創惟 (6104)-凱基-斗六券商分點個股進出

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
138.5
漲跌
▼0.5
漲幅
-0.36%
成交量
44,331張
產業
上櫃半導體類股
811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－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六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
2024/09/20	4	139.92	7	143.50	138.50	-3	3,713	-0.08%
2024/09/19	2	135.25	1	139.00	139.00	1	2,988	0.03%
2024/09/13	2	130.50	4	128.38	131.50	-2	2,256	-0.09%
2024/09/12	6	121.33	5	123.00	126.50	1	1,845	0.05%
2024/09/09	0	0.00	2	113.25	116.50	-2	1,559	-0.13%
2024/09/02	0	0.00	1	118.00	114.50	-1	1,445	-0.07%
2024/08/30	0	0.00	5	117.50	115.00	-5	1,376	-0.36%
2024/08/22	0	0.00	1	111.50	109.00	-1	1,189	-0.08%
2024/08/20	0	0.00	10.6	106.48	109.00	-10.6	1,115	-0.95%
2024/08/19	0	0.00	1	102.00	102.50	-1	1,026	-0.10%
2024/08/16	2	100.50	0	0.00	99.30	2	1,020	0.20%
2024/08/14	0	0.00	2	97.90	97.80	-2	1,053	-0.19%
2024/08/07	0	0.00	1	77.00	80.40	-1	951	-0.11%
2024/08/06	2	74.90	0	0.00	73.10	2	947	0.21%
2024/08/01	2	91.70	0	0.00	92.70	2	898	0.22%
2024/07/30	2	89.80	2	90.10	90.20	0	898	0.00%
2024/07/29	1	93.60	0	0.00	91.00	1	891	0.11%
2024/07/26	0.1	94.30	0	0.00	94.10	0.1	883	0.01%
2024/07/22	1	99.40	0	0.00	95.70	1	877	0.11%
2024/07/19	0.1	100.75	0	0.00	99.80	0.1	866	0.01%
2024/07/18	1.1	102.05	0	0.00	102.00	1.1	860	0.13%
2024/07/16	0	0.00	2	105.00	106.00	-2	828	-0.24%
2024/07/15	0.3	102.83	0	0.00	103.00	0.3	809	0.04%
2024/07/12	4	102.00	0	0.00	102.50	4	810	0.49%
2024/07/08	0	0.00	3	101.83	101.50	-3	845	-0.35%
2024/07/04	3	99.77	0	0.00	99.20	3	856	0.35%
2024/07/02	1	98.40	0	0.00	98.30	1	861	0.12%
2024/06/28	0	0.00	3	101.00	100.50	-3	871	-0.34%
2024/06/24	1	101.00	0	0.00	101.50	1	898	0.11%
2024/06/21	1	103.00	0	0.00	103.00	1	911	0.11%
2024/06/18	0	0.00	1	105.50	102.50	-1	917	-0.11%
2024/06/17	0	0.00	1	104.00	104.50	-1	905	-0.11%
2024/06/13	0	0.00	2	105.00	104.00	-2	911	-0.22%
2024/06/07	0	0.00	1	97.70	100.00	-1	883	-0.11%
2024/06/06	1	96.70	0	0.00	96.30	1	895	0.11%
2024/05/31	3	100.93	0	0.00	99.00	3	1,024	0.29%
2024/05/29	0	0.00	2	101.00	101.00	-2	1,126	-0.18%
2024/05/23	4	98.48	0	0.00	98.00	4	1,632	0.24%
2024/05/22	2	99.50	0	0.00	99.40	2	1,917	0.10%
2024/05/21	0	0.00	1	102.00	101.50	-1	1,925	-0.05%
2024/05/20	1	98.80	0	0.00	98.90	1	1,919	0.05%
2024/04/19	2	93.40	0	0.00	93.50	2	2,357	0.08%
2024/04/16	1	94.10	0	0.00	94.00	1	2,384	0.04%
2024/04/15	2	98.70	2	100.00	98.00	0	2,372	0.00%
2024/04/08	1	108.00	0	0.00	108.00	1	2,408	0.04%
2024/03/26	1	108.00	0	0.00	108.00	1	2,542	0.04%
2024/03/12	1	108.50	0	0.00	108.50	1	2,818	0.04%
2024/03/08	1	108.00	0	0.00	108.00	1	2,890	0.03%
2024/03/07	2	113.00	0	0.00	112.00	2	2,910	0.07%
2024/03/06	1	118.00	0	0.00	117.00	1	2,930	0.03%
2024/03/04	2	125.00	0	0.00	120.50	2	3,162	0.06%
2024/03/01	2	121.00	3	122.17	122.00	-1	3,233	-0.03%
2024/02/29	1	123.00	2	121.00	121.00	-1	3,326	-0.03%
2024/02/27	2	121.75	2	123.00	123.00	0	3,643	0.00%
2024/02/26	2	127.75	3.1	131.15	127.50	-1.1	3,764	-0.03%
2024/02/23	2.1	122.83	1	124.50	125.00	1.1	3,675	0.03%
2024/02/22	1	114.00	0	0.00	114.50	1	3,461	0.03%
2024/02/21	1	116.50	0	0.00	115.50	1	3,593	0.03%
2024/02/16	0	0.00	6	118.00	118.50	-6	3,815	-0.16%
2024/02/15	1	113.00	0	0.00	113.50	1	3,787	0.03%
2024/01/31	1	109.00	1	109.00	109.00	0	3,761	0.00%
2024/01/24	6	109.42	0	0.00	108.50	6	3,797	0.16%
2024/01/22	0	0.00	1	109.50	109.50	-1	3,808	-0.03%
2024/01/19	1	106.50	0	0.00	106.00	1	3,820	0.03%
2024/01/17	1	107.00	0	0.00	106.00	1	3,894	0.03%
2024/01/12	0	0.00	0.7	111.50	111.00	-0.7	3,894	-0.02%
2024/01/11	0.1	115.00	0	0.00	114.00	0.1	3,908	0.00%
2023/12/27	0	0.00	1	123.00	122.00	-1	4,368	-0.02%
2023/12/26	4	120.63	0	0.00	121.00	4	4,337	0.09%
2023/12/25	10	121.30	9	120.22	122.00	1	4,299	0.02%
2023/12/21	0	0.00	28	116.43	116.00	-28	4,258	-0.66%
2023/12/13	3	123.00	0	0.00	119.50	3	4,237	0.07%
2023/12/12	0.5	128.00	0	0.00	128.00	0.5	4,152	0.01%
2023/12/06	0.1	130.50	0	0.00	131.50	0.1	4,195	0.00%
2023/12/05	0	0.00	2	127.50	127.00	-2	4,166	-0.05%
2023/11/29	1	137.00	1	135.50	136.50	0	4,198	0.00%
2023/11/24	0	0.00	0.4	127.00	128.00	-0.4	3,972	-0.01%
2023/11/22	3	125.50	0	0.00	128.00	3	3,474	0.09%
2023/11/21	0	0.00	0.1	119.00	120.00	-0.1	3,257	0.00%
2023/11/20	0	0.00	8	122.31	119.50	-8	3,193	-0.25%
2023/11/15	2	118.50	0	0.00	117.50	2	2,910	0.07%
2023/11/13	0.3	109.00	0	0.00	109.00	0.3	2,731	0.01%
2023/11/10	0	0.00	1	107.00	105.00	-1	2,725	-0.04%
2023/11/09	1	106.00	0	0.00	106.00	1	2,722	0.04%
2023/11/01	0	0.00	0.1	106.00	105.00	-0.1	2,783	0.00%
2023/10/27	0	0.00	28.1	105.50	105.50	-28.1	2,819	-0.99%
2023/10/24	0	0.00	2	109.00	109.50	-2	2,972	-0.07%
2023/10/19	3	109.00	5	110.00	110.00	-2	3,244	-0.06%
2023/10/18	5	109.40	3	108.50	108.50	2	3,252	0.06%
2023/10/17	7	114.93	7	112.07	111.50	0	3,256	0.00%
2023/10/13	3	118.50	3	119.00	120.50	0	3,102	0.00%
2023/10/11	0.2	107.50	0	0.00	105.50	0.2	2,981	0.01%
2023/09/18	1	118.50	1	119.00	118.50	0	2,935	0.00%
2023/09/15	7	119.14	1	119.00	118.00	6	2,918	0.21%
2023/09/13	0	0.00	5	112.50	112.00	-5	2,938	-0.17%
2023/09/04	2	119.00	2	117.75	117.50	0	2,771	0.00%
2023/09/01	0	0.00	1	112.00	114.00	-1	2,689	-0.04%
2023/08/31	6	112.00	6	111.67	113.00	0	2,671	0.00%
2023/08/30	1	108.00	2	109.75	108.00	-1	2,608	-0.04%
2023/08/29	6	106.92	4	107.75	108.00	2	2,547	0.08%
2023/08/28	0	0.00	1	103.00	103.00	-1	2,488	-0.04%
2023/08/25	0	0.00	2	98.80	99.60	-2	2,568	-0.08%
2023/08/24	2	98.20	0	0.00	98.20	2	2,622	0.08%
2023/08/21	2	100.00	0.2	99.50	99.40	1.8	2,689	0.07%
2023/08/18	0	0.00	2	99.05	99.50	-2	2,693	-0.07%
2023/08/17	0.2	100.50	0	0.00	102.00	0.2	2,698	0.01%
2023/08/14	2	93.70	2	94.40	94.40	0	2,694	0.00%
2023/08/11	1	98.10	0	0.00	98.10	1	2,680	0.04%
2023/08/10	1	98.60	5	99.24	98.10	-4	2,673	-0.15%
2023/08/09	2	105.00	2	106.00	103.00	0	2,643	0.00%
2023/08/08	3	106.17	0	0.00	105.00	3	2,629	0.11%
2023/08/07	2	107.50	2	108.50	106.50	0	2,629	0.00%
2023/07/27	2	115.50	2	116.50	120.00	0	2,443	0.00%
2023/07/26	1	124.00	0	0.00	113.50	1	2,343	0.04%
2023/07/25	0	0.00	12	110.00	117.50	-12	2,174	-0.55%
2023/07/24	0	0.00	0.1	111.50	109.00	-0.1	2,094	0.00%
2023/07/21	0	0.00	1	112.50	112.50	-1	2,119	-0.05%
2023/07/20	13	115.08	0	0.00	115.00	13	2,140	0.61%
2023/07/19	0	0.00	1	110.50	114.00	-1	2,105	-0.05%
2023/07/17	5	108.00	4	110.25	110.00	1	2,080	0.05%
2023/07/14	2	107.50	1	109.00	106.00	1	2,065	0.05%
2023/07/07	2	110.50	2	109.00	108.50	0	2,219	0.00%
2023/07/05	0	0.00	0.1	113.50	112.50	-0.1	2,225	0.00%
2023/07/04	3	113.83	3.3	114.04	114.00	-0.3	2,251	-0.01%
2023/06/28	0	0.00	1	111.00	109.50	-1	2,320	-0.04%
2023/06/27	3	111.67	2	111.50	109.50	1	2,361	0.04%
2023/06/26	2	113.00	0	0.00	113.00	2	2,383	0.08%
2023/06/20	6	116.00	1	115.00	115.50	5	2,605	0.19%
2023/06/19	3	117.00	3	118.00	116.00	0	2,700	0.00%
2023/06/16	0	0.00	0.1	116.00	114.00	-0.1	2,659	0.00%
2023/06/14	0	0.00	2	118.50	117.50	-2	2,712	-0.07%
2023/06/13	1	118.00	0	0.00	117.50	1	2,727	0.04%
2023/06/08	2	115.50	2	115.50	113.50	0	2,995	0.00%
2023/06/07	3	116.00	0	0.00	116.00	3	3,070	0.10%
2023/06/06	3	116.00	4	117.00	114.50	-1	3,256	-0.03%
2023/06/05	2	119.50	3	118.33	119.00	-1	3,270	-0.03%
2023/06/02	1	117.50	1	117.00	116.50	0	3,297	0.00%
2023/06/01	3	117.17	3	117.00	117.00	0	3,392	0.00%
2023/05/31	1	119.00	3	116.83	117.50	-2	3,444	-0.06%
2023/05/30	4	113.50	4	114.25	115.00	0	3,404	0.00%
2023/05/26	0	0.00	0.7	109.21	106.00	-0.7	3,510	-0.02%
2023/05/25	1	111.50	1	110.00	109.00	0	3,643	0.00%
2023/05/23	2	112.00	3	110.83	111.50	-1	3,941	-0.03%
2023/05/22	2	110.00	1	109.50	110.00	1	4,239	0.02%
2023/05/19	4	108.75	4.1	108.51	108.00	-0.1	4,507	0.00%
2023/05/18	2	110.00	2	109.50	109.50	0	4,583	0.00%
2023/05/15	1	105.50	2	105.25	105.00	-1	5,020	-0.02%
2023/05/12	1	107.50	0	0.00	107.50	1	5,141	0.02%
2023/05/09	2	107.50	2	108.50	107.50	0	5,553	0.00%
2023/05/08	1	110.00	1	109.50	109.00	0	5,808	0.00%
2023/05/05	2	110.00	2	109.00	110.00	0	6,254	0.00%
2023/05/04	2	107.50	2	107.00	106.50	0	6,359	0.00%
2023/05/03	2	109.25	2	109.00	109.50	0	6,431	0.00%
2023/05/02	2	109.00	3	109.33	110.00	-1	6,480	-0.02%
2023/04/28	2	107.75	3	107.33	108.00	-1	6,574	-0.02%
2023/04/27	2	105.50	2	104.00	103.50	0	6,555	0.00%
2023/04/26	1	104.00	0	0.00	105.50	1	6,583	0.02%
2023/04/25	4	105.50	0	0.00	102.50	4	6,707	0.06%
2023/04/24	5	110.10	3	108.50	108.50	2	6,698	0.03%
2023/04/21	0	0.00	1	113.00	111.50	-1	6,702	-0.01%
2023/04/14	2	125.50	3	124.33	123.00	-1	6,991	-0.01%
2023/04/13	2	126.00	4	126.50	122.00	-2	7,028	-0.03%
2023/04/12	4	128.00	4	127.25	130.00	0	6,966	0.00%
2023/04/11	2	126.00	0	0.00	125.50	2	6,893	0.03%
2023/04/10	2	125.50	0	0.00	123.50	2	6,913	0.03%
2023/04/07	3	126.00	1	126.00	125.50	2	6,957	0.03%
2023/04/06	5	123.00	5	123.80	125.50	0	6,940	0.00%
2023/03/30	3	122.50	3	122.00	122.00	0	6,950	0.00%
2023/03/29	1	121.50	1	119.00	119.00	0	6,962	0.00%
2023/03/27	2	126.75	3	126.00	125.50	-1	6,987	-0.01%
2023/03/24	13	129.31	13	129.88	127.50	0	7,028	0.00%
2023/03/23	0.7	125.71	0	0.00	125.50	0.7	6,863	0.01%
2023/03/21	1	122.50	2.2	122.95	125.50	-1.2	6,789	-0.02%
2023/03/17	1	119.00	0.5	118.50	119.50	0.5	6,849	0.01%
2023/03/16	3	117.00	3	115.50	116.50	0	6,879	0.00%
2023/03/15	4	119.75	4	118.00	117.00	0	6,955	0.00%
2023/03/14	4	119.63	4	117.50	116.50	0	7,024	0.00%
2023/03/13	7.7	118.77	5.8	117.47	120.50	1.9	7,217	0.03%
2023/03/10	3	126.17	6	122.50	124.00	-3	7,418	-0.04%
2023/03/09	4	131.50	4	130.75	128.00	0	7,584	0.00%
2023/03/08	3	126.83	1	127.00	128.00	2	7,472	0.03%
2023/03/07	0	0.00	1	128.00	127.00	-1	7,556	-0.01%
2023/03/06	4	130.25	6	130.25	130.00	-2	7,594	-0.03%
2023/03/03	2	128.50	1	127.50	127.00	1	7,687	0.01%
2023/03/02	3	126.67	2	127.75	126.50	1	7,798	0.01%
2023/03/01	1	126.00	0	0.00	127.00	1	7,790	0.01%
2023/02/24	3	126.83	6	126.00	124.00	-3	7,833	-0.04%
2023/02/23	3	126.83	10	127.45	128.00	-7	7,790	-0.09%
2023/02/22	11	121.82	3	122.50	122.50	8	7,937	0.10%
2023/02/21	8	127.81	11	127.23	127.00	-3	8,019	-0.04%
2023/02/20	6	127.25	5	127.50	127.50	1	7,974	0.01%
2023/02/17	10	121.70	5	121.80	123.00	5	7,825	0.06%
2023/02/16	1	118.00	3	117.50	118.50	-2	7,829	-0.03%
2023/02/15	4	116.13	4	115.00	115.50	0	8,157	0.00%
2023/02/14	7	120.36	5	118.70	116.50	2	8,149	0.02%
2023/02/13	1	115.00	1	115.00	115.50	0	8,051	0.00%
2023/02/10	6.4	118.14	10	117.10	115.00	-3.6	8,172	-0.04%
2023/02/09	6	116.50	5	116.30	117.00	1	8,302	0.01%
2023/02/08	11	117.41	22	116.30	114.50	-11	8,304	-0.13%
2023/02/07	4	116.13	3	115.00	115.50	1	8,270	0.01%
2023/02/06	5	117.90	5	118.30	119.00	0	8,347	0.00%
2023/02/03	10	112.90	11	116.18	118.00	-1	8,352	-0.01%
2023/02/02	8	108.44	8	108.94	108.50	0	8,079	0.00%
2023/02/01	3.4	105.40	3	105.00	105.50	0.4	8,565	0.00%
2023/01/31	2.1	103.74	2	104.25	104.50	0.1	8,592	0.00%
2023/01/30	3	101.90	3	103.17	103.00	0	8,629	0.00%
2023/01/17	2	97.60	2	97.40	96.80	0	8,747	0.00%
2023/01/16	1	95.50	10	97.40	97.40	-9	8,952	-0.10%
2023/01/13	10	97.88	1	99.70	96.00	9	8,997	0.10%
2023/01/12	3	98.40	3	97.70	95.30	0	8,962	0.00%
2023/01/11	2	98.10	3	98.00	98.30	-1	8,993	-0.01%
2023/01/10	6	98.42	5	98.94	97.50	1	9,081	0.01%
2023/01/09	2	97.90	2	98.00	96.70	0	9,089	0.00%
2023/01/06	5	96.22	5	96.88	96.70	0	9,139	0.00%
2023/01/05	2	96.80	2	96.00	96.00	0	9,212	0.00%
2023/01/04	7	95.03	8	96.03	96.10	-1	9,225	-0.01%
2023/01/03	2	89.85	3	91.17	92.50	-1	9,221	-0.01%
2022/12/30	0.1	89.00	0	0.00	88.00	0.1	9,307	0.00%
2022/12/29	9	87.76	9	87.76	87.80	0	9,430	0.00%
2022/12/28	2	89.25	4	88.35	88.30	-2	9,677	-0.02%
2022/12/27	5	90.68	3	91.33	90.30	2	9,891	0.02%
2022/12/26	2	88.35	2	88.00	87.60	0	10,053	0.00%
2022/12/23	4	87.08	4	87.88	88.80	0	10,276	0.00%
2022/12/22	2	89.35	0	0.00	88.60	2	10,418	0.02%
2022/12/21	4	90.25	6	89.33	88.40	-2	10,525	-0.02%
2022/12/20	2	94.55	6	90.50	89.30	-4	10,634	-0.04%
2022/12/19	3.1	95.25	1	95.40	93.70	2.1	10,700	0.02%
2022/12/16	5	97.26	3	97.83	95.70	2	10,759	0.02%
2022/12/15	2	102.75	0	0.00	101.00	2	10,815	0.02%
2022/12/14	2	102.75	2	103.00	102.50	0	10,830	0.00%
2022/12/12	5	103.30	5	101.50	101.00	0	10,901	0.00%
2022/12/09	6	107.25	9	106.33	105.50	-3	10,914	-0.03%
2022/12/08	182	104.50	177	104.89	104.00	5	10,879	0.05%	大買/大賣/
2022/12/07	14	103.68	7	104.14	103.00	7	10,887	0.06%
2022/12/06	4	106.75	7.1	105.65	104.50	-3.1	10,835	-0.03%
2022/12/05	8.5	110.29	11	109.55	109.50	-2.5	10,850	-0.02%
2022/12/02	13	105.88	22	107.36	107.00	-9	10,675	-0.08%
2022/12/01	7	97.49	8	97.68	100.00	-1	10,409	-0.01%
2022/11/30	3	95.27	3	95.90	93.70	0	10,390	0.00%
2022/11/29	7.1	95.58	5	95.18	94.50	2.1	10,435	0.02%
2022/11/28	7	97.00	7	96.97	97.60	0	10,366	0.00%
2022/11/25	4	97.15	4	97.25	96.50	0	10,336	0.00%
2022/11/24	5	93.72	6	94.05	96.20	-1	10,197	-0.01%
2022/11/23	2	92.10	2	91.50	91.10	0	10,093	0.00%
2022/11/22	4	92.68	3	92.73	90.90	1	10,131	0.01%
2022/11/21	3	95.07	3	96.07	94.30	0	10,157	0.00%
2022/11/18	23	96.09	23	95.59	95.10	0	10,210	0.00%
2022/11/17	5	95.12	5	95.50	96.30	0	10,032	0.00%
2022/11/16	4	95.03	6	94.82	94.30	-2	9,957	-0.02%
2022/11/15	5	94.74	6	93.17	94.50	-1	9,958	-0.01%
2022/11/14	4	93.93	3	93.97	95.00	1	10,052	0.01%
2022/11/11	7	95.13	4	93.80	91.70	3	10,143	0.03%
2022/11/10	3	91.80	2	91.10	91.00	1	9,942	0.01%
2022/11/09	4	91.33	2	90.60	91.80	2	10,574	0.02%
2022/11/08	6	90.90	6	89.50	88.50	0	10,728	0.00%
2022/11/07	5	90.42	3	90.70	89.00	2	10,775	0.02%
2022/11/04	6	87.57	6	88.52	89.00	0	10,622	0.00%
2022/11/03	4	88.90	2	89.40	88.60	2	10,544	0.02%
2022/11/02	5	87.78	7	88.87	89.00	-2	10,572	-0.02%
2022/11/01	8	86.49	6	86.38	87.10	2	10,461	0.02%
2022/10/31	2	83.65	3	83.40	83.40	-1	10,351	-0.01%
2022/10/28	7	83.66	6	82.13	82.10	1	10,407	0.01%
2022/10/27	0	0.00	3	81.67	82.60	-3	9,923	-0.03%
2022/10/26	1	75.60	1	75.30	75.10	0	9,967	0.00%
2022/10/25	2	76.45	0	0.00	75.20	2	9,988	0.02%
2022/10/24	4	85.38	4	84.00	82.10	0	10,014	0.00%
2022/10/21	2	83.95	2	81.10	80.10	0	10,055	0.00%
2022/10/20	10	84.89	8	83.58	83.60	2	10,334	0.02%
2022/10/19	5	88.40	6	87.35	85.20	-1	10,430	-0.01%
2022/10/18	4	88.50	4	86.95	87.40	0	10,586	0.00%
2022/10/17	5	84.50	7	86.24	89.70	-2	11,013	-0.02%
2022/10/14	2	83.80	2	84.80	85.80	0	11,393	0.00%
2022/10/13	3	80.07	1	78.40	78.00	2	11,510	0.02%
2022/10/12	2	86.25	2	85.30	84.40	0	11,553	0.00%
2022/10/11	2	88.15	2	85.80	86.40	0	11,710	0.00%
2022/10/07	2	93.55	2	95.20	90.30	0	11,951	0.00%
2022/10/06	3	94.07	3	94.03	93.70	0	12,160	0.00%
2022/10/05	2	96.40	3	95.60	92.50	-1	12,257	-0.01%
2022/10/04	1	92.00	1	92.30	94.00	0	12,307	0.00%
2022/10/03	6	90.83	5	92.30	92.70	1	12,390	0.01%
2022/09/30	4	86.50	4	87.18	88.10	0	12,546	0.00%
2022/09/29	1	85.60	1	85.30	83.30	0	12,679	0.00%
2022/09/27	0	0.00	1	89.00	93.40	-1	12,951	-0.01%
2022/09/26	2	93.20	0	0.00	87.60	2	13,042	0.02%
2022/09/23	1	99.90	0	0.00	96.60	1	13,268	0.01%
2022/09/22	1	98.50	1	100.00	100.50	0	13,500	0.00%
2022/09/20	2	98.25	1	98.50	99.30	1	13,833	0.01%
2022/09/14	1	103.00	0	0.00	107.00	1	14,506	0.01%
2022/09/12	1	108.00	0	0.00	104.50	1	14,947	0.01%
2022/09/07	6	101.00	9	101.61	101.50	-3	15,044	-0.02%
2022/09/06	3	105.17	4	102.88	102.50	-1	15,134	-0.01%
2022/09/05	3	114.00	2	114.00	113.00	1	15,073	0.01%
2022/09/02	3	121.33	0	0.00	120.00	3	15,046	0.02%
2022/09/01	3	121.83	3	120.50	120.00	0	15,125	0.00%
2022/08/31	1	122.00	7	124.50	123.50	-6	15,229	-0.04%
2022/08/30	2	122.25	0	0.00	120.50	2	15,284	0.01%
2022/08/29	2	120.00	0	0.00	122.50	2	15,418	0.01%
2022/08/26	3	126.50	0	0.00	125.50	3	15,490	0.02%
2022/08/25	173	129.99	173	129.98	127.00	0	15,557	0.00%	大買/大賣/
2022/08/24	3	128.50	3	126.50	125.50	0	15,670	0.00%
2022/08/23	5	127.80	5	128.20	129.00	0	15,831	0.00%
2022/08/22	3	130.50	4	129.00	128.00	-1	15,996	-0.01%
2022/08/19	5	134.10	3	133.33	133.00	2	16,019	0.01%
2022/08/18	10	131.50	11	131.86	132.00	-1	15,969	-0.01%
2022/08/17	2	131.50	5	129.50	128.00	-3	15,821	-0.02%
2022/08/16	9	132.00	8	132.50	131.50	1	15,835	0.01%
2022/08/15	4	126.63	3	129.33	130.50	1	15,334	0.01%
2022/08/12	9	119.17	8	119.69	119.00	1	15,269	0.01%
2022/08/11	4	116.50	4	115.00	113.50	0	15,319	0.00%
2022/08/10	4	113.63	4	113.63	115.00	0	15,659	0.00%
2022/08/09	6	115.75	6	115.67	114.50	0	16,036	0.00%
2022/08/08	7	113.64	7	114.14	114.00	0	16,251	0.00%
2022/08/05	3	116.67	3	117.50	116.00	0	16,600	0.00%
2022/08/04	9	113.56	9	113.39	115.00	0	16,799	0.00%
2022/08/03	4	117.00	4	115.13	111.00	0	16,929	0.00%
2022/08/02	6	117.17	6	117.67	118.50	0	17,154	0.00%
2022/08/01	3	120.00	3	120.50	120.50	0	17,327	0.00%
2022/07/29	3	120.00	4	119.50	120.50	-1	17,475	-0.01%
2022/07/28	5	121.90	5	123.00	119.50	0	17,587	0.00%
2022/07/27	13	122.62	12	121.50	125.50	1	17,514	0.01%
2022/07/26	7	132.36	2	129.50	129.50	5	17,300	0.03%
2022/07/25	7	138.21	7	138.93	137.00	0	17,314	0.00%
2022/07/22	269	150.70	270	151.45	143.00	-1	17,441	-0.01%	大買/大賣/
2022/07/21	14	141.00	12	139.13	145.00	2	17,174	0.01%
2022/07/20	4	135.75	6	135.75	133.50	-2	17,003	-0.01%
2022/07/19	2	132.75	2	132.25	130.50	0	17,046	0.00%
2022/07/18	5	135.30	5	134.50	132.50	0	17,195	0.00%
2022/07/15	7	134.71	7	134.29	133.00	0	17,198	0.00%
2022/07/14	16	134.03	16	128.69	134.00	0	17,096	0.00%
2022/07/13	9	130.00	9	129.83	126.00	0	17,010	0.00%
2022/07/12	4	126.13	4	125.50	127.00	0	17,014	0.00%
2022/07/11	160	128.27	160	128.58	131.50	0	17,012	0.00%	大買/大賣/
2022/07/08	21	133.52	22	131.02	134.50	-1	16,992	-0.01%
2022/07/07	10	132.75	10	129.00	128.00	0	16,796	0.00%
2022/07/06	18	128.78	19	129.37	125.00	-1	16,633	-0.01%
2022/07/05	20	135.00	20	135.73	138.50	0	16,483	0.00%
2022/07/04	5	139.50	4	141.00	135.50	1	16,684	0.01%
2022/07/01	11	145.86	11	143.64	140.50	0	16,796	0.00%
2022/06/30	14	145.14	14	144.25	149.00	0	16,587	0.00%
2022/06/29	18	147.50	18	147.67	150.50	0	16,412	0.00%
2022/06/28	4	149.75	4	151.25	148.50	0	16,339	0.00%
2022/06/27	3	168.50	7	165.21	164.50	-4	16,379	-0.02%
2022/06/24	8	162.44	8	162.31	160.00	0	16,541	0.00%
2022/06/23	11	159.55	11	160.59	161.00	0	16,472	0.00%
2022/06/22	2	160.25	1	159.50	155.50	1	16,295	0.01%
2022/06/21	18	170.00	18	168.61	171.50	0	16,251	0.00%
2022/06/20	45	178.51	17	168.38	164.50	28	16,400	0.17%
2022/06/17	39	187.97	39	183.22	182.50	0	16,557	0.00%
2022/06/16	3	202.00	2	201.50	191.00	1	17,063	0.01%
2022/06/15	36	204.54	36	200.40	199.00	0	17,598	0.00%
2022/06/14	9	200.78	9	202.44	204.50	0	17,776	0.00%
2022/06/13	32	197.19	32	200.81	201.00	0	18,080	0.00%
2022/06/10	7	201.14	7	200.21	201.00	0	18,463	0.00%
2022/06/09	31	198.16	31	202.24	204.00	0	18,948	0.00%
2022/06/08	63	204.83	63	200.58	200.50	0	19,158	0.00%
2022/06/07	4	202.38	3	202.50	200.50	1	19,466	0.01%
2022/06/06	8	211.44	8	205.44	208.50	0	19,980	0.00%
2022/06/02	11	209.77	12	211.04	213.50	-1	20,703	0.00%
2022/06/01	14	211.57	13	210.08	208.50	1	21,005	0.00%
2022/05/31	7	209.50	7	209.36	211.50	0	21,454	0.00%
2022/05/30	37	199.09	39	209.05	211.50	-2	22,102	-0.01%
2022/05/27	11	195.55	10	195.65	192.50	1	22,692	0.00%
2022/05/26	3	197.00	3	193.17	191.00	0	23,005	0.00%
2022/05/25	5	194.40	5	195.80	197.50	0	23,638	0.00%
2022/05/24	8	201.06	7	200.07	194.00	1	23,892	0.00%
2022/05/23	5	208.70	3	204.00	202.00	2	24,202	0.01%
2022/05/20	4	213.13	4	211.50	208.00	0	24,359	0.00%
2022/05/19	5	207.70	5	209.00	213.50	0	24,259	0.00%
2022/05/18	134	215.04	134	215.01	213.50	0	24,343	0.00%	大買/大賣/
2022/05/17	11	201.82	12	203.50	212.00	-1	24,314	0.00%
2022/05/16	5	200.70	2	199.50	196.00	3	24,621	0.01%
2022/05/13	5	196.50	4	198.00	197.00	1	25,140	0.00%
2022/05/12	5	192.80	6	189.83	183.50	-1	25,318	0.00%
2022/05/11	5	192.60	5	193.50	194.50	0	25,571	0.00%
2022/05/10	7	186.71	7	188.29	196.50	0	26,008	0.00%
2022/05/09	1	190.50	1	183.50	184.50	0	26,206	0.00%
2022/05/06	3	200.33	3	191.50	192.00	0	26,424	0.00%
2022/05/05	5	213.90	5	214.60	211.50	0	26,377	0.00%
2022/05/04	2	207.75	2	204.00	205.00	0	26,305	0.00%
2022/05/03	1	204.50	4	203.50	205.00	-3	26,451	-0.01%
2022/04/29	4	208.38	2	206.50	199.50	2	26,513	0.01%
2022/04/28	11	207.36	13	207.35	204.00	-2	26,627	-0.01%
2022/04/27	5	203.00	3	203.50	203.50	2	26,744	0.01%
2022/04/26	36	205.22	8	201.25	203.50	28	26,663	0.11%
2022/04/25	4	207.25	3	204.50	199.50	1	26,652	0.00%
2022/04/22	5	232.50	5	225.40	221.50	0	26,853	0.00%
2022/04/21	6	233.58	7	231.93	239.00	-1	26,713	0.00%
2022/04/20	5	224.40	5	223.10	229.00	0	26,560	0.00%
2022/04/19	4	230.75	3	227.50	221.50	1	26,443	0.00%
2022/04/18	5	226.10	5	226.10	226.50	0	26,356	0.00%
2022/04/15	8	231.50	10	230.45	225.50	-2	26,358	-0.01%
2022/04/14	4	240.63	2	235.50	232.00	2	26,251	0.01%
2022/04/13	1	257.50	1	248.00	248.00	0	26,134	0.00%
2022/04/12	6	259.33	8.1	256.79	249.50	-2.1	26,067	-0.01%
2022/04/11	2.1	258.23	2	257.75	246.00	0.1	25,928	0.00%
2022/04/08	24	264.08	24	266.69	264.50	0	25,894	0.00%
2022/04/07	10	288.25	10	292.80	272.00	0	25,455	0.00%
2022/04/06	4	297.00	4	299.50	302.00	0	25,191	0.00%
2022/04/01	5	296.90	5	299.30	300.00	0	25,234	0.00%
2022/03/31	3	298.50	3	298.17	302.00	0	25,247	0.00%
2022/03/30	16	315.06	12	306.50	304.50	4	25,271	0.02%
2022/03/29	10	314.45	18	310.14	309.00	-8	25,361	-0.03%
2022/03/28	8	303.00	1	294.00	303.00	7	25,412	0.03%
2022/03/25	3	296.50	3	295.00	292.50	0	25,973	0.00%
2022/03/24	3	303.17	3	299.17	292.00	0	26,531	0.00%
2022/03/23	5	317.60	38	319.32	298.00	-33	26,924	-0.12%
2022/03/22	50	303.26	58	301.55	307.00	-8	26,954	-0.03%
2022/03/21	55	299.21	11	297.91	306.50	44	26,822	0.16%
2022/03/18	19	291.13	17	288.85	291.50	2	26,240	0.01%
2022/03/17	10	279.00	12	287.79	292.00	-2	25,674	-0.01%
2022/03/16	5	268.30	4	264.25	265.50	1	25,410	0.00%
2022/03/15	4	285.13	47	283.84	265.00	-43	25,180	-0.17%
2022/03/14	49	297.29	5	296.80	294.00	44	24,990	0.18%
2022/03/11	2	277.75	2	282.75	289.50	0	24,549	0.00%
2022/03/10	2	284.75	2	273.75	279.00	0	24,273	0.00%
2022/03/09	10	276.95	10	276.45	270.50	0	24,002	0.00%
2022/03/08	11	273.45	11	271.09	265.50	0	23,491	0.00%
2022/03/07	13	270.00	14	269.86	265.00	-1	22,922	0.00%
2022/03/04	13	287.96	28	290.88	281.00	-15	22,690	-0.07%
2022/03/03	50	295.88	62	290.46	293.50	-12	22,257	-0.05%
2022/03/02	45	268.04	21	266.50	273.00	24	21,598	0.11%
2022/03/01	8	249.63	11	249.50	248.50	-3	20,908	-0.01%
2022/02/25	31	247.48	28	248.02	245.00	3	20,682	0.01%
2022/02/24	19	235.68	19	235.45	233.00	0	20,263	0.00%
2022/02/23	21	236.17	22	236.41	238.50	-1	20,564	0.00%
2022/02/22	12	231.17	12.1	229.29	226.50	-0.1	20,451	0.00%
2022/02/21	8	236.06	8	236.31	240.00	0	20,648	0.00%
2022/02/18	16	236.97	15	235.67	238.50	1	21,484	0.00%
2022/02/17	6	238.33	6	237.50	236.00	0	21,706	0.00%
2022/02/16	38	250.75	168	251.64	245.50	-130	22,235	-0.58%	大賣/鉅額交易
2022/02/15	171	246.35	37	258.00	245.00	134	22,917	0.58%	大買/鉅額交易
2022/02/14	4	266.13	4	265.13	265.00	0	22,606	0.00%
2022/02/11	36	256.32	37	263.80	271.00	-1	22,673	0.00%
2022/02/10	10.1	250.14	9	251.67	246.50	1.1	22,468	0.00%
2022/02/09	11	233.73	12	241.00	243.00	-1	21,779	0.00%
2022/02/08	639	218.72	645	219.15	221.00	-6	21,383	-0.03%	大買/大賣/
2022/02/07	2	204.00	2	207.75	213.50	0	21,002	0.00%
2022/01/26	21	202.14	21	197.62	194.50	0	21,059	0.00%
2022/01/25	55	205.44	55	207.49	205.00	0	21,190	0.00%
2022/01/24	9	197.67	9	199.56	204.50	0	21,345	0.00%
2022/01/21	40	209.25	40	197.33	198.00	0	21,519	0.00%
2022/01/20	14	210.68	17	211.82	210.00	-3	21,736	-0.01%
2022/01/19	7	205.00	8	206.63	207.00	-1	21,725	0.00%
2022/01/18	5	206.50	5	205.60	205.50	0	22,038	0.00%
2022/01/17	7	196.71	6	199.00	203.50	1	21,998	0.00%
2022/01/14	2	188.75	2	190.75	192.00	0	21,910	0.00%
2022/01/12	3	195.00	3	189.33	191.50	0	22,460	0.00%
2022/01/11	3	189.67	3	191.00	191.50	0	22,880	0.00%
2022/01/07	0	0.00	0.2	182.00	179.00	-0.2	23,066	0.00%
2022/01/06	16	193.97	16	192.41	194.00	0	23,236	0.00%
2022/01/04	0	198.50	0	0.00	198.00	0	23,775	0.00%
2022/01/03	1	198.50	1	197.00	196.00	0	24,054	0.00%
2021/12/28	1	202.50	1	203.50	199.50	0	25,218	0.00%
2021/12/27	1	198.00	0	0.00	198.00	1	25,437	0.00%
2021/12/24	1	208.50	0	0.00	199.00	1	25,595	0.00%
2021/12/22	4	211.38	3	207.00	204.00	1	25,675	0.00%
2021/12/21	27.2	208.26	28	208.96	206.50	-0.9	25,621	0.00%
2021/12/20	7	218.14	0	0.00	198.00	7	25,464	0.03%
2021/12/17	8	208.44	8	204.94	205.00	0	25,290	0.00%
2021/12/16	9	198.28	13	198.77	208.00	-4	25,375	-0.02%
2021/12/15	8	190.75	5	191.80	189.50	3	25,699	0.01%
2021/12/14	0	0.00	0.2	180.00	179.50	-0.2	25,866	0.00%
2021/12/13	5	182.50	5	183.90	183.50	0	26,304	0.00%
2021/12/10	2	185.75	2	181.00	180.50	0	26,599	0.00%
2021/12/09	1	189.50	1	186.00	186.50	0	26,821	0.00%
2021/12/08	2	188.50	2	190.00	195.00	0	27,138	0.00%
2021/12/07	2	189.75	2	189.50	184.00	0	27,624	0.00%
2021/12/06	4	185.00	3	185.67	187.50	1	27,917	0.00%
2021/12/03	1	188.50	1	183.50	183.00	0	29,107	0.00%
2021/12/01	4	187.50	4	190.00	194.00	0	29,561	0.00%
2021/11/30	2	189.50	3	188.17	182.50	-1	30,953	0.00%
2021/11/29	28	183.50	28	174.80	185.00	0	31,179	0.00%
2021/11/26	3	179.50	3	178.83	177.00	0	31,689	0.00%
2021/11/24	1	186.00	2	185.50	188.00	-1	32,558	0.00%
2021/11/22	27	198.07	30	198.42	193.50	-3	32,490	-0.01%
2021/11/19	28	188.21	28	190.70	188.50	0	32,013	0.00%
2021/11/18	9	195.17	4	195.63	190.00	5	32,109	0.02%
2021/11/17	24	189.40	23	189.76	193.00	1	32,077	0.00%
2021/11/16	7.2	175.83	7	175.43	179.00	0.2	31,411	0.00%
2021/11/15	26	175.96	27	177.31	182.00	-1	31,398	0.00%
2021/11/12	38	170.80	38	168.92	165.50	0	30,764	0.00%
2021/11/11	3	155.33	4	161.63	166.50	-1	29,670	0.00%
2021/11/10	9	153.56	11	152.32	151.50	-2	29,338	-0.01%
2021/11/09	1	146.00	1	148.50	147.00	0	28,924	0.00%
2021/11/08	0	0.00	0.2	135.50	138.50	-0.2	28,818	0.00%
2021/11/04	7	139.93	7	137.50	135.50	0	29,134	0.00%
2021/11/02	2	154.25	0	0.00	142.00	2	28,991	0.01%
2021/11/01	11	152.27	10	152.55	152.00	1	29,059	0.00%
2021/10/29	1	148.50	2	146.25	144.00	-1	28,845	0.00%
2021/10/28	10	147.05	9	147.06	148.50	1	28,527	0.00%
2021/10/27	1	139.50	3	141.83	145.50	-2	28,037	-0.01%
2021/10/26	1	143.50	3	145.83	132.50	-2	27,710	-0.01%
2021/10/25	8	145.06	6	145.42	143.50	2	27,246	0.01%
2021/10/22	402	141.74	403	142.24	142.50	-1	27,046	0.00%	大買/大賣/
2021/10/21	3	139.33	3	139.50	138.00	0	26,749	0.00%
2021/10/20	7	132.36	6	134.17	137.50	1	26,407	0.00%
2021/10/19	1.2	128.92	0	0.00	131.50	1.2	26,089	0.00%
2021/10/18	208	122.89	209	122.93	123.00	-1	25,632	0.00%	大買/大賣/
2021/10/15	37	120.41	36	120.92	121.00	1	25,484	0.00%
2021/10/14	1	118.50	1	119.50	121.00	0	25,532	0.00%
2021/10/13	161	118.50	161	118.79	120.50	0	25,648	0.00%	大買/大賣/
2021/10/12	26	120.06	25	123.50	117.50	1	25,808	0.00%
2021/10/08	0	0.00	1	128.50	128.50	-1	25,528	0.00%
2021/10/06	35	117.59	35	120.51	113.50	0	25,205	0.00%
2021/10/05	41	123.62	41	121.94	125.00	0	24,788	0.00%
2021/10/01	40	138.06	40	139.44	135.00	0	23,859	0.00%
2021/09/30	6	139.67	6	140.50	140.00	0	23,574	0.00%
2021/09/29	18	142.47	18	140.53	138.00	0	23,288	0.00%
2021/09/28	74	147.00	74	147.50	148.50	0	22,975	0.00%
2021/09/27	2	157.50	3	157.00	144.50	-1	22,725	0.00%
2021/09/24	2	154.75	2	156.00	155.00	0	22,209	0.00%
2021/09/23	10	151.05	11	153.14	152.00	-1	21,716	0.00%
2021/09/22	28	151.36	27	147.19	147.00	1	21,035	0.00%
2021/09/17	5	148.90	5	149.10	151.00	0	20,258	0.00%
2021/09/16	804	145.04	803	145.12	146.00	1	19,748	0.01%	大買/大賣/
2021/09/15	1	136.50	2	135.50	142.00	-1	19,184	-0.01%
2021/09/14	16	137.13	16	137.88	137.00	0	18,789	0.00%
2021/09/13	7	142.14	8	136.19	136.00	-1	18,429	-0.01%
2021/09/10	2	140.25	2	144.25	145.50	0	17,864	0.00%
2021/09/09	1	139.50	3	140.00	144.00	-2	17,099	-0.01%
2021/09/08	10	137.00	6	137.00	137.50	4	16,620	0.02%
2021/09/06	5	152.90	5	151.80	151.00	0	14,999	0.00%
2021/09/03	6	154.42	4	152.13	160.00	2	14,481	0.01%
2021/09/02	1	155.50	1	157.50	157.50	0	12,775	0.00%
2021/08/31	19	133.08	19	133.21	130.50	0	11,475	0.00%
2021/08/27	9	114.89	11	114.68	115.00	-2	10,138	-0.02%
2021/08/26	1	125.50	0	0.00	120.50	1	9,847	0.01%
2021/08/25	0	0.00	1	119.50	122.50	-1	9,549	-0.01%
2021/08/24	2	122.25	2	123.00	124.00	0	9,265	0.00%
2021/08/23	6	117.00	6	116.00	122.50	0	8,756	0.00%
2021/08/20	2	107.50	1	111.00	111.50	1	8,208	0.01%
2021/08/19	2	107.75	1	105.00	101.50	1	7,860	0.01%
2021/08/18	1	100.50	2	103.75	106.50	-1	7,292	-0.01%
2021/08/17	4	103.25	4	98.75	97.00	0	6,989	0.00%
2021/08/13	12	103.50	12	102.40	97.70	0	6,403	0.00%
2021/08/12	8	102.50	10	101.60	103.00	-2	6,118	-0.03%
2021/08/11	5	105.10	7	100.50	106.00	-2	5,838	-0.03%
2021/08/10	10	116.15	8	114.38	110.00	2	5,535	0.04%
2021/08/09	6	121.00	6	122.00	122.00	0	5,306	0.00%
2021/08/06	7	130.29	7	131.14	129.00	0	5,222	0.00%
2021/08/05	7	135.43	7	136.00	135.00	0	5,083	0.00%
2021/08/04	2	133.75	1	134.00	128.00	1	4,647	0.02%
2021/07/22	0	0.00	1	118.00	123.00	-1	4,022	-0.02%
2021/07/21	1	114.50	0	0.00	122.50	1	3,955	0.03%
2021/07/20	2	110.00	2	111.00	111.50	0	3,915	0.00%
2021/07/19	12	108.25	12	110.08	111.50	0	3,564	0.00%
2021/07/16	3	95.17	3	100.43	101.50	0	3,283	0.00%
2021/07/15	0	0.00	2	92.65	92.70	-2	2,997	-0.07%
2021/07/14	0	0.00	2	84.30	84.30	-2	2,857	-0.07%
2021/07/13	2	75.00	5	79.92	76.70	-3	2,887	-0.10%
2021/07/06	1	71.50	0	0.00	71.30	1	2,731	0.04%
2021/07/01	0	0.00	5	68.30	69.40	-5	2,742	-0.18%
2021/06/28	5	65.52	0	0.00	65.80	5	2,968	0.17%
2021/05/12	0	0.00	6	59.07	57.00	-6	3,183	-0.19%
2021/05/07	1	68.30	0	0.00	68.70	1	3,118	0.03%
2021/04/27	0	0.00	1	75.10	75.90	-1	2,966	-0.03%
2021/04/21	0	0.00	1	76.40	78.20	-1	2,762	-0.04%
2021/04/14	0	0.00	1	69.40	70.30	-1	2,630	-0.04%
2021/04/12	3	75.20	0	0.00	73.80	3	2,632	0.11%
2021/04/07	0	0.00	1	73.50	73.50	-1	2,575	-0.04%
2021/03/31	0	0.00	3	73.80	73.00	-3	2,542	-0.12%
2021/03/18	1	71.00	0	0.00	70.70	1	2,559	0.04%
2021/02/26	1	69.10	1	69.50	69.00	0	4,044	0.00%
2021/02/25	0	0.00	1	71.10	70.80	-1	4,090	-0.02%
2021/02/24	1	74.20	0	0.00	71.30	1	4,090	0.02%
2021/02/18	0	0.00	2	68.40	68.70	-2	4,235	-0.05%
2021/02/17	2	67.05	0	0.00	67.60	2	4,340	0.05%
2021/02/04	0	66.80	0	0.00	64.90	0	4,458	0.00%
2021/02/03	0	0.00	1	65.60	65.20	-1	4,496	-0.02%
2021/02/02	1	63.90	0	0.00	64.20	1	4,550	0.02%
2021/01/29	0	0.00	2	65.50	65.00	-2	4,606	-0.04%
2021/01/13	1	73.20	0	0.00	72.80	1	4,659	0.02%
2021/01/12	0	0.00	2	74.00	72.20	-2	4,607	-0.04%
2021/01/11	2	74.00	0	0.00	73.10	2	4,643	0.04%
2021/01/08	0	0.00	1	74.40	74.40	-1	4,821	-0.02%
2021/01/07	1	71.40	0	0.00	71.90	1	4,795	0.02%
2020/12/31	0	0.00	1	72.60	72.60	-1	4,985	-0.02%
2020/12/30	1	72.40	1	72.50	72.10	0	5,026	0.00%
2020/12/25	1	71.90	0	0.00	70.50	1	5,314	0.02%
2020/12/17	6	74.73	6	73.70	73.60	0	7,744	0.00%
2020/12/11	1	74.00	0	0.00	73.30	1	8,525	0.01%
2020/12/10	3	76.53	2	78.50	77.00	1	8,469	0.01%
2020/12/09	2	79.00	2	78.35	79.70	0	8,387	0.00%
2020/12/08	1	74.00	0	0.00	73.80	1	8,161	0.01%
2020/12/04	0	0.00	1	74.70	75.80	-1	8,144	-0.01%
2020/12/03	0	0.00	1	74.30	73.00	-1	8,086	-0.01%
2020/11/30	1	75.00	0	0.00	74.00	1	8,272	0.01%
2020/11/27	1	75.70	0	0.00	75.70	1	8,327	0.01%
2020/11/26	0	0.00	1	77.50	77.10	-1	8,305	-0.01%
2020/11/24	1	75.00	0	0.00	73.50	1	7,923	0.01%
2020/11/20	0	0.00	3	74.90	74.00	-3	8,092	-0.04%
2020/11/19	3	74.37	2	75.30	74.60	1	8,168	0.01%
2020/11/18	3	76.47	2	75.40	75.30	1	8,138	0.01%
2020/11/17	1	72.20	1	72.20	72.20	0	8,009	0.00%
2020/11/13	0	0.00	2	71.80	73.20	-2	8,021	-0.02%
2020/11/11	1	69.40	1	69.40	69.80	0	7,966	0.00%
2020/11/10	1	69.60	0	0.00	69.50	1	7,971	0.01%
2020/11/09	1	71.50	0	0.00	71.90	1	7,984	0.01%
2020/11/03	0	0.00	1	66.90	67.90	-1	8,361	-0.01%
2020/11/02	1	66.60	1	64.30	64.30	0	8,369	0.00%
2020/10/29	1	66.70	1	67.70	69.10	0	8,441	0.00%
2020/10/22	2	70.70	2	70.20	70.60	0	8,827	0.00%
2020/10/20	1	72.60	1	73.10	72.70	0	9,953	0.00%
2020/10/19	1	72.20	1	73.20	73.70	0	10,303	0.00%
2020/10/16	2	73.90	1	73.90	72.70	1	10,308	0.01%
2020/10/15	1	72.10	1	71.90	72.00	0	10,170	0.00%
2020/10/14	3	71.77	4	71.48	72.40	-1	10,169	-0.01%
2020/10/13	0	0.00	1	69.00	69.20	-1	10,077	-0.01%
2020/10/12	2	69.10	0	0.00	68.20	2	10,099	0.02%
2020/10/08	2	73.20	5	72.46	71.70	-3	10,122	-0.03%
2020/10/06	2	71.25	2	72.05	71.90	0	10,207	0.00%
2020/10/05	3	68.80	0	0.00	68.80	3	10,165	0.03%
2020/09/30	1	68.90	1	67.80	69.70	0	10,249	0.00%
2020/09/29	1	68.00	0	0.00	67.10	1	10,213	0.01%
2020/09/28	1	69.30	1	68.50	68.90	0	10,414	0.00%
2020/09/25	1	74.40	4	73.00	70.60	-3	10,381	-0.03%
2020/09/24	4	78.98	4	77.77	77.50	0	10,182	0.00%
2020/09/23	1	80.90	7	83.84	79.20	-6	10,154	-0.06%
2020/09/22	9	82.38	6	80.63	82.80	3	9,636	0.03%
2020/09/21	7	79.53	2	78.75	78.50	5	8,779	0.06%
2020/09/18	0	0.00	1	74.00	76.00	-1	8,466	-0.01%
2020/09/17	0	0.00	3	72.90	73.50	-3	8,771	-0.03%
2020/09/16	0	0.00	3	71.77	71.30	-3	8,981	-0.03%
2020/09/11	0	0.00	1	68.20	67.00	-1	8,950	-0.01%
2020/09/10	2	72.20	2	73.20	70.70	0	8,864	0.00%
2020/09/08	0	0.00	1	72.80	71.30	-1	8,864	-0.01%
2020/09/07	2	70.55	0	0.00	70.10	2	8,900	0.02%
2020/09/03	6	74.95	5	73.00	73.00	1	8,922	0.01%
2020/09/02	0	0.00	2	73.55	73.80	-2	8,792	-0.02%
2020/08/27	1	72.60	1	71.50	71.60	0	8,886	0.00%
2020/08/26	0	0.00	9	73.80	74.20	-9	8,928	-0.10%
2020/08/25	15	69.58	14	70.00	71.60	1	8,918	0.01%
2020/08/24	1	67.00	3	67.13	68.00	-2	8,830	-0.02%
2020/08/21	3	65.07	0	0.00	66.30	3	8,793	0.03%
2020/08/19	5	67.50	0	0.00	65.10	5	8,734	0.06%
2020/08/17	1	68.70	0	0.00	68.50	1	8,705	0.01%
2020/08/13	1	68.50	0	0.00	67.80	1	8,761	0.01%
2020/08/11	1	72.80	0	0.00	71.20	1	8,773	0.01%
2020/08/10	2	75.25	0	0.00	75.90	2	8,829	0.02%
2020/08/07	1	73.00	2	77.35	77.50	-1	8,763	-0.01%
2020/08/06	2	73.70	0	0.00	73.10	2	8,760	0.02%
2020/08/04	3	73.83	0	0.00	72.70	3	8,820	0.03%
2020/08/03	2	76.95	1	76.90	75.00	1	8,745	0.01%
2020/07/31	0	0.00	1	77.00	77.40	-1	8,712	-0.01%
2020/07/29	2	74.40	0	0.00	76.00	2	8,610	0.02%
2020/07/28	2	77.85	1	79.50	74.00	1	8,499	0.01%
2020/07/27	1	79.00	2	79.10	77.50	-1	8,308	-0.01%
2020/07/24	273	85.06	272	85.77	82.40	1	8,022	0.01%	大買/大賣/
2020/07/23	1	74.70	3	80.17	82.50	-2	7,124	-0.03%
2020/07/21	0	0.00	1	75.00	75.00	-1	6,733	-0.01%
2020/07/15	0	0.00	1	70.90	69.80	-1	6,398	-0.02%
2020/07/14	1	75.50	0	0.00	73.80	1	6,280	0.02%
2020/07/13	1	75.90	0	0.00	77.00	1	6,213	0.02%
2020/07/07	4	75.98	0	0.00	74.70	4	5,787	0.07%
2020/07/06	0	0.00	2	72.80	73.70	-2	5,434	-0.04%
2020/07/03	0	0.00	3	64.10	67.00	-3	5,255	-0.06%
2020/07/02	4	60.98	2	61.70	61.20	2	5,041	0.04%
2020/07/01	3	58.77	0	0.00	59.70	3	4,834	0.06%
2020/06/30	1	58.40	1	58.50	58.90	0	4,705	0.00%
2020/06/29	1	58.70	0	0.00	59.80	1	4,606	0.02%
2020/06/24	2	58.40	3	59.63	56.80	-1	4,380	-0.02%
2020/06/23	0	0.00	3	54.97	55.50	-3	3,906	-0.08%
2020/06/22	8	52.00	30	52.75	54.70	-22	3,596	-0.61%
2020/06/19	22	49.54	0	0.00	49.80	22	3,490	0.63%
2020/06/09	1	51.80	0	0.00	51.30	1	3,147	0.03%
2020/06/05	1	50.60	6	51.65	52.00	-5	3,025	-0.17%
2020/06/04	1	50.50	0	0.00	50.50	1	2,946	0.03%
2020/06/03	1	48.70	0	0.00	50.10	1	2,824	0.04%
2020/06/02	10	49.67	10	49.73	49.45	0	2,741	0.00%
2020/06/01	7	48.63	8	47.88	50.10	-1	2,590	-0.04%
2020/05/29	3	45.00	0	0.00	45.55	3	2,412	0.12%
2020/05/26	1	44.35	0	0.00	44.55	1	2,272	0.04%
2020/05/22	1	42.30	0	0.00	42.65	1	2,128	0.05%
2020/05/21	0	0.00	5	43.60	43.05	-5	2,096	-0.24%
2020/05/20	12	42.70	7	43.10	42.95	5	2,028	0.25%
2020/05/19	0	0.00	3	41.37	41.20	-3	1,955	-0.15%
2020/05/18	2	44.45	3	43.30	43.55	-1	1,849	-0.05%
2020/05/15	5	42.00	2	42.93	43.00	3	1,701	0.18%
2020/05/14	2	41.20	2	41.25	39.90	0	1,534	0.00%
2020/05/13	5	41.59	2	41.40	42.00	3	1,460	0.21%
2020/05/12	1	38.80	7	38.50	40.50	-6	1,340	-0.45%
2020/05/11	5	38.99	0	0.00	38.45	5	1,260	0.40%
2020/05/08	5	36.16	5	35.77	36.00	0	1,147	0.00%
2020/05/07	0	0.00	8	35.28	35.25	-8	1,113	-0.72%
2020/04/28	0	0.00	5	33.30	33.35	-5	1,024	-0.49%
2020/04/27	5	34.10	12	33.30	33.75	-7	1,031	-0.68%
2020/04/24	5	33.05	1	32.20	32.40	4	981	0.41%
2020/04/22	3	32.30	3	32.00	32.10	0	981	0.00%
2020/04/21	5	33.00	0	0.00	31.55	5	973	0.51%
2020/04/15	0	0.00	1	31.90	32.05	-1	890	-0.11%
2020/04/14	12	31.25	11	31.64	31.25	1	865	0.12%
2020/03/27	0	0.00	1	29.20	29.50	-1	970	-0.10%
2020/03/20	1	25.90	0	0.00	25.95	1	1,017	0.10%
2020/03/16	2	28.20	0	0.00	28.20	2	983	0.20%
2020/03/13	2	27.40	1	28.15	28.20	1	977	0.10%
2020/03/12	2	30.20	0	0.00	30.25	2	949	0.21%
2020/03/11	0	0.00	1	32.30	31.60	-1	934	-0.11%
2020/03/10	1	30.45	0	0.00	30.95	1	921	0.11%
2020/03/06	0	0.00	1	32.75	32.70	-1	903	-0.11%
2020/03/05	0	0.00	1	32.50	32.40	-1	902	-0.11%
2020/03/04	0	0.00	1	32.00	31.95	-1	907	-0.11%
2020/03/02	1	29.95	0	0.00	31.00	1	955	0.10%
2020/02/27	1	31.10	0	0.00	30.75	1	952	0.10%
2020/02/24	2	32.10	0	0.00	31.95	2	947	0.21%
2020/02/13	0	0.00	2	33.00	32.80	-2	973	-0.21%
2020/02/07	2	32.68	0	0.00	32.70	2	998	0.20%
2020/02/04	0	0.00	3	32.43	32.35	-3	1,023	-0.29%
2020/02/03	4	31.04	1	31.70	31.80	3	1,034	0.29%
2020/01/30	5	33.00	0	0.00	32.85	5	1,077	0.46%
2020/01/14	0	0.00	1	36.25	36.05	-1	1,037	-0.10%
2020/01/08	1	33.90	0	0.00	34.25	1	1,092	0.09%
2020/01/06	1	34.90	0	0.00	34.65	1	1,140	0.09%
2019/12/24	5	36.80	1	36.60	36.90	4	983	0.41%
2019/12/23	1	34.95	2	35.15	36.55	-1	849	-0.12%
2019/12/19	2	34.53	0	0.00	34.15	2	750	0.27%
2019/09/11	0	0.00	3	32.50	32.85	-3	332	-0.90%
2019/06/06	3	31.90	0	0.00	32.15	3	1,488	0.20%
2019/05/13	0	0.00	8	36.80	36.35	-8	1,816	-0.44%
2019/05/10	3	38.47	1	38.15	37.85	2	1,788	0.11%
2019/05/08	5	38.15	0	0.00	38.40	5	1,684	0.30%
2019/05/07	1	38.95	0	0.00	38.95	1	1,629	0.06%
2019/01/30	2	34.60	7	34.88	34.60	-5	1,175	-0.43%
2019/01/28	0	0.00	8	34.21	33.90	-8	1,047	-0.76%
2019/01/15	15	32.43	0	0.00	32.55	15	839	1.79%
2018/12/18	0	0.00	3	30.20	30.25	-3	574	-0.52%
2018/11/27	0	0.00	1	31.05	31.10	-1	421	-0.24%
2018/11/26	1	30.75	0	0.00	31.00	1	407	0.25%
2018/02/02	0	0.00	5	37.50	37.50	-5	904	-0.55%
2018/01/18	0	0.00	5	37.70	37.60	-5	1,345	-0.37%
2018/01/08	10	38.03	0	0.00	37.25	10	1,716	0.58%
2018/01/04	39	36.96	51	38.10	38.55	-12	1,774	-0.68%
2018/01/03	11	37.10	0	0.00	36.85	11	1,758	0.63%