創惟 (6104)-永豐金-復興券商分點個股進出

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
104.5
漲跌
▲0.5
漲幅
+0.48%
成交量
612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－永豐金-復興券商分點個股進出

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

永豐金-復興券商分點個股進出
永豐金-復興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
2024/06/07	0	0.00	2	99.25	100.00	-2	883	-0.23%
2024/06/06	1	96.30	0	0.00	96.30	1	895	0.11%
2024/05/29	2	100.75	0	0.00	101.00	2	1,126	0.18%
2024/05/28	0	0.00	2.2	102.18	101.00	-2.2	1,148	-0.19%
2024/05/27	1	99.50	0	0.00	99.50	1	1,195	0.08%
2024/05/22	1	99.60	0	0.00	99.40	1	1,917	0.05%
2024/05/20	0	0.00	1	101.00	98.90	-1	1,919	-0.05%
2024/05/16	1	96.00	0	0.00	95.80	1	1,970	0.05%
2024/05/15	0	0.00	3	96.40	96.50	-3	2,043	-0.15%
2024/04/29	0	0.00	0	95.20	95.00	0	2,232	0.00%
2024/04/16	0.1	94.80	0	0.00	94.00	0.1	2,384	0.00%
2024/04/15	1	100.00	0	0.00	98.00	1	2,372	0.04%
2024/04/11	0	0.00	1	103.00	103.00	-1	2,379	-0.04%
2024/03/20	0	0.00	1	106.50	106.50	-1	2,580	-0.04%
2024/03/19	2	109.00	0	0.00	108.50	2	2,619	0.08%
2024/03/14	0	107.50	0	0.00	107.00	0	2,793	0.00%
2024/03/11	0	0.00	0	109.00	108.50	0	2,862	0.00%
2024/03/08	0	108.50	0	0.00	108.00	0	2,890	0.00%
2024/03/07	0	113.00	0	0.00	112.00	0	2,910	0.00%
2024/03/05	1	118.50	0	0.00	120.50	1	2,987	0.03%
2024/03/01	0	0.00	1	122.50	122.00	-1	3,233	-0.03%
2024/02/29	1	120.98	2	121.00	121.00	-1	3,326	-0.03%
2024/02/27	1	122.00	5	122.80	123.00	-4	3,643	-0.11%
2024/02/26	5	128.11	0	0.00	127.50	5	3,764	0.13%
2024/02/23	3	124.17	4	123.50	125.00	-1	3,675	-0.03%
2024/02/21	0	0.00	1	115.50	115.50	-1	3,593	-0.03%
2024/02/20	1	115.00	1	117.00	115.00	0	3,646	0.00%
2024/02/19	2	116.50	10	116.50	115.50	-8	3,689	-0.22%
2024/02/16	3	118.00	3	115.50	118.50	0	3,815	0.00%
2024/02/15	0	113.50	1	113.50	113.50	-1	3,787	-0.03%
2024/01/31	0	0.00	1	109.00	109.00	-1	3,761	-0.03%
2024/01/29	1	107.50	0	0.00	107.50	1	3,775	0.03%
2024/01/26	2	107.25	0	0.00	106.00	2	3,785	0.05%
2024/01/23	1	108.00	1	108.00	108.00	0	3,792	0.00%
2024/01/02	0	0.00	1	122.50	122.00	-1	4,398	-0.02%
2023/12/28	1	121.50	0	0.00	120.00	1	4,373	0.02%
2023/12/27	1	123.00	1.5	122.00	122.00	-0.5	4,368	-0.01%
2023/12/20	1	118.50	1	117.50	117.50	0	4,254	0.00%
2023/12/14	0.5	121.00	0	0.00	121.00	0.5	4,256	0.01%
2023/12/13	0	0.00	4	120.38	119.50	-4	4,237	-0.09%
2023/12/12	2	129.00	2	128.00	128.00	0	4,152	0.00%
2023/12/06	1	130.50	1	132.00	131.50	0	4,195	0.00%
2023/12/05	0	0.00	4	128.63	127.00	-4	4,166	-0.10%
2023/12/04	0	0.00	2	134.50	129.50	-2	4,186	-0.05%
2023/12/01	1	132.00	1	131.00	131.00	0	4,173	0.00%
2023/11/30	3	133.83	0	0.00	134.00	3	4,183	0.07%
2023/11/29	6	134.00	7	133.14	136.50	-1	4,198	-0.02%
2023/11/28	7	129.50	5	126.80	132.50	2	4,025	0.05%
2023/11/27	0	0.00	8	128.56	126.50	-8	3,997	-0.20%
2023/11/24	15	131.10	21	132.81	128.00	-6	3,972	-0.15%
2023/11/22	10	125.50	7	126.07	128.00	3	3,474	0.09%
2023/11/21	0.5	120.00	0	0.00	120.00	0.5	3,257	0.02%
2023/11/20	2	122.75	5	123.00	119.50	-3	3,193	-0.09%
2023/11/17	5	115.00	6	116.08	118.50	-1	3,044	-0.03%
2023/11/16	1	114.50	1	113.50	114.00	0	2,984	0.00%
2023/11/15	2	118.25	4	119.12	117.50	-2	2,910	-0.07%
2023/11/07	1	109.00	0	0.00	110.00	1	2,719	0.04%
2023/11/06	1	111.00	0	0.00	111.00	1	2,739	0.04%
2023/10/30	5	109.00	5	109.00	109.00	0	2,818	0.00%
2023/10/26	6.2	108.44	0	0.00	107.50	6.2	2,878	0.22%
2023/10/18	1.1	111.82	0	0.00	108.50	1.1	3,252	0.03%
2023/10/17	42	117.80	42	115.20	111.50	0	3,256	0.00%
2023/10/16	1	117.00	2	117.00	114.50	-1	3,177	-0.03%
2023/10/13	2	119.00	1	118.50	120.50	1	3,102	0.03%
2023/10/12	0	0.00	1	107.50	111.00	-1	2,973	-0.03%
2023/10/04	0	0.00	1	103.50	103.50	-1	2,935	-0.03%
2023/09/19	1.2	116.50	3	115.00	114.50	-1.8	2,955	-0.06%
2023/09/15	1	117.50	1	119.50	118.00	0	2,918	0.00%
2023/09/13	1	113.00	1	111.50	112.00	0	2,938	0.00%
2023/09/08	0	0.00	1	115.50	117.50	-1	2,906	-0.03%
2023/09/07	1	116.00	46	117.48	116.50	-45	2,928	-1.54%
2023/09/06	1	117.50	1	119.00	118.00	0	2,873	0.00%
2023/09/05	1	116.00	1	118.50	117.50	0	2,830	0.00%
2023/09/04	23	117.43	21	118.45	117.50	2	2,771	0.07%
2023/08/31	1	112.50	2	112.50	113.00	-1	2,671	-0.04%
2023/08/30	15	109.47	13	107.50	108.00	2	2,608	0.08%
2023/08/29	7	106.00	4	108.00	108.00	3	2,547	0.12%
2023/08/28	0	0.00	2	100.00	103.00	-2	2,488	-0.08%
2023/08/25	0	0.00	1	99.90	99.60	-1	2,568	-0.04%
2023/08/24	0	0.00	6	98.25	98.20	-6	2,622	-0.23%
2023/08/21	0	0.00	2	99.85	99.40	-2	2,689	-0.07%
2023/08/18	4	99.73	3	100.67	99.50	1	2,693	0.04%
2023/08/10	3	100.33	9	100.01	98.10	-6	2,673	-0.22%
2023/08/09	1	102.00	1	103.00	103.00	0	2,643	0.00%
2023/08/04	0	0.00	3	109.00	109.00	-3	2,606	-0.12%
2023/08/02	1	114.50	1	111.00	111.50	0	2,584	0.00%
2023/07/31	4	115.88	0	0.00	115.00	4	2,571	0.16%
2023/07/28	3	120.17	3	120.50	120.00	0	2,509	0.00%
2023/07/27	2	118.50	2	120.00	120.00	0	2,443	0.00%
2023/07/26	13	118.69	1	115.50	113.50	12	2,343	0.51%
2023/07/25	2	118.00	14	117.32	117.50	-12	2,174	-0.55%
2023/07/21	1	111.00	0	0.00	112.50	1	2,119	0.05%
2023/07/20	1	115.50	3	115.67	115.00	-2	2,140	-0.09%
2023/07/19	3	116.50	1	110.50	114.00	2	2,105	0.09%
2023/07/18	1	108.00	0	0.00	107.50	1	2,059	0.05%
2023/07/17	0	0.00	1	109.50	110.00	-1	2,080	-0.05%
2023/07/14	1	107.50	0	0.00	106.00	1	2,065	0.05%
2023/07/04	0	0.00	1	114.00	114.00	-1	2,251	-0.04%
2023/06/21	0	0.00	1.1	114.55	115.50	-1.1	2,566	-0.04%
2023/06/20	0	0.00	1	115.00	115.50	-1	2,605	-0.04%
2023/06/19	5.1	118.20	1	116.50	116.00	4.1	2,700	0.15%
2023/06/14	1	118.50	0	0.00	117.50	1	2,712	0.04%
2023/06/13	8	117.50	1	116.00	117.50	7	2,727	0.26%
2023/06/09	0	0.00	7	114.36	113.00	-7	2,799	-0.25%
2023/06/06	0	0.00	3	116.00	114.50	-3	3,256	-0.09%
2023/06/05	4	119.00	1	119.00	119.00	3	3,270	0.09%
2023/06/02	14	116.25	0	0.00	116.50	14	3,297	0.42%
2023/06/01	0	0.00	2	117.50	117.00	-2	3,392	-0.06%
2023/05/31	22	118.68	6	118.25	117.50	16	3,444	0.46%
2023/05/30	2	115.00	3	114.00	115.00	-1	3,404	-0.03%
2023/05/29	4	112.25	4	111.88	112.50	0	3,411	0.00%
2023/05/26	1	107.00	1	106.00	106.00	0	3,510	0.00%
2023/05/25	1	110.50	1	111.00	109.00	0	3,643	0.00%
2023/05/23	0	0.00	4	112.00	111.50	-4	3,941	-0.10%
2023/05/22	1	109.50	0	0.00	110.00	1	4,239	0.02%
2023/05/19	3	110.17	1	109.00	108.00	2	4,507	0.04%
2023/05/18	2	109.25	1	109.00	109.50	1	4,583	0.02%
2023/05/17	0	0.00	1.1	107.50	107.50	-1.1	4,683	-0.02%
2023/05/16	1	107.50	2	106.50	105.50	-1	4,965	-0.02%
2023/05/15	130	104.78	1	105.00	105.00	129	5,020	2.57%	大買/鉅額交易
2023/05/11	0	0.00	3	106.67	104.50	-3	5,270	-0.06%
2023/05/10	2	108.75	0	0.00	109.50	2	5,417	0.04%
2023/05/09	0	0.00	1	107.50	107.50	-1	5,553	-0.02%
2023/05/08	1	110.00	4	110.50	109.00	-3	5,808	-0.05%
2023/05/05	6	109.17	143	108.45	110.00	-137	6,254	-2.19%	大賣/鉅額交易
2023/05/04	1	110.50	1	107.50	106.50	0	6,359	0.00%
2023/05/02	0	0.00	1	110.00	110.00	-1	6,480	-0.02%
2023/04/28	1	107.00	2	107.50	108.00	-1	6,574	-0.02%
2023/04/26	4	103.25	4	104.00	105.50	0	6,583	0.00%
2023/04/25	0.1	106.00	4	105.63	102.50	-3.9	6,707	-0.06%
2023/04/24	0	0.00	0.1	108.00	108.50	-0.1	6,698	0.00%
2023/04/21	1.1	115.87	2	113.00	111.50	-0.9	6,702	-0.01%
2023/04/20	0	0.00	1	115.50	115.50	-1	6,780	-0.01%
2023/04/19	1	122.50	1	120.50	120.00	0	6,791	0.00%
2023/04/18	0.1	121.50	1	124.50	121.50	-1	6,814	-0.01%
2023/04/17	0	0.00	1	124.00	124.50	-1	6,883	-0.01%
2023/04/14	3	124.33	2	123.75	123.00	1	6,991	0.01%
2023/04/13	1	125.50	3	125.17	122.00	-2	7,028	-0.03%
2023/04/12	12	129.04	3	127.83	130.00	9	6,966	0.13%
2023/04/11	1	125.50	0	0.00	125.50	1	6,893	0.01%
2023/04/10	0	125.00	2	125.00	123.50	-2	6,913	-0.03%
2023/04/07	2	126.00	2	125.50	125.50	0	6,957	0.00%
2023/04/06	2	123.00	0	0.00	125.50	2	6,940	0.03%
2023/03/29	0	0.00	1	122.00	119.00	-1	6,962	-0.01%
2023/03/28	2	124.25	1	121.00	121.00	1	7,000	0.01%
2023/03/27	1	127.00	1	126.00	125.50	0	6,987	0.00%
2023/03/24	9	129.44	10	129.45	127.50	-1	7,028	-0.01%
2023/03/22	3	128.83	0	0.00	126.00	3	6,859	0.04%
2023/03/21	1	125.00	0	0.00	125.50	1	6,789	0.01%
2023/03/20	1	121.50	0	0.00	120.50	1	6,795	0.01%
2023/03/17	1	119.50	1	119.00	119.50	0	6,849	0.00%
2023/03/16	0	0.00	0.1	115.50	116.50	-0.1	6,879	0.00%
2023/03/15	0	0.00	1	117.50	117.00	-1	6,955	-0.01%
2023/03/14	0	0.00	1	117.00	116.50	-1	7,024	-0.01%
2023/03/13	2	121.00	4	115.63	120.50	-2	7,217	-0.03%
2023/03/10	1	122.51	0	0.00	124.00	1	7,418	0.01%
2023/03/09	1	134.50	1	133.00	128.00	0	7,584	0.00%
2023/03/07	2	127.75	0	0.00	127.00	2	7,556	0.03%
2023/03/06	2	129.75	1	131.50	130.00	1	7,594	0.01%
2023/03/03	1	128.50	1	129.00	127.00	0	7,687	0.00%
2023/03/02	1	126.50	1	126.50	126.50	0	7,798	0.00%
2023/03/01	1	127.00	1	125.00	127.00	0	7,790	0.00%
2023/02/24	2	127.25	2	124.75	124.00	0	7,833	0.00%
2023/02/23	23	125.28	3	127.83	128.00	20	7,790	0.26%
2023/02/22	2	123.75	1	122.00	122.50	1	7,937	0.01%
2023/02/21	7	128.57	6	127.83	127.00	1	8,019	0.01%
2023/02/20	5	128.10	9	127.22	127.50	-4	7,974	-0.05%
2023/02/17	3	122.00	21	121.76	123.00	-18	7,825	-0.23%
2023/02/16	27	117.78	16	117.41	118.50	11	7,829	0.14%
2023/02/15	2	115.00	0	0.00	115.50	2	8,157	0.02%
2023/02/14	4	119.88	6	119.00	116.50	-2	8,149	-0.02%
2023/02/13	0	0.00	3	114.67	115.50	-3	8,051	-0.04%
2023/02/10	1	117.00	1	115.00	115.00	0	8,172	0.00%
2023/02/09	2	117.00	57	113.75	117.00	-55	8,302	-0.66%
2023/02/08	55	117.40	1.1	117.40	114.50	53.9	8,304	0.65%
2023/02/07	3	115.33	2	116.00	115.50	1	8,270	0.01%
2023/02/06	10	117.35	8	118.25	119.00	2	8,347	0.02%
2023/02/03	15	116.17	30.1	118.34	118.00	-15.1	8,352	-0.18%
2023/02/02	1	108.00	3	108.83	108.50	-2	8,079	-0.02%
2023/02/01	3	106.00	3	105.50	105.50	0	8,565	0.00%
2023/01/31	1	102.00	0	0.00	104.50	1	8,592	0.01%
2023/01/30	1	103.00	0	0.00	103.00	1	8,629	0.01%
2023/01/17	2	97.70	3	97.50	96.80	-1	8,747	-0.01%
2023/01/12	1	98.30	1	97.00	95.30	0	8,962	0.00%
2023/01/11	2	98.05	2	97.85	98.30	0	8,993	0.00%
2023/01/09	0	0.00	1	97.80	96.70	-1	9,089	-0.01%
2023/01/06	1	95.20	0	0.00	96.70	1	9,139	0.01%
2023/01/04	6	96.08	7	94.50	96.10	-1	9,225	-0.01%
2022/12/30	1	89.70	1	88.80	88.00	0	9,307	0.00%
2022/12/29	1	88.10	1	87.80	87.80	0	9,430	0.00%
2022/12/28	1	89.80	1	88.70	88.30	0	9,677	0.00%
2022/12/27	1	90.60	2	90.85	90.30	-1	9,891	-0.01%
2022/12/23	1	88.30	1	87.80	88.80	0	10,276	0.00%
2022/12/21	7	88.71	8	89.08	88.40	-1	10,525	-0.01%
2022/12/20	2	92.90	0	0.00	89.30	2	10,634	0.02%
2022/12/16	1	98.30	1	96.30	95.70	0	10,759	0.00%
2022/12/14	1	102.50	1	103.50	102.50	0	10,830	0.00%
2022/12/13	1	101.99	1	101.00	101.00	0	10,885	0.00%
2022/12/12	3	102.83	4	101.88	101.00	-1	10,901	-0.01%
2022/12/09	1	106.50	0	0.00	105.50	1	10,914	0.01%
2022/12/08	1	104.00	2	104.50	104.00	-1	10,879	-0.01%
2022/12/07	2	105.00	0	0.00	103.00	2	10,887	0.02%
2022/12/06	2	106.25	2	105.00	104.50	0	10,835	0.00%
2022/12/05	3.1	110.16	18	109.42	109.50	-15	10,850	-0.14%
2022/12/02	47	104.74	3	107.00	107.00	44	10,675	0.41%
2022/12/01	5	98.44	11	98.92	100.00	-6	10,409	-0.06%
2022/11/30	1.1	94.84	2	95.35	93.70	-1	10,390	-0.01%
2022/11/29	1	94.50	0	0.00	94.50	1	10,435	0.01%
2022/11/28	2	97.15	10	96.05	97.60	-8	10,366	-0.08%
2022/11/25	15	97.33	7	97.19	96.50	8	10,336	0.08%
2022/11/23	1	92.00	1	91.10	91.10	0	10,093	0.00%
2022/11/22	12	92.95	14	92.09	90.90	-2	10,131	-0.02%
2022/11/21	1	95.40	2	94.85	94.30	-1	10,157	-0.01%
2022/11/18	7	97.43	5	96.58	95.10	2	10,210	0.02%
2022/11/17	1	96.30	5	96.40	96.30	-4	10,032	-0.04%
2022/11/16	2	95.40	2	93.80	94.30	0	9,957	0.00%
2022/11/15	8	94.69	2	93.90	94.50	6	9,958	0.06%
2022/11/14	23	92.91	3	93.87	95.00	20	10,052	0.20%
2022/11/11	4	92.85	2	97.85	91.70	2	10,143	0.02%
2022/11/10	6	91.02	9	91.58	91.00	-3	9,942	-0.03%
2022/11/09	8	90.49	8	91.30	91.80	0	10,574	0.00%
2022/11/07	1	92.50	0	0.00	89.00	1	10,775	0.01%
2022/11/04	18	88.91	17	87.80	89.00	1	10,622	0.01%
2022/11/03	13	89.71	23	89.09	88.60	-10	10,544	-0.09%
2022/11/02	17	89.02	14	88.50	89.00	3	10,572	0.03%
2022/11/01	20.1	87.48	28	86.91	87.10	-8	10,461	-0.08%
2022/10/31	0	0.00	11	83.26	83.40	-11	10,351	-0.11%
2022/10/28	15	82.86	14	84.19	82.10	1	10,407	0.01%
2022/10/26	2	75.40	2	76.15	75.10	0	9,967	0.00%
2022/10/25	4	77.38	5	77.32	75.20	-1	9,988	-0.01%
2022/10/24	1	86.50	4	86.25	82.10	-3	10,014	-0.03%
2022/10/21	11	84.26	0	0.00	80.10	11	10,055	0.11%
2022/10/20	8	84.83	16	84.31	83.60	-8	10,334	-0.08%
2022/10/19	11	88.20	5	86.20	85.20	6	10,430	0.06%
2022/10/18	22	87.57	12	91.18	87.40	10	10,586	0.09%
2022/10/17	4	83.05	4	84.68	89.70	0	11,013	0.00%
2022/10/14	14	84.78	10	84.91	85.80	4	11,393	0.04%
2022/10/13	5	82.64	11	78.81	78.00	-6	11,510	-0.05%
2022/10/12	4	85.15	1	85.90	84.40	3	11,553	0.03%
2022/10/11	5	88.50	5	87.66	86.40	0	11,710	0.00%
2022/10/07	7	93.74	6	95.10	90.30	1	11,951	0.01%
2022/10/06	4	94.50	65	93.99	93.70	-61	12,160	-0.50%
2022/10/05	68	94.05	23	95.19	92.50	45	12,257	0.37%
2022/10/04	29	93.06	3	92.70	94.00	26	12,307	0.21%
2022/10/03	4	92.45	1	92.50	92.70	3	12,390	0.02%
2022/09/30	1	87.30	1	87.90	88.10	0	12,546	0.00%
2022/09/28	0	0.00	1	90.20	88.80	-1	12,789	-0.01%
2022/09/26	6	88.25	4	89.30	87.60	2	13,042	0.02%
2022/09/23	7	99.93	5	97.70	96.60	2	13,268	0.02%
2022/09/22	0	0.00	1	100.00	100.50	-1	13,500	-0.01%
2022/09/21	8	98.68	0	0.00	98.00	8	13,616	0.06%
2022/09/20	0	0.00	0.1	101.46	99.30	-0.1	13,833	0.00%
2022/09/19	1	100.00	5.1	100.02	99.50	-4.1	13,892	-0.03%
2022/09/16	2	103.50	2	104.50	100.00	0	14,077	0.00%
2022/09/15	6.3	106.80	7	104.86	103.00	-0.8	14,300	-0.01%
2022/09/13	1	104.50	1	105.00	104.50	0	14,714	0.00%
2022/09/12	1	105.50	0	0.00	104.50	1	14,947	0.01%
2022/09/08	0	0.00	0	103.50	104.50	0	15,021	0.00%
2022/09/07	1	103.00	0	0.00	101.50	1	15,044	0.01%
2022/09/06	1	107.00	1	102.50	102.50	0	15,134	0.00%
2022/09/05	1	114.00	3	113.17	113.00	-2	15,073	-0.01%
2022/08/31	2	123.50	2	120.50	123.50	0	15,229	0.00%
2022/08/30	16	122.91	15	121.50	120.50	1	15,284	0.01%
2022/08/29	0	0.00	1	121.00	122.50	-1	15,418	-0.01%
2022/08/26	5	129.00	13	127.96	125.50	-8	15,490	-0.05%
2022/08/25	14	128.43	6	128.00	127.00	8	15,557	0.05%
2022/08/24	5	129.00	5	130.50	125.50	0	15,670	0.00%
2022/08/23	6	126.00	6	128.08	129.00	0	15,831	0.00%
2022/08/22	5	129.00	5	129.30	128.00	0	15,996	0.00%
2022/08/19	10	133.25	10	133.70	133.00	0	16,019	0.00%
2022/08/18	19	129.21	19	129.66	132.00	0	15,969	0.00%
2022/08/17	10	129.55	9	129.89	128.00	1	15,821	0.01%
2022/08/16	28	133.20	31	132.02	131.50	-3	15,835	-0.02%
2022/08/15	20	126.23	22	127.46	130.50	-2	15,334	-0.01%
2022/08/12	6.1	118.18	6	116.92	119.00	0.1	15,269	0.00%
2022/08/11	17	117.29	17	114.91	113.50	0	15,319	0.00%
2022/08/10	5	112.50	5	113.50	115.00	0	15,659	0.00%
2022/08/09	8	115.88	7	115.00	114.50	1	16,036	0.01%
2022/08/08	9	114.00	9	112.89	114.00	0	16,251	0.00%
2022/08/05	6	116.08	6	116.83	116.00	0	16,600	0.00%
2022/08/04	1	113.50	1	115.00	115.00	0	16,799	0.00%
2022/08/03	1.1	117.24	2	113.50	111.00	-0.9	16,929	-0.01%
2022/08/01	10	120.50	10	119.25	120.50	0	17,327	0.00%
2022/07/29	13	120.38	16	120.38	120.50	-3	17,475	-0.02%
2022/07/28	19	125.18	17	125.44	119.50	2	17,587	0.01%
2022/07/27	19	121.95	17	123.29	125.50	2	17,514	0.01%
2022/07/26	5	132.70	6	133.00	129.50	-1	17,300	-0.01%
2022/07/25	6	138.67	2	139.25	137.00	4	17,314	0.02%
2022/07/22	27	148.26	27	146.83	143.00	0	17,441	0.00%
2022/07/21	12	142.50	14	141.21	145.00	-2	17,174	-0.01%
2022/07/20	31	136.02	30	135.00	133.50	1	17,003	0.01%
2022/07/19	5	131.20	5	132.10	130.50	0	17,046	0.00%
2022/07/18	19	134.87	29	134.67	132.50	-10	17,195	-0.06%
2022/07/15	28	133.91	28	133.73	133.00	0	17,198	0.00%
2022/07/14	37	133.07	26	127.56	134.00	11	17,096	0.06%
2022/07/13	14	131.11	14	132.57	126.00	0	17,010	0.00%
2022/07/12	30	126.20	30	126.63	127.00	0	17,014	0.00%
2022/07/11	16	129.78	16	129.66	131.50	0	17,012	0.00%
2022/07/08	20	131.03	38	130.03	134.50	-18	16,992	-0.11%
2022/07/07	30	130.62	16	128.03	128.00	14	16,796	0.08%
2022/07/06	7	131.71	9	133.00	125.00	-2	16,633	-0.01%
2022/07/05	21	137.19	17	135.82	138.50	4	16,483	0.02%
2022/07/04	19	137.66	17	138.12	135.50	2	16,684	0.01%
2022/07/01	13	142.04	22	142.05	140.50	-9	16,796	-0.05%
2022/06/30	7	144.21	9	140.44	149.00	-2	16,587	-0.01%
2022/06/29	2	147.25	2	149.00	150.50	0	16,412	0.00%
2022/06/28	21	155.29	21	152.74	148.50	0	16,339	0.00%
2022/06/27	5	165.00	5	167.00	164.50	0	16,379	0.00%
2022/06/24	9	160.89	9	163.72	160.00	0	16,541	0.00%
2022/06/23	6	157.58	6	162.08	161.00	0	16,472	0.00%
2022/06/22	6	166.00	8	158.81	155.50	-2	16,295	-0.01%
2022/06/21	13	165.23	14	167.50	171.50	-1	16,251	-0.01%
2022/06/20	1	164.50	16	173.75	164.50	-15	16,400	-0.09%
2022/06/17	6	184.42	7	184.07	182.50	-1	16,557	-0.01%
2022/06/16	5	200.80	5	199.50	191.00	0	17,063	0.00%
2022/06/15	9	206.00	11	207.18	199.00	-2	17,598	-0.01%
2022/06/14	2	201.00	4	201.63	204.50	-2	17,776	-0.01%
2022/06/13	2	196.00	2	198.25	201.00	0	18,080	0.00%
2022/06/10	3	198.50	4	201.50	201.00	-1	18,463	-0.01%
2022/06/09	5	202.00	6	200.25	204.00	-1	18,948	-0.01%
2022/06/08	13	202.50	10	203.70	200.50	3	19,158	0.02%
2022/06/07	16	202.22	17	202.24	200.50	-1	19,466	-0.01%
2022/06/06	25	204.82	25	209.46	208.50	0	19,980	0.00%
2022/06/02	31	211.74	28	210.73	213.50	3	20,703	0.01%
2022/06/01	23	212.54	29	210.53	208.50	-6	21,005	-0.03%
2022/05/31	7	210.64	6	208.83	211.50	1	21,454	0.00%
2022/05/30	18	202.86	21	200.93	211.50	-3	22,102	-0.01%
2022/05/27	8	194.69	6	195.08	192.50	2	22,692	0.01%
2022/05/26	12	197.71	34	192.76	191.00	-22	23,005	-0.10%
2022/05/25	29	197.47	31	195.84	197.50	-2	23,638	-0.01%
2022/05/24	5	197.00	4	200.88	194.00	1	23,892	0.00%
2022/05/23	2	204.00	4	204.88	202.00	-2	24,202	-0.01%
2022/05/20	20	213.00	20	211.25	208.00	0	24,359	0.00%
2022/05/19	24	207.73	24	207.75	213.50	0	24,259	0.00%
2022/05/18	53	216.14	53	213.83	213.50	0	24,343	0.00%
2022/05/17	11	200.73	13	202.04	212.00	-2	24,314	-0.01%
2022/05/16	17	200.94	15	198.63	196.00	2	24,621	0.01%
2022/05/13	5	196.80	8	196.00	197.00	-3	25,140	-0.01%
2022/05/12	8	192.25	7	191.00	183.50	1	25,318	0.00%
2022/05/11	3	193.50	3	196.33	194.50	0	25,571	0.00%
2022/05/10	3	190.50	5	186.10	196.50	-2	26,008	-0.01%
2022/05/09	5	186.80	5	186.60	184.50	0	26,206	0.00%
2022/05/06	10	197.15	5	195.50	192.00	5	26,424	0.02%
2022/05/05	11	213.59	13	213.12	211.50	-2	26,377	-0.01%
2022/05/04	2	204.50	2	207.25	205.00	0	26,305	0.00%
2022/05/03	2	202.25	5	203.30	205.00	-3	26,451	-0.01%
2022/04/29	4	206.88	6	202.67	199.50	-2	26,513	-0.01%
2022/04/28	28	209.80	5	206.20	204.00	23	26,627	0.09%
2022/04/27	7	197.86	8	199.00	203.50	-1	26,744	0.00%
2022/04/26	5	202.60	3	201.50	203.50	2	26,663	0.01%
2022/04/25	2	200.00	2	208.00	199.50	0	26,652	0.00%
2022/04/22	23	230.11	23	230.22	221.50	0	26,853	0.00%
2022/04/21	31	230.82	16	233.84	239.00	15	26,713	0.06%
2022/04/20	14	222.11	0	0.00	229.00	14	26,560	0.05%
2022/04/19	0	0.00	2	227.50	221.50	-2	26,443	-0.01%
2022/04/18	12	225.54	10	226.50	226.50	2	26,356	0.01%
2022/04/15	1	225.50	2	229.00	225.50	-1	26,358	0.00%
2022/04/14	6	245.25	5	239.90	232.00	1	26,251	0.00%
2022/04/13	4	254.00	2	254.00	248.00	2	26,134	0.01%
2022/04/12	9	256.50	9	259.44	249.50	0	26,067	0.00%
2022/04/08	29	264.71	30	264.50	264.50	-1	25,894	0.00%
2022/04/07	16	289.84	12	280.71	272.00	4	25,455	0.02%
2022/04/06	4	300.25	4	299.88	302.00	0	25,191	0.00%
2022/04/01	2	295.25	1	296.50	300.00	1	25,234	0.00%
2022/03/31	4	300.88	3	301.33	302.00	1	25,247	0.00%
2022/03/30	10	311.50	6.1	308.69	304.50	4	25,271	0.02%
2022/03/29	6	312.08	8	314.06	309.00	-2	25,361	-0.01%
2022/03/28	3	290.50	5	294.00	303.00	-2	25,412	-0.01%
2022/03/25	1	299.00	0	0.00	292.50	1	25,973	0.00%
2022/03/24	1	300.50	8	299.25	292.00	-7	26,531	-0.03%
2022/03/23	21	316.50	12	325.21	298.00	9	26,924	0.03%
2022/03/22	33	303.70	58	300.67	307.00	-25	26,954	-0.09%
2022/03/21	95	299.14	72	298.46	306.50	23	26,822	0.09%
2022/03/18	23	292.41	21	287.17	291.50	2	26,240	0.01%
2022/03/17	16	281.88	16	285.34	292.00	0	25,674	0.00%
2022/03/16	10	264.80	11	265.05	265.50	-1	25,410	0.00%
2022/03/15	14	283.75	13	272.96	265.00	1	25,180	0.00%
2022/03/14	10	295.05	23	295.70	294.00	-13	24,990	-0.05%
2022/03/11	1	283.00	5	281.90	289.50	-4	24,549	-0.02%
2022/03/10	19	279.03	24	278.58	279.00	-5	24,273	-0.02%
2022/03/09	30	275.52	30	277.83	270.50	0	24,002	0.00%
2022/03/08	42	271.07	35	273.19	265.50	7	23,491	0.03%
2022/03/07	5	272.29	5	268.40	265.00	0	22,922	0.00%
2022/03/04	16	289.78	16	290.00	281.00	0	22,690	0.00%
2022/03/03	19.1	291.41	19	292.42	293.50	0.1	22,257	0.00%
2022/03/02	7	262.64	43	257.71	273.00	-36	21,598	-0.17%
2022/03/01	39	250.13	14	250.93	248.50	25	20,908	0.12%
2022/02/25	49	244.88	91	249.51	245.00	-42	20,682	-0.20%
2022/02/24	49	237.36	10	236.45	233.00	39	20,263	0.19%
2022/02/23	3	232.17	2	239.25	238.50	1	20,564	0.00%
2022/02/22	2	231.00	2	237.25	226.50	0	20,451	0.00%
2022/02/21	2	236.75	2	235.00	240.00	0	20,648	0.00%
2022/02/18	1	237.00	1	238.50	238.50	0	21,484	0.00%
2022/02/17	5	239.00	6	238.08	236.00	-1	21,706	0.00%
2022/02/16	13	250.88	9	246.89	245.50	4	22,235	0.02%
2022/02/15	24	264.90	20	258.75	245.00	4	22,917	0.02%
2022/02/14	22	266.41	21	265.07	265.00	1	22,606	0.00%
2022/02/11	15	250.83	21	260.67	271.00	-6	22,673	-0.03%
2022/02/10	30	253.80	55	250.78	246.50	-25	22,468	-0.11%
2022/02/09	9	233.33	12	239.29	243.00	-3	21,779	-0.01%
2022/02/08	24	220.40	23	220.70	221.00	1	21,383	0.00%
2022/01/26	3	203.33	4	197.88	194.50	-1	21,059	0.00%
2022/01/25	4	206.25	7	207.29	205.00	-3	21,190	-0.01%
2022/01/24	1	196.00	3	196.33	204.50	-2	21,345	-0.01%
2022/01/21	4	204.38	4	205.25	198.00	0	21,519	0.00%
2022/01/20	8	209.44	8	210.63	210.00	0	21,736	0.00%
2022/01/19	5	206.20	5	205.80	207.00	0	21,725	0.00%
2022/01/18	1	206.00	7	206.64	205.50	-6	22,038	-0.03%
2022/01/17	16	198.31	16	197.22	203.50	0	21,998	0.00%
2022/01/14	2	191.25	2	189.50	192.00	0	21,910	0.00%
2022/01/13	2	187.75	1	184.00	185.50	1	22,163	0.00%
2022/01/12	2	191.25	1	192.00	191.50	1	22,460	0.00%
2022/01/11	3	188.67	5	190.20	191.50	-2	22,880	-0.01%
2022/01/10	4	188.25	6	191.67	190.00	-2	22,961	-0.01%
2022/01/07	6	183.83	10	182.00	179.00	-4	23,066	-0.02%
2022/01/06	20	192.85	12	192.58	194.00	8	23,236	0.03%
2022/01/05	3	192.83	1	193.00	188.00	2	23,394	0.01%
2022/01/04	0	0.00	2	198.75	198.00	-2	23,775	-0.01%
2022/01/03	1	196.00	2	201.75	196.00	-1	24,054	0.00%
2021/12/30	1	196.00	1	200.50	201.50	0	24,307	0.00%
2021/12/29	1	197.50	2	198.50	197.00	-1	24,731	0.00%
2021/12/28	0	0.00	3	201.17	199.50	-3	25,218	-0.01%
2021/12/27	2	195.50	0	0.00	198.00	2	25,437	0.01%
2021/12/24	6	203.08	107	205.88	199.00	-101	25,595	-0.39%	大賣/鉅額交易
2021/12/23	5	210.60	16	208.41	206.00	-11	25,704	-0.04%
2021/12/22	136	210.31	148	209.83	204.00	-12	25,675	-0.05%	大買/大賣/
2021/12/21	4	204.00	17	205.71	206.50	-13	25,621	-0.05%
2021/12/20	56	207.87	218	207.65	198.00	-162	25,464	-0.64%	大賣/鉅額交易
2021/12/17	171	206.85	0	0.00	205.00	171	25,290	0.68%	大買/鉅額交易
2021/12/16	4	198.88	10	199.30	208.00	-6	25,375	-0.02%
2021/12/15	3	190.33	15	190.13	189.50	-12	25,699	-0.05%
2021/12/14	3	178.33	4	179.75	179.50	-1	25,866	0.00%
2021/12/10	9	183.22	3	180.50	180.50	6	26,599	0.02%
2021/12/09	9	187.61	301	188.89	186.50	-292	26,821	-1.09%	大賣/鉅額交易
2021/12/08	16	189.31	13	191.42	195.00	3	27,138	0.01%
2021/12/07	1	184.00	0	0.00	184.00	1	27,624	0.00%
2021/12/06	3	183.83	1	186.50	187.50	2	27,917	0.01%
2021/12/03	11	185.77	5	186.60	183.00	6	29,107	0.02%
2021/12/02	36	187.38	5	187.30	185.50	31	29,262	0.11%
2021/12/01	22	187.05	7	189.93	194.00	15	29,561	0.05%
2021/11/30	10	187.30	0	0.00	182.50	10	30,953	0.03%
2021/11/29	5	172.50	7	178.14	185.00	-2	31,179	-0.01%
2021/11/26	17	177.12	24	178.08	177.00	-7	31,689	-0.02%
2021/11/25	20	185.03	2	183.00	181.00	18	32,666	0.06%
2021/11/24	22	184.52	202	188.09	188.00	-180	32,558	-0.55%	大賣/鉅額交易
2021/11/23	76	195.78	35	189.79	189.00	41	32,605	0.13%
2021/11/22	13	194.81	147	195.38	193.50	-134	32,490	-0.41%	大賣/鉅額交易
2021/11/19	51	189.28	27	188.93	188.50	24	32,013	0.07%
2021/11/18	238	190.78	11	192.55	190.00	227	32,109	0.71%	大買/鉅額交易
2021/11/17	201	188.91	26	188.87	193.00	175	32,077	0.55%	大買/鉅額交易
2021/11/16	20	179.05	12	178.63	179.00	8	31,411	0.03%
2021/11/15	245	173.59	33	177.94	182.00	212	31,398	0.68%	大買/鉅額交易
2021/11/12	51	169.90	104	170.53	165.50	-53	30,764	-0.17%	大賣/
2021/11/11	64	158.09	7	160.29	166.50	57	29,670	0.19%
2021/11/10	13	152.38	16	152.66	151.50	-3	29,338	-0.01%
2021/11/09	3	148.33	3	144.83	147.00	0	28,924	0.00%
2021/11/05	3	138.00	3	137.50	138.50	0	29,012	0.00%
2021/11/04	2	134.25	20	135.35	135.50	-18	29,134	-0.06%
2021/11/02	9	145.28	8	145.44	142.00	1	28,991	0.00%
2021/11/01	41	153.80	38	152.41	152.00	3	29,059	0.01%
2021/10/29	13	149.81	2	148.00	144.00	11	28,845	0.04%
2021/10/28	5	147.40	19	145.29	148.50	-14	28,527	-0.05%
2021/10/27	35	143.54	44	143.31	145.50	-9	28,037	-0.03%
2021/10/26	79	142.95	65	143.99	132.50	14	27,710	0.05%
2021/10/25	22	143.57	20	144.58	143.50	2	27,246	0.01%
2021/10/22	17	140.26	18	141.81	142.50	-1	27,046	0.00%
2021/10/21	14	137.61	19	140.50	138.00	-5	26,749	-0.02%
2021/10/20	31	133.84	23	132.98	137.50	8	26,407	0.03%
2021/10/19	35	130.30	16	131.25	131.50	19	26,089	0.07%
2021/10/18	3	117.67	7	119.29	123.00	-4	25,632	-0.02%
2021/10/15	22	121.30	21	122.45	121.00	1	25,484	0.00%
2021/10/14	1	115.50	1	120.50	121.00	0	25,532	0.00%
2021/10/13	30	117.03	41	117.80	120.50	-11	25,648	-0.04%
2021/10/12	2	124.75	15	123.40	117.50	-13	25,808	-0.05%
2021/10/08	0	0.00	4	124.00	128.50	-4	25,528	-0.02%
2021/10/07	4	116.25	12	118.67	117.00	-8	25,291	-0.03%
2021/10/06	4	119.38	1	113.50	113.50	3	25,205	0.01%
2021/10/05	40	118.96	39	120.27	125.00	1	24,788	0.00%
2021/10/04	13	127.81	12	128.96	121.50	1	24,234	0.00%
2021/10/01	7	137.14	13	134.54	135.00	-6	23,859	-0.03%
2021/09/30	7	141.07	7	139.86	140.00	0	23,574	0.00%
2021/09/29	14	143.36	34	143.50	138.00	-20	23,288	-0.09%
2021/09/28	10	146.75	2	145.50	148.50	8	22,975	0.03%
2021/09/27	10	154.70	11	150.82	144.50	-1	22,725	0.00%
2021/09/24	5	155.80	43	154.64	155.00	-38	22,209	-0.17%
2021/09/23	22	151.82	30	152.53	152.00	-8	21,716	-0.04%
2021/09/22	22	153.36	21	152.17	147.00	1	21,035	0.00%
2021/09/17	47	148.20	15	150.07	151.00	32	20,258	0.16%
2021/09/16	33	143.00	2	144.00	146.00	31	19,748	0.16%
2021/09/15	18	138.83	10	138.45	142.00	8	19,184	0.04%
2021/09/14	4	136.38	2	137.75	137.00	2	18,789	0.01%
2021/09/13	12	138.13	9	138.28	136.00	3	18,429	0.02%
2021/09/10	13	143.92	17	144.12	145.50	-4	17,864	-0.02%
2021/09/09	5	138.40	2	139.00	144.00	3	17,099	0.02%
2021/09/08	22	138.61	19	138.18	137.50	3	16,620	0.02%
2021/09/07	18	141.86	4	136.50	136.00	14	15,324	0.09%
2021/09/06	2	153.50	3	154.33	151.00	-1	14,999	-0.01%
2021/09/03	12	154.54	5	154.50	160.00	7	14,481	0.05%
2021/09/02	3	152.83	4	153.75	157.50	-1	12,775	-0.01%
2021/09/01	3	134.00	5	135.50	143.50	-2	12,270	-0.02%
2021/08/31	18	128.08	6	131.75	130.50	12	11,475	0.10%
2021/08/27	2	115.00	0	0.00	115.00	2	10,138	0.02%
2021/08/26	3	124.33	2	120.50	120.50	1	9,847	0.01%
2021/08/25	1	119.00	1	122.50	122.50	0	9,549	0.00%
2021/08/24	11	123.45	18	124.28	124.00	-7	9,265	-0.08%
2021/08/23	19	114.50	22	114.86	122.50	-3	8,756	-0.03%
2021/08/20	11	104.09	24	106.17	111.50	-13	8,208	-0.16%
2021/08/19	34	107.31	15	108.27	101.50	19	7,860	0.24%
2021/08/18	2	102.75	7	100.73	106.50	-5	7,292	-0.07%
2021/08/17	6	99.50	5	100.22	97.00	1	6,989	0.01%
2021/08/16	12	100.94	2	101.00	102.50	10	6,656	0.15%
2021/08/13	0	0.00	4	101.75	97.70	-4	6,403	-0.06%
2021/08/11	1	105.00	6	104.83	106.00	-5	5,838	-0.09%
2021/08/10	4	114.50	3	110.00	110.00	1	5,535	0.02%
2021/08/09	6	121.83	7	124.43	122.00	-1	5,306	-0.02%
2021/08/05	10	133.75	11	136.73	135.00	-1	5,083	-0.02%
2021/08/04	14	131.21	7	128.00	128.00	7	4,647	0.15%
2021/08/03	2	133.00	0	0.00	138.00	2	4,411	0.05%
2021/08/02	1	139.50	1	140.50	142.00	0	4,343	0.00%
2021/07/30	1	133.00	11	130.18	133.00	-10	4,278	-0.23%
2021/07/29	4	122.88	7	121.29	124.50	-3	4,196	-0.07%
2021/07/28	2	113.75	1	114.00	113.50	1	4,155	0.02%
2021/07/27	13	127.00	1	132.50	126.00	12	4,151	0.29%
2021/07/26	1	128.50	1	129.00	132.50	0	4,132	0.00%
2021/07/23	4	116.50	2	118.50	120.50	2	4,089	0.05%
2021/07/22	1	124.50	0	0.00	123.00	1	4,022	0.02%
2021/07/21	0	0.00	11	112.91	122.50	-11	3,955	-0.28%
2021/07/20	2	108.25	1	112.50	111.50	1	3,915	0.03%
2021/07/19	15	109.37	42	110.49	111.50	-27	3,564	-0.76%
2021/07/16	12	96.46	30	98.86	101.50	-18	3,283	-0.55%
2021/07/15	0	0.00	7	92.60	92.70	-7	2,997	-0.23%
2021/07/14	20	84.30	1	84.30	84.30	19	2,857	0.66%
2021/07/13	3	78.50	2	79.55	76.70	1	2,887	0.03%
2021/07/12	0	0.00	11	71.09	74.00	-11	2,647	-0.42%
2021/07/08	0	0.00	1	71.40	72.00	-1	2,614	-0.04%
2021/07/02	10	71.40	0	0.00	72.00	10	2,768	0.36%
2021/06/30	0	0.00	10	67.75	66.80	-10	2,705	-0.37%
2021/06/28	0	0.00	5	65.20	65.80	-5	2,968	-0.17%
2021/06/21	0	0.00	1	62.60	62.00	-1	3,006	-0.03%
2021/06/18	1	64.80	1	63.30	63.20	0	3,005	0.00%
2021/06/17	0	0.00	4	62.88	62.70	-4	2,984	-0.13%
2021/06/16	5	63.50	0	0.00	61.90	5	2,989	0.17%
2021/06/11	0	0.00	3	61.93	61.70	-3	2,998	-0.10%
2021/06/10	3	62.70	0	0.00	62.80	3	3,010	0.10%
2021/05/26	0	0.00	1	58.10	58.10	-1	3,023	-0.03%
2021/05/17	5	48.05	1	51.50	48.00	4	3,313	0.12%
2021/05/14	5	53.80	1	54.30	53.30	4	3,261	0.12%
2021/05/12	0	0.00	2	57.60	57.00	-2	3,183	-0.06%
2021/05/11	0	0.00	2	63.00	63.00	-2	3,128	-0.06%
2021/05/10	1	67.20	1	67.50	68.00	0	3,118	0.00%
2021/05/07	0	0.00	1	68.00	68.70	-1	3,118	-0.03%
2021/05/06	1	65.00	12	65.65	65.60	-11	3,098	-0.35%
2021/05/05	0	0.00	2	68.95	68.10	-2	3,044	-0.07%
2021/05/04	2	68.80	0	0.00	68.80	2	3,027	0.07%
2021/05/03	2	74.70	9	74.72	74.40	-7	2,960	-0.24%
2021/04/29	1	73.70	0	0.00	73.80	1	2,920	0.03%
2021/04/28	0	0.00	1	75.10	74.90	-1	2,943	-0.03%
2021/04/26	2	76.00	4	76.93	77.10	-2	2,934	-0.07%
2021/04/23	2	74.05	1	74.60	75.40	1	2,890	0.03%
2021/04/22	3	75.30	0	0.00	74.50	3	2,920	0.10%
2021/04/21	3	78.50	5	77.60	78.20	-2	2,762	-0.07%
2021/04/20	0	0.00	1	76.40	75.40	-1	2,611	-0.04%
2021/04/19	1	75.30	2	76.10	76.30	-1	2,583	-0.04%
2021/04/14	2	70.75	4	71.10	70.30	-2	2,630	-0.08%
2021/04/13	1	73.90	0	0.00	71.20	1	2,640	0.04%
2021/04/12	2	75.00	4	76.28	73.80	-2	2,632	-0.08%
2021/04/09	0	0.00	5	73.80	73.30	-5	2,605	-0.19%
2021/04/07	3	72.60	4.1	72.50	73.50	-1.1	2,575	-0.04%
2021/04/01	0	0.00	1	72.00	72.20	-1	2,578	-0.04%
2021/03/31	7	73.61	4	73.25	73.00	3	2,542	0.12%
2021/03/26	0	0.00	0	71.00	71.00	0	2,343	0.00%
2021/03/25	3	70.30	0	0.00	70.00	3	2,391	0.13%
2021/03/19	3	70.80	0	0.00	70.30	3	2,530	0.12%
2021/03/18	0	0.00	3	71.40	70.70	-3	2,559	-0.12%
2021/03/17	3	70.83	1	70.90	70.90	2	2,674	0.07%
2021/03/16	0.1	71.00	0	0.00	70.50	0.1	2,817	0.00%
2021/03/12	0	0.00	1	69.70	69.00	-1	3,157	-0.03%
2021/03/11	0	68.50	0	0.00	68.50	0	3,231	0.00%
2021/03/02	2	69.95	4	69.83	68.70	-2	3,836	-0.05%
2021/02/26	1	69.10	0	0.00	69.00	1	4,044	0.02%
2021/02/25	1	70.90	0	0.00	70.80	1	4,090	0.02%
2021/02/24	1	72.90	1	73.90	71.30	0	4,090	0.00%
2021/02/23	4	74.85	3	74.43	74.90	1	4,058	0.02%
2021/02/19	4	69.93	11	71.19	72.20	-7	4,227	-0.17%
2021/02/17	1	65.00	1	66.30	67.60	0	4,340	0.00%
2021/02/05	0	0.00	22	64.80	64.90	-22	4,433	-0.50%
2021/02/04	0	0.00	1	64.90	64.90	-1	4,458	-0.02%
2021/02/03	3	65.80	0	0.00	65.20	3	4,496	0.07%
2021/02/02	0	0.00	1	64.00	64.20	-1	4,550	-0.02%
2021/02/01	5	62.70	0	0.00	62.10	5	4,609	0.11%
2021/01/29	0	0.00	4	66.50	65.00	-4	4,606	-0.09%
2021/01/28	0	0.00	14	67.11	66.70	-14	4,607	-0.30%
2021/01/27	0	0.00	15	67.56	67.70	-15	4,626	-0.32%
2021/01/26	1	67.80	202	67.11	67.10	-201	4,670	-4.30%	大賣/鉅額交易
2021/01/25	0	0.00	15	68.10	68.20	-15	4,720	-0.32%
2021/01/21	11	68.05	4	68.18	67.50	7	4,767	0.15%
2021/01/20	9	70.11	137	69.55	69.10	-128	4,732	-2.70%	大賣/鉅額交易
2021/01/19	2	72.40	0	0.00	71.60	2	4,702	0.04%
2021/01/18	5	71.98	6	71.68	71.70	-1	4,715	-0.02%
2021/01/15	10	74.11	9	74.46	73.00	1	4,705	0.02%
2021/01/14	4	73.95	1	73.70	74.40	3	4,682	0.06%
2021/01/13	40	74.20	4	73.75	72.80	36	4,659	0.77%
2021/01/12	2	72.95	1	73.40	72.20	1	4,607	0.02%
2021/01/11	1	73.80	1	73.10	73.10	0	4,643	0.00%
2021/01/08	2	72.30	10	74.66	74.40	-8	4,821	-0.17%
2021/01/07	1	71.40	1	72.80	71.90	0	4,795	0.00%
2021/01/06	3	72.43	3	71.03	70.90	0	4,945	0.00%
2021/01/05	3	73.73	3	73.83	73.90	0	4,955	0.00%
2021/01/04	1	76.40	2	74.00	75.00	-1	5,033	-0.02%
2020/12/30	1	73.00	1	73.50	72.10	0	5,026	0.00%
2020/12/29	1	72.20	15	70.03	72.10	-14	5,142	-0.27%
2020/12/28	1	71.30	0	0.00	70.20	1	5,139	0.02%
2020/12/25	0	0.00	1	70.50	70.50	-1	5,314	-0.02%
2020/12/24	2	71.10	1	72.20	71.80	1	5,449	0.02%
2020/12/23	6	70.75	2	71.30	71.40	4	5,646	0.07%
2020/12/22	3	71.10	1	69.60	69.60	2	6,050	0.03%
2020/12/21	2	70.60	0	0.00	70.80	2	6,244	0.03%
2020/12/18	5	73.76	2	73.30	73.30	3	6,809	0.04%
2020/12/17	1	74.30	1	73.70	73.60	0	7,744	0.00%
2020/12/15	1	73.30	0	0.00	73.20	1	8,420	0.01%
2020/12/14	4	73.95	0	0.00	74.30	4	8,465	0.05%
2020/12/11	11	74.75	9	73.60	73.30	2	8,525	0.02%
2020/12/10	46	78.24	3	77.00	77.00	43	8,469	0.51%
2020/12/09	95	76.34	15	79.11	79.70	80	8,387	0.95%
2020/12/08	0	0.00	2	73.80	73.80	-2	8,161	-0.02%
2020/12/07	34	73.72	3	73.90	73.90	31	8,199	0.38%
2020/12/04	9	74.94	9	74.90	75.80	0	8,144	0.00%
2020/12/03	6	74.02	4	73.90	73.00	2	8,086	0.02%
2020/12/02	20	74.33	1	75.30	74.00	19	8,105	0.23%
2020/12/01	62	73.53	1	74.00	74.80	61	8,123	0.75%
2020/11/30	6	74.40	0	0.00	74.00	6	8,272	0.07%
2020/11/27	23	75.60	0	0.00	75.70	23	8,327	0.28%
2020/11/26	36	77.34	71	79.59	77.10	-35	8,305	-0.42%
2020/11/25	71	76.40	9	75.90	76.10	62	8,093	0.77%
2020/11/24	120	75.65	1	75.30	73.50	119	7,923	1.50%	大買/鉅額交易
2020/11/23	0	0.00	1	74.30	74.20	-1	7,949	-0.01%
2020/11/20	0	0.00	4	74.33	74.00	-4	8,092	-0.05%
2020/11/19	6	74.47	0	0.00	74.60	6	8,168	0.07%
2020/11/18	2	75.45	14	75.18	75.30	-12	8,138	-0.15%
2020/11/17	0	0.00	1	73.50	72.20	-1	8,009	-0.01%
2020/11/16	6	73.67	2	73.50	73.50	4	8,071	0.05%
2020/11/13	8	71.13	4	72.13	73.20	4	8,021	0.05%
2020/11/11	7	68.86	5	69.80	69.80	2	7,966	0.03%
2020/11/10	4	69.58	0	0.00	69.50	4	7,971	0.05%
2020/11/09	0	0.00	2	71.80	71.90	-2	7,984	-0.03%
2020/11/04	3	67.63	1	68.50	68.50	2	8,263	0.02%
2020/11/03	5	67.20	0	0.00	67.90	5	8,361	0.06%
2020/11/02	4	65.33	0	0.00	64.30	4	8,369	0.05%
2020/10/30	3	67.87	0	0.00	67.10	3	8,375	0.04%
2020/10/29	1	67.30	0	0.00	69.10	1	8,441	0.01%
2020/10/28	1	69.00	0	0.00	69.00	1	8,463	0.01%
2020/10/23	1	71.10	0	0.00	71.00	1	8,632	0.01%
2020/10/22	1	70.10	6	71.32	70.60	-5	8,827	-0.06%
2020/10/21	2	73.10	1	71.90	71.70	1	9,069	0.01%
2020/10/20	3	72.83	0	0.00	72.70	3	9,953	0.03%
2020/10/19	3	72.93	0	0.00	73.70	3	10,303	0.03%
2020/10/16	3	73.40	1	72.70	72.70	2	10,308	0.02%
2020/10/15	1	72.10	3	71.93	72.00	-2	10,170	-0.02%
2020/10/14	4	71.65	2	71.55	72.40	2	10,169	0.02%
2020/10/13	21	69.18	20	68.50	69.20	1	10,077	0.01%
2020/10/12	0	0.00	111	68.02	68.20	-111	10,099	-1.10%	大賣/鉅額交易
2020/10/08	10	72.80	10	71.70	71.70	0	10,122	0.00%
2020/10/07	15	71.87	5	71.50	71.50	10	10,151	0.10%
2020/10/06	10	70.46	18	71.99	71.90	-8	10,207	-0.08%
2020/10/05	5	69.10	7	68.80	68.80	-2	10,165	-0.02%
2020/09/30	37	68.97	19	68.09	69.70	18	10,249	0.18%
2020/09/29	25	67.12	20	68.88	67.10	5	10,213	0.05%
2020/09/28	33	68.93	41	69.98	68.90	-8	10,414	-0.08%
2020/09/25	10	75.91	12	73.87	70.60	-2	10,381	-0.02%
2020/09/24	5	78.90	10	78.18	77.50	-5	10,182	-0.05%
2020/09/23	20	80.68	81	83.29	79.20	-61	10,154	-0.60%
2020/09/22	71	82.55	29	82.31	82.80	42	9,636	0.44%
2020/09/21	11	79.26	14	78.98	78.50	-3	8,779	-0.03%
2020/09/18	2	75.30	3	74.47	76.00	-1	8,466	-0.01%
2020/09/17	1	73.00	4	72.90	73.50	-3	8,771	-0.03%
2020/09/16	0	0.00	2	72.50	71.30	-2	8,981	-0.02%
2020/09/11	1	68.70	0	0.00	67.00	1	8,950	0.01%
2020/09/10	0	0.00	1	72.60	70.70	-1	8,864	-0.01%
2020/09/07	1	69.80	1	71.30	70.10	0	8,900	0.00%
2020/09/04	1	71.80	1	72.50	72.30	0	8,915	0.00%
2020/09/03	0	0.00	3	73.97	73.00	-3	8,922	-0.03%
2020/09/02	1	72.90	3	72.30	73.80	-2	8,792	-0.02%
2020/08/31	1	70.00	3	70.10	69.90	-2	8,803	-0.02%
2020/08/28	0	0.00	2	71.60	71.80	-2	8,850	-0.02%
2020/08/27	1	71.60	1	71.60	71.60	0	8,886	0.00%
2020/08/25	4	69.60	1	72.20	71.60	3	8,918	0.03%
2020/08/24	1	67.60	21	67.33	68.00	-20	8,830	-0.23%
2020/08/20	3	63.80	7	66.27	61.50	-4	8,755	-0.05%
2020/08/19	0	0.00	10	65.00	65.10	-10	8,734	-0.11%
2020/08/18	0	0.00	1	68.30	67.30	-1	8,721	-0.01%
2020/08/12	3	67.90	13	67.98	67.70	-10	8,783	-0.11%
2020/08/11	0	0.00	1	71.40	71.20	-1	8,773	-0.01%
2020/08/10	20	79.50	0	0.00	75.90	20	8,829	0.23%
2020/08/06	0	0.00	1	72.80	73.10	-1	8,760	-0.01%
2020/07/28	1	78.20	2	74.40	74.00	-1	8,499	-0.01%
2020/07/27	0	0.00	1	79.20	77.50	-1	8,308	-0.01%
2020/07/24	10	84.86	6	85.15	82.40	4	8,022	0.05%
2020/07/23	5	80.96	5	80.30	82.50	0	7,124	0.00%
2020/07/22	0	0.00	2	74.30	75.00	-2	6,801	-0.03%
2020/07/21	1	74.10	3	74.33	75.00	-2	6,733	-0.03%
2020/07/20	2	72.60	4	70.53	73.10	-2	6,595	-0.03%
2020/07/16	1	71.70	1	72.00	72.00	0	6,473	0.00%
2020/07/15	0	0.00	3	73.37	69.80	-3	6,398	-0.05%
2020/07/14	0	0.00	2	75.70	73.80	-2	6,280	-0.03%
2020/07/13	1	76.00	1	77.00	77.00	0	6,213	0.00%
2020/07/10	1	74.70	0	0.00	74.30	1	6,123	0.02%
2020/07/09	0	0.00	2	74.75	75.30	-2	6,041	-0.03%
2020/07/08	2	75.55	3	74.47	74.30	-1	5,943	-0.02%
2020/07/07	9	77.60	3	76.33	74.70	6	5,787	0.10%
2020/07/06	1	70.00	4	72.00	73.70	-3	5,434	-0.06%
2020/07/03	1	65.50	2	65.65	67.00	-1	5,255	-0.02%
2020/07/02	2	60.30	1	62.70	61.20	1	5,041	0.02%
2020/07/01	2	59.70	1	58.40	59.70	1	4,834	0.02%
2020/06/29	5	58.84	3	58.00	59.80	2	4,606	0.04%
2020/06/24	8	58.28	1	60.20	56.80	7	4,380	0.16%
2020/06/23	0	0.00	1	54.90	55.50	-1	3,906	-0.03%
2020/06/22	0	0.00	2	54.25	54.70	-2	3,596	-0.06%
2020/06/19	0	0.00	1	49.80	49.80	-1	3,490	-0.03%
2020/06/17	1	48.00	0	0.00	47.90	1	3,412	0.03%
2020/06/12	1	48.10	0	0.00	49.65	1	3,323	0.03%
2020/06/10	1	50.40	3	50.50	50.40	-2	3,179	-0.06%
2020/06/08	1	52.90	0	0.00	52.50	1	3,095	0.03%
2020/06/05	1	50.50	4	50.88	52.00	-3	3,025	-0.10%
2020/06/04	3	50.47	24	51.25	50.50	-21	2,946	-0.71%
2020/06/03	15	48.92	2	48.48	50.10	13	2,824	0.46%
2020/06/02	11	49.52	0	0.00	49.45	11	2,741	0.40%
2020/06/01	0	0.00	2	47.38	50.10	-2	2,590	-0.08%
2020/05/26	3	44.60	9	45.19	44.55	-6	2,272	-0.26%
2020/05/25	1	43.45	2	43.18	44.00	-1	2,182	-0.05%
2020/05/22	2	42.00	2	42.45	42.65	0	2,128	0.00%
2020/05/21	4	42.89	3	43.05	43.05	1	2,096	0.05%
2020/05/20	1	42.20	1	42.45	42.95	0	2,028	0.00%
2020/05/19	0	0.00	1	41.60	41.20	-1	1,955	-0.05%
2020/05/18	10	43.81	3	44.23	43.55	7	1,849	0.38%
2020/05/15	2	43.00	3	43.00	43.00	-1	1,701	-0.06%
2020/05/13	5	41.85	2	41.70	42.00	3	1,460	0.21%
2020/05/12	1	38.65	1	39.65	40.50	0	1,340	0.00%
2020/05/08	1	36.05	1	35.90	36.00	0	1,147	0.00%
2020/04/30	1	33.70	0	0.00	33.60	1	1,051	0.10%
2020/04/24	1	32.90	1	32.60	32.40	0	981	0.00%
2020/04/21	1	33.05	1	32.50	31.55	0	973	0.00%
2020/04/17	1	32.95	8	32.33	31.85	-7	948	-0.74%
2020/04/16	5	31.96	0	0.00	32.30	5	922	0.54%
2020/04/14	2	30.93	5	31.60	31.25	-3	865	-0.35%
2020/04/08	5	28.35	0	0.00	28.35	5	781	0.64%
2020/02/11	0	0.00	20	32.35	32.55	-20	983	-2.03%
2020/02/03	1	31.85	0	0.00	31.80	1	1,034	0.10%
2020/01/15	0	0.00	1	36.00	35.95	-1	1,036	-0.10%
2019/12/27	1	37.25	1	36.85	36.90	0	1,071	0.00%
2019/12/24	0	0.00	1	36.25	36.90	-1	983	-0.10%
2019/12/23	1	36.30	1	36.00	36.55	0	849	0.00%
2019/12/16	1	34.75	0	0.00	34.90	1	739	0.14%
2019/11/28	0	0.00	5	34.85	34.75	-5	761	-0.66%
2019/11/27	5	34.40	0	0.00	34.40	5	712	0.70%
2019/11/07	0	0.00	2	34.85	34.85	-2	620	-0.32%
2019/10/31	0	0.00	1	35.75	35.90	-1	563	-0.18%
2019/10/29	0	0.00	1	36.50	36.15	-1	527	-0.19%
2019/10/28	0	0.00	1	35.50	35.65	-1	486	-0.21%
2019/10/24	0	0.00	1	35.50	35.70	-1	475	-0.21%
2019/10/16	1	35.95	1	34.30	34.60	0	439	0.00%
2019/10/15	0	0.00	4	34.74	35.00	-4	380	-1.05%
2019/10/14	4	35.08	0	0.00	35.15	4	358	1.11%
2019/09/23	1	33.25	0	0.00	33.55	1	393	0.25%
2019/09/20	1	33.65	0	0.00	33.60	1	389	0.26%
2019/09/17	0	0.00	1	34.10	34.15	-1	373	-0.27%
2019/08/22	0	0.00	1	31.60	31.65	-1	308	-0.32%
2019/08/19	1	30.90	0	0.00	31.00	1	313	0.32%
2019/08/05	1	30.20	0	0.00	30.20	1	463	0.22%
2019/05/28	1	32.05	0	0.00	32.55	1	1,562	0.06%
2019/05/23	1	32.30	0	0.00	32.30	1	1,590	0.06%
2019/05/15	0	0.00	18	36.10	36.10	-18	1,790	-1.01%
2019/05/10	20	38.55	0	0.00	37.85	20	1,788	1.12%
2019/05/06	1	36.70	1	36.95	36.55	0	1,550	0.00%
2019/04/30	0	0.00	3	36.07	36.30	-3	1,460	-0.21%
2019/04/29	3	36.18	0	0.00	35.65	3	1,500	0.20%
2019/04/25	2	37.80	0	0.00	38.20	2	1,479	0.14%
2019/04/24	2	36.93	37	37.31	37.35	-35	1,400	-2.50%
2019/04/23	1	36.20	4	36.25	36.25	-3	1,284	-0.23%
2019/04/22	21	36.68	4	36.51	36.60	17	1,277	1.33%
2019/04/19	3	35.78	0	0.00	35.70	3	1,238	0.24%
2019/04/09	5	36.40	0	0.00	36.15	5	1,459	0.34%
2019/04/08	5	36.65	0	0.00	36.35	5	1,454	0.34%
2019/03/26	0	35.45	0	0.00	35.45	0	1,363	0.00%
2019/03/22	0	35.05	0	0.00	35.05	0	1,355	0.00%
2019/03/21	13	35.40	0	0.00	35.45	13	1,353	0.96%
2019/03/12	1	34.85	0	0.00	34.70	1	1,351	0.07%
2019/03/04	13	36.05	0	0.00	35.80	13	1,485	0.88%
2019/02/27	0	0.00	1	36.05	36.10	-1	1,536	-0.07%
2019/02/25	3	35.50	0	0.00	35.45	3	1,533	0.20%
2019/02/21	1	36.10	7	35.81	36.20	-6	1,515	-0.40%
2019/02/20	5	37.13	0	0.00	36.15	5	1,506	0.33%
2019/02/19	1	36.00	0	0.00	36.20	1	1,478	0.07%
2019/02/18	2	36.58	9	36.30	36.20	-7	1,467	-0.48%
2019/02/15	7	36.71	1	36.60	36.45	6	1,443	0.42%
2019/02/14	3	35.62	0	0.00	36.50	3	1,353	0.22%
2019/02/13	1	34.80	1	35.05	35.20	0	1,250	0.00%
2019/01/30	1	34.95	8	35.08	34.60	-7	1,175	-0.60%
2019/01/28	7	34.32	0	0.00	33.90	7	1,047	0.67%
2019/01/11	0	0.00	2	31.25	31.45	-2	817	-0.24%
2019/01/09	0	0.00	2	32.80	32.55	-2	801	-0.25%
2019/01/07	38	34.79	34	35.44	34.10	4	773	0.52%
2019/01/03	0	0.00	5	32.05	31.80	-5	629	-0.79%
2018/12/28	5	31.75	0	0.00	31.60	5	610	0.82%
2018/11/30	20	32.08	45	32.36	32.65	-25	522	-4.79%
2018/11/29	46	31.91	21	32.92	31.85	25	507	4.93%
2018/11/26	22	29.89	22	30.67	31.00	0	407	0.00%
2018/11/01	1	26.95	1	26.60	26.65	0	548	0.00%
2018/10/11	0	0.00	1	25.80	25.80	-1	934	-0.11%
2018/08/27	0	0.00	4	34.15	34.25	-4	1,028	-0.39%
2018/08/24	1	35.10	0	0.00	35.00	1	1,039	0.10%
2018/08/01	4	38.85	0	0.00	38.55	4	880	0.45%
2018/07/31	0	0.00	2	36.60	38.50	-2	859	-0.23%
2018/07/30	2	37.00	0	0.00	36.10	2	827	0.24%
2018/07/25	0	0.00	6	39.26	38.55	-6	775	-0.77%
2018/07/24	0	0.00	2	38.35	37.90	-2	711	-0.28%
2018/07/23	0	0.00	4	38.10	37.35	-4	668	-0.60%
2018/07/20	0	0.00	1	37.50	37.25	-1	621	-0.16%
2018/07/19	0	0.00	12	37.90	37.30	-12	601	-2.00%
2018/07/18	14	35.78	2	37.23	37.50	12	560	2.14%
2018/07/17	0	0.00	2	37.40	35.80	-2	519	-0.39%
2018/07/13	0	0.00	4	34.34	34.65	-4	390	-1.03%
2018/07/11	0	0.00	1	32.20	31.75	-1	348	-0.29%
2018/07/10	0	0.00	1	32.70	32.25	-1	335	-0.30%
2018/07/09	1	30.15	0	0.00	30.15	1	323	0.31%
2018/07/02	4	31.59	0	0.00	31.60	4	333	1.20%
2018/05/30	1	31.30	0	0.00	31.35	1	258	0.39%
2018/05/11	1	30.05	0	0.00	30.10	1	328	0.30%
2018/04/24	3	29.00	0	0.00	29.20	3	454	0.66%
2018/04/17	9	32.01	0	0.00	31.80	9	484	1.86%
2018/04/16	2	32.18	0	0.00	32.20	2	486	0.41%
2018/03/14	0	0.00	2	35.20	35.20	-2	569	-0.35%
2018/02/06	3	35.27	0	0.00	34.20	3	800	0.37%