	0	17,099	0.00%
2021/09/08	55	137.70	54	137.57	137.50	1	16,620	0.01%
2021/09/07	30	142.62	34	138.94	136.00	-4	15,324	-0.03%
2021/09/06	21	151.88	21	153.60	151.00	0	14,999	0.00%
2021/09/03	62.1	152.02	58	153.62	160.00	4.1	14,481	0.03%
2021/09/02	19	154.87	21	154.33	157.50	-2	12,775	-0.02%
2021/09/01	12	136.54	26	140.38	143.50	-14	12,270	-0.11%
2021/08/31	168	129.93	51	128.89	130.50	117	11,475	1.02%	大買/鉅額交易
2021/08/27	6	115.00	6	114.67	115.00	0	10,138	0.00%
2021/08/26	22	124.75	49	125.28	120.50	-27	9,847	-0.27%
2021/08/25	42	123.11	18	124.11	122.50	24	9,549	0.25%
2021/08/24	57	122.09	92	121.83	124.00	-35	9,265	-0.38%
2021/08/23	39	118.18	14	122.21	122.50	25	8,756	0.29%
2021/08/20	16	103.84	4	106.88	111.50	12	8,208	0.15%
2021/08/19	5	106.50	4	107.13	101.50	1	7,860	0.01%
2021/08/18	8	102.54	13	100.98	106.50	-5	7,292	-0.07%
2021/08/17	38	103.42	22	98.80	97.00	16	6,989	0.23%
2021/08/16	5	98.86	8.3	99.69	102.50	-3.3	6,656	-0.05%
2021/08/13	2	101.75	4	100.03	97.70	-2	6,403	-0.03%
2021/08/12	5	105.10	4.2	103.50	103.00	0.9	6,118	0.01%
2021/08/11	2	101.50	2	102.52	106.00	0	5,838	0.00%
2021/08/10	4.1	112.27	0	0.00	110.00	4.1	5,535	0.07%
2021/08/09	3.1	122.18	3.2	122.34	122.00	-0.1	5,306	0.00%
2021/08/06	4	129.75	7	128.07	129.00	-3	5,222	-0.06%
2021/08/05	16	136.00	14.1	137.00	135.00	1.9	5,083	0.04%
2021/08/04	8.3	129.86	8	131.63	128.00	0.3	4,647	0.01%
2021/08/03	6.1	138.34	0	139.00	138.00	6.1	4,411	0.14%
2021/08/02	0.1	142.00	0	0.00	142.00	0.1	4,343	0.00%
2021/07/30	0.1	129.33	3	136.46	133.00	-2.9	4,278	-0.07%
2021/07/27	1	128.00	0	0.00	126.00	1	4,151	0.02%
2021/07/26	0	131.00	0	0.00	132.50	0	4,132	0.00%
2021/07/23	0	0.00	2	117.75	120.50	-2	4,089	-0.05%
2021/07/22	2	122.50	1	122.50	123.00	1	4,022	0.02%
2021/07/21	1	122.50	0.1	114.00	122.50	0.9	3,955	0.02%
2021/07/20	4	111.50	4	110.13	111.50	0	3,915	0.00%
2021/07/19	6	110.50	19	110.74	111.50	-13	3,564	-0.36%
2021/07/16	14	96.94	36	100.31	101.50	-22	3,283	-0.67%
2021/07/15	5	92.20	1	92.50	92.70	4	2,997	0.13%
2021/07/14	0	0.00	19	84.30	84.30	-19	2,857	-0.66%
2021/07/13	12	77.55	14	76.63	76.70	-2	2,887	-0.07%
2021/07/12	6	72.17	5	74.00	74.00	1	2,647	0.04%
2021/07/08	5	71.50	0	0.00	72.00	5	2,614	0.19%
2021/07/05	0	0.00	1	71.20	71.80	-1	2,786	-0.04%
2021/07/01	2	68.25	2	68.75	69.40	0	2,742	0.00%
2021/06/30	25	66.00	1	68.20	66.80	24	2,705	0.89%
2021/06/29	15	65.99	0	0.00	65.90	15	2,734	0.55%
2021/05/25	5	57.10	0	0.00	58.10	5	3,063	0.16%
2021/05/17	0	0.00	15	50.03	48.00	-15	3,313	-0.45%
2021/05/14	1	53.10	0	0.00	53.30	1	3,261	0.03%
2021/05/11	0	0.00	10	62.13	63.00	-10	3,128	-0.32%
2021/05/03	5	76.10	2	74.50	74.40	3	2,960	0.10%
2021/04/29	0	0.00	1	75.00	73.80	-1	2,920	-0.03%
2021/04/28	10	76.00	1	76.00	74.90	9	2,943	0.31%
2021/04/26	10	77.00	1	76.70	77.10	9	2,934	0.31%
2021/04/23	1	76.60	0	0.00	75.40	1	2,890	0.03%
2021/04/22	2	75.00	1	80.40	74.50	1	2,920	0.03%
2021/04/21	5	77.72	4	78.60	78.20	1	2,762	0.04%
2021/04/19	0	0.00	4	75.40	76.30	-4	2,583	-0.15%
2021/04/16	0	0.00	1	73.00	73.00	-1	2,540	-0.04%
2021/04/15	1	70.90	0	0.00	71.20	1	2,618	0.04%
2021/04/13	1	72.80	0	0.00	71.20	1	2,640	0.04%
2021/04/12	3	75.57	4	76.40	73.80	-1	2,632	-0.04%
2021/04/09	5	74.14	2	74.10	73.30	3	2,605	0.12%
2021/04/08	0	0.00	1	72.90	73.40	-1	2,539	-0.04%
2021/04/07	1	71.90	0	0.00	73.50	1	2,575	0.04%
2021/04/06	0	0.00	30	70.90	71.10	-30	2,590	-1.16%
2021/04/01	1	71.80	0	0.00	72.20	1	2,578	0.04%
2021/03/31	41	75.44	2	75.60	73.00	39	2,542	1.53%
2021/03/26	0	0.00	1	71.20	71.00	-1	2,343	-0.04%
2021/03/25	0	0.00	1	69.80	70.00	-1	2,391	-0.04%
2021/03/15	0	0.00	2	70.00	69.60	-2	3,136	-0.06%
2021/03/12	0	0.00	20	69.70	69.00	-20	3,157	-0.63%
2021/03/11	0	0.00	0.1	68.50	68.50	-0.1	3,231	0.00%
2021/03/10	7	66.70	14	67.20	66.80	-7	3,342	-0.21%
2021/03/09	10	66.70	3	67.30	67.10	7	3,370	0.21%
2021/02/26	21	69.00	0	0.00	69.00	21	4,044	0.52%
2021/02/24	1	75.40	0	0.00	71.30	1	4,090	0.02%
2021/02/22	1	72.20	1	71.90	72.00	0	4,054	0.00%
2021/02/19	0	0.00	1	72.00	72.20	-1	4,227	-0.02%
2021/02/02	0	0.00	1	63.90	64.20	-1	4,550	-0.02%
2021/01/27	0	0.00	1	67.60	67.70	-1	4,626	-0.02%
2021/01/21	3	68.03	0	0.00	67.50	3	4,767	0.06%
2021/01/20	1	69.50	0	0.00	69.10	1	4,732	0.02%
2021/01/18	1	71.70	2	71.80	71.70	-1	4,715	-0.02%
2021/01/15	1	73.00	3	73.00	73.00	-2	4,705	-0.04%
2021/01/14	1	74.20	2	73.50	74.40	-1	4,682	-0.02%
2021/01/13	5	73.06	1	74.10	72.80	4	4,659	0.09%
2021/01/08	5	72.80	6	74.33	74.40	-1	4,821	-0.02%
2021/01/07	0	0.00	1	71.00	71.90	-1	4,795	-0.02%
2021/01/06	1	70.80	0	0.00	70.90	1	4,945	0.02%
2021/01/05	1	73.50	1	73.40	73.90	0	4,955	0.00%
2021/01/04	5	74.14	5	74.66	75.00	0	5,033	0.00%
2020/12/30	0	0.00	10	73.20	72.10	-10	5,026	-0.20%
2020/12/29	2	71.25	4	71.58	72.10	-2	5,142	-0.04%
2020/12/28	2	70.60	0	0.00	70.20	2	5,139	0.04%
2020/12/23	1	70.10	1	70.60	71.40	0	5,646	0.00%
2020/12/22	0	0.00	1	71.60	69.60	-1	6,050	-0.02%
2020/12/21	7	69.94	4	71.23	70.80	3	6,244	0.05%
2020/12/18	0	0.00	2	74.00	73.30	-2	6,809	-0.03%
2020/12/17	6	74.52	2	74.95	73.60	4	7,744	0.05%
2020/12/15	0	0.00	20	74.15	73.20	-20	8,420	-0.24%
2020/12/14	1	74.70	0	0.00	74.30	1	8,465	0.01%
2020/12/11	8	74.40	7	73.49	73.30	1	8,525	0.01%
2020/12/10	5	76.04	0	0.00	77.00	5	8,469	0.06%
2020/12/09	15	78.35	17	78.38	79.70	-2	8,387	-0.02%
2020/12/08	1	74.10	1	74.60	73.80	0	8,161	0.00%
2020/12/07	1	73.80	0	0.00	73.90	1	8,199	0.01%
2020/12/04	1	72.80	11	74.74	75.80	-10	8,144	-0.12%
2020/12/02	10	74.40	4	73.80	74.00	6	8,105	0.07%
2020/12/01	1	73.80	2	74.45	74.80	-1	8,123	-0.01%
2020/11/30	0	0.00	33	74.48	74.00	-33	8,272	-0.40%
2020/11/27	2	76.05	3	75.70	75.70	-1	8,327	-0.01%
2020/11/26	14	77.26	14	78.47	77.10	0	8,305	0.00%
2020/11/25	14	75.64	11	76.35	76.10	3	8,093	0.04%
2020/11/24	0	0.00	3	75.07	73.50	-3	7,923	-0.04%
2020/11/23	2	74.20	0	0.00	74.20	2	7,949	0.03%
2020/11/20	21	74.38	0	0.00	74.00	21	8,092	0.26%
2020/11/19	5	74.52	0	0.00	74.60	5	8,168	0.06%
2020/11/18	35	75.42	2	75.60	75.30	33	8,138	0.41%
2020/11/16	0	0.00	12	73.33	73.50	-12	8,071	-0.15%
2020/11/13	0	0.00	19	72.38	73.20	-19	8,021	-0.24%
2020/11/11	0	0.00	2	69.70	69.80	-2	7,966	-0.03%
2020/11/10	1	69.20	0	0.00	69.50	1	7,971	0.01%
2020/11/09	0	0.00	3	71.53	71.90	-3	7,984	-0.04%
2020/11/06	0	0.00	8	69.73	68.80	-8	8,068	-0.10%
2020/11/05	2	68.80	1	68.70	68.70	1	8,142	0.01%
2020/11/04	1	67.00	0	0.00	68.50	1	8,263	0.01%
2020/11/03	2	67.15	0	0.00	67.90	2	8,361	0.02%
2020/11/02	10	66.39	0	0.00	64.30	10	8,369	0.12%
2020/10/30	2	68.00	2	68.10	67.10	0	8,375	0.00%
2020/10/29	0	0.00	2	68.00	69.10	-2	8,441	-0.02%
2020/10/27	1	69.40	1	69.60	70.70	0	8,496	0.00%
2020/10/26	0	0.00	1	69.90	70.00	-1	8,540	-0.01%
2020/10/22	3	70.90	1	70.40	70.60	2	8,827	0.02%
2020/10/20	1	73.20	1	72.70	72.70	0	9,953	0.00%
2020/10/19	8	72.38	3	72.93	73.70	5	10,303	0.05%
2020/10/16	7	75.07	5	74.94	72.70	2	10,308	0.02%
2020/10/15	4	72.00	2	72.10	72.00	2	10,170	0.02%
2020/10/14	12	71.70	15	71.51	72.40	-3	10,169	-0.03%
2020/10/13	1	68.80	2	69.10	69.20	-1	10,077	-0.01%
2020/10/12	2	68.30	0	0.00	68.20	2	10,099	0.02%
2020/10/08	10	72.08	5	72.82	71.70	5	10,122	0.05%
2020/10/06	1	71.60	2	71.45	71.90	-1	10,207	-0.01%
2020/10/05	14	69.05	0	0.00	68.80	14	10,165	0.14%
2020/09/30	3	68.30	3	68.57	69.70	0	10,249	0.00%
2020/09/29	2	68.30	0	0.00	67.10	2	10,213	0.02%
2020/09/28	21	68.98	2	69.20	68.90	19	10,414	0.18%
2020/09/25	15	74.95	5	74.52	70.60	10	10,381	0.10%
2020/09/24	3	79.10	6	78.25	77.50	-3	10,182	-0.03%
2020/09/23	16	83.04	15	82.93	79.20	1	10,154	0.01%
2020/09/22	19	81.99	27	81.83	82.80	-8	9,636	-0.08%
2020/09/21	11	79.57	15	79.00	78.50	-4	8,779	-0.05%
2020/09/18	2	72.10	3	73.73	76.00	-1	8,466	-0.01%
2020/09/17	2	72.40	10	72.50	73.50	-8	8,771	-0.09%
2020/09/16	4	71.53	2	72.50	71.30	2	8,981	0.02%
2020/09/15	0	0.00	1	70.50	70.30	-1	9,002	-0.01%
2020/09/14	0	0.00	22	69.82	70.30	-22	8,977	-0.25%
2020/09/11	9	67.83	0	0.00	67.00	9	8,950	0.10%
2020/09/10	0	0.00	5	71.00	70.70	-5	8,864	-0.06%
2020/09/07	0	0.00	2	70.90	70.10	-2	8,900	-0.02%
2020/09/03	7	75.26	15	72.67	73.00	-8	8,922	-0.09%
2020/09/02	0	0.00	31	72.53	73.80	-31	8,792	-0.35%
2020/09/01	2	70.00	5	69.80	69.50	-3	8,757	-0.03%
2020/08/28	0	0.00	1	72.20	71.80	-1	8,850	-0.01%
2020/08/26	5	73.22	5	73.40	74.20	0	8,928	0.00%
2020/08/25	2	69.05	2	71.90	71.60	0	8,918	0.00%
2020/08/24	6	67.53	1	68.00	68.00	5	8,830	0.06%
2020/08/20	1	64.20	6	60.53	61.50	-5	8,755	-0.06%
2020/08/19	0	0.00	5	65.74	65.10	-5	8,734	-0.06%
2020/08/18	6	67.50	0	0.00	67.30	6	8,721	0.07%
2020/08/17	4	69.90	0	0.00	68.50	4	8,705	0.05%
2020/08/14	5	68.16	0	0.00	69.40	5	8,736	0.06%
2020/08/13	1	69.60	0	0.00	67.80	1	8,761	0.01%
2020/08/12	2	69.00	4	69.93	67.70	-2	8,783	-0.02%
2020/08/10	5	78.50	3	76.20	75.90	2	8,829	0.02%
2020/08/07	0	0.00	6	76.97	77.50	-6	8,763	-0.07%
2020/08/05	1	74.30	1	73.80	74.10	0	8,780	0.00%
2020/08/04	2	72.85	0	0.00	72.70	2	8,820	0.02%
2020/08/03	16	75.53	55	76.33	75.00	-39	8,745	-0.45%
2020/07/30	15	76.29	47	75.95	76.40	-32	8,673	-0.37%
2020/07/29	34	75.81	2	75.10	76.00	32	8,610	0.37%
2020/07/28	6	77.78	3	78.37	74.00	3	8,499	0.04%
2020/07/24	66	85.38	28	83.84	82.40	38	8,022	0.47%
2020/07/23	43	79.86	19	82.11	82.50	24	7,124	0.34%
2020/07/22	0	0.00	6	74.63	75.00	-6	6,801	-0.09%
2020/07/21	1	73.50	0	0.00	75.00	1	6,733	0.01%
2020/07/20	14	71.01	0	0.00	73.10	14	6,595	0.21%
2020/07/16	0	0.00	5	72.10	72.00	-5	6,473	-0.08%
2020/07/15	7	74.46	7	71.54	69.80	0	6,398	0.00%
2020/07/14	1	75.50	1	74.50	73.80	0	6,280	0.00%
2020/07/13	10	76.10	4	76.35	77.00	6	6,213	0.10%
2020/07/10	0	0.00	2	74.60	74.30	-2	6,123	-0.03%
2020/07/09	0	0.00	3	74.67	75.30	-3	6,041	-0.05%
2020/07/08	3	74.63	252	75.10	74.30	-249	5,943	-4.19%	大賣/鉅額交易
2020/07/07	15	77.72	171	75.34	74.70	-156	5,787	-2.70%	大賣/鉅額交易
2020/07/06	236	73.39	36	70.89	73.70	200	5,434	3.68%	大買/鉅額交易
2020/07/03	218	66.81	0	0.00	67.00	218	5,255	4.15%	大買/鉅額交易
2020/07/02	4	60.55	5	62.24	61.20	-1	5,041	-0.02%
2020/07/01	5	59.10	0	0.00	59.70	5	4,834	0.10%
2020/06/30	1	58.80	2	58.60	58.90	-1	4,705	-0.02%
2020/06/29	1	59.00	4	59.30	59.80	-3	4,606	-0.07%
2020/06/24	23	58.42	6	58.77	56.80	17	4,380	0.39%
2020/06/22	6	52.00	32	52.87	54.70	-26	3,596	-0.72%
2020/06/19	22	49.59	0	0.00	49.80	22	3,490	0.63%
2020/06/12	0	0.00	2	48.00	49.65	-2	3,323	-0.06%
2020/06/05	0	0.00	1	51.50	52.00	-1	3,025	-0.03%
2020/06/04	0	0.00	1	51.60	50.50	-1	2,946	-0.03%
2020/06/03	1	48.80	0	0.00	50.10	1	2,824	0.04%
2020/06/02	0	0.00	1	50.40	49.45	-1	2,741	-0.04%
2020/06/01	10	46.70	26	49.08	50.10	-16	2,590	-0.62%
2020/05/29	14	45.32	13	45.83	45.55	1	2,412	0.04%
2020/05/26	7	45.10	5	46.20	44.55	2	2,272	0.09%
2020/05/20	10	42.55	11	42.14	42.95	-1	2,028	-0.05%
2020/05/19	1	41.00	0	0.00	41.20	1	1,955	0.05%
2020/05/18	0	0.00	30	44.34	43.55	-30	1,849	-1.62%
2020/05/15	40	42.09	34	42.88	43.00	6	1,701	0.35%
2020/05/14	0	0.00	20	41.00	39.90	-20	1,534	-1.30%
2020/05/13	1	41.00	1	41.70	42.00	0	1,460	0.00%
2020/05/12	0	0.00	20	39.55	40.50	-20	1,340	-1.49%
2020/05/11	10	38.80	0	0.00	38.45	10	1,260	0.79%
2020/05/08	0	0.00	10	35.95	36.00	-10	1,147	-0.87%
2020/05/07	0	0.00	7	35.10	35.25	-7	1,113	-0.63%
2020/05/04	2	33.50	2	33.60	33.55	0	1,058	0.00%
2020/04/28	10	33.20	0	0.00	33.35	10	1,024	0.98%
2020/04/27	0	0.00	10	33.50	33.75	-10	1,031	-0.97%
2020/04/24	1	32.40	0	0.00	32.40	1	981	0.10%
2020/04/23	5	31.85	10	32.35	32.15	-5	976	-0.51%
2020/04/22	5	31.90	3	32.10	32.10	2	981	0.20%
2020/04/21	1	33.00	0	0.00	31.55	1	973	0.10%
2020/04/17	5	32.25	0	0.00	31.85	5	948	0.53%
2020/04/16	0	0.00	3	32.30	32.30	-3	922	-0.33%
2020/04/15	5	30.85	0	0.00	32.05	5	890	0.56%
2020/04/13	5	29.95	6	30.86	30.95	-1	802	-0.12%
2020/04/07	1	27.80	0	0.00	28.20	1	780	0.13%
2020/03/30	5	25.70	0	0.00	26.85	5	853	0.59%
2020/03/27	0	0.00	7	29.50	29.50	-7	970	-0.72%
2020/03/20	7	25.85	0	0.00	25.95	7	1,017	0.69%
2020/03/17	1	27.05	0	0.00	27.15	1	980	0.10%
2020/03/16	0	0.00	4	28.10	28.20	-4	983	-0.41%
2020/03/04	0	0.00	10	31.88	31.95	-10	907	-1.10%
2020/02/24	2	32.18	0	0.00	31.95	2	947	0.21%
2020/02/07	2	32.70	0	0.00	32.70	2	998	0.20%
2020/01/10	0	0.00	2	35.20	35.15	-2	1,030	-0.19%
2020/01/08	1	34.10	0	0.00	34.25	1	1,092	0.09%
2020/01/07	4	34.20	0	0.00	34.25	4	1,110	0.36%
2020/01/02	7	36.00	0	0.00	36.30	7	1,114	0.63%
2019/12/30	0	0.00	2	36.35	36.25	-2	1,091	-0.18%
2019/12/26	26	36.95	0	0.00	36.95	26	1,046	2.48%
2019/12/24	16	36.35	5	36.60	36.90	11	983	1.12%
2019/11/08	0	0.00	10	35.19	35.55	-10	627	-1.59%
2019/10/29	0	0.00	10	36.15	36.15	-10	527	-1.89%
2019/10/16	10	34.25	0	0.00	34.60	10	439	2.27%
2019/09/17	0	0.00	1	34.20	34.15	-1	373	-0.27%
2019/09/16	1	33.70	0	0.00	33.85	1	359	0.28%
2019/05/22	10	33.30	0	0.00	33.00	10	1,595	0.63%
2019/05/17	10	33.85	10	33.70	33.55	0	1,634	0.00%
2019/05/10	10	38.40	0	0.00	37.85	10	1,788	0.56%
2019/05/09	0	0.00	2	37.90	38.20	-2	1,713	-0.12%
2019/05/08	2	38.40	0	0.00	38.40	2	1,684	0.12%
2019/05/07	0	0.00	1	38.05	38.95	-1	1,629	-0.06%
2019/05/06	1	36.55	0	0.00	36.55	1	1,550	0.06%
2019/05/02	0	0.00	20	36.00	35.95	-20	1,456	-1.37%
2019/04/24	20	37.09	0	0.00	37.35	20	1,400	1.43%
2019/04/03	1	36.50	11	36.52	36.80	-10	1,424	-0.70%
2019/03/28	4	35.35	0	0.00	35.35	4	1,371	0.29%
2019/03/27	3	35.65	0	0.00	35.65	3	1,369	0.22%
2019/03/26	3	35.45	0	0.00	35.45	3	1,363	0.22%
2019/02/15	1	36.60	0	0.00	36.45	1	1,443	0.07%
2019/01/30	0	0.00	10	35.23	34.60	-10	1,175	-0.85%
2019/01/28	10	33.90	0	0.00	33.90	10	1,047	0.96%
2018/12/10	1	30.35	0	0.00	30.90	1	579	0.17%
2018/12/05	0	0.00	1	32.35	31.75	-1	575	-0.17%
2018/08/27	2	35.00	2	34.25	34.25	0	1,028	0.00%
2018/08/23	2	35.60	0	0.00	36.00	2	1,071	0.19%
2018/08/16	1	35.65	0	0.00	35.70	1	1,046	0.10%
2018/08/08	0	0.00	1	36.90	36.80	-1	950	-0.11%
2018/08/01	1	38.90	0	0.00	38.55	1	880	0.11%
2018/07/30	2	37.00	0	0.00	36.10	2	827	0.24%
2018/07/25	2	38.58	0	0.00	38.55	2	775	0.26%
2018/07/19	0	0.00	2	37.80	37.30	-2	601	-0.33%
2018/07/17	5	37.56	0	0.00	35.80	5	519	0.96%
2018/07/16	2	36.05	0	0.00	36.35	2	437	0.46%
2018/06/01	0	0.00	1	34.55	34.10	-1	333	-0.30%
2018/04/24	0	0.00	10	29.25	29.20	-10	454	-2.20%
2018/04/12	1	32.05	0	0.00	31.85	1	491	0.20%
2018/01/30	0	0.00	14	37.71	37.45	-14	1,052	-1.33%
2018/01/11	14	36.30	0	0.00	36.30	14	1,519	0.92%