創惟 (6104)-凱基-內湖券商分點個股進出

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
103.0
漲跌
▼1.5
漲幅
-1.44%
成交量
1,006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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/06/19	0.1	103.50	0	0.00	103.00	0.1	919	0.01%
2024/06/14	1	104.00	0	0.00	104.00	1	920	0.11%
2024/06/13	0.2	105.00	1	105.50	104.00	-0.8	911	-0.09%
2024/06/03	2	99.40	1	99.60	99.60	1	995	0.10%
2024/05/22	1	101.00	0	0.00	99.40	1	1,917	0.05%
2024/05/14	0	0.00	1	95.30	95.80	-1	2,087	-0.05%
2024/04/19	1	91.40	3	94.13	93.50	-2	2,357	-0.08%
2024/04/16	1	97.40	0	0.00	94.00	1	2,384	0.04%
2024/04/15	0	99.90	1	100.50	98.00	-1	2,372	-0.04%
2024/04/10	0	109.00	0	0.00	108.00	0	2,368	0.00%
2024/03/21	1	109.50	0	0.00	108.50	1	2,568	0.04%
2024/03/08	0	0.00	1	111.50	108.00	-1	2,890	-0.03%
2024/03/07	1	112.00	0	0.00	112.00	1	2,910	0.03%
2024/03/05	1	121.00	1	118.00	120.50	0	2,987	0.00%
2024/03/01	1	121.00	0	0.00	122.00	1	3,233	0.03%
2024/02/27	0	123.00	0	0.00	123.00	0	3,643	0.00%
2024/02/26	1	128.00	3	129.50	127.50	-2	3,764	-0.05%
2024/02/23	3	124.17	3	123.50	125.00	0	3,675	0.00%
2024/02/16	0	0.00	2	118.50	118.50	-2	3,815	-0.05%
2024/02/15	0	0.00	1	112.50	113.50	-1	3,787	-0.03%
2024/02/01	0	0.00	2	108.50	109.50	-2	3,755	-0.05%
2024/01/31	3	108.85	1	106.00	109.00	2	3,761	0.05%
2024/01/30	1	107.62	0	0.00	106.00	1	3,756	0.03%
2024/01/17	3	106.67	0	0.00	106.00	3	3,894	0.08%
2024/01/16	0	0.00	0.1	111.00	111.50	-0.1	3,865	0.00%
2024/01/12	1	112.00	0	0.00	111.00	1	3,894	0.03%
2024/01/11	1	114.00	0	0.00	114.00	1	3,908	0.03%
2024/01/08	0	0.00	1	120.50	115.50	-1	4,202	-0.02%
2024/01/03	1	116.00	0.4	118.07	119.50	0.6	4,423	0.01%
2023/12/28	0	0.00	1	122.00	120.00	-1	4,373	-0.02%
2023/12/27	1	121.50	0	0.00	122.00	1	4,368	0.02%
2023/12/26	1	120.00	0	0.00	121.00	1	4,337	0.02%
2023/12/22	0.1	117.50	0	0.00	118.00	0.1	4,259	0.00%
2023/12/13	1.2	119.92	2	125.75	119.50	-0.8	4,237	-0.02%
2023/12/07	1	129.00	1	129.00	128.00	0	4,201	0.00%
2023/12/04	3	130.33	1	132.00	129.50	2	4,186	0.05%
2023/12/01	2	131.25	1	132.00	131.00	1	4,173	0.02%
2023/11/30	2	135.50	0	0.00	134.00	2	4,183	0.05%
2023/11/29	2	133.76	2	133.00	136.50	0	4,198	0.00%
2023/11/28	0	0.00	2	129.50	132.50	-2	4,025	-0.05%
2023/11/27	2	129.25	2	131.00	126.50	0	3,997	0.00%
2023/11/24	4	130.00	6	131.67	128.00	-2	3,972	-0.05%
2023/11/22	0	0.00	1	126.00	128.00	-1	3,474	-0.03%
2023/11/20	2.1	120.50	0	0.00	119.50	2.1	3,193	0.07%
2023/11/17	0	0.00	1.1	118.27	118.50	-1.1	3,044	-0.04%
2023/11/14	0	0.00	1	112.00	113.50	-1	2,755	-0.04%
2023/10/20	0.1	111.50	0	0.00	112.00	0.1	3,248	0.00%
2023/10/17	2	115.00	1	117.50	111.50	1	3,256	0.03%
2023/10/16	1	120.50	1	114.50	114.50	0	3,177	0.00%
2023/10/13	0	0.00	2	118.50	120.50	-2	3,102	-0.06%
2023/10/11	2	110.00	0	0.00	105.50	2	2,981	0.07%
2023/10/03	0	0.00	0.2	105.50	104.50	-0.2	2,947	-0.01%
2023/09/28	0	0.00	0.3	104.50	103.50	-0.3	2,964	-0.01%
2023/09/27	2	104.25	2	104.00	104.00	0	2,970	0.00%
2023/09/26	0	0.00	0.5	105.50	105.00	-0.5	2,979	-0.02%
2023/09/21	2	108.50	0	0.00	109.00	2	2,971	0.07%
2023/09/20	1	116.00	0	0.00	113.50	1	2,952	0.03%
2023/09/18	0	0.00	1	118.50	118.50	-1	2,935	-0.03%
2023/09/15	1	118.50	1	118.50	118.00	0	2,918	0.00%
2023/09/14	0	0.00	2	116.00	118.00	-2	2,872	-0.07%
2023/09/11	0	0.00	1	115.50	115.50	-1	2,897	-0.03%
2023/09/07	1	116.50	0	0.00	116.50	1	2,928	0.03%
2023/09/04	0	0.00	1	115.00	117.50	-1	2,771	-0.04%
2023/09/01	0	0.00	0.3	114.00	114.00	-0.3	2,689	-0.01%
2023/08/30	0.2	109.75	0	0.00	108.00	0.2	2,608	0.01%
2023/08/29	1.1	108.00	0	0.00	108.00	1.1	2,547	0.04%
2023/08/28	0	0.00	2	103.25	103.00	-2	2,488	-0.08%
2023/08/25	0	0.00	1.4	101.24	99.60	-1.4	2,568	-0.05%
2023/08/24	1	99.90	1	98.60	98.20	0	2,622	0.00%
2023/08/23	1	98.60	1.1	99.37	99.60	-0.1	2,665	-0.01%
2023/08/22	2	98.80	1	97.80	97.80	1	2,683	0.04%
2023/08/21	2	98.95	1	99.40	99.40	1	2,689	0.04%
2023/08/18	2	98.90	3	100.00	99.50	-1	2,693	-0.04%
2023/08/17	1	100.50	0.5	101.00	102.00	0.5	2,698	0.02%
2023/08/15	1	94.90	0.9	95.22	94.80	0.1	2,686	0.00%
2023/08/14	1	94.20	0.5	94.20	94.40	0.5	2,694	0.02%
2023/08/11	2	98.35	2	98.31	98.10	0	2,680	0.00%
2023/08/10	4.2	98.98	4	98.33	98.10	0.2	2,673	0.01%
2023/08/09	0.2	102.50	0.5	103.00	103.00	-0.3	2,643	-0.01%
2023/08/07	1	107.50	0.5	108.50	106.50	0.5	2,629	0.02%
2023/08/02	2	113.00	2	112.50	111.50	0	2,584	0.00%
2023/07/31	2	117.50	1	115.00	115.00	1	2,571	0.04%
2023/07/27	0	0.00	1	120.00	120.00	-1	2,443	-0.04%
2023/07/26	2	121.50	1.5	119.33	113.50	0.5	2,343	0.02%
2023/07/25	0	0.00	3.5	117.57	117.50	-3.5	2,174	-0.16%
2023/07/24	3	111.17	2	109.00	109.00	1	2,094	0.05%
2023/07/21	1	111.50	0	0.00	112.50	1	2,119	0.05%
2023/07/20	1	116.50	0	0.00	115.00	1	2,140	0.05%
2023/07/07	1	109.00	0	0.00	108.50	1	2,219	0.05%
2023/07/03	1	112.50	0	0.00	112.00	1	2,269	0.04%
2023/06/21	0	0.00	1	115.00	115.50	-1	2,566	-0.04%
2023/06/19	0	0.00	1	117.00	116.00	-1	2,700	-0.04%
2023/06/16	1	115.50	0	0.00	114.00	1	2,659	0.04%
2023/06/15	0	0.00	1	118.00	116.00	-1	2,690	-0.04%
2023/06/06	1	115.50	0	0.00	114.50	1	3,256	0.03%
2023/05/31	1	118.00	0	0.00	117.50	1	3,444	0.03%
2023/05/30	1	114.00	0	0.00	115.00	1	3,404	0.03%
2023/05/29	0	0.00	2	111.50	112.50	-2	3,411	-0.06%
2023/05/26	1	107.00	0	0.00	106.00	1	3,510	0.03%
2023/05/22	0	0.00	1	110.00	110.00	-1	4,239	-0.02%
2023/05/17	0	0.00	0.1	107.50	107.50	-0.1	4,683	0.00%
2023/05/15	1.7	105.47	1.5	104.83	105.00	0.2	5,020	0.00%
2023/05/12	0.4	105.00	1	107.50	107.50	-0.6	5,141	-0.01%
2023/05/11	1	107.00	0.6	105.00	104.50	0.4	5,270	0.01%
2023/05/10	0	0.00	0.2	108.75	109.50	-0.2	5,417	0.00%
2023/05/09	0.5	107.50	0.2	107.50	107.50	0.3	5,553	0.01%
2023/05/05	1	108.00	0.2	109.25	110.00	0.8	6,254	0.01%
2023/05/04	3.1	109.92	2.4	107.50	106.50	0.7	6,359	0.01%
2023/04/28	0.2	107.00	0	0.00	108.00	0.2	6,574	0.00%
2023/04/27	0.2	105.50	0.1	104.50	103.50	0.2	6,555	0.00%
2023/04/25	0.2	107.97	2.2	102.55	102.50	-2	6,707	-0.03%
2023/04/24	1.2	109.33	0.2	109.00	108.50	1	6,698	0.01%
2023/04/21	1.1	112.59	12	111.75	111.50	-10.9	6,702	-0.16%
2023/04/20	2.1	116.10	0	0.00	115.50	2.1	6,780	0.03%
2023/04/17	0	0.00	0	123.50	124.50	0	6,883	0.00%
2023/04/14	4	124.50	4	123.00	123.00	0	6,991	0.00%
2023/04/13	0	0.00	10	128.00	122.00	-10	7,028	-0.14%
2023/04/12	10	129.50	0	0.00	130.00	10	6,966	0.14%
2023/04/07	0	125.50	2	125.50	125.50	-2	6,957	-0.03%
2023/03/31	2	123.00	0	0.00	122.50	2	6,936	0.03%
2023/03/29	2	120.50	1	119.50	119.00	1	6,962	0.01%
2023/03/27	0	0.00	1	126.50	125.50	-1	6,987	-0.01%
2023/03/24	6	129.83	5	130.90	127.50	1	7,028	0.01%
2023/03/22	1	126.50	0	0.00	126.00	1	6,859	0.01%
2023/03/21	1	125.50	0	0.00	125.50	1	6,789	0.01%
2023/03/15	1	119.50	1	117.00	117.00	0	6,955	0.00%
2023/03/13	1	115.50	2	117.00	120.50	-1	7,217	-0.01%
2023/03/10	0	0.00	2	122.00	124.00	-2	7,418	-0.03%
2023/03/09	1	132.00	1	128.00	128.00	0	7,584	0.00%
2023/03/08	1	128.50	2	127.00	128.00	-1	7,472	-0.01%
2023/03/07	1	127.50	1	128.00	127.00	0	7,556	0.00%
2023/03/06	2	130.25	1	131.50	130.00	1	7,594	0.01%
2023/03/03	0.1	128.00	0	0.00	127.00	0.1	7,687	0.00%
2023/03/02	1	126.50	1	126.50	126.50	0	7,798	0.00%
2023/02/24	1	128.00	2	126.00	124.00	-1	7,833	-0.01%
2023/02/23	2.5	126.06	2	128.25	128.00	0.5	7,790	0.01%
2023/02/22	1	121.00	2.4	121.79	122.50	-1.4	7,937	-0.02%
2023/02/21	10	127.00	1.5	128.00	127.00	8.5	8,019	0.11%
2023/02/20	2	126.50	1	128.50	127.50	1	7,974	0.01%
2023/02/17	1	122.00	7	120.43	123.00	-6	7,825	-0.08%
2023/02/16	0	0.00	1	117.50	118.50	-1	7,829	-0.01%
2023/02/15	3	115.33	3	115.17	115.50	0	8,157	0.00%
2023/02/14	3	118.50	1	121.00	116.50	2	8,149	0.02%
2023/02/10	0	0.00	1	115.00	115.00	-1	8,172	-0.01%
2023/02/09	1	116.50	0	0.00	117.00	1	8,302	0.01%
2023/02/08	2	117.25	0	0.00	114.50	2	8,304	0.02%
2023/02/07	4	115.75	0.5	115.52	115.50	3.5	8,270	0.04%
2023/02/06	3.5	117.71	4	117.63	119.00	-0.5	8,347	-0.01%
2023/02/03	3	118.50	4	118.38	118.00	-1	8,352	-0.01%
2023/02/02	1	108.00	0	0.00	108.50	1	8,079	0.01%
2023/02/01	2	105.00	2	105.75	105.50	0	8,565	0.00%
2023/01/30	1	104.00	8	100.35	103.00	-7	8,629	-0.08%
2023/01/13	9	97.16	1	99.90	96.00	8	8,997	0.09%
2023/01/12	5	98.06	4	95.75	95.30	1	8,962	0.01%
2023/01/10	1	97.90	1	97.50	97.50	0	9,081	0.00%
2023/01/04	0	0.00	2	93.50	96.10	-2	9,225	-0.02%
2022/12/30	1	88.60	1	88.00	88.00	0	9,307	0.00%
2022/12/29	2	87.50	2	88.05	87.80	0	9,430	0.00%
2022/12/28	0	0.00	0.3	88.60	88.30	-0.3	9,677	0.00%
2022/12/27	1	90.50	1.1	90.97	90.30	-0.1	9,891	0.00%
2022/12/23	3.4	87.02	1.8	89.12	88.80	1.6	10,276	0.02%
2022/12/22	4	89.28	4.6	88.89	88.60	-0.6	10,418	-0.01%
2022/12/21	2.9	90.05	3.5	89.99	88.40	-0.6	10,525	-0.01%
2022/12/20	5.4	92.33	8	90.71	89.30	-2.6	10,634	-0.02%
2022/12/19	1.6	95.11	2	93.95	93.70	-0.4	10,700	0.00%
2022/12/16	4.6	97.17	3	96.10	95.70	1.6	10,759	0.01%
2022/12/14	0.1	102.00	0.1	103.50	102.50	0	10,830	0.00%
2022/12/13	1.3	102.37	1	101.00	101.00	0.3	10,885	0.00%
2022/12/12	2.1	102.55	1	101.00	101.00	1.1	10,901	0.01%
2022/12/08	1	104.50	0	0.00	104.00	1	10,879	0.01%
2022/12/07	3	103.83	3	104.00	103.00	0	10,887	0.00%
2022/12/06	0	0.00	1	104.50	104.50	-1	10,835	-0.01%
2022/12/05	10	109.45	7.5	109.47	109.50	2.5	10,850	0.02%
2022/12/02	29	107.24	30.5	105.46	107.00	-1.5	10,675	-0.01%
2022/12/01	15	98.17	13.6	97.47	100.00	1.4	10,409	0.01%
2022/11/30	2	95.10	2	94.85	93.70	0	10,390	0.00%
2022/11/29	3.6	95.46	2.4	94.65	94.50	1.2	10,435	0.01%
2022/11/28	3.4	96.35	3.1	97.09	97.60	0.3	10,366	0.00%
2022/11/25	6.1	97.28	18	97.67	96.50	-11.9	10,336	-0.12%
2022/11/24	15	95.53	14	94.29	96.20	1	10,197	0.01%
2022/11/23	4	91.80	5	91.16	91.10	-1	10,093	-0.01%
2022/11/22	6	93.48	0	0.00	90.90	6	10,131	0.06%
2022/11/21	10	94.80	10	94.50	94.30	0	10,157	0.00%
2022/11/18	8	96.73	13	96.02	95.10	-5	10,210	-0.05%
2022/11/17	18	95.38	8	96.48	96.30	10	10,032	0.10%
2022/11/16	1	94.40	1	95.00	94.30	0	9,957	0.00%
2022/11/15	5	93.60	4	93.58	94.50	1	9,958	0.01%
2022/11/14	13.1	93.22	23	94.76	95.00	-9.9	10,052	-0.10%
2022/11/11	33.4	93.59	24.5	95.22	91.70	8.9	10,143	0.09%
2022/11/10	0	0.00	1	91.30	91.00	-1	9,942	-0.01%
2022/11/08	3	90.17	3	89.13	88.50	0	10,728	0.00%
2022/11/07	42	90.30	50	90.35	89.00	-8	10,775	-0.07%
2022/11/04	14	87.86	12	89.21	89.00	2	10,622	0.02%
2022/11/03	12	88.96	8.2	88.96	88.60	3.8	10,544	0.04%
2022/11/02	10	87.88	14.3	88.26	89.00	-4.3	10,572	-0.04%
2022/11/01	33.3	86.30	44.1	86.36	87.10	-10.9	10,461	-0.10%
2022/10/31	36.3	83.61	28	83.60	83.40	8.3	10,351	0.08%
2022/10/28	45	81.75	36	82.98	82.10	9	10,407	0.09%
2022/10/27	3	80.27	5	82.00	82.60	-2	9,923	-0.02%
2022/10/25	2	76.25	1	75.80	75.20	1	9,988	0.01%
2022/10/24	10	86.30	10	86.65	82.10	0	10,014	0.00%
2022/10/18	0	0.00	1	91.00	87.40	-1	10,586	-0.01%
2022/10/13	0	0.00	1	80.60	78.00	-1	11,510	-0.01%
2022/10/11	1	86.09	0	0.00	86.40	1	11,710	0.01%
2022/10/06	10	92.41	10	92.96	93.70	0	12,160	0.00%
2022/10/05	32	93.23	31	94.33	92.50	1	12,257	0.01%
2022/10/03	1	89.00	1	90.80	92.70	0	12,390	0.00%
2022/09/30	0	85.40	2	88.60	88.10	-2	12,546	-0.02%
2022/09/29	1	85.00	0	0.00	83.30	1	12,679	0.01%
2022/09/27	1	91.39	1	90.10	93.40	0	12,951	0.00%
2022/09/26	2	92.50	1	88.50	87.60	1	13,042	0.01%
2022/09/23	4	97.73	3	97.40	96.60	1	13,268	0.01%
2022/09/22	1	92.70	2	94.70	100.50	-1	13,500	-0.01%
2022/09/21	1	98.60	0	0.00	98.00	1	13,616	0.01%
2022/09/20	2	99.15	2	99.85	99.30	0	13,833	0.00%
2022/09/19	1	101.50	0	0.00	99.50	1	13,892	0.01%
2022/09/15	1	103.52	0	0.00	103.00	1	14,300	0.01%
2022/09/14	0	0.00	1	102.00	107.00	-1	14,506	-0.01%
2022/09/12	1	104.50	0	0.00	104.50	1	14,947	0.01%
2022/09/08	3	102.51	4	104.25	104.50	-1	15,021	-0.01%
2022/09/07	0	101.50	2	102.25	101.50	-2	15,044	-0.01%
2022/09/06	5	107.58	4	104.00	102.50	1	15,134	0.01%
2022/09/05	0	0.00	2	113.25	113.00	-2	15,073	-0.01%
2022/09/02	0	0.00	1	121.50	120.00	-1	15,046	-0.01%
2022/08/31	0	124.50	1	125.00	123.50	-1	15,229	-0.01%
2022/08/30	2	121.75	1	121.00	120.50	1	15,284	0.01%
2022/08/29	1	119.50	1	121.00	122.50	0	15,418	0.00%
2022/08/26	3	126.33	0.5	125.00	125.50	2.5	15,490	0.02%
2022/08/25	3	128.34	4.3	128.38	127.00	-1.2	15,557	-0.01%
2022/08/24	5.6	128.67	4.2	126.53	125.50	1.4	15,670	0.01%
2022/08/23	3.2	127.22	2.2	127.95	129.00	1	15,831	0.01%
2022/08/22	7.4	130.64	10.2	128.56	128.00	-2.8	15,996	-0.02%
2022/08/19	3.3	133.68	8	132.69	133.00	-4.8	16,019	-0.03%
2022/08/18	16	131.28	17	133.12	132.00	-1	15,969	-0.01%
2022/08/17	8.1	129.43	8	129.25	128.00	0.1	15,821	0.00%
2022/08/16	107.1	134.44	99	133.21	131.50	8.1	15,835	0.05%	大買/
2022/08/15	11	128.68	12	128.04	130.50	-1	15,334	-0.01%
2022/08/12	0	0.00	1	119.50	119.00	-1	15,269	-0.01%
2022/08/11	3	115.83	0	0.00	113.50	3	15,319	0.02%
2022/08/10	1	114.50	0	0.00	115.00	1	15,659	0.01%
2022/08/09	9	115.00	10	115.10	114.50	-1	16,036	-0.01%
2022/08/05	3	116.33	3	117.00	116.00	0	16,600	0.00%
2022/08/04	2	112.75	3	111.67	115.00	-1	16,799	-0.01%
2022/08/03	1.1	115.27	0	0.00	111.00	1.1	16,929	0.01%
2022/08/02	1	116.00	0	0.00	118.50	1	17,154	0.01%
2022/08/01	1	119.00	1	120.50	120.50	0	17,327	0.00%
2022/07/29	2	120.25	5.6	120.36	120.50	-3.6	17,475	-0.02%
2022/07/28	6.4	122.76	4.1	121.76	119.50	2.3	17,587	0.01%
2022/07/27	5.5	122.22	4.6	124.07	125.50	0.9	17,514	0.00%
2022/07/26	8.2	130.73	10.2	131.34	129.50	-2	17,300	-0.01%
2022/07/25	1	137.50	2.7	138.19	137.00	-1.7	17,314	-0.01%
2022/07/22	12	146.71	14	148.50	143.00	-2	17,441	-0.01%
2022/07/21	9	144.39	7	140.50	145.00	2	17,174	0.01%
2022/07/20	16	136.56	17	134.18	133.50	-1	17,003	-0.01%
2022/07/19	6.5	131.93	4.5	131.33	130.50	2	17,046	0.01%
2022/07/18	4	134.75	4	134.13	132.50	0	17,195	0.00%
2022/07/15	28	135.38	26	133.62	133.00	2	17,198	0.01%
2022/07/14	3	126.67	4	132.00	134.00	-1	17,096	-0.01%
2022/07/13	1	128.00	5	133.50	126.00	-4	17,010	-0.02%
2022/07/12	7	126.14	3	126.67	127.00	4	17,014	0.02%
2022/07/11	12	129.08	20	129.00	131.50	-8	17,012	-0.05%
2022/07/08	13	133.50	3	133.17	134.50	10	16,992	0.06%
2022/07/07	1	129.50	2	132.25	128.00	-1	16,796	-0.01%
2022/07/06	2	128.75	10	133.50	125.00	-8	16,633	-0.05%
2022/07/04	52	138.08	77	138.10	135.50	-25	16,684	-0.15%
2022/07/01	59	142.26	34	139.53	140.50	25	16,796	0.15%
2022/06/30	9	146.44	11	146.77	149.00	-2	16,587	-0.01%
2022/06/29	8	148.50	13	148.73	150.50	-5	16,412	-0.03%
2022/06/28	16	154.31	15	151.07	148.50	1	16,339	0.01%
2022/06/27	8	166.56	6	167.58	164.50	2	16,379	0.01%
2022/06/24	5	162.70	19	161.18	160.00	-14	16,541	-0.08%
2022/06/23	25	160.08	8	160.63	161.00	17	16,472	0.10%
2022/06/22	4	159.50	4	158.88	155.50	0	16,295	0.00%
2022/06/21	8	169.19	10	169.95	171.50	-2	16,251	-0.01%
2022/06/20	2	168.75	2	167.25	164.50	0	16,400	0.00%
2022/06/16	1	195.50	1	197.50	191.00	0	17,063	0.00%
2022/06/15	5	206.50	5	203.20	199.00	0	17,598	0.00%
2022/06/14	0	0.00	1.1	200.64	204.50	-1.1	17,776	-0.01%
2022/06/13	2	198.75	2.7	199.78	201.00	-0.7	18,080	0.00%
2022/06/10	8.5	200.15	8.1	199.59	201.00	0.4	18,463	0.00%
2022/06/09	3.2	198.03	3.7	201.78	204.00	-0.5	18,948	0.00%
2022/06/08	4	202.75	3	201.00	200.50	1	19,158	0.01%
2022/06/07	3	200.83	3	202.17	200.50	0	19,466	0.00%
2022/06/06	0	0.00	1	210.00	208.50	-1	19,980	-0.01%
2022/06/02	4	208.75	5	212.10	213.50	-1	20,703	0.00%
2022/06/01	5	212.00	5	214.40	208.50	0	21,005	0.00%
2022/05/31	7.1	208.66	6	209.42	211.50	1.1	21,454	0.01%
2022/05/30	1	206.50	2	206.75	211.50	-1	22,102	0.00%
2022/05/25	3	195.33	3	195.67	197.50	0	23,638	0.00%
2022/05/23	2	204.25	1	202.00	202.00	1	24,202	0.00%
2022/05/20	10	214.05	10	209.60	208.00	0	24,359	0.00%
2022/05/19	5	207.00	4	209.50	213.50	1	24,259	0.00%
2022/05/18	5	216.10	4	215.13	213.50	1	24,343	0.00%
2022/05/17	19	204.92	20	205.25	212.00	-1	24,314	0.00%
2022/05/16	31	202.08	30	201.17	196.00	1	24,621	0.00%
2022/05/13	12	193.92	13	195.31	197.00	-1	25,140	0.00%
2022/05/12	7	190.36	6	187.42	183.50	1	25,318	0.00%
2022/05/11	7	192.71	26	191.90	194.50	-19	25,571	-0.07%
2022/05/10	24	191.33	4	185.25	196.50	20	26,008	0.08%
2022/05/09	2	186.25	7	185.29	184.50	-5	26,206	-0.02%
2022/05/06	5	197.10	17.1	199.50	192.00	-12.1	26,424	-0.05%
2022/05/05	22	213.77	4	213.50	211.50	18	26,377	0.07%
2022/05/04	8	208.06	5	205.40	205.00	3	26,305	0.01%
2022/05/03	1	204.50	1	202.00	205.00	0	26,451	0.00%
2022/04/29	3	208.33	4	204.88	199.50	-1	26,513	0.00%
2022/04/28	8	207.56	6	207.58	204.00	2	26,627	0.01%
2022/04/27	6	197.58	5	200.20	203.50	1	26,744	0.00%
2022/04/26	25	202.94	26.1	203.61	203.50	-1.1	26,663	0.00%
2022/04/25	43	206.71	44	206.58	199.50	-1	26,652	0.00%
2022/04/22	29	232.60	26	224.90	221.50	3	26,853	0.01%
2022/04/21	20	236.93	23	228.39	239.00	-3	26,713	-0.01%
2022/04/20	5	223.50	2	223.25	229.00	3	26,560	0.01%
2022/04/19	4	231.88	24	230.02	221.50	-20	26,443	-0.08%
2022/04/18	40	225.69	20	225.15	226.50	20	26,356	0.08%
2022/04/15	10.1	228.39	9	228.67	225.50	1.1	26,358	0.00%
2022/04/14	5	244.20	2	235.00	232.00	3	26,251	0.01%
2022/04/13	3	256.83	4	257.38	248.00	-1	26,134	0.00%
2022/04/12	26	256.04	28	251.95	249.50	-2	26,067	-0.01%
2022/04/11	37	256.27	31	253.65	246.00	6	25,928	0.02%
2022/04/08	31	266.69	69	271.68	264.50	-38	25,894	-0.15%
2022/04/07	72	280.85	30	287.55	272.00	42	25,455	0.16%
2022/04/06	1	301.50	2	299.75	302.00	-1	25,191	0.00%
2022/04/01	0	0.00	1	298.50	300.00	-1	25,234	0.00%
2022/03/31	9	298.94	10	298.50	302.00	-1	25,247	0.00%
2022/03/30	31.1	312.46	32	314.02	304.50	-0.9	25,271	0.00%
2022/03/29	1	323.00	8	312.31	309.00	-7	25,361	-0.03%
2022/03/28	6	290.67	33	291.70	303.00	-27	25,412	-0.11%
2022/03/25	47	297.33	19.1	294.92	292.50	28	25,973	0.11%
2022/03/24	5	302.79	4.3	295.13	292.00	0.7	26,531	0.00%
2022/03/23	21	323.38	15	330.10	298.00	6	26,924	0.02%
2022/03/22	25	302.22	59	302.76	307.00	-34	26,954	-0.13%
2022/03/21	57	300.29	34.1	294.73	306.50	23	26,822	0.09%
2022/03/18	11	292.00	5	293.90	291.50	6	26,240	0.02%
2022/03/17	25	283.06	24	283.57	292.00	1	25,674	0.00%
2022/03/16	69	267.14	71.3	266.34	265.50	-2.3	25,410	-0.01%
2022/03/15	42	285.28	57	277.25	265.00	-15	25,180	-0.06%
2022/03/14	27.2	296.57	6.3	298.26	294.00	20.9	24,990	0.08%
2022/03/11	7	279.64	11	282.77	289.50	-4	24,549	-0.02%
2022/03/10	25	277.48	27	281.48	279.00	-2	24,273	-0.01%
2022/03/09	29.3	276.36	121	275.63	270.50	-91.7	24,002	-0.38%	大賣/
2022/03/08	105.2	272.95	32	276.14	265.50	73.2	23,491	0.31%	大買/
2022/03/07	17	266.32	13	268.96	265.00	4	22,922	0.02%
2022/03/04	25.1	290.11	25.3	285.48	281.00	-0.2	22,690	0.00%
2022/03/03	221	295.52	259	292.91	293.50	-38	22,257	-0.17%	大買/大賣/
2022/03/02	79.1	268.13	28.1	265.51	273.00	51	21,598	0.24%
2022/03/01	1	252.50	1	250.00	248.50	0	20,908	0.00%
2022/02/25	66	252.48	68.3	252.16	245.00	-2.3	20,682	-0.01%
2022/02/24	34	233.41	31	234.34	233.00	3	20,263	0.01%
2022/02/23	5	235.20	3.1	234.87	238.50	1.9	20,564	0.01%
2022/02/22	4.3	235.78	5	231.00	226.50	-0.7	20,451	0.00%
2022/02/21	1	235.51	1	236.50	240.00	0	20,648	0.00%
2022/02/18	7	238.07	4	235.75	238.50	3	21,484	0.01%
2022/02/17	4.1	239.45	5.7	238.61	236.00	-1.7	21,706	-0.01%
2022/02/16	7.1	251.28	9	247.28	245.50	-1.9	22,235	-0.01%
2022/02/15	11.3	262.79	4	260.63	245.00	7.3	22,917	0.03%
2022/02/14	46.6	263.16	84	266.27	265.00	-37.4	22,606	-0.17%
2022/02/11	116	269.65	77	267.48	271.00	39	22,673	0.17%	大買/
2022/02/10	44	248.15	45	247.79	246.50	-1	22,468	0.00%
2022/02/09	9	233.39	15	233.03	243.00	-6	21,779	-0.03%
2022/02/08	12	217.17	25	217.22	221.00	-13	21,383	-0.06%
2022/02/07	20	210.18	5	201.00	213.50	15	21,002	0.07%
2022/01/26	30	197.98	57	197.96	194.50	-27	21,059	-0.13%
2022/01/25	27	207.57	4	206.88	205.00	23	21,190	0.11%
2022/01/21	5.1	205.97	3.1	202.79	198.00	2	21,519	0.01%
2022/01/20	4	210.38	3	212.17	210.00	1	21,736	0.00%
2022/01/19	4	205.13	6	206.42	207.00	-2	21,725	-0.01%
2022/01/18	8	206.50	5	205.70	205.50	3	22,038	0.01%
2022/01/17	0.1	200.00	2	200.75	203.50	-1.9	21,998	-0.01%
2022/01/14	11	191.05	12	191.92	192.00	-1	21,910	0.00%
2022/01/10	4	187.13	3	188.83	190.00	1	22,961	0.00%
2022/01/06	1	193.50	1.1	193.09	194.00	-0.1	23,236	0.00%
2022/01/05	3.1	193.34	0	0.00	188.00	3.1	23,394	0.01%
2021/12/30	0	0.00	1	199.50	201.50	-1	24,307	0.00%
2021/12/29	1	197.00	2	196.50	197.00	-1	24,731	0.00%
2021/12/28	1	199.03	2	203.50	199.50	-1	25,218	0.00%
2021/12/27	2	194.25	12	195.50	198.00	-10	25,437	-0.04%
2021/12/24	6	203.50	6	204.33	199.00	0	25,595	0.00%
2021/12/23	6	208.83	7	210.43	206.00	-1	25,704	0.00%
2021/12/22	3	210.33	18	210.72	204.00	-15	25,675	-0.06%
2021/12/21	55	210.79	41	209.57	206.50	14	25,621	0.05%
2021/12/20	18	211.83	12	212.21	198.00	6	25,464	0.02%
2021/12/17	22	206.05	7	205.50	205.00	15	25,290	0.06%
2021/12/16	12	198.92	9	201.61	208.00	3	25,375	0.01%
2021/12/15	1	177.50	9	183.33	189.50	-8	25,699	-0.03%
2021/12/14	3	179.17	3	179.33	179.50	0	25,866	0.00%
2021/12/13	2	178.50	2	181.75	183.50	0	26,304	0.00%
2021/12/10	3	182.33	1	186.94	180.50	2	26,599	0.01%
2021/12/09	5	188.60	2	186.50	186.50	3	26,821	0.01%
2021/12/08	3	189.67	5.1	191.85	195.00	-2.1	27,138	-0.01%
2021/12/07	1	191.00	3	183.50	184.00	-2	27,624	-0.01%
2021/12/06	2	182.00	4	184.63	187.50	-2	27,917	-0.01%
2021/12/03	3	185.33	2	184.75	183.00	1	29,107	0.00%
2021/12/02	2	188.75	0	0.00	185.50	2	29,262	0.01%
2021/12/01	1	189.50	3	190.33	194.00	-2	29,561	-0.01%
2021/11/30	1	189.00	0	0.00	182.50	1	30,953	0.00%
2021/11/29	4	178.50	1	178.50	185.00	3	31,179	0.01%
2021/11/26	7	179.14	7	176.64	177.00	0	31,689	0.00%
2021/11/25	1	183.00	1	188.00	181.00	0	32,666	0.00%
2021/11/24	5	184.89	6	184.00	188.00	-1	32,558	0.00%
2021/11/23	6	192.58	5	190.60	189.00	1	32,605	0.00%
2021/11/22	10	197.94	6	199.92	193.50	4	32,490	0.01%
2021/11/19	4	187.75	5	187.20	188.50	-1	32,013	0.00%
2021/11/18	6	194.33	19	194.32	190.00	-13	32,109	-0.04%
2021/11/17	81	194.26	69	192.60	193.00	12	32,077	0.04%
2021/11/16	1	176.00	11	176.27	179.00	-10	31,411	-0.03%
2021/11/15	167	181.05	177	177.51	182.00	-10	31,398	-0.03%	大買/大賣/
2021/11/12	19	173.45	19.2	170.99	165.50	-0.2	30,764	0.00%
2021/11/11	3	156.17	5	156.30	166.50	-2	29,670	-0.01%
2021/11/10	3	153.50	8	152.94	151.50	-5	29,338	-0.02%
2021/11/09	1	147.00	2	146.25	147.00	-1	28,924	0.00%
2021/11/08	0	0.00	1	135.50	138.50	-1	28,818	0.00%
2021/11/05	1	132.50	1	134.50	138.50	0	29,012	0.00%
2021/11/04	1	137.00	1	139.50	135.50	0	29,134	0.00%
2021/11/03	6	138.50	6	139.83	138.50	0	29,096	0.00%
2021/11/02	21.2	145.57	4	143.13	142.00	17.2	28,991	0.06%
2021/11/01	6	152.67	6	155.17	152.00	0	29,059	0.00%
2021/10/29	5	147.60	11	147.86	144.00	-6	28,845	-0.02%
2021/10/28	13	147.38	51	147.76	148.50	-38	28,527	-0.13%
2021/10/27	78	144.12	37	144.35	145.50	41	28,037	0.15%
2021/10/26	1	143.00	4	140.38	132.50	-3	27,710	-0.01%
2021/10/25	1	144.50	1	143.50	143.50	0	27,246	0.00%
2021/10/22	2	141.25	2	139.75	142.50	0	27,046	0.00%
2021/10/21	6	136.92	11.2	137.29	138.00	-5.2	26,749	-0.02%
2021/10/20	4	130.63	11	132.64	137.50	-7	26,407	-0.03%
2021/10/19	8	129.44	9	130.44	131.50	-1	26,089	0.00%
2021/10/15	9	121.50	2	121.00	121.00	7	25,484	0.03%
2021/10/14	1	116.00	1	117.50	121.00	0	25,532	0.00%
2021/10/13	2	117.50	2	119.50	120.50	0	25,648	0.00%
2021/10/12	16	122.53	71	125.49	117.50	-55	25,808	-0.21%
2021/10/08	120	128.42	60	128.50	128.50	60	25,528	0.24%	大買/
2021/10/07	2	117.00	2	117.75	117.00	0	25,291	0.00%
2021/10/06	13	121.19	11	117.27	113.50	2	25,205	0.01%
2021/10/05	12	121.46	13	122.54	125.00	-1	24,788	0.00%
2021/10/04	1	123.00	0	0.00	121.50	1	24,234	0.00%
2021/10/01	5	136.00	5	138.50	135.00	0	23,859	0.00%
2021/09/30	6	140.67	6	140.08	140.00	0	23,574	0.00%
2021/09/29	5	144.10	5	142.90	138.00	0	23,288	0.00%
2021/09/28	18	145.89	14	146.39	148.50	4	22,975	0.02%
2021/09/27	14	156.14	14	145.50	144.50	0	22,725	0.00%
2021/09/24	16	154.59	24	154.98	155.00	-8	22,209	-0.04%
2021/09/23	6	152.50	6	153.00	152.00	0	21,716	0.00%
2021/09/22	24	152.06	28	152.05	147.00	-4	21,035	-0.02%
2021/09/17	2	149.00	18	145.28	151.00	-16	20,258	-0.08%
2021/09/16	17	143.85	15	144.47	146.00	2	19,748	0.01%
2021/09/15	11	140.27	4	140.00	142.00	7	19,184	0.04%
2021/09/14	17	136.65	18	137.00	137.00	-1	18,789	-0.01%
2021/09/13	15	140.97	3	139.83	136.00	12	18,429	0.07%
2021/09/10	17	144.26	15	141.07	145.50	2	17,864	0.01%
2021/09/09	165	138.01	107	138.69	144.00	58	17,099	0.34%	大買/大賣/
2021/09/08	632	138.09	617	136.82	137.50	15	16,620	0.09%	大買/大賣/
2021/09/07	1	137.00	62	136.19	136.00	-61	15,324	-0.40%
2021/09/06	4	153.00	4	154.38	151.00	0	14,999	0.00%
2021/09/03	6.2	153.48	11	151.50	160.00	-4.8	14,481	-0.03%
2021/09/02	153	156.97	253	155.98	157.50	-100	12,775	-0.78%	大買/大賣/
2021/09/01	106	143.07	18.2	139.60	143.50	87.8	12,270	0.72%	大買/
2021/08/31	65	129.24	162	132.34	130.50	-97	11,475	-0.85%	大賣/
2021/08/30	101	126.47	2	126.50	126.50	99	10,232	0.97%	大買/
2021/08/27	1	114.00	1	116.00	115.00	0	10,138	0.00%
2021/08/26	2	124.50	5	123.00	120.50	-3	9,847	-0.03%
2021/08/25	1	119.50	1	126.00	122.50	0	9,549	0.00%
2021/08/24	2	124.25	58	122.93	124.00	-56	9,265	-0.60%
2021/08/23	105	121.31	79	119.15	122.50	26	8,756	0.30%	大買/
2021/08/20	25	110.10	0	0.00	111.50	25	8,208	0.30%
2021/08/19	3	109.33	16	109.19	101.50	-13	7,860	-0.17%
2021/08/18	29	103.84	14.2	102.56	106.50	14.8	7,292	0.20%
2021/08/17	17	104.15	17	100.82	97.00	0	6,989	0.00%
2021/08/16	11	100.55	6	101.00	102.50	5	6,656	0.08%
2021/08/13	0.2	98.00	2	100.50	97.70	-1.8	6,403	-0.03%
2021/08/12	5	103.00	4	100.50	103.00	1	6,118	0.02%
2021/08/11	0	0.00	5	103.30	106.00	-5	5,838	-0.09%
2021/08/10	2	116.25	0	111.00	110.00	2	5,535	0.04%
2021/08/09	10.2	123.35	74	122.45	122.00	-63.8	5,306	-1.20%
2021/08/06	18	128.42	71	125.35	129.00	-53	5,222	-1.01%
2021/08/05	165	139.63	44	138.40	135.00	121	5,083	2.38%	大買/鉅額交易
2021/08/04	4	128.50	2	131.50	128.00	2	4,647	0.04%
2021/08/03	2	137.50	1	135.50	138.00	1	4,411	0.02%
2021/08/02	4	139.75	0	0.00	142.00	4	4,343	0.09%
2021/07/30	0	0.00	3	133.00	133.00	-3	4,278	-0.07%
2021/07/29	0	0.00	2	124.50	124.50	-2	4,196	-0.05%
2021/07/28	2	113.50	0	0.00	113.50	2	4,155	0.05%
2021/07/27	1	129.00	0	0.00	126.00	1	4,151	0.02%
2021/07/23	1	114.00	0	0.00	120.50	1	4,089	0.02%
2021/07/22	2	123.00	0	0.00	123.00	2	4,022	0.05%
2021/07/21	1	122.50	6	116.00	122.50	-5	3,955	-0.13%
2021/07/20	8	110.69	4	111.38	111.50	4	3,915	0.10%
2021/07/19	66	111.39	62	111.50	111.50	4	3,564	0.11%
2021/07/16	0	0.00	3	100.70	101.50	-3	3,283	-0.09%
2021/07/14	2	84.30	0	0.00	84.30	2	2,857	0.07%
2021/07/13	0	0.00	10	77.70	76.70	-10	2,887	-0.35%
2021/07/12	0	0.00	0.1	73.80	74.00	-0.1	2,647	0.00%
2021/07/07	0.1	70.00	0	0.00	69.80	0.1	2,624	0.00%
2021/07/01	0	0.00	0.1	68.50	69.40	-0.1	2,742	0.00%
2021/06/30	0	0.00	1	66.80	66.80	-1	2,705	-0.04%
2021/06/29	1	65.80	1	65.80	65.90	0	2,734	0.00%
2021/06/28	1.1	64.67	0	0.00	65.80	1.1	2,968	0.04%
2021/06/24	0	0.00	0.5	62.50	62.70	-0.5	2,981	-0.02%
2021/06/23	0.2	61.80	4	62.30	62.40	-3.8	3,008	-0.13%
2021/06/22	1.2	61.08	0	0.00	60.60	1.2	3,012	0.04%
2021/06/21	1.1	62.00	0	0.00	62.00	1.1	3,006	0.04%
2021/06/18	0	0.00	2.3	63.76	63.20	-2.3	3,005	-0.08%
2021/06/17	0	63.50	3	63.00	62.70	-3	2,984	-0.10%
2021/06/16	1	62.20	0	0.00	61.90	1	2,989	0.03%
2021/06/15	0.2	62.70	0	0.00	62.50	0.2	2,992	0.01%
2021/06/10	1	62.80	0	0.00	62.80	1	3,010	0.03%
2021/06/09	0.1	61.80	0	0.00	61.80	0.1	3,007	0.00%
2021/06/01	0	0.00	2	61.80	62.30	-2	3,007	-0.07%
2021/05/19	4	54.13	3	55.07	54.30	1	3,331	0.03%
2021/05/14	2	53.55	0	0.00	53.30	2	3,261	0.06%
2021/05/12	2	57.65	2	57.90	57.00	0	3,183	0.00%
2021/05/11	3	65.00	1	63.70	63.00	2	3,128	0.06%
2021/05/07	0	0.00	3	66.97	68.70	-3	3,118	-0.10%
2021/05/06	5	66.55	0	0.00	65.60	5	3,098	0.16%
2021/05/04	1	70.00	0	0.00	68.80	1	3,027	0.03%
2021/05/03	2	74.05	2.4	74.69	74.40	-0.4	2,960	-0.01%
2021/04/29	2	73.70	1	74.70	73.80	1	2,920	0.03%
2021/04/28	1	75.00	0	0.00	74.90	1	2,943	0.03%
2021/04/26	0	0.00	2	77.70	77.10	-2	2,934	-0.07%
2021/04/23	4	74.43	1	74.40	75.40	3	2,890	0.10%
2021/04/22	9	78.16	1	77.60	74.50	8	2,920	0.27%
2021/04/21	5	79.04	7	77.90	78.20	-2	2,762	-0.07%
2021/04/20	1	75.40	1	76.40	75.40	0	2,611	0.00%
2021/04/16	1	71.50	1	72.30	73.00	0	2,540	0.00%
2021/04/15	0	0.00	1	71.30	71.20	-1	2,618	-0.04%
2021/04/14	1	71.00	0	0.00	70.30	1	2,630	0.04%
2021/04/13	0	0.00	1	73.90	71.20	-1	2,640	-0.04%
2021/04/12	2	76.40	1	76.60	73.80	1	2,632	0.04%
2021/04/09	1	74.90	1	74.80	73.30	0	2,605	0.00%
2021/04/07	1	72.00	0	0.00	73.50	1	2,575	0.04%
2021/04/06	0	0.00	1	71.00	71.10	-1	2,590	-0.04%
2021/04/01	1	73.50	1	71.90	72.20	0	2,578	0.00%
2021/03/31	8	74.34	4	74.00	73.00	4	2,542	0.16%
2021/03/30	0	0.00	3	69.70	69.90	-3	2,307	-0.13%
2021/03/26	0	0.00	1	71.00	71.00	-1	2,343	-0.04%
2021/03/25	0	0.00	1	70.00	70.00	-1	2,391	-0.04%
2021/03/23	0	0.00	2	70.80	70.20	-2	2,459	-0.08%
2021/03/22	0	0.00	1	70.40	70.30	-1	2,473	-0.04%
2021/03/18	1	71.00	0	0.00	70.70	1	2,559	0.04%
2021/03/04	0	68.20	0	0.00	68.10	0	3,496	0.00%
2021/03/03	0	0.00	40	68.30	69.20	-40	3,553	-1.13%
2021/02/23	2	74.70	5	74.72	74.90	-3	4,058	-0.07%
2021/02/18	0	0.00	3	68.50	68.70	-3	4,235	-0.07%
2021/02/01	5	62.02	4	62.15	62.10	1	4,609	0.02%
2021/01/29	3	66.70	0	0.00	65.00	3	4,606	0.07%
2021/01/28	1	66.80	0	0.00	66.70	1	4,607	0.02%
2021/01/26	2	67.00	0	0.00	67.10	2	4,670	0.04%
2021/01/25	6	67.50	5	68.14	68.20	1	4,720	0.02%
2021/01/21	3	67.67	3	67.70	67.50	0	4,767	0.00%
2021/01/20	7	70.10	10	70.10	69.10	-3	4,732	-0.06%
2021/01/19	0	0.00	4	72.30	71.60	-4	4,702	-0.09%
2021/01/18	1	71.00	0	0.00	71.70	1	4,715	0.02%
2021/01/15	10	74.00	0	0.00	73.00	10	4,705	0.21%
2021/01/13	0	0.00	1	73.10	72.80	-1	4,659	-0.02%
2021/01/08	0	0.00	1	74.30	74.40	-1	4,821	-0.02%
2021/01/06	1	71.60	0	0.00	70.90	1	4,945	0.02%
2021/01/05	1	73.70	0	0.00	73.90	1	4,955	0.02%
2021/01/04	41	75.99	1	75.80	75.00	40	5,033	0.79%
2020/12/29	3	70.07	1	70.90	72.10	2	5,142	0.04%
2020/12/25	0	0.00	11	71.17	70.50	-11	5,314	-0.21%
2020/12/24	1	71.90	0	0.00	71.80	1	5,449	0.02%
2020/12/21	4	70.75	4	71.20	70.80	0	6,244	0.00%
2020/12/17	1	74.80	0	0.00	73.60	1	7,744	0.01%
2020/12/14	4	73.68	7	74.57	74.30	-3	8,465	-0.04%
2020/12/11	4	74.05	2	74.10	73.30	2	8,525	0.02%
2020/12/10	10	78.10	0	0.00	77.00	10	8,469	0.12%
2020/12/09	3	77.97	6	77.32	79.70	-3	8,387	-0.04%
2020/12/08	1	73.70	0	0.00	73.80	1	8,161	0.01%
2020/12/07	4	73.43	2	74.10	73.90	2	8,199	0.02%
2020/12/04	0	0.00	12	75.57	75.80	-12	8,144	-0.15%
2020/12/03	3	73.57	1	73.90	73.00	2	8,086	0.02%
2020/11/30	2	74.60	0	0.00	74.00	2	8,272	0.02%
2020/11/27	6	75.75	0	0.00	75.70	6	8,327	0.07%
2020/11/26	5	77.84	4	78.45	77.10	1	8,305	0.01%
2020/11/25	2	74.60	15	75.99	76.10	-13	8,093	-0.16%
2020/11/24	1	74.90	1	75.50	73.50	0	7,923	0.00%
2020/11/23	1	74.30	1	74.50	74.20	0	7,949	0.00%
2020/11/19	0	0.00	1	74.70	74.60	-1	8,168	-0.01%
2020/11/18	0	0.00	9	75.02	75.30	-9	8,138	-0.11%
2020/11/17	4	73.00	2	72.90	72.20	2	8,009	0.02%
2020/11/16	3	73.00	2	74.10	73.50	1	8,071	0.01%
2020/11/13	3	69.17	5	71.28	73.20	-2	8,021	-0.02%
2020/11/12	1	69.50	2	70.05	69.90	-1	7,961	-0.01%
2020/11/11	0	0.00	2	69.80	69.80	-2	7,966	-0.03%
2020/11/10	2	69.40	0	0.00	69.50	2	7,971	0.03%
2020/11/09	0	0.00	3	70.80	71.90	-3	7,984	-0.04%
2020/11/06	2	69.60	0	0.00	68.80	2	8,068	0.02%
2020/11/05	1	68.60	1	69.10	68.70	0	8,142	0.00%
2020/11/04	1	67.50	0	0.00	68.50	1	8,263	0.01%
2020/11/03	0	0.00	1	67.50	67.90	-1	8,361	-0.01%
2020/11/02	5	66.18	4	65.30	64.30	1	8,369	0.01%
2020/10/30	0	0.00	1	68.70	67.10	-1	8,375	-0.01%
2020/10/29	2	67.50	1	67.60	69.10	1	8,441	0.01%
2020/10/28	1	69.50	1	69.40	69.00	0	8,463	0.00%
2020/10/27	2	68.70	2	69.30	70.70	0	8,496	0.00%
2020/10/26	1	69.80	1	70.10	70.00	0	8,540	0.00%
2020/10/23	3	70.93	0	0.00	71.00	3	8,632	0.03%
2020/10/22	0	0.00	1	70.90	70.60	-1	8,827	-0.01%
2020/10/21	1	72.00	0	0.00	71.70	1	9,069	0.01%
2020/10/19	0	0.00	1	72.20	73.70	-1	10,303	-0.01%
2020/10/16	12	74.57	15	74.77	72.70	-3	10,308	-0.03%
2020/10/15	1	71.70	1	72.40	72.00	0	10,170	0.00%
2020/10/14	4	70.50	3	71.60	72.40	1	10,169	0.01%
2020/10/13	1	68.40	2	68.90	69.20	-1	10,077	-0.01%
2020/10/12	2	69.25	0	0.00	68.20	2	10,099	0.02%
2020/10/08	0	0.00	3	72.53	71.70	-3	10,122	-0.03%
2020/10/07	0	0.00	6	71.58	71.50	-6	10,151	-0.06%
2020/10/06	8	72.28	6	71.95	71.90	2	10,207	0.02%
2020/10/05	1	68.60	1	69.20	68.80	0	10,165	0.00%
2020/09/30	2	68.25	2	68.90	69.70	0	10,249	0.00%
2020/09/29	10	68.30	6	68.15	67.10	4	10,213	0.04%
2020/09/28	3	68.90	4	69.23	68.90	-1	10,414	-0.01%
2020/09/25	13	73.05	3	73.77	70.60	10	10,381	0.10%
2020/09/24	0	0.00	6	78.75	77.50	-6	10,182	-0.06%
2020/09/23	19	83.65	14	81.13	79.20	5	10,154	0.05%
2020/09/22	7	81.56	10	82.08	82.80	-3	9,636	-0.03%
2020/09/21	1	79.20	2	79.45	78.50	-1	8,779	-0.01%
2020/09/17	1	72.50	0	0.00	73.50	1	8,771	0.01%
2020/09/15	2	70.45	1	70.90	70.30	1	9,002	0.01%
2020/09/11	5	67.86	1	67.80	67.00	4	8,950	0.04%
2020/09/04	1	71.90	1	72.30	72.30	0	8,915	0.00%
2020/09/03	15	75.97	15	72.00	73.00	0	8,922	0.00%
2020/09/02	4	71.95	6	72.25	73.80	-2	8,792	-0.02%
2020/09/01	1	70.10	0	0.00	69.50	1	8,757	0.01%
2020/08/28	2	71.75	0	0.00	71.80	2	8,850	0.02%
2020/08/27	4	72.28	2	71.60	71.60	2	8,886	0.02%
2020/08/26	2	72.70	6	73.82	74.20	-4	8,928	-0.04%
2020/08/25	1	73.00	2	71.80	71.60	-1	8,918	-0.01%
2020/08/24	5	68.00	0	0.00	68.00	5	8,830	0.06%
2020/08/21	0	0.00	12	64.03	66.30	-12	8,793	-0.14%
2020/08/20	18	62.56	17	62.26	61.50	1	8,755	0.01%
2020/08/19	5	66.00	0	0.00	65.10	5	8,734	0.06%
2020/08/18	1	67.60	2	67.00	67.30	-1	8,721	-0.01%
2020/08/17	0	0.00	1	68.80	68.50	-1	8,705	-0.01%
2020/08/14	1	66.80	0	0.00	69.40	1	8,736	0.01%
2020/08/12	1	67.10	2	70.00	67.70	-1	8,783	-0.01%
2020/08/11	1	73.30	1	73.00	71.20	0	8,773	0.00%
2020/08/10	8	75.68	8	75.81	75.90	0	8,829	0.00%
2020/08/07	1	74.70	2	76.80	77.50	-1	8,763	-0.01%
2020/08/05	0	0.00	2	73.80	74.10	-2	8,780	-0.02%
2020/08/04	4	73.80	3	73.00	72.70	1	8,820	0.01%
2020/07/30	5	75.50	5	76.00	76.40	0	8,673	0.00%
2020/07/28	2	76.30	0	0.00	74.00	2	8,499	0.02%
2020/07/27	2	78.00	4	81.70	77.50	-2	8,308	-0.02%
2020/07/24	21	86.66	12	85.97	82.40	9	8,022	0.11%
2020/07/23	2	78.75	7	79.90	82.50	-5	7,124	-0.07%
2020/07/21	0	0.00	6	74.00	75.00	-6	6,733	-0.09%
2020/07/16	1	71.80	1	72.50	72.00	0	6,473	0.00%
2020/07/15	4	71.30	1	73.90	69.80	3	6,398	0.05%
2020/07/14	3	74.70	0	0.00	73.80	3	6,280	0.05%
2020/07/13	1	76.50	1	75.80	77.00	0	6,213	0.00%
2020/07/10	0	0.00	2	75.00	74.30	-2	6,123	-0.03%
2020/07/09	1	76.10	0	0.00	75.30	1	6,041	0.02%
2020/07/08	0	0.00	2	74.05	74.30	-2	5,943	-0.03%
2020/07/07	6	77.05	0	0.00	74.70	6	5,787	0.10%
2020/07/06	0	0.00	2	72.70	73.70	-2	5,434	-0.04%
2020/07/03	1	65.80	4	65.15	67.00	-3	5,255	-0.06%
2020/07/02	3	61.50	0	0.00	61.20	3	5,041	0.06%
2020/07/01	2	58.00	4	58.70	59.70	-2	4,834	-0.04%
2020/06/29	4	58.53	1	58.50	59.80	3	4,606	0.07%
2020/06/24	5	58.64	5	61.00	56.80	0	4,380	0.00%
2020/06/22	0	0.00	1	52.00	54.70	-1	3,596	-0.03%
2020/06/12	0	0.00	1	49.70	49.65	-1	3,323	-0.03%
2020/06/11	2	49.53	1	51.10	48.60	1	3,240	0.03%
2020/06/09	1	51.20	0	0.00	51.30	1	3,147	0.03%
2020/06/08	0	0.00	1	52.00	52.50	-1	3,095	-0.03%
2020/06/04	1	51.20	1	50.50	50.50	0	2,946	0.00%
2020/06/03	2	49.60	125	49.07	50.10	-123	2,824	-4.35%	大賣/鉅額交易
2020/06/02	200	50.30	388	49.75	49.45	-188	2,741	-6.86%	大買/大賣/鉅額交易
2020/06/01	313	50.04	3	49.02	50.10	310	2,590	11.97%	大買/鉅額交易
2020/05/29	0	0.00	1	43.80	45.55	-1	2,412	-0.04%
2020/05/26	1	45.75	0	0.00	44.55	1	2,272	0.04%
2020/05/25	1	43.00	0	0.00	44.00	1	2,182	0.05%
2020/05/18	1	44.70	1	44.25	43.55	0	1,849	0.00%
2020/05/14	3	41.00	0	0.00	39.90	3	1,534	0.20%
2020/05/13	0	0.00	4	41.73	42.00	-4	1,460	-0.27%
2020/05/11	2	38.50	0	0.00	38.45	2	1,260	0.16%
2020/05/08	0	0.00	1	36.00	36.00	-1	1,147	-0.09%
2020/05/07	1	35.00	0	0.00	35.25	1	1,113	0.09%
2020/04/27	1	33.90	1	33.75	33.75	0	1,031	0.00%
2020/04/15	1	30.95	1	31.50	32.05	0	890	0.00%
2020/04/13	0	0.00	15	30.95	30.95	-15	802	-1.87%
2020/04/01	0	0.00	1	26.50	26.55	-1	793	-0.13%
2020/03/27	1	29.20	0	0.00	29.50	1	970	0.10%
2020/03/26	0	0.00	3	28.30	28.30	-3	1,039	-0.29%
2020/03/25	3	28.17	0	0.00	27.50	3	1,029	0.29%
2020/03/20	1	25.50	0	0.00	25.95	1	1,017	0.10%
2020/03/10	0	0.00	0	31.25	30.95	0	921	0.00%
2020/02/14	5	33.05	0	0.00	33.00	5	958	0.52%
2020/02/12	8	32.64	0	0.00	32.75	8	981	0.82%
2020/02/10	3	32.20	0	0.00	32.10	3	987	0.30%
2020/01/08	0	0.00	0.2	34.30	34.25	-0.2	1,092	-0.02%
2020/01/07	0	0.00	3	34.25	34.25	-3	1,110	-0.27%
2020/01/06	0	0.00	10	35.00	34.65	-10	1,140	-0.88%
2019/12/27	0	0.00	1	36.60	36.90	-1	1,071	-0.09%
2019/12/25	1	36.55	1	36.50	36.35	0	1,004	0.00%
2019/12/24	13	36.45	3	36.75	36.90	10	983	1.02%
2019/12/10	0	0.00	2	34.50	34.55	-2	765	-0.26%
2019/11/01	0	0.00	2	36.20	36.45	-2	577	-0.35%
2019/10/31	2	35.90	3	35.90	35.90	-1	563	-0.18%
2019/10/29	0	0.00	10.6	36.19	36.15	-10.6	527	-2.01%
2019/10/14	0	0.00	2	33.50	35.15	-2	358	-0.56%
2019/09/27	0	0.00	1	32.55	32.60	-1	384	-0.26%
2019/09/26	0	0.00	3	33.05	33.05	-3	386	-0.78%
2019/09/20	0	0.00	1	33.55	33.60	-1	389	-0.26%
2019/09/19	1	33.65	0	0.00	33.55	1	385	0.26%
2019/09/18	2	33.85	0	0.00	33.65	2	382	0.52%
2019/09/17	0	0.00	1	34.15	34.15	-1	373	-0.27%
2019/09/16	0	0.00	5	34.21	33.85	-5	359	-1.39%
2019/09/09	1	32.50	0	0.00	32.25	1	319	0.31%
2019/08/29	0	31.85	0	0.00	31.90	0	302	0.00%
2019/07/15	2	32.70	0	0.00	32.60	2	1,388	0.14%
2019/07/11	2	34.95	0	0.00	35.30	2	1,357	0.15%
2019/07/09	0	0.00	15	34.37	34.15	-15	1,340	-1.12%
2019/07/01	3	33.50	0	0.00	33.65	3	1,432	0.21%
2019/06/27	0	0.00	8	33.15	33.20	-8	1,439	-0.56%
2019/06/06	2	32.00	0	0.00	32.15	2	1,488	0.13%
2019/05/27	0	0.00	2	32.00	31.80	-2	1,578	-0.13%
2019/05/23	2	32.25	0	0.00	32.30	2	1,590	0.13%
2019/05/22	1	33.30	0	0.00	33.00	1	1,595	0.06%
2019/05/21	2	32.40	0	0.00	33.30	2	1,622	0.12%
2019/05/17	2	33.60	0	0.00	33.55	2	1,634	0.12%
2019/05/15	0	0.00	1	36.25	36.10	-1	1,790	-0.06%
2019/05/14	1	35.00	0	0.00	35.65	1	1,832	0.05%
2019/05/13	15	36.47	0	0.00	36.35	15	1,816	0.83%
2019/05/10	0	0.00	35	38.42	37.85	-35	1,788	-1.96%
2019/05/09	5	37.55	0	0.00	38.20	5	1,713	0.29%
2019/05/08	8	38.13	2	38.00	38.40	6	1,684	0.36%
2019/05/07	1	38.10	10	37.75	38.95	-9	1,629	-0.55%
2019/05/06	3	36.92	3	36.75	36.55	0	1,550	0.00%
2019/05/03	2	37.55	0	0.00	37.90	2	1,516	0.13%
2019/04/26	15	37.86	3	37.33	36.85	12	1,514	0.79%
2019/04/25	10	38.05	26	38.05	38.20	-16	1,479	-1.08%
2019/04/24	5	37.50	1	37.40	37.35	4	1,400	0.29%
2019/04/22	36	36.43	2	36.70	36.60	34	1,277	2.66%
2019/04/19	1	35.80	0	0.00	35.70	1	1,238	0.08%
2019/04/18	2	35.20	0	0.00	34.80	2	1,226	0.16%
2019/04/11	2	35.50	0	0.00	35.40	2	1,425	0.14%
2019/04/08	2	36.60	0	0.00	36.35	2	1,454	0.14%
2019/03/05	0	0.00	1	36.15	36.15	-1	1,472	-0.07%
2019/03/04	0	0.00	3	35.90	35.80	-3	1,485	-0.20%
2019/02/20	6	36.98	22	36.73	36.15	-16	1,506	-1.06%
2019/02/19	1	36.35	1	36.20	36.20	0	1,478	0.00%
2019/02/15	2	36.70	0	0.00	36.45	2	1,443	0.14%
2019/02/14	24	35.61	4	35.50	36.50	20	1,353	1.48%
2019/01/30	2	34.60	32	35.10	34.60	-30	1,175	-2.55%
2019/01/29	5	33.95	0	0.00	34.30	5	1,082	0.46%
2019/01/28	25	34.19	6	34.15	33.90	19	1,047	1.81%
2019/01/21	0	0.00	5	33.93	33.60	-5	980	-0.51%
2019/01/18	1	32.55	0	0.00	33.55	1	939	0.11%
2019/01/17	4	33.23	10	33.25	32.55	-6	911	-0.66%
2019/01/11	2	31.30	0	0.00	31.45	2	817	0.24%
2019/01/10	2	31.95	0	0.00	31.95	2	806	0.25%
2019/01/09	2	32.65	0	0.00	32.55	2	801	0.25%
2019/01/08	7	33.23	3	33.40	33.20	4	790	0.51%
2019/01/07	1	35.80	6	35.61	34.10	-5	773	-0.65%
2019/01/03	5	31.70	0	0.00	31.80	5	629	0.79%
2018/12/28	0	0.00	15	31.75	31.60	-15	610	-2.46%
2018/12/25	3	29.55	0	0.00	29.60	3	569	0.53%
2018/12/20	2	29.85	0	0.00	29.75	2	574	0.35%
2018/12/19	0	0.00	1	30.55	30.35	-1	572	-0.17%
2018/12/18	4	30.15	0	0.00	30.25	4	574	0.70%
2018/12/14	2	30.60	0	0.00	30.80	2	575	0.35%
2018/12/10	2	30.50	0	0.00	30.90	2	579	0.35%
2018/12/07	0	0.00	1	31.30	31.20	-1	578	-0.17%
2018/12/06	3	30.83	0	0.00	30.85	3	582	0.52%
2018/12/03	1	33.95	0	0.00	34.00	1	574	0.17%
2018/11/30	6	32.00	0	0.00	32.65	6	522	1.15%
2018/11/29	3	32.50	19	32.55	31.85	-16	507	-3.16%
2018/11/27	1	31.10	0	0.00	31.10	1	421	0.24%
2018/11/26	2	29.75	2	29.88	31.00	0	407	0.00%
2018/11/23	1	28.90	1	29.00	29.30	0	356	0.00%
2018/10/05	1	30.15	0	0.00	29.50	1	1,072	0.09%
2018/10/04	2	30.30	0	0.00	30.75	2	1,070	0.19%
2018/09/28	2	30.80	0	0.00	30.85	2	1,093	0.18%
2018/09/20	2	30.58	0	0.00	30.50	2	1,090	0.18%
2018/09/19	3	30.65	0	0.00	30.75	3	1,088	0.28%
2018/09/03	1	33.35	0	0.00	33.30	1	1,047	0.10%
2018/08/27	4	34.20	4	34.20	34.25	0	1,028	0.00%
2018/08/17	0	0.00	1	36.20	35.55	-1	1,049	-0.10%
2018/08/16	1	35.70	0	0.00	35.70	1	1,046	0.10%
2018/08/15	4	36.68	0	0.00	36.65	4	1,037	0.39%
2018/08/08	0	36.75	0	0.00	36.80	0	950	0.00%
2018/08/03	0	0.00	2	37.45	38.05	-2	905	-0.22%
2018/08/02	2	37.00	1	38.10	37.10	1	895	0.11%
2018/08/01	1	38.55	0	0.00	38.55	1	880	0.11%
2018/07/27	0	0.00	1	38.30	37.85	-1	810	-0.12%
2018/07/24	1	37.90	0	0.00	37.90	1	711	0.14%
2018/07/13	2	33.80	2	34.90	34.65	0	390	0.00%
2018/07/11	0	0.00	45	32.28	31.75	-45	348	-12.90%
2018/06/19	1	32.95	0	0.00	32.80	1	363	0.28%
2018/05/28	3	30.37	0	0.00	30.85	3	261	1.15%
2018/05/25	1	30.45	0	0.00	30.50	1	258	0.39%
2018/05/16	8	29.87	0	0.00	29.80	8	289	2.77%
2018/05/03	2	29.95	0	0.00	31.40	2	356	0.56%
2018/04/13	0	0.00	2	31.90	32.00	-2	489	-0.41%
2018/04/09	6	32.32	0	0.00	32.05	6	529	1.13%
2018/04/03	0	0.00	3	32.80	32.70	-3	526	-0.57%
2018/03/30	4	32.93	0	0.00	32.85	4	525	0.76%
2018/03/28	3	33.40	0	0.00	33.30	3	518	0.58%
2018/03/26	2	33.40	0	0.00	33.60	2	517	0.39%
2018/03/23	2	34.25	0	0.00	34.20	2	514	0.39%
2018/03/20	2	34.70	0	0.00	34.75	2	538	0.37%
2018/02/06	7	35.31	0	0.00	34.20	7	800	0.87%
2018/02/01	4	37.13	0	0.00	37.00	4	946	0.42%
2018/01/25	0	0.00	1	38.70	37.60	-1	1,086	-0.09%
2018/01/22	1	38.90	0	0.00	38.70	1	1,149	0.09%
2018/01/18	0	0.00	5	37.75	37.60	-5	1,345	-0.37%
2018/01/16	0	0.00	5	37.80	37.55	-5	1,370	-0.36%
2018/01/15	0	0.00	10	37.83	37.85	-10	1,395	-0.72%
2018/01/10	1	36.80	0	0.00	36.40	1	1,536	0.07%
2018/01/09	1	36.85	0	0.00	36.90	1	1,570	0.06%
2018/01/08	3	37.43	0	0.00	37.25	3	1,716	0.17%