創惟 (6104)-德信券商分點個股進出

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
93.1
漲跌
▼1.6
漲幅
-1.69%
成交量
449張
產業
上櫃半導體類股
815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

創惟 (6104)籌碼相關－德信券商分點個股進出

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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	94.30	94.70	-2	2,290	-0.09%
2024/04/23	2	92.60	1	92.60	92.30	1	2,342	0.04%
2024/04/22	0	0.00	1	92.00	91.20	-1	2,353	-0.04%
2024/04/19	1	94.40	0	0.00	93.50	1	2,357	0.04%
2024/04/16	0.1	94.90	0	0.00	94.00	0.1	2,384	0.00%
2024/04/15	1.1	99.10	1	98.00	98.00	0.1	2,372	0.00%
2024/04/11	1.1	103.00	0	0.00	103.00	1.1	2,379	0.04%
2024/04/09	0	0.00	1	106.50	106.50	-1	2,391	-0.04%
2024/04/03	1	109.50	0	0.00	110.00	1	2,418	0.04%
2024/03/28	0.1	108.50	0	0.00	108.00	0.1	2,525	0.00%
2024/03/25	1	111.00	0	0.00	110.50	1	2,544	0.04%
2024/03/13	0.1	106.50	3	106.17	105.50	-2.9	2,804	-0.10%
2024/03/12	0.1	110.00	0	0.00	108.50	0.1	2,818	0.00%
2024/03/11	0.1	109.50	0	0.00	108.50	0.1	2,862	0.00%
2024/03/08	1.1	108.98	0	0.00	108.00	1.1	2,890	0.04%
2024/03/07	0	0.00	3	115.00	112.00	-3	2,910	-0.10%
2024/03/06	1	118.50	0	0.00	117.00	1	2,930	0.03%
2024/03/04	3	122.50	0	0.00	120.50	3	3,162	0.09%
2024/02/27	1	127.00	1	128.50	123.00	0	3,643	0.00%
2024/02/26	2	126.25	2	130.25	127.50	0	3,764	0.00%
2024/02/23	1	124.00	1	122.00	125.00	0	3,675	0.00%
2024/02/15	3	110.00	3	112.50	113.50	0	3,787	0.00%
2024/01/31	0	0.00	2	108.50	109.00	-2	3,761	-0.05%
2024/01/26	2	106.25	0	0.00	106.00	2	3,785	0.05%
2024/01/19	0	0.00	6	105.50	106.00	-6	3,820	-0.16%
2023/12/28	1	121.00	0	0.00	120.00	1	4,373	0.02%
2023/12/27	0	0.00	1	123.50	122.00	-1	4,368	-0.02%
2023/12/25	0	0.00	3	120.67	122.00	-3	4,299	-0.07%
2023/12/21	1	116.00	2	116.50	116.00	-1	4,258	-0.02%
2023/12/14	0	0.00	2	120.50	121.00	-2	4,256	-0.05%
2023/12/13	4	123.63	2	121.00	119.50	2	4,237	0.05%
2023/12/12	1	128.00	2	129.00	128.00	-1	4,152	-0.02%
2023/12/08	2	129.25	2	129.00	127.50	0	4,218	0.00%
2023/12/07	1	128.00	0	0.00	128.00	1	4,201	0.02%
2023/12/06	0	0.00	3	130.00	131.50	-3	4,195	-0.07%
2023/12/01	1	131.00	4	132.75	131.00	-3	4,173	-0.07%
2023/11/30	0	0.00	4	133.00	134.00	-4	4,183	-0.10%
2023/11/29	7	136.14	4	135.63	136.50	3	4,198	0.07%
2023/11/28	2	130.00	2	131.00	132.50	0	4,025	0.00%
2023/11/27	4	129.00	1	131.00	126.50	3	3,997	0.08%
2023/11/24	4	131.25	4	129.13	128.00	0	3,972	0.00%
2023/11/22	0	0.00	5	124.30	128.00	-5	3,474	-0.14%
2023/11/20	24	121.75	1	122.50	119.50	23	3,193	0.72%
2023/11/17	1	115.50	3	115.83	118.50	-2	3,044	-0.07%
2023/11/16	5	113.60	1	113.00	114.00	4	2,984	0.13%
2023/11/15	1	119.00	5	118.80	117.50	-4	2,910	-0.14%
2023/11/14	0	0.00	1	113.00	113.50	-1	2,755	-0.04%
2023/11/10	0	0.00	1	105.50	105.00	-1	2,725	-0.04%
2023/11/09	1	108.00	0	0.00	106.00	1	2,722	0.04%
2023/11/01	0	0.00	10	105.00	105.00	-10	2,783	-0.36%
2023/10/31	0	0.00	2	106.75	105.50	-2	2,804	-0.07%
2023/10/25	3	113.50	0	0.00	113.50	3	2,913	0.10%
2023/10/18	0	0.00	1	111.50	108.50	-1	3,252	-0.03%
2023/10/17	4	117.63	0	0.00	111.50	4	3,256	0.12%
2023/10/16	2	119.75	3	116.50	114.50	-1	3,177	-0.03%
2023/10/13	2	115.50	1	117.00	120.50	1	3,102	0.03%
2023/10/11	2	109.00	1	105.50	105.50	1	2,981	0.03%
2023/09/28	0	0.00	1	103.50	103.50	-1	2,964	-0.03%
2023/09/22	0	0.00	1	109.50	109.50	-1	2,974	-0.03%
2023/09/21	0	0.00	1	113.00	109.00	-1	2,971	-0.03%
2023/09/19	1	119.50	0	0.00	114.50	1	2,955	0.03%
2023/09/18	1	118.50	1	119.00	118.50	0	2,935	0.00%
2023/09/15	3	118.67	6	119.17	118.00	-3	2,918	-0.10%
2023/09/13	0	0.00	3	113.00	112.00	-3	2,938	-0.10%
2023/09/11	1	118.00	1	115.50	115.50	0	2,897	0.00%
2023/09/08	4	117.13	2	115.75	117.50	2	2,906	0.07%
2023/09/07	1	117.00	4	117.25	116.50	-3	2,928	-0.10%
2023/09/06	1	118.00	0	0.00	118.00	1	2,873	0.03%
2023/09/05	4	117.25	2	118.25	117.50	2	2,830	0.07%
2023/09/04	1	115.00	1	117.50	117.50	0	2,771	0.00%
2023/09/01	10	113.00	1	113.00	114.00	9	2,689	0.33%
2023/08/31	1	110.00	1	113.00	113.00	0	2,671	0.00%
2023/08/30	1	109.50	0	0.00	108.00	1	2,608	0.04%
2023/08/29	2	104.50	2	106.75	108.00	0	2,547	0.00%
2023/08/28	1	103.50	1	103.00	103.00	0	2,488	0.00%
2023/08/11	0	0.00	1	98.00	98.10	-1	2,680	-0.04%
2023/08/09	1	102.50	1	102.00	103.00	0	2,643	0.00%
2023/08/08	0	0.00	1	106.00	105.00	-1	2,629	-0.04%
2023/08/02	1	114.00	0	0.00	111.50	1	2,584	0.04%
2023/07/31	2	119.00	1	119.50	115.00	1	2,571	0.04%
2023/07/28	1	121.00	13	120.04	120.00	-12	2,509	-0.48%
2023/07/27	0	0.00	2	118.25	120.00	-2	2,443	-0.08%
2023/07/26	15	121.30	0	0.00	113.50	15	2,343	0.64%
2023/07/25	0	0.00	3	116.50	117.50	-3	2,174	-0.14%
2023/07/24	1	112.50	0	0.00	109.00	1	2,094	0.05%
2023/07/21	0	0.00	10	110.50	112.50	-10	2,119	-0.47%
2023/07/20	10	117.50	0	0.00	115.00	10	2,140	0.47%
2023/07/19	2	115.25	4	113.00	114.00	-2	2,105	-0.09%
2023/07/17	0	0.00	1	107.00	110.00	-1	2,080	-0.05%
2023/07/10	0	0.00	1	106.00	106.00	-1	2,141	-0.05%
2023/06/28	0	0.00	2	108.75	109.50	-2	2,320	-0.09%
2023/06/20	0	0.00	1	115.00	115.50	-1	2,605	-0.04%
2023/06/19	4	118.00	2	119.50	116.00	2	2,700	0.07%
2023/06/16	1	115.00	0	0.00	114.00	1	2,659	0.04%
2023/06/15	3	117.67	0	0.00	116.00	3	2,690	0.11%
2023/06/14	1	119.00	3	118.83	117.50	-2	2,712	-0.07%
2023/06/07	5	115.00	0	0.00	116.00	5	3,070	0.16%
2023/06/06	2	118.25	0	0.00	114.50	2	3,256	0.06%
2023/06/05	1	119.00	0	0.00	119.00	1	3,270	0.03%
2023/06/02	1	117.00	0	0.00	116.50	1	3,297	0.03%
2023/05/31	1	118.00	1	115.00	117.50	0	3,444	0.00%
2023/05/25	1	110.00	0	0.00	109.00	1	3,643	0.03%
2023/05/23	0	0.00	3	109.50	111.50	-3	3,941	-0.08%
2023/05/08	6	111.00	3	109.50	109.00	3	5,808	0.05%
2023/04/27	2	103.00	2	103.50	103.50	0	6,555	0.00%
2023/04/25	0	0.00	2	104.00	102.50	-2	6,707	-0.03%
2023/04/20	1	116.50	1	116.00	115.50	0	6,780	0.00%
2023/04/19	1	120.00	0	0.00	120.00	1	6,791	0.01%
2023/04/18	0	0.00	100	122.50	121.50	-100	6,814	-1.47%
2023/04/14	0	0.00	1	124.00	123.00	-1	6,991	-0.01%
2023/04/13	6	124.42	0	0.00	122.00	6	7,028	0.09%
2023/04/12	3	127.33	12	129.71	130.00	-9	6,966	-0.13%
2023/04/07	0	0.00	1	125.50	125.50	-1	6,957	-0.01%
2023/03/31	1	122.50	0	0.00	122.50	1	6,936	0.01%
2023/03/30	3	122.00	3	122.00	122.00	0	6,950	0.00%
2023/03/29	1	120.00	0	0.00	119.00	1	6,962	0.01%
2023/03/28	2	122.50	0	0.00	121.00	2	7,000	0.03%
2023/03/27	0	0.00	10	126.50	125.50	-10	6,987	-0.14%
2023/03/22	10	129.00	0	0.00	126.00	10	6,859	0.15%
2023/03/20	0	0.00	11	120.55	120.50	-11	6,795	-0.16%
2023/03/14	1	117.00	1	117.00	116.50	0	7,024	0.00%
2023/03/13	5	115.70	2	120.25	120.50	3	7,217	0.04%
2023/03/10	1	125.50	0	0.00	124.00	1	7,418	0.01%
2023/03/09	12	133.00	3	130.00	128.00	9	7,584	0.12%
2023/03/08	0	0.00	1	126.00	128.00	-1	7,472	-0.01%
2023/03/07	0	0.00	11	128.00	127.00	-11	7,556	-0.15%
2023/03/06	4	130.75	2.1	130.52	130.00	1.9	7,594	0.03%
2023/03/03	1	128.50	0.2	127.50	127.00	0.9	7,687	0.01%
2023/03/02	2	127.75	1	126.50	126.50	1	7,798	0.01%
2023/03/01	0	0.00	0.1	126.00	127.00	-0.1	7,790	0.00%
2023/02/24	21	124.00	1.2	124.65	124.00	19.8	7,833	0.25%
2023/02/23	2.5	126.36	5	126.20	128.00	-2.5	7,790	-0.03%
2023/02/22	6	121.83	0	0.00	122.50	6	7,937	0.08%
2023/02/21	2	128.25	1	127.50	127.00	1	8,019	0.01%
2023/02/20	2	126.00	4	127.75	127.50	-2	7,974	-0.03%
2023/02/17	1	123.00	6	121.17	123.00	-5	7,825	-0.06%
2023/02/16	0	0.00	8	117.69	118.50	-8	7,829	-0.10%
2023/02/15	6	116.25	1	114.00	115.50	5	8,157	0.06%
2023/02/14	2	120.00	0	0.00	116.50	2	8,149	0.02%
2023/02/13	0	0.00	1.1	115.00	115.50	-1.1	8,051	-0.01%
2023/02/10	10	116.60	6	116.67	115.00	4	8,172	0.05%
2023/02/09	10	115.65	5	116.40	117.00	5	8,302	0.06%
2023/02/08	0	0.00	3	116.18	114.50	-3	8,304	-0.04%
2023/02/07	7	115.43	4	115.38	115.50	3	8,270	0.04%
2023/02/06	7	117.57	4.1	118.25	119.00	3	8,347	0.04%
2023/02/03	9.2	113.52	10	114.55	118.00	-0.9	8,352	-0.01%
2023/02/02	4	107.75	6	109.17	108.50	-2	8,079	-0.02%
2023/02/01	1	105.00	0	0.00	105.50	1	8,565	0.01%
2023/01/31	0	0.00	1	104.00	104.50	-1	8,592	-0.01%
2023/01/30	82	99.36	4	100.73	103.00	78	8,629	0.90%
2023/01/17	3	97.17	2	96.85	96.80	1	8,747	0.01%
2023/01/16	0	0.00	3	97.07	97.40	-3	8,952	-0.03%
2023/01/13	2	97.00	0	0.00	96.00	2	8,997	0.02%
2023/01/11	1	97.70	0	0.00	98.30	1	8,993	0.01%
2023/01/10	1	97.50	1	98.00	97.50	0	9,081	0.00%
2023/01/09	0	0.00	1	97.30	96.70	-1	9,089	-0.01%
2023/01/05	1	95.20	2	96.15	96.00	-1	9,212	-0.01%
2023/01/04	1	95.80	1	96.10	96.10	0	9,225	0.00%
2023/01/03	1	92.20	2	92.05	92.50	-1	9,221	-0.01%
2022/12/27	2	90.85	1	90.40	90.30	1	9,891	0.01%
2022/12/22	0	0.00	1	90.30	88.60	-1	10,418	-0.01%
2022/12/16	0	0.00	3	97.43	95.70	-3	10,759	-0.03%
2022/12/15	1	101.00	0	101.50	101.00	1	10,815	0.01%
2022/12/14	0	0.00	0.1	103.50	102.50	-0.1	10,830	0.00%
2022/12/13	1.1	102.50	0	0.00	101.00	1.1	10,885	0.01%
2022/12/08	1	105.00	0	0.00	104.00	1	10,879	0.01%
2022/12/07	1	106.50	0	0.00	103.00	1	10,887	0.01%
2022/12/06	3	106.33	12	106.08	104.50	-9	10,835	-0.08%
2022/12/05	2	110.25	1	109.50	109.50	1	10,850	0.01%
2022/12/02	17	105.15	0	0.00	107.00	17	10,675	0.16%
2022/12/01	0	0.00	2	99.80	100.00	-2	10,409	-0.02%
2022/11/30	0	0.00	0.1	95.80	93.70	-0.1	10,390	0.00%
2022/11/29	1	94.50	0	0.00	94.50	1	10,435	0.01%
2022/11/28	3	96.30	2	96.70	97.60	1	10,366	0.01%
2022/11/25	4.1	96.50	4	97.30	96.50	0.1	10,336	0.00%
2022/11/22	1	92.00	1	92.20	90.90	0	10,131	0.00%
2022/11/18	14	97.90	11	94.69	95.10	3	10,210	0.03%
2022/11/17	1	94.90	1	96.30	96.30	0	10,032	0.00%
2022/11/16	0	0.00	1	94.30	94.30	-1	9,957	-0.01%
2022/11/15	0	0.00	1	94.10	94.50	-1	9,958	-0.01%
2022/11/11	1	94.00	1	97.00	91.70	0	10,143	0.00%
2022/11/10	2	91.20	1	91.40	91.00	1	9,942	0.01%
2022/11/09	1	91.80	2	91.10	91.80	-1	10,574	-0.01%
2022/11/08	0	0.00	10	90.50	88.50	-10	10,728	-0.09%
2022/11/07	1	89.10	0	0.00	89.00	1	10,775	0.01%
2022/11/04	6	88.25	1	88.70	89.00	5	10,622	0.05%
2022/11/03	6	89.07	6	89.13	88.60	0	10,544	0.00%
2022/11/02	1	86.70	5	88.54	89.00	-4	10,572	-0.04%
2022/11/01	17	87.65	10	86.60	87.10	7	10,461	0.07%
2022/10/28	18	82.59	15	82.39	82.10	3	10,407	0.03%
2022/10/26	0	0.00	1	76.00	75.10	-1	9,967	-0.01%
2022/10/21	3	83.37	3	80.17	80.10	0	10,055	0.00%
2022/10/20	3	84.60	2	84.05	83.60	1	10,334	0.01%
2022/10/18	6	91.02	7	87.49	87.40	-1	10,586	-0.01%
2022/10/14	1	84.90	2	85.55	85.80	-1	11,393	-0.01%
2022/10/12	2	85.75	1	85.20	84.40	1	11,553	0.01%
2022/10/07	1	92.90	1	94.00	90.30	0	11,951	0.00%
2022/10/06	1	94.10	1	93.70	93.70	0	12,160	0.00%
2022/10/05	1	94.50	1	97.90	92.50	0	12,257	0.00%
2022/10/04	4	92.65	2	94.90	94.00	2	12,307	0.02%
2022/10/03	2	93.35	5	92.58	92.70	-3	12,390	-0.02%
2022/09/30	4	88.18	6	88.88	88.10	-2	12,546	-0.02%
2022/09/29	1	91.20	0	0.00	83.30	1	12,679	0.01%
2022/09/28	1	89.60	2	89.30	88.80	-1	12,789	-0.01%
2022/09/27	1	89.70	1	91.10	93.40	0	12,951	0.00%
2022/09/26	0	0.00	14	88.10	87.60	-14	13,042	-0.11%
2022/09/21	2	99.00	0	0.00	98.00	2	13,616	0.01%
2022/09/12	1	103.50	0	0.00	104.50	1	14,947	0.01%
2022/09/08	10	103.00	0	0.00	104.50	10	15,021	0.07%
2022/09/07	1	102.50	0	0.00	101.50	1	15,044	0.01%
2022/09/06	1	111.00	0	0.00	102.50	1	15,134	0.01%
2022/09/05	1	118.00	0	0.00	113.00	1	15,073	0.01%
2022/08/26	1	127.00	0	0.00	125.50	1	15,490	0.01%
2022/08/25	1	130.50	1	127.50	127.00	0	15,557	0.00%
2022/08/24	1	127.00	0	0.00	125.50	1	15,670	0.01%
2022/08/22	1	131.00	0	0.00	128.00	1	15,996	0.01%
2022/08/19	1	134.00	0	0.00	133.00	1	16,019	0.01%
2022/08/18	3	130.67	2	130.75	132.00	1	15,969	0.01%
2022/08/17	2	128.50	0	0.00	128.00	2	15,821	0.01%
2022/08/16	28	133.68	26	131.00	131.50	2	15,835	0.01%
2022/08/15	0	0.00	3	130.33	130.50	-3	15,334	-0.02%
2022/08/12	0	0.00	1	119.50	119.00	-1	15,269	-0.01%
2022/08/11	2	117.50	0	0.00	113.50	2	15,319	0.01%
2022/08/10	1	113.50	1	113.50	115.00	0	15,659	0.00%
2022/08/08	1	113.00	1	114.00	114.00	0	16,251	0.00%
2022/08/05	1	116.50	0	0.00	116.00	1	16,600	0.01%
2022/08/04	0	0.00	1	112.00	115.00	-1	16,799	-0.01%
2022/08/02	51	116.03	151	117.26	118.50	-100	17,154	-0.58%	大賣/
2022/08/01	51	118.98	51	121.00	120.50	0	17,327	0.00%
2022/07/29	1	121.00	1	118.50	120.50	0	17,475	0.00%
2022/07/28	50	121.50	50	124.00	119.50	0	17,587	0.00%
2022/07/26	2	132.00	3	130.00	129.50	-1	17,300	-0.01%
2022/07/25	52	138.44	2	136.75	137.00	50	17,314	0.29%
2022/07/22	54	147.03	0	0.00	143.00	54	17,441	0.31%
2022/07/21	1	143.50	1	145.50	145.00	0	17,174	0.00%
2022/07/20	1	135.00	1	136.00	133.50	0	17,003	0.00%
2022/07/18	5	135.40	4	133.50	132.50	1	17,195	0.01%
2022/07/15	3	134.83	2	134.25	133.00	1	17,198	0.01%
2022/07/14	1	133.00	5	135.00	134.00	-4	17,096	-0.02%
2022/07/13	4	130.88	0	0.00	126.00	4	17,010	0.02%
2022/07/12	0	0.00	1	127.00	127.00	-1	17,014	-0.01%
2022/07/11	2	128.50	1	129.00	131.50	1	17,012	0.01%
2022/07/08	2	129.00	2	131.50	134.50	0	16,992	0.00%
2022/07/07	7	129.86	7	129.43	128.00	0	16,796	0.00%
2022/07/06	4	131.38	4	132.50	125.00	0	16,633	0.00%
2022/07/01	1	146.00	1	140.50	140.50	0	16,796	0.00%
2022/06/30	0	0.00	1	141.50	149.00	-1	16,587	-0.01%
2022/06/28	3	155.00	103	149.12	148.50	-100	16,339	-0.61%	大賣/
2022/06/27	1	165.00	1	167.00	164.50	0	16,379	0.00%
2022/06/24	0	0.00	1	165.00	160.00	-1	16,541	-0.01%
2022/06/23	3	162.17	2	161.25	161.00	1	16,472	0.01%
2022/06/22	50	156.00	5	157.30	155.50	45	16,295	0.28%
2022/06/21	59	169.58	9	168.50	171.50	50	16,251	0.31%
2022/06/20	2	184.00	2	178.50	164.50	0	16,400	0.00%
2022/06/17	1	182.50	0	0.00	182.50	1	16,557	0.01%
2022/06/15	0	0.00	1	203.50	199.00	-1	17,598	-0.01%
2022/06/14	2	207.00	0	0.00	204.50	2	17,776	0.01%
2022/06/13	0	0.00	1	199.00	201.00	-1	18,080	-0.01%
2022/06/10	1	198.50	0	0.00	201.00	1	18,463	0.01%
2022/06/08	1	202.50	0	0.00	200.50	1	19,158	0.01%
2022/06/07	13	202.23	2	202.00	200.50	11	19,466	0.06%
2022/06/06	3	209.67	2	208.50	208.50	1	19,980	0.01%
2022/06/02	3	209.67	3	211.50	213.50	0	20,703	0.00%
2022/06/01	2	210.75	0	0.00	208.50	2	21,005	0.01%
2022/05/31	2	210.50	4	208.50	211.50	-2	21,454	-0.01%
2022/05/30	11	205.82	1	211.50	211.50	10	22,102	0.05%
2022/05/26	2	197.50	0	0.00	191.00	2	23,005	0.01%
2022/05/25	2	196.00	1.1	195.92	197.50	0.9	23,638	0.00%
2022/05/24	0	0.00	10	197.25	194.00	-10	23,892	-0.04%
2022/05/20	2	210.25	1	215.00	208.00	1	24,359	0.00%
2022/05/18	8	216.19	6	213.50	213.50	2	24,343	0.01%
2022/05/17	1	204.00	104	206.79	212.00	-103	24,314	-0.42%	大賣/鉅額交易
2022/05/16	52	201.87	2	202.50	196.00	50	24,621	0.20%
2022/05/13	1	197.50	24	195.46	197.00	-23	25,140	-0.09%
2022/05/12	26	189.94	5	189.30	183.50	21	25,318	0.08%
2022/05/11	29	189.67	27	195.69	194.50	2	25,571	0.01%
2022/05/10	3	185.17	2	187.25	196.50	1	26,008	0.00%
2022/05/09	0	0.00	0.1	188.00	184.50	-0.1	26,206	0.00%
2022/05/06	31	198.29	2	199.25	192.00	29	26,424	0.11%
2022/05/05	3	213.33	6.1	210.68	211.50	-3.1	26,377	-0.01%
2022/05/04	1	209.50	65	207.24	205.00	-64	26,305	-0.24%
2022/05/03	1	202.50	1	205.00	205.00	0	26,451	0.00%
2022/04/29	9	209.00	5	204.40	199.50	4	26,513	0.02%
2022/04/28	2.2	208.18	2	202.75	204.00	0.2	26,627	0.00%
2022/04/27	2	201.75	3	197.00	203.50	-1	26,744	0.00%
2022/04/26	4	200.88	3	204.00	203.50	1	26,663	0.00%
2022/04/25	45	203.59	2	204.00	199.50	43	26,652	0.16%
2022/04/22	35	224.77	5	228.20	221.50	30	26,853	0.11%
2022/04/21	1	234.00	0	0.00	239.00	1	26,713	0.00%
2022/04/19	1	224.00	2	230.50	221.50	-1	26,443	0.00%
2022/04/18	3	226.00	3	226.50	226.50	0	26,356	0.00%
2022/04/15	1	228.50	0	0.00	225.50	1	26,358	0.00%
2022/04/14	1	253.50	7	237.79	232.00	-6	26,251	-0.02%
2022/04/13	14	248.00	0	0.00	248.00	14	26,134	0.05%
2022/04/12	2	266.00	11	253.50	249.50	-9	26,067	-0.03%
2022/04/11	0	0.00	4	252.00	246.00	-4	25,928	-0.02%
2022/04/08	9.1	263.16	9	262.56	264.50	0.1	25,894	0.00%
2022/04/07	5	281.80	5	283.10	272.00	0	25,455	0.00%
2022/04/06	1	298.50	1	303.00	302.00	0	25,191	0.00%
2022/04/01	1	299.50	1	298.50	300.00	0	25,234	0.00%
2022/03/31	2	299.25	1	298.50	302.00	1	25,247	0.00%
2022/03/30	4	310.50	2.1	311.60	304.50	1.9	25,271	0.01%
2022/03/29	1	313.50	1.1	318.68	309.00	-0.1	25,361	0.00%
2022/03/28	7	295.07	1	303.00	303.00	6	25,412	0.02%
2022/03/25	3	295.00	2	293.00	292.50	1	25,973	0.00%
2022/03/24	4	303.09	6	299.75	292.00	-2	26,531	-0.01%
2022/03/23	1.1	328.20	2	315.50	298.00	-0.9	26,924	0.00%
2022/03/22	1.1	300.90	0	0.00	307.00	1.1	26,954	0.00%
2022/03/21	0	0.00	4	300.63	306.50	-4	26,822	-0.01%
2022/03/18	7	291.64	3	295.33	291.50	4	26,240	0.02%
2022/03/17	0	0.00	8	292.00	292.00	-8	25,674	-0.03%
2022/03/16	3	265.33	2	266.00	265.50	1	25,410	0.00%
2022/03/15	10	273.85	5	282.70	265.00	5	25,180	0.02%
2022/03/14	121	298.53	120	298.50	294.00	1	24,990	0.00%	大買/大賣/
2022/03/11	91	283.87	82	289.50	289.50	9	24,549	0.04%
2022/03/10	2	275.25	2	282.50	279.00	0	24,273	0.00%
2022/03/09	2	273.75	2	277.75	270.50	0	24,002	0.00%
2022/03/08	7	272.79	5.1	273.84	265.50	2	23,491	0.01%
2022/03/07	6.1	268.19	7	268.86	265.00	-1	22,922	0.00%
2022/03/04	6	290.75	1	290.00	281.00	5	22,690	0.02%
2022/03/03	5	292.10	6	293.25	293.50	-1	22,257	0.00%
2022/03/02	165	258.97	195	263.95	273.00	-30	21,598	-0.14%	大買/大賣/
2022/03/01	4	251.50	4	249.00	248.50	0	20,908	0.00%
2022/02/25	2	241.75	3	246.33	245.00	-1	20,682	0.00%
2022/02/24	6	231.58	2	233.75	233.00	4	20,263	0.02%
2022/02/23	32	234.50	93	235.82	238.50	-61	20,564	-0.30%
2022/02/22	6	229.17	1.2	226.79	226.50	4.8	20,451	0.02%
2022/02/21	42	237.02	3	234.67	240.00	39	20,648	0.19%
2022/02/18	29	238.00	2	235.00	238.50	27	21,484	0.13%
2022/02/17	6	238.00	5	235.60	236.00	1	21,706	0.00%
2022/02/16	6	250.75	2	250.25	245.50	4	22,235	0.02%
2022/02/15	14	262.04	52	267.53	245.00	-38	22,917	-0.17%
2022/02/14	56.1	268.76	7	265.64	265.00	49.1	22,606	0.22%
2022/02/11	2	260.00	5	265.10	271.00	-3	22,673	-0.01%
2022/02/10	9	253.06	5	249.70	246.50	4	22,468	0.02%
2022/02/09	0	0.00	2	232.25	243.00	-2	21,779	-0.01%
2022/02/08	3	216.67	2	221.00	221.00	1	21,383	0.00%
2022/02/07	2	211.00	4	210.88	213.50	-2	21,002	-0.01%
2022/01/26	4.1	201.39	3	196.17	194.50	1.1	21,059	0.01%
2022/01/25	1	202.00	7	206.79	205.00	-6	21,190	-0.03%
2022/01/24	3	201.83	1	204.50	204.50	2	21,345	0.01%
2022/01/20	6	210.58	5	211.50	210.00	1	21,736	0.00%
2022/01/19	4	206.63	0	0.00	207.00	4	21,725	0.02%
2022/01/18	3	202.83	4	206.13	205.50	-1	22,038	0.00%
2022/01/17	4	197.50	3	200.17	203.50	1	21,998	0.00%
2022/01/14	1	188.00	1	192.00	192.00	0	21,910	0.00%
2022/01/13	1	184.50	2	187.00	185.50	-1	22,163	0.00%
2022/01/12	0	0.00	1	192.00	191.50	-1	22,460	0.00%
2022/01/11	5	190.30	6	188.42	191.50	-1	22,880	0.00%
2022/01/10	0	0.00	8	186.13	190.00	-8	22,961	-0.03%
2022/01/07	7	182.64	1	184.00	179.00	6	23,066	0.03%
2022/01/06	2	193.00	4	192.88	194.00	-2	23,236	-0.01%
2022/01/05	4	192.63	1	189.50	188.00	3	23,394	0.01%
2022/01/04	0	0.00	2	198.00	198.00	-2	23,775	-0.01%
2022/01/03	3	200.00	3	197.00	196.00	0	24,054	0.00%
2021/12/30	0	0.00	2	200.00	201.50	-2	24,307	-0.01%
2021/12/29	1	197.00	3	197.83	197.00	-2	24,731	-0.01%
2021/12/28	3	201.00	2	202.00	199.50	1	25,218	0.00%
2021/12/27	4	197.75	7	195.00	198.00	-3	25,437	-0.01%
2021/12/24	6	204.25	1	200.00	199.00	5	25,595	0.02%
2021/12/23	1	209.50	1	208.50	206.00	0	25,704	0.00%
2021/12/22	5	208.70	4	204.75	204.00	1	25,675	0.00%
2021/12/21	6	202.83	6	208.42	206.50	0	25,621	0.00%
2021/12/20	6	209.50	2	212.50	198.00	4	25,464	0.02%
2021/12/17	6	204.50	6	206.25	205.00	0	25,290	0.00%
2021/12/16	10	198.50	24	203.94	208.00	-14	25,375	-0.06%
2021/12/15	2	179.00	2	188.75	189.50	0	25,699	0.00%
2021/12/14	2	179.50	3	179.67	179.50	-1	25,866	0.00%
2021/12/13	5	182.10	5	181.80	183.50	0	26,304	0.00%
2021/12/10	2	183.00	4	182.50	180.50	-2	26,599	-0.01%
2021/12/09	1	186.50	0	0.00	186.50	1	26,821	0.00%
2021/12/08	12	193.96	2.1	192.53	195.00	9.9	27,138	0.04%
2021/12/07	4	189.25	4	184.50	184.00	0	27,624	0.00%
2021/12/06	2	184.00	2	187.00	187.50	0	27,917	0.00%
2021/12/03	6	187.25	3	183.83	183.00	3	29,107	0.01%
2021/12/02	11	188.77	9	185.67	185.50	2	29,262	0.01%
2021/12/01	5	185.90	7	187.79	194.00	-2	29,561	-0.01%
2021/11/30	7	190.71	7	186.14	182.50	0	30,953	0.00%
2021/11/29	5	177.80	2	180.50	185.00	3	31,179	0.01%
2021/11/26	3	178.50	3	180.17	177.00	0	31,689	0.00%
2021/11/25	4	185.25	2	183.00	181.00	2	32,666	0.01%
2021/11/24	6	185.33	6	184.50	188.00	0	32,558	0.00%
2021/11/23	7	191.21	0	0.00	189.00	7	32,605	0.02%
2021/11/22	11	199.82	19	195.29	193.50	-8	32,490	-0.02%
2021/11/19	5	189.70	5	191.80	188.50	0	32,013	0.00%
2021/11/18	33	190.82	31.1	192.26	190.00	1.9	32,109	0.01%
2021/11/17	14	187.54	12	192.96	193.00	2	32,077	0.01%
2021/11/16	14	179.54	11	179.86	179.00	3	31,411	0.01%
2021/11/15	7.1	177.83	9.5	180.26	182.00	-2.4	31,398	-0.01%
2021/11/12	14.1	171.36	19.2	169.38	165.50	-5.1	30,764	-0.02%
2021/11/11	7	152.14	17	157.94	166.50	-10	29,670	-0.03%
2021/11/10	18	151.53	21	152.48	151.50	-3	29,338	-0.01%
2021/11/09	16	143.34	14	146.86	147.00	2	28,924	0.01%
2021/11/08	1	135.00	3	136.00	138.50	-2	28,818	-0.01%
2021/11/05	2	136.50	2	136.25	138.50	0	29,012	0.00%
2021/11/04	3	138.00	1	137.00	135.50	2	29,134	0.01%
2021/11/03	3	136.50	2	139.00	138.50	1	29,096	0.00%
2021/11/02	17	150.79	13	142.12	142.00	4	28,991	0.01%
2021/11/01	8	147.81	10	152.10	152.00	-2	29,059	-0.01%
2021/10/29	13	148.35	10	145.00	144.00	3	28,845	0.01%
2021/10/28	16	145.97	12	147.92	148.50	4	28,527	0.01%
2021/10/27	7	139.50	13	141.65	145.50	-6	28,037	-0.02%
2021/10/26	7	143.93	7	135.79	132.50	0	27,710	0.00%
2021/10/25	5	143.90	7	145.07	143.50	-2	27,246	-0.01%
2021/10/22	10	141.80	10	142.00	142.50	0	27,046	0.00%
2021/10/21	6	140.75	5	140.80	138.00	1	26,749	0.00%
2021/10/20	6	131.50	6	133.00	137.50	0	26,407	0.00%
2021/10/19	2	128.75	12	130.25	131.50	-10	26,089	-0.04%
2021/10/18	0	0.00	4	121.63	123.00	-4	25,632	-0.02%
2021/10/15	7	122.29	7	120.64	121.00	0	25,484	0.00%
2021/10/14	7	119.21	4	120.13	121.00	3	25,532	0.01%
2021/10/13	1	117.50	1	120.50	120.50	0	25,648	0.00%
2021/10/12	11	121.95	2	121.75	117.50	9	25,808	0.03%
2021/10/08	4	124.63	8	125.63	128.50	-4	25,528	-0.02%
2021/10/07	4	116.25	5	117.40	117.00	-1	25,291	0.00%
2021/10/06	2	122.25	1	118.50	113.50	1	25,205	0.00%
2021/10/05	10	122.25	9	122.00	125.00	1	24,788	0.00%
2021/10/04	5	125.70	0	0.00	121.50	5	24,234	0.02%
2021/10/01	5	135.80	9	135.94	135.00	-4	23,859	-0.02%
2021/09/30	2	139.25	3.1	141.13	140.00	-1.1	23,574	0.00%
2021/09/29	7.1	141.35	6	141.83	138.00	1.1	23,288	0.00%
2021/09/28	6	145.25	9	147.56	148.50	-3	22,975	-0.01%
2021/09/27	10	155.20	9	153.39	144.50	1	22,725	0.00%
2021/09/24	9	154.61	6	156.33	155.00	3	22,209	0.01%
2021/09/23	11	152.14	13	151.92	152.00	-2	21,716	-0.01%
2021/09/22	8	148.69	15	149.23	147.00	-7	21,035	-0.03%
2021/09/17	2	151.25	4	146.50	151.00	-2	20,258	-0.01%
2021/09/16	4	144.75	4	142.75	146.00	0	19,748	0.00%
2021/09/15	4	136.25	8	138.38	142.00	-4	19,184	-0.02%
2021/09/14	4	137.38	1	137.50	137.00	3	18,789	0.02%
2021/09/13	17	141.91	18	138.47	136.00	-1	18,429	-0.01%
2021/09/10	17	144.74	12	145.08	145.50	5	17,864	0.03%
2021/09/09	0	0.00	1	138.00	144.00	-1	17,099	-0.01%
2021/09/08	5	138.50	10	137.55	137.50	-5	16,620	-0.03%
2021/09/07	4	137.63	9	140.44	136.00	-5	15,324	-0.03%
2021/09/06	5	152.80	4	154.50	151.00	1	14,999	0.01%
2021/09/03	19	155.08	16	153.16	160.00	3	14,481	0.02%
2021/09/02	1	153.00	4	153.75	157.50	-3	12,775	-0.02%
2021/09/01	5	135.30	9	139.28	143.50	-4	12,270	-0.03%
2021/08/31	19	131.42	8	130.94	130.50	11	11,475	0.10%
2021/08/30	0	0.00	1	126.50	126.50	-1	10,232	-0.01%
2021/08/27	9	115.67	5	115.20	115.00	4	10,138	0.04%
2021/08/26	1	126.50	10	127.05	120.50	-9	9,847	-0.09%
2021/08/25	3	123.83	9	120.00	122.50	-6	9,549	-0.06%
2021/08/24	5	126.50	2	122.00	124.00	3	9,265	0.03%
2021/08/23	9	115.22	8	119.50	122.50	1	8,756	0.01%
2021/08/20	5	104.30	6	107.25	111.50	-1	8,208	-0.01%
2021/08/19	10	108.65	6	108.67	101.50	4	7,860	0.05%
2021/08/18	21	102.55	29	101.71	106.50	-8	7,292	-0.11%
2021/08/17	5	102.40	2	101.05	97.00	3	6,989	0.04%
2021/08/16	19	99.39	1	101.50	102.50	18	6,656	0.27%
2021/08/13	1	104.00	0	0.00	97.70	1	6,403	0.02%
2021/08/12	2	106.00	2	101.50	103.00	0	6,118	0.00%
2021/08/11	1	107.50	16	105.97	106.00	-15	5,838	-0.26%
2021/08/10	0	0.00	18	115.00	110.00	-18	5,535	-0.33%
2021/08/09	18	123.61	6	120.50	122.00	12	5,306	0.23%
2021/08/05	2	132.25	4	139.75	135.00	-2	5,083	-0.04%
2021/08/04	6	132.08	1	128.00	128.00	5	4,647	0.11%
2021/08/03	1	140.00	6	139.67	138.00	-5	4,411	-0.11%
2021/08/02	3	143.33	0	0.00	142.00	3	4,343	0.07%
2021/07/30	10	132.50	2	133.00	133.00	8	4,278	0.19%
2021/07/29	0	0.00	15	124.50	124.50	-15	4,196	-0.36%
2021/07/22	17	122.50	0	0.00	123.00	17	4,022	0.42%
2021/07/21	1	114.00	0	0.00	122.50	1	3,955	0.03%
2021/07/20	10	108.60	14	112.00	111.50	-4	3,915	-0.10%
2021/07/19	10	110.50	25	111.30	111.50	-15	3,564	-0.42%
2021/07/16	6	97.25	2	99.25	101.50	4	3,283	0.12%
2021/07/15	5	92.20	4	92.70	92.70	1	2,997	0.03%
2021/07/13	0	0.00	7	78.96	76.70	-7	2,887	-0.24%
2021/07/12	0	0.00	1	74.10	74.00	-1	2,647	-0.04%
2021/07/09	0	0.00	1	70.70	70.60	-1	2,587	-0.04%
2021/07/08	1	72.90	0	0.00	72.00	1	2,614	0.04%
2021/07/06	1	72.80	1	71.90	71.30	0	2,731	0.00%
2021/07/02	1	69.90	1	69.90	72.00	0	2,768	0.00%
2021/06/18	1	64.30	1	64.20	63.20	0	3,005	0.00%
2021/06/16	1	63.10	1	62.50	61.90	0	2,989	0.00%
2021/06/10	1	62.80	1	62.80	62.80	0	3,010	0.00%
2021/06/08	1	61.00	1	61.20	61.60	0	3,018	0.00%
2021/06/03	1	61.60	1	61.30	61.20	0	3,017	0.00%
2021/05/20	2	54.20	2	54.20	54.00	0	3,288	0.00%
2021/05/17	0	0.00	3	49.40	48.00	-3	3,313	-0.09%
2021/05/14	1	57.00	0	0.00	53.30	1	3,261	0.03%
2021/05/11	0	0.00	1	65.80	63.00	-1	3,128	-0.03%
2021/05/06	0	0.00	71	65.60	65.60	-71	3,098	-2.29%
2021/05/05	1	69.10	0	0.00	68.10	1	3,044	0.03%
2021/05/03	0	0.00	2	74.50	74.40	-2	2,960	-0.07%
2021/04/29	2	73.95	0	0.00	73.80	2	2,920	0.07%
2021/04/28	0	0.00	1	76.00	74.90	-1	2,943	-0.03%
2021/04/27	1	75.40	2	75.30	75.90	-1	2,966	-0.03%
2021/04/26	2	77.10	0	0.00	77.10	2	2,934	0.07%
2021/04/23	11	74.35	3	75.30	75.40	8	2,890	0.28%
2021/04/22	68	74.80	6	74.73	74.50	62	2,920	2.12%
2021/04/21	7	77.64	10	78.61	78.20	-3	2,762	-0.11%
2021/04/20	4	75.23	0	0.00	75.40	4	2,611	0.15%
2021/04/19	1	75.10	8	75.53	76.30	-7	2,583	-0.27%
2021/04/14	4	71.78	0	0.00	70.30	4	2,630	0.15%
2021/04/13	2	73.90	0	0.00	71.20	2	2,640	0.08%
2021/04/12	1	76.00	4	75.60	73.80	-3	2,632	-0.11%
2021/04/09	0	0.00	1	73.50	73.30	-1	2,605	-0.04%
2021/04/07	2	71.50	21	72.00	73.50	-19	2,575	-0.74%
2021/04/01	4	72.58	1	72.20	72.20	3	2,578	0.12%
2021/03/31	4	74.03	8.3	74.01	73.00	-4.3	2,542	-0.17%
2021/03/29	1.3	68.40	0	0.00	68.40	1.3	2,311	0.06%
2021/03/26	0	0.00	120	71.04	71.00	-120	2,343	-5.12%	大賣/鉅額交易
2021/03/24	1	70.20	0	0.00	69.70	1	2,408	0.04%
2021/03/15	0	0.00	1	70.00	69.60	-1	3,136	-0.03%
2021/03/12	1	70.40	1	69.10	69.00	0	3,157	0.00%
2021/03/10	0	0.00	20	67.08	66.80	-20	3,342	-0.60%
2021/03/05	1	68.60	0	0.00	68.50	1	3,440	0.03%
2021/03/03	1	68.40	1	69.20	69.20	0	3,553	0.00%
2021/03/02	1	70.30	0	0.00	68.70	1	3,836	0.03%
2021/02/26	2	69.40	0	0.00	69.00	2	4,044	0.05%
2021/02/25	2	71.85	1	71.80	70.80	1	4,090	0.02%
2021/02/24	2	72.65	15	73.77	71.30	-13	4,090	-0.32%
2021/02/23	35	74.90	2	74.70	74.90	33	4,058	0.81%
2021/01/28	1	66.80	0	0.00	66.70	1	4,607	0.02%
2021/01/27	1	68.00	1	67.80	67.70	0	4,626	0.00%
2021/01/22	1	68.10	0	0.00	68.70	1	4,742	0.02%
2021/01/20	0	0.00	5	70.90	69.10	-5	4,732	-0.11%
2021/01/18	20	71.85	0	0.00	71.70	20	4,715	0.42%
2021/01/15	100	73.96	1	74.30	73.00	99	4,705	2.10%
2021/01/14	1	74.00	1	74.40	74.40	0	4,682	0.00%
2021/01/13	3	73.30	1	74.60	72.80	2	4,659	0.04%
2021/01/12	1	72.40	0	0.00	72.20	1	4,607	0.02%
2021/01/08	0	0.00	2	74.50	74.40	-2	4,821	-0.04%
2021/01/07	0	0.00	1	72.90	71.90	-1	4,795	-0.02%
2021/01/06	8	71.61	8	71.65	70.90	0	4,945	0.00%
2021/01/05	1	74.40	0	0.00	73.90	1	4,955	0.02%
2021/01/04	3	75.00	3.8	75.60	75.00	-0.8	5,033	-0.02%
2020/12/31	2	72.35	0	0.00	72.60	2	4,985	0.04%
2020/12/30	0	0.00	4	72.50	72.10	-4	5,026	-0.08%
2020/12/29	1	70.70	0	0.00	72.10	1	5,142	0.02%
2020/12/25	1	70.50	0	0.00	70.50	1	5,314	0.02%
2020/12/22	1	69.80	0	0.00	69.60	1	6,050	0.02%
2020/12/21	2	70.10	0	0.00	70.80	2	6,244	0.03%
2020/12/17	0	0.00	5.1	73.78	73.60	-5.1	7,744	-0.07%
2020/12/15	3	74.70	1.5	73.67	73.20	1.5	8,420	0.02%
2020/12/14	1	74.40	0	0.00	74.30	1	8,465	0.01%
2020/12/11	2	73.45	0.5	73.80	73.30	1.5	8,525	0.02%
2020/12/10	6	78.00	0	0.00	77.00	6	8,469	0.07%
2020/12/09	7	79.60	2	79.45	79.70	5	8,387	0.06%
2020/12/08	0	0.00	16	74.01	73.80	-16	8,161	-0.20%
2020/12/07	1	74.40	0	0.00	73.90	1	8,199	0.01%
2020/12/04	6	74.67	5	74.70	75.80	1	8,144	0.01%
2020/12/03	1	74.10	5	74.00	73.00	-4	8,086	-0.05%
2020/12/02	2	74.10	11	74.37	74.00	-9	8,105	-0.11%
2020/12/01	10	74.35	0	0.00	74.80	10	8,123	0.12%
2020/11/30	1	74.90	0	0.00	74.00	1	8,272	0.01%
2020/11/27	6	75.72	1	76.30	75.70	5	8,327	0.06%
2020/11/26	4	77.53	4	77.65	77.10	0	8,305	0.00%
2020/11/25	9	74.93	13	75.28	76.10	-4	8,093	-0.05%
2020/11/24	6	73.90	9	75.17	73.50	-3	7,923	-0.04%
2020/11/20	7	73.84	0	0.00	74.00	7	8,092	0.09%
2020/11/19	3	74.80	3	75.03	74.60	0	8,168	0.00%
2020/11/18	17	74.72	3.3	75.73	75.30	13.7	8,138	0.17%
2020/11/17	0	0.00	1	73.20	72.20	-1	8,009	-0.01%
2020/11/16	0	0.00	1	73.10	73.50	-1	8,071	-0.01%
2020/11/13	13	71.75	12	69.55	73.20	1	8,021	0.01%
2020/11/12	2	70.35	2	70.50	69.90	0	7,961	0.00%
2020/11/10	2	69.25	2	70.70	69.50	0	7,971	0.00%
2020/11/09	0	0.00	1	69.70	71.90	-1	7,984	-0.01%
2020/11/06	1	69.80	0	0.00	68.80	1	8,068	0.01%
2020/11/03	2	67.40	2	66.95	67.90	0	8,361	0.00%
2020/11/02	1	65.10	13	64.40	64.30	-12	8,369	-0.14%
2020/10/30	1	66.90	0	0.00	67.10	1	8,375	0.01%
2020/10/28	0	0.00	5	69.60	69.00	-5	8,463	-0.06%
2020/10/27	0	0.00	1	69.10	70.70	-1	8,496	-0.01%
2020/10/23	2	70.90	0	0.00	71.00	2	8,632	0.02%
2020/10/22	0	0.00	4	71.25	70.60	-4	8,827	-0.05%
2020/10/19	0	0.00	2	72.00	73.70	-2	10,303	-0.02%
2020/10/16	12	74.55	4	73.18	72.70	8	10,308	0.08%
2020/10/15	10.2	72.11	2	72.20	72.00	8.2	10,170	0.08%
2020/10/14	2.1	71.45	1	72.30	72.40	1.1	10,169	0.01%
2020/10/13	2	68.95	1	68.90	69.20	1	10,077	0.01%
2020/10/12	3	68.43	2	71.40	68.20	1	10,099	0.01%
2020/10/08	2	72.30	1	73.20	71.70	1	10,122	0.01%
2020/10/07	1	71.50	1	71.30	71.50	0	10,151	0.00%
2020/10/06	3	72.37	4	71.65	71.90	-1	10,207	-0.01%
2020/10/05	2	69.30	3	68.60	68.80	-1	10,165	-0.01%
2020/09/30	3	68.27	0	0.00	69.70	3	10,249	0.03%
2020/09/29	1	68.00	2	68.30	67.10	-1	10,213	-0.01%
2020/09/28	6	70.02	3	68.70	68.90	3	10,414	0.03%
2020/09/25	3	77.77	2	77.60	70.60	1	10,381	0.01%
2020/09/24	5	77.70	2	78.40	77.50	3	10,182	0.03%
2020/09/23	45	81.86	6	82.77	79.20	39	10,154	0.38%
2020/09/22	1	82.60	4	83.03	82.80	-3	9,636	-0.03%
2020/09/21	5	78.38	6	78.75	78.50	-1	8,779	-0.01%
2020/09/18	0	0.00	51	76.00	76.00	-51	8,466	-0.60%
2020/09/16	0	0.00	3	72.37	71.30	-3	8,981	-0.03%
2020/09/15	0	0.00	2	70.90	70.30	-2	9,002	-0.02%
2020/09/11	3	67.90	0	0.00	67.00	3	8,950	0.03%
2020/09/10	0	0.00	10	73.03	70.70	-10	8,864	-0.11%
2020/09/08	0	0.00	1	72.00	71.30	-1	8,864	-0.01%
2020/09/07	0	0.00	1	71.90	70.10	-1	8,900	-0.01%
2020/09/03	23	74.82	1	74.10	73.00	22	8,922	0.25%
2020/09/02	10	71.65	3	72.20	73.80	7	8,792	0.08%
2020/09/01	1	70.20	0	0.00	69.50	1	8,757	0.01%
2020/08/26	43	73.29	0	0.00	74.20	43	8,928	0.48%
2020/08/25	2	69.50	4	70.45	71.60	-2	8,918	-0.02%
2020/08/19	3	67.77	3	66.00	65.10	0	8,734	0.00%
2020/08/18	2	67.40	2	67.50	67.30	0	8,721	0.00%
2020/08/17	2	68.85	51	69.20	68.50	-49	8,705	-0.56%
2020/08/14	1	68.50	1	69.20	69.40	0	8,736	0.00%
2020/08/13	4	70.00	3	67.87	67.80	1	8,761	0.01%
2020/08/12	5	67.76	2	67.25	67.70	3	8,783	0.03%
2020/08/11	1	71.30	5	73.00	71.20	-4	8,773	-0.05%
2020/08/10	2	75.65	0	0.00	75.90	2	8,829	0.02%
2020/08/07	0	0.00	2	76.05	77.50	-2	8,763	-0.02%
2020/08/06	5	72.94	6	73.73	73.10	-1	8,760	-0.01%
2020/08/05	0	0.00	1	73.90	74.10	-1	8,780	-0.01%
2020/08/04	3	72.90	0	0.00	72.70	3	8,820	0.03%
2020/08/03	1	76.00	1	78.00	75.00	0	8,745	0.00%
2020/07/31	4	76.65	5	77.04	77.40	-1	8,712	-0.01%
2020/07/30	1	76.40	2	76.05	76.40	-1	8,673	-0.01%
2020/07/29	1	76.00	1	76.10	76.00	0	8,610	0.00%
2020/07/28	2	76.70	1	77.40	74.00	1	8,499	0.01%
2020/07/27	3	77.80	2	78.30	77.50	1	8,308	0.01%
2020/07/24	9	83.82	8	85.80	82.40	1	8,022	0.01%
2020/07/23	1	76.20	5	78.90	82.50	-4	7,124	-0.06%
2020/07/22	3	74.93	3	74.77	75.00	0	6,801	0.00%
2020/07/21	1	74.60	0	0.00	75.00	1	6,733	0.01%
2020/07/20	1	69.80	1	71.10	73.10	0	6,595	0.00%
2020/07/17	0	0.00	1	71.50	70.00	-1	6,525	-0.02%
2020/07/16	1	71.50	0	0.00	72.00	1	6,473	0.02%
2020/07/13	0	0.00	20	76.02	77.00	-20	6,213	-0.32%
2020/07/10	0	0.00	1	73.90	74.30	-1	6,123	-0.02%
2020/07/09	1	74.60	0	0.00	75.30	1	6,041	0.02%
2020/07/08	2	75.70	0	0.00	74.30	2	5,943	0.03%
2020/07/07	6	77.48	9	76.92	74.70	-3	5,787	-0.05%
2020/07/06	2	71.15	10	72.45	73.70	-8	5,434	-0.15%
2020/07/03	6	65.90	6	65.98	67.00	0	5,255	0.00%
2020/07/02	2	60.45	3	61.07	61.20	-1	5,041	-0.02%
2020/07/01	4	58.40	3	59.07	59.70	1	4,834	0.02%
2020/06/30	4	58.60	5	59.32	58.90	-1	4,705	-0.02%
2020/06/29	7	58.59	6	58.80	59.80	1	4,606	0.02%
2020/06/24	6	58.53	3	59.63	56.80	3	4,380	0.07%
2020/06/23	2	54.85	1	56.20	55.50	1	3,906	0.03%
2020/06/19	0	0.00	10	49.15	49.80	-10	3,490	-0.29%
2020/06/11	0	0.00	9	50.22	48.60	-9	3,240	-0.28%
2020/06/08	1	52.50	1	52.60	52.50	0	3,095	0.00%
2020/06/04	1	50.50	1	50.60	50.50	0	2,946	0.00%
2020/06/02	5	49.29	6	49.93	49.45	-1	2,741	-0.04%
2020/06/01	0	0.00	6	48.63	50.10	-6	2,590	-0.23%
2020/05/28	1	44.05	1	44.00	43.95	0	2,355	0.00%
2020/05/27	1	44.65	8	45.04	44.65	-7	2,318	-0.30%
2020/05/26	2	44.58	0	0.00	44.55	2	2,272	0.09%
2020/05/25	0	0.00	40	43.05	44.00	-40	2,182	-1.83%
2020/05/20	2	42.35	10	43.11	42.95	-8	2,028	-0.39%
2020/05/18	121	44.52	2	44.20	43.55	119	1,849	6.43%	大買/鉅額交易
2020/05/15	2	43.00	5	42.09	43.00	-3	1,701	-0.18%
2020/05/14	1	41.00	2	40.00	39.90	-1	1,534	-0.07%
2020/05/13	2	41.80	1	41.55	42.00	1	1,460	0.07%
2020/05/12	0	0.00	1	39.85	40.50	-1	1,340	-0.07%
2020/05/06	0	0.00	1	34.10	34.00	-1	1,079	-0.09%
2020/04/28	0	0.00	2	33.50	33.35	-2	1,024	-0.20%
2020/04/17	0	0.00	1	32.40	31.85	-1	948	-0.11%
2020/04/16	2	32.50	0	0.00	32.30	2	922	0.22%
2020/04/14	1	31.60	0	0.00	31.25	1	865	0.12%
2020/04/07	1	28.20	1	27.90	28.20	0	780	0.00%
2020/03/26	0	0.00	2	28.00	28.30	-2	1,039	-0.19%
2020/03/25	0	0.00	2	27.80	27.50	-2	1,029	-0.19%
2020/02/07	0	0.00	1	32.55	32.70	-1	998	-0.10%
2020/01/31	0	0.00	1	33.00	33.00	-1	1,046	-0.10%
2020/01/17	1	36.60	0	0.00	36.80	1	1,046	0.10%
2020/01/06	1	34.90	0	0.00	34.65	1	1,140	0.09%
2019/12/27	0	0.00	8	36.59	36.90	-8	1,071	-0.75%
2019/12/25	0	0.00	2	36.70	36.35	-2	1,004	-0.20%
2019/12/24	2	36.60	1	36.10	36.90	1	983	0.10%
2019/12/23	2	36.35	0	0.00	36.55	2	849	0.24%
2019/12/17	4	35.45	0	0.00	34.95	4	747	0.54%
2019/12/16	3	34.70	0	0.00	34.90	3	739	0.41%
2019/12/13	1	34.60	0	0.00	34.50	1	743	0.13%
2019/06/13	0	0.00	5	32.80	32.70	-5	1,469	-0.34%
2019/05/31	0	0.00	15	33.12	33.00	-15	1,545	-0.97%
2019/05/20	10	33.05	0	0.00	33.00	10	1,621	0.62%
2019/05/17	0	0.00	14	33.60	33.55	-14	1,634	-0.86%
2019/05/14	0	0.00	15	34.65	35.65	-15	1,832	-0.82%
2019/05/10	21	38.54	8	38.43	37.85	13	1,788	0.73%
2019/05/09	2	37.50	3	37.77	38.20	-1	1,713	-0.06%
2019/05/08	7	38.16	0	0.00	38.40	7	1,684	0.42%
2019/05/07	1	37.20	0	0.00	38.95	1	1,629	0.06%
2019/05/06	0	0.00	2	37.00	36.55	-2	1,550	-0.13%
2019/05/03	2	37.50	2	36.90	37.90	0	1,516	0.00%
2019/05/02	2	35.95	2	35.95	35.95	0	1,456	0.00%
2019/04/30	2	35.55	2	36.10	36.30	0	1,460	0.00%
2019/04/26	4	37.55	7	37.72	36.85	-3	1,514	-0.20%
2019/04/25	9	37.83	24	37.67	38.20	-15	1,479	-1.01%
2019/04/24	56	37.35	14	37.32	37.35	42	1,400	3.00%
2019/04/23	2	36.15	2	36.25	36.25	0	1,284	0.00%
2019/04/22	7	36.54	2	36.60	36.60	5	1,277	0.39%
2019/04/03	0	0.00	1	35.90	36.80	-1	1,424	-0.07%
2019/03/13	1	34.60	0	0.00	34.20	1	1,349	0.07%
2019/03/07	0	0.00	1	35.40	34.95	-1	1,425	-0.07%
2019/03/06	1	36.90	0	0.00	36.60	1	1,478	0.07%
2019/02/20	5	36.80	29	36.66	36.15	-24	1,506	-1.59%
2019/02/19	2	36.20	0	0.00	36.20	2	1,478	0.14%
2019/02/18	9	36.02	4	36.31	36.20	5	1,467	0.34%
2019/02/15	11	36.65	1	36.65	36.45	10	1,443	0.69%
2019/02/14	9	35.69	0	0.00	36.50	9	1,353	0.66%
2019/02/13	0	0.00	5	35.00	35.20	-5	1,250	-0.40%
2019/01/30	5	35.35	8	34.97	34.60	-3	1,175	-0.26%
2019/01/29	5	33.87	2	34.00	34.30	3	1,082	0.28%
2019/01/28	5	34.25	9	33.74	33.90	-4	1,047	-0.38%
2019/01/25	0	0.00	3	32.80	32.95	-3	994	-0.30%
2019/01/24	2	32.90	0	0.00	33.00	2	994	0.20%
2019/01/23	3	33.02	2	33.40	33.25	1	995	0.10%
2019/01/21	7	34.04	34	34.22	33.60	-27	980	-2.75%
2019/01/18	31	33.14	0	0.00	33.55	31	939	3.30%
2019/01/16	0	0.00	2	32.55	33.00	-2	881	-0.23%
2019/01/15	4	32.25	0	0.00	32.55	4	839	0.48%
2019/01/08	2	33.65	1	33.40	33.20	1	790	0.13%
2019/01/07	4	34.59	3	35.00	34.10	1	773	0.13%
2019/01/04	0	0.00	2	32.25	33.45	-2	676	-0.30%
2019/01/03	0	0.00	4	31.95	31.80	-4	629	-0.64%
2018/12/28	2	31.75	0	0.00	31.60	2	610	0.33%
2018/12/27	0	0.00	1	30.70	29.90	-1	570	-0.18%
2018/12/22	0	0.00	1	29.75	29.75	-1	575	-0.17%
2018/12/21	0	0.00	2	29.65	30.00	-2	576	-0.35%
2018/12/13	0	0.00	1	31.40	31.40	-1	573	-0.17%
2018/12/12	0	0.00	1	31.75	31.40	-1	575	-0.17%
2018/12/11	0	0.00	1	31.35	30.95	-1	575	-0.17%
2018/12/10	2	30.40	1	30.80	30.90	1	579	0.17%
2018/12/07	2	30.95	2	31.50	31.20	0	578	0.00%
2018/12/06	2	30.85	0	0.00	30.85	2	582	0.34%
2018/12/05	4	31.95	3	32.22	31.75	1	575	0.17%
2018/12/04	1	32.90	0	0.00	32.85	1	575	0.17%
2018/12/03	1	32.80	2	33.38	34.00	-1	574	-0.17%
2018/11/30	3	32.40	1	32.65	32.65	2	522	0.38%
2018/11/29	0	0.00	1	31.85	31.85	-1	507	-0.20%
2018/11/28	2	30.70	2	31.18	31.55	0	436	0.00%
2018/11/27	3	30.77	2	31.03	31.10	1	421	0.24%
2018/11/26	5	30.61	0	0.00	31.00	5	407	1.23%
2018/11/01	0	0.00	2	26.50	26.65	-2	548	-0.36%
2018/10/24	2	25.80	0	0.00	25.85	2	626	0.32%
2018/08/15	0	0.00	1	36.85	36.65	-1	1,037	-0.10%
2018/08/14	36	36.74	55	37.09	37.35	-19	1,027	-1.85%
2018/08/08	20	37.85	0	0.00	36.80	20	950	2.10%
2018/07/31	6	36.78	7	37.36	38.50	-1	859	-0.12%
2018/07/30	1	37.55	0	0.00	36.10	1	827	0.12%
2018/07/25	0	0.00	1	39.50	38.55	-1	775	-0.13%
2018/07/23	1	37.60	1	37.85	37.35	0	668	0.00%
2018/07/16	40	36.06	40	36.33	36.35	0	437	0.00%
2018/07/10	6	32.06	6	31.80	32.25	0	335	0.00%
2018/05/31	33	32.79	33	34.03	34.45	0	306	0.00%
2018/01/29	0	0.00	8	37.60	37.60	-8	1,063	-0.75%
2018/01/22	120	38.25	120	38.81	38.70	0	1,149	0.00%	大買/大賣/
2018/01/15	80	37.59	80	38.09	37.85	0	1,395	0.00%
2018/01/09	0	0.00	2	36.90	36.90	-2	1,570	-0.13%
2018/01/05	1	37.85	0	0.00	37.85	1	1,781	0.06%