創威 (6530)-元富-松德券商分點個股進出

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

創威

(6530)

可現股當沖

股價
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
706張
產業
上櫃通信網路類股
59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

創威 (6530)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	0	51.10	1.3	50.54	49.90	-1.3	4,420	-0.03%
2024/05/02	0.4	50.52	1.6	50.44	50.50	-1.2	4,425	-0.03%
2024/04/30	3.7	51.87	3.2	51.13	50.80	0.5	4,429	0.01%
2024/04/29	12	51.91	7.3	51.60	51.50	4.8	4,441	0.11%
2024/04/26	10.3	50.92	17.7	50.49	51.10	-7.4	4,400	-0.17%
2024/04/25	212.7	49.11	209	49.17	48.80	3.7	4,312	0.08%	大買/大賣/
2024/04/24	10	44.61	1	44.80	44.75	9	4,316	0.21%
2024/04/23	0	43.80	0.1	43.63	43.50	-0.1	4,365	0.00%
2024/04/22	1.1	43.08	0	0.00	43.15	1.1	4,483	0.02%
2024/04/17	2	47.03	2.9	46.68	46.75	-0.9	4,816	-0.02%
2024/04/16	0.9	46.79	1	46.30	45.55	-0.1	4,815	0.00%
2024/04/11	0	0.00	0.2	52.68	51.70	-0.2	4,779	0.00%
2024/04/10	0.2	54.31	0	0.00	53.50	0.2	4,775	0.00%
2024/04/09	0	0.00	0.1	52.40	51.40	-0.1	4,749	0.00%
2024/04/08	0.1	52.30	0	0.00	52.30	0.1	4,741	0.00%
2024/04/03	0	0.00	0.1	53.22	52.80	-0.1	4,743	0.00%
2024/04/02	0.1	52.98	0.6	52.83	53.90	-0.5	4,743	-0.01%
2024/04/01	0.4	53.49	0.2	53.99	53.30	0.2	4,732	0.00%
2024/03/29	0.4	53.24	0	53.09	52.50	0.4	4,725	0.01%
2024/03/28	0	54.10	0.2	54.48	52.80	-0.2	4,725	0.00%
2024/03/27	0.2	54.22	2.3	54.37	53.70	-2.1	4,723	-0.04%
2024/03/26	6.3	58.07	7.8	57.63	53.80	-1.6	4,708	-0.03%
2024/03/25	5.4	56.90	7.2	56.54	59.60	-1.7	4,560	-0.04%
2024/03/22	3.5	54.74	0.6	55.63	55.00	2.9	4,474	0.06%
2024/03/21	0.7	53.87	0.8	53.94	53.60	-0.1	4,429	0.00%
2024/03/20	0.8	54.97	1.2	55.67	54.00	-0.4	4,425	-0.01%
2024/03/19	2.2	56.37	1.9	55.43	55.30	0.4	4,420	0.01%
2024/03/18	0.9	55.89	0.5	56.48	56.10	0.4	4,388	0.01%
2024/03/15	8.5	55.62	15.3	56.44	55.20	-6.8	4,403	-0.15%
2024/03/14	12.3	57.31	13.7	57.66	57.10	-1.4	4,433	-0.03%
2024/03/13	8.7	55.96	7.4	55.28	55.80	1.4	4,334	0.03%
2024/03/12	8.1	54.95	1.9	53.67	55.00	6.2	4,237	0.15%
2024/03/11	1.7	50.29	0.3	51.86	51.40	1.4	4,175	0.03%
2024/03/08	0.8	50.02	0.7	52.04	49.20	0.1	4,172	0.00%
2024/03/07	0.7	54.67	0.6	55.01	53.40	0.1	4,161	0.00%
2024/03/06	0.5	53.32	0.6	53.42	53.10	-0.1	4,157	0.00%
2024/03/05	0.7	54.34	5.9	54.78	53.70	-5.3	4,185	-0.13%
2024/03/04	7.9	54.39	11.3	53.68	55.00	-3.4	4,284	-0.08%
2024/03/01	10.3	52.50	8.3	52.38	52.50	2	4,274	0.05%
2024/02/29	1.1	52.99	4	52.85	52.70	-2.9	4,284	-0.07%
2024/02/27	4.2	53.70	0.4	55.36	53.50	3.9	4,296	0.09%
2024/02/26	188.4	59.65	181.4	59.34	56.90	7	4,703	0.15%	大買/大賣/
2024/02/23	14.4	55.58	13.3	56.04	54.50	1.1	4,513	0.02%
2024/02/22	20.3	56.29	32.2	56.27	55.70	-11.9	4,372	-0.27%
2024/02/21	10.2	53.66	6.1	53.20	56.50	4.1	4,116	0.10%
2024/02/20	9.1	51.58	8.2	51.41	51.40	0.9	3,922	0.02%
2024/02/19	2.2	51.72	5.3	51.78	50.60	-3.1	3,871	-0.08%
2024/02/16	15.3	52.54	16.4	52.24	52.80	-1.1	3,844	-0.03%
2024/02/15	13.4	50.52	6	50.71	50.80	7.4	3,721	0.20%
2024/02/05	15.6	50.61	19.2	50.33	49.00	-3.5	3,657	-0.10%
2024/02/02	23	52.65	25.8	51.75	49.85	-2.9	3,664	-0.08%
2024/02/01	37.4	52.61	52.3	53.03	51.80	-14.9	3,762	-0.40%
2024/01/31	40.5	49.55	27.7	49.78	51.40	12.8	3,533	0.36%
2024/01/30	5.8	46.82	4.5	46.55	46.75	1.3	3,349	0.04%
2024/01/29	9.5	45.74	1.1	46.27	45.70	8.3	3,323	0.25%
2024/01/26	3.1	43.79	0	0.00	43.30	3.1	3,269	0.10%
2024/01/25	0	0.00	0.4	45.35	44.05	-0.4	3,277	-0.01%
2024/01/24	0.4	45.76	0.2	46.11	45.35	0.1	3,280	0.00%
2024/01/23	0.3	47.13	1	46.96	46.00	-0.7	3,289	-0.02%
2024/01/22	0	45.20	10.2	45.07	45.45	-10.2	3,278	-0.31%
2024/01/19	1.3	45.33	4.3	44.39	44.90	-3	3,295	-0.09%
2024/01/18	2.4	45.35	12.1	45.89	45.95	-9.7	3,292	-0.29%
2024/01/17	4.2	48.36	3	48.92	47.20	1.1	3,277	0.03%
2024/01/16	28.2	48.71	13.7	49.20	48.30	14.5	3,289	0.44%
2024/01/15	8.4	47.92	2.1	47.84	47.90	6.3	3,229	0.20%
2024/01/12	112.6	49.21	114.6	49.16	48.10	-2	3,487	-0.06%	大買/大賣/
2024/01/11	6.6	43.09	0	0.00	44.85	6.6	3,892	0.17%
2024/01/10	0	0.00	0.1	41.52	40.80	-0.1	4,097	0.00%
2024/01/09	0.1	41.89	0	0.00	41.95	0.1	4,470	0.00%
2024/01/08	0	0.00	2	43.05	43.05	-2	4,571	-0.04%
2024/01/04	2	45.00	0.6	43.67	43.35	1.4	4,772	0.03%
2024/01/03	0.6	42.95	0	0.00	42.85	0.6	4,942	0.01%
2023/12/29	0	0.00	1	43.80	43.70	-1	5,099	-0.02%
2023/12/28	0	0.00	0.1	45.00	44.15	-0.1	5,098	0.00%
2023/12/27	0.1	44.55	4	44.50	44.55	-3.9	5,117	-0.08%
2023/12/26	5	45.15	3	44.77	45.05	2	5,122	0.04%
2023/12/25	2	44.45	0.2	44.99	44.15	1.7	5,135	0.03%
2023/12/22	0.2	46.88	0	47.20	45.30	0.2	5,148	0.00%
2023/12/21	0	47.45	1.1	47.58	47.00	-1.1	5,195	-0.02%
2023/12/20	0	48.40	1.5	48.27	48.30	-1.5	5,314	-0.03%
2023/12/19	3.7	48.16	3	47.98	48.00	0.7	5,358	0.01%
2023/12/18	0.5	48.40	5	48.49	48.30	-4.5	5,351	-0.08%
2023/12/15	6.3	48.48	10.1	49.09	48.20	-3.8	5,360	-0.07%
2023/12/14	6.3	49.83	3.3	51.09	49.80	3	5,367	0.06%
2023/12/13	14.2	50.68	1.5	50.90	51.00	12.7	5,379	0.24%
2023/12/12	0.5	51.48	2.8	51.72	50.70	-2.3	5,410	-0.04%
2023/12/11	11.8	53.47	7.3	53.83	53.60	4.5	5,391	0.08%
2023/12/08	7.3	51.88	6.2	51.29	51.00	1.1	5,241	0.02%
2023/12/07	0.2	50.60	0.3	51.70	49.75	-0.1	5,197	0.00%
2023/12/06	1.3	52.07	0	0.00	51.20	1.3	5,170	0.03%
2023/12/05	0	0.00	0.2	50.85	50.40	-0.2	5,150	0.00%
2023/12/04	5.2	52.52	15.5	52.06	51.60	-10.3	5,133	-0.20%
2023/12/01	1.5	55.41	0	54.37	53.60	1.5	5,117	0.03%
2023/11/30	5	53.62	6.8	53.59	53.80	-1.7	5,042	-0.03%
2023/11/29	8.8	54.51	23	54.75	54.50	-14.2	4,998	-0.28%
2023/11/28	10	52.13	5.8	52.24	52.80	4.1	4,857	0.09%
2023/11/27	9.8	49.43	3.2	49.88	49.20	6.6	4,776	0.14%
2023/11/24	5.6	52.05	2.3	52.08	51.20	3.3	4,740	0.07%
2023/11/22	26.8	54.75	20	52.95	55.60	6.8	4,183	0.16%
2023/11/21	7.6	49.23	7.1	48.50	50.60	0.5	4,059	0.01%
2023/11/20	1.5	46.25	2.6	46.13	46.00	-1.1	4,012	-0.03%
2023/11/17	2.9	45.66	2.2	45.46	45.60	0.7	3,990	0.02%
2023/11/16	5.6	45.94	3.2	45.21	44.85	2.3	3,971	0.06%
2023/11/15	7.3	46.54	4	46.81	45.80	3.3	3,952	0.08%
2023/11/14	1	45.50	2.5	45.88	46.45	-1.5	3,904	-0.04%
2023/11/13	1	44.25	1	44.35	44.25	0	3,854	0.00%
2023/11/10	12	45.76	9	46.43	44.60	3	3,806	0.08%
2023/11/09	18	52.60	13	52.81	49.50	5	3,717	0.13%
2023/11/08	4	52.93	6.1	53.27	54.00	-2.1	3,437	-0.06%
2023/11/06	1	54.30	0	0.00	53.80	1	3,313	0.03%
2023/11/03	0	0.00	8	52.50	52.40	-8	3,284	-0.24%
2023/10/31	0	0.00	1	48.20	48.20	-1	3,244	-0.03%
2023/10/26	0	0.00	3	54.30	53.60	-3	3,190	-0.09%
2023/10/25	1	56.00	3	55.70	55.10	-2	3,173	-0.06%
2023/10/24	8	53.46	2	54.70	57.00	6	3,150	0.19%
2023/10/23	1	55.30	0	0.00	52.00	1	3,093	0.03%
2023/10/20	17.1	57.34	23.1	57.65	57.20	-6.1	3,040	-0.20%
2023/10/19	47.1	56.54	48.6	57.67	57.00	-1.4	2,705	-0.05%
2023/10/18	11.1	49.85	11	52.05	54.60	0.1	2,137	0.00%
2023/10/17	21	50.93	12.9	50.59	49.70	8.1	2,102	0.39%
2023/10/16	9	47.92	3.2	48.05	48.05	5.8	1,837	0.32%
2023/10/13	6.1	40.81	5	41.37	43.70	1.1	1,756	0.06%
2023/10/12	1.9	40.39	4.2	40.33	39.75	-2.4	1,662	-0.14%
2023/10/11	6.1	40.63	2.1	40.33	38.95	4	1,566	0.25%
2023/10/06	8.1	41.34	8	40.15	41.80	0.1	1,387	0.01%
2023/10/05	79.3	38.00	79.4	37.91	38.00	-0.1	1,278	-0.01%
2023/10/04	1.3	34.59	1.4	34.50	34.55	0	1,219	0.00%
2023/10/03	1.5	36.56	2.5	36.20	35.35	-1.1	1,217	-0.09%
2023/10/02	0.8	34.79	0.6	35.23	35.00	0.2	1,189	0.02%
2023/09/28	0.6	35.88	1.2	35.08	34.30	-0.6	1,177	-0.05%
2023/09/27	0.7	36.40	1.4	36.23	35.90	-0.7	1,161	-0.06%
2023/09/26	18.6	36.86	16.9	36.87	36.30	1.6	1,137	0.14%
2023/09/25	3.7	38.85	5.6	36.92	35.65	-1.9	1,075	-0.18%
2023/09/22	4	36.15	1.5	36.06	36.85	2.5	948	0.26%
2023/09/21	0.3	33.40	0	0.00	33.50	0.3	900	0.04%
2023/09/20	0.2	33.64	2	33.88	33.90	-1.8	892	-0.20%
2023/09/19	1	34.80	1	33.80	34.95	0	875	0.00%
2023/09/18	2	34.00	0	0.00	34.80	2	847	0.24%
2023/09/15	3	33.00	3	35.25	33.00	0	810	0.00%
2023/09/14	0	0.00	3	32.05	34.45	-3	758	-0.40%
2023/09/13	0	0.00	0.2	30.73	31.35	-0.2	719	-0.03%
2023/09/12	0	0.00	0	30.30	29.25	0	710	0.00%
2023/09/11	0.3	30.00	0	0.00	29.60	0.3	709	0.04%
2023/09/06	5	31.42	2	32.00	31.85	3	696	0.43%
2023/08/24	0	0.00	0.4	30.30	30.05	-0.4	652	-0.07%
2023/08/23	0.2	28.32	0	0.00	28.95	0.2	640	0.03%
2023/08/22	0	0.00	0	28.30	28.40	0	636	0.00%
2023/08/21	0	28.00	0	0.00	28.05	0	634	0.00%
2023/08/18	0	0.00	0	28.06	27.35	0	632	-0.01%
2023/08/17	0.3	27.80	0	0.00	28.05	0.3	629	0.05%
2023/08/10	0	0.00	0.3	28.50	27.65	-0.3	605	-0.05%
2023/08/08	0	0.00	0.1	30.20	29.80	-0.1	596	-0.01%
2023/08/07	0	0.00	1	30.55	30.55	-1	591	-0.17%
2023/08/04	1	29.05	0	0.00	30.55	1	586	0.17%
2023/07/28	0	0.00	1	35.20	34.70	-1	569	-0.18%
2023/07/27	1	33.95	0	0.00	33.85	1	562	0.18%
2023/07/25	0	0.00	1	38.00	37.00	-1	544	-0.18%
2023/07/24	1	36.20	0	0.00	37.50	1	536	0.19%
2023/07/21	0.3	38.54	1	38.01	37.50	-0.7	522	-0.13%
2023/07/20	6	37.58	20	37.18	38.30	-14	454	-3.08%
2023/07/19	14	35.69	150	34.98	36.95	-136	250	-54.32%	大賣/鉅額交易
2023/07/18	149	33.60	0	0.00	33.60	149	139	106.91%	大買/鉅額交易
2023/07/17	0	0.00	1	28.45	30.55	-1	109	-0.91%
2023/07/14	1	27.60	0	0.00	27.80	1	99	1.00%
2023/07/11	0	0.00	2	26.30	26.30	-2	107	-1.86%
2023/07/10	2	27.30	0	0.00	26.25	2	109	1.82%
2023/05/05	0	0.00	0	27.30	27.00	0	160	0.00%
2023/05/02	0	0.00	1	28.30	28.00	-1	161	-0.62%
2023/04/28	0	0.00	3	27.85	27.90	-3	161	-1.88%
2023/04/26	0	26.53	0	0.00	27.10	0	161	0.02%
2023/04/21	0	0.00	0	29.50	27.75	0	159	-0.01%
2023/04/20	0	28.07	0	0.00	28.75	0	157	0.01%
2023/04/19	1	29.30	1.2	28.95	28.90	-0.2	157	-0.12%
2023/04/18	0.2	29.20	0.2	30.50	29.30	0	152	-0.01%
2023/04/17	0.2	28.20	0	0.00	29.00	0.2	146	0.14%
2023/04/12	0	0.00	0.1	28.37	28.20	-0.1	134	-0.11%
2023/04/11	0	0.00	0	28.10	28.10	0	131	0.00%
2023/04/10	0.2	28.35	0.4	28.81	28.45	-0.2	128	-0.17%
2023/04/07	0.4	27.29	0	27.25	27.90	0.3	122	0.28%
2023/04/06	0	26.79	0	0.00	27.10	0	118	0.01%
2023/03/31	0	26.50	0	0.00	26.50	0	115	0.02%
2022/12/20	3	22.15	0	0.00	22.00	3	290	1.03%
2022/12/16	2	22.80	0	0.00	23.00	2	297	0.67%
2022/10/21	0	0.00	0	20.85	20.85	0	974	0.00%
2022/10/20	0	0.00	0	21.40	21.00	0	973	0.00%
2022/10/18	0	22.00	0	0.00	21.60	0	971	0.00%
2022/10/06	0	0.00	0	25.10	25.30	0	949	0.00%
2022/10/05	0	25.12	0	0.00	24.90	0	944	0.00%
2022/09/30	0	0.00	0.1	24.00	23.85	-0.1	925	-0.01%
2022/09/29	5.1	25.09	5	26.64	25.15	0.1	904	0.01%
2022/09/28	0	25.10	0	0.00	25.60	0	817	0.00%
2022/09/27	0	0.00	0.1	22.40	23.30	-0.1	765	-0.01%
2022/09/26	0.1	22.50	0.1	22.50	22.40	0	764	0.00%
2022/09/23	0	0.00	0	24.45	24.05	0	763	0.00%
2022/09/22	0	23.71	0	0.00	25.05	0	758	0.00%
2022/09/21	0	24.45	0	0.00	24.65	0	757	0.00%
2022/09/20	0	24.75	0	0.00	24.90	0	756	0.01%
2022/09/16	0	0.00	0.2	24.10	23.95	-0.2	753	-0.03%
2022/09/15	0	0.00	0	24.85	24.65	0	753	0.00%
2022/09/14	0.1	24.05	0	0.00	24.70	0.1	751	0.01%
2022/09/13	0	0.00	0.1	24.50	24.40	-0.1	748	-0.01%
2022/09/12	0.3	24.49	0	0.00	24.90	0.3	748	0.03%
2022/09/07	0	0.00	0.2	24.41	24.00	-0.2	738	-0.03%
2022/09/06	0.1	25.58	0.4	25.36	25.35	-0.3	730	-0.04%
2022/09/05	0	27.30	0	0.00	25.25	0	723	0.00%
2022/09/01	0.1	27.42	0	0.00	27.25	0.1	711	0.01%
2022/08/31	0.2	28.80	0.1	28.50	28.25	0.1	706	0.02%
2022/08/30	0.2	28.01	0.1	28.25	28.00	0.2	703	0.02%
2022/08/29	0.1	27.32	0.2	28.25	28.20	-0.1	695	-0.02%
2022/08/26	167.2	30.10	168.3	30.09	28.00	-1	686	-0.15%	大買/大賣/
2022/08/25	0.2	27.40	3	27.42	27.40	-2.8	620	-0.46%
2022/08/24	173.1	29.52	174.3	29.46	27.60	-1.2	604	-0.20%	大買/大賣/
2022/08/23	0.2	26.84	2	27.25	26.90	-1.8	544	-0.32%
2022/08/22	0.1	28.15	0.5	28.40	28.00	-0.4	527	-0.07%
2022/08/19	8.5	29.74	10	29.24	28.85	-1.6	505	-0.31%
2022/08/18	4	28.23	9	28.47	28.85	-5	380	-1.31%
2022/08/17	285	26.25	283.6	26.25	26.25	1.4	264	0.53%	大買/大賣/
2022/08/16	2	24.40	0.4	24.16	23.90	1.6	206	0.79%
2022/08/12	0	23.60	0	0.00	23.40	0	187	0.03%
2022/08/11	0.1	22.85	0	0.00	23.00	0.1	184	0.03%
2022/08/10	0.2	22.84	0	0.00	23.15	0.2	184	0.14%
2022/08/09	0.4	22.91	0.1	22.96	22.90	0.3	177	0.15%
2022/08/08	0.3	25.40	0	25.04	23.65	0.3	171	0.19%
2022/08/05	0	24.25	0	0.00	24.60	0	154	0.01%
2022/08/04	0	0.00	0.1	23.05	23.50	-0.1	138	-0.04%
2022/08/03	0.1	22.30	0	0.00	23.95	0.1	121	0.05%
2022/08/02	0	0.00	0.1	22.65	22.20	-0.1	110	-0.06%
2022/08/01	0.1	23.24	0.1	23.95	23.15	0	116	-0.01%
2022/07/29	0.1	22.10	0	0.00	22.30	0.1	105	0.08%
2022/07/21	0	0.00	0	20.30	20.25	0	225	0.00%
2022/07/18	0	19.55	0	0.00	19.85	0	234	0.00%
2022/06/23	0	0.00	2	20.58	20.95	-2	231	-0.87%
2022/06/20	0	20.40	0	0.00	20.50	0	231	0.01%
2022/06/17	0	0.00	0	20.60	20.55	0	230	0.00%
2022/06/15	0	0.00	0	20.80	20.60	0	231	0.00%
2022/06/14	0	20.70	0	0.00	20.80	0	231	0.00%
2022/06/13	0	0.00	0	21.45	20.85	0	231	0.00%
2022/06/08	0	22.25	0	0.00	21.85	0	231	0.00%
2022/06/02	0	0.00	0	21.00	20.95	0	230	-0.01%
2022/06/01	0	0.00	0.4	21.04	20.95	-0.4	231	-0.16%
2022/05/30	0.1	20.75	0	0.00	21.00	0.1	229	0.03%
2022/05/24	0	0.00	0	20.70	20.40	0	230	-0.02%
2022/05/23	0	20.60	0	0.00	20.65	0	231	0.00%
2022/05/20	0	0.00	0.3	20.55	20.55	-0.3	231	-0.11%
2022/05/19	0	0.00	0.1	20.80	20.60	-0.1	230	-0.03%
2022/05/13	0	0.00	0.1	20.50	20.35	-0.1	226	-0.04%
2022/05/12	0	0.00	0.1	20.89	20.00	-0.1	224	-0.06%
2022/05/11	0	0.00	0.1	21.50	21.15	-0.1	220	-0.04%
2022/05/10	0	0.00	0.1	21.45	21.30	-0.1	219	-0.04%
2022/05/09	1.1	21.53	0.2	21.30	21.25	0.9	216	0.40%
2022/05/06	0	0.00	0.1	24.10	23.30	-0.1	206	-0.02%
2022/05/05	0.1	23.91	0.1	23.95	24.50	0	198	-0.02%
2022/05/04	0	22.90	0	23.00	22.40	0	185	-0.01%
2022/05/03	0.2	22.62	0	22.90	22.75	0.2	185	0.12%
2022/04/29	0.1	23.40	0.2	23.67	23.70	-0.1	179	-0.07%
2022/04/28	6.2	24.65	7.8	24.55	24.00	-1.6	169	-0.92%
2022/04/27	9.8	23.85	8	24.03	23.50	1.8	131	1.36%
2022/03/29	0	0.00	0	21.20	20.90	0	112	-0.01%
2022/03/28	0	0.00	0.1	21.50	21.30	-0.1	120	-0.09%
2022/03/23	0.1	21.50	0	0.00	21.70	0.1	131	0.09%
2022/03/11	0	0.00	0.1	21.70	21.75	-0.1	379	-0.02%
2022/03/10	0	21.40	0.1	22.00	21.80	-0.1	431	-0.01%
2022/03/08	0	0.00	0.1	19.90	19.95	-0.1	596	-0.02%
2022/03/07	0	0.00	0.4	21.13	20.20	-0.4	634	-0.06%
2022/02/25	0	0.00	0	22.40	20.90	0	648	-0.01%
2022/02/23	0	0.00	0.1	21.65	21.90	-0.1	650	-0.01%
2022/02/09	0.1	22.80	0	0.00	23.00	0.1	695	0.02%
2022/01/17	0.5	22.45	0	0.00	22.65	0.5	715	0.07%
2022/01/14	0	0.00	0.1	21.90	22.15	-0.1	715	-0.01%
2022/01/13	0	0.00	0	22.70	22.50	0	715	-0.01%
2022/01/12	2.3	22.98	0	0.00	22.75	2.3	716	0.32%
2022/01/07	2	22.60	0.3	23.18	22.80	1.7	800	0.22%
2022/01/04	0.3	24.25	0	0.00	24.00	0.3	806	0.03%
2021/12/24	0	0.00	0.1	25.34	25.05	-0.1	860	-0.01%
2021/12/21	0.1	24.89	2	25.00	25.00	-1.9	880	-0.21%
2021/12/20	2	24.80	0	0.00	24.30	2	938	0.21%
2021/12/17	0	0.00	0.1	24.70	24.65	-0.1	969	-0.01%
2021/12/16	1	25.65	2.1	25.55	25.30	-1.1	968	-0.11%
2021/12/15	0	0.00	0	25.70	25.40	0	983	0.00%
2021/12/14	13.2	25.43	6	26.00	25.05	7.2	1,000	0.72%
2021/12/13	0	25.98	0	26.17	26.40	0	985	0.00%
2021/12/10	0	24.65	0	0.00	24.85	0	959	0.00%
2021/12/09	0	0.00	0	25.80	25.20	0	950	0.00%
2021/12/08	1	27.20	3.1	26.32	26.00	-2.1	928	-0.23%
2021/12/07	471.1	32.20	469.1	30.11	27.00	2	892	0.22%	大買/大賣/
2021/12/06	1.1	28.05	1	28.55	29.35	0.1	759	0.01%
2021/12/03	3	27.82	1	27.95	26.70	2	705	0.28%
2021/12/02	4	26.83	4	25.71	27.20	0	572	0.00%
2021/12/01	1	24.75	0.3	24.71	24.75	0.7	535	0.13%
2021/11/26	0	0.00	0	22.35	21.85	0	487	0.00%
2021/11/19	0	0.00	0.2	22.89	22.30	-0.2	475	-0.04%
2021/11/18	0	23.95	0	0.00	23.15	0	472	0.00%
2021/11/17	0	0.00	1	23.20	23.20	-1	465	-0.21%
2021/11/16	1	23.30	0	0.00	23.60	1	460	0.22%
2021/11/15	0.5	23.20	0	0.00	23.65	0.5	455	0.11%
2021/11/12	1	21.50	1	21.95	22.10	0	440	0.00%
2021/10/29	0	0.00	2	21.85	21.70	-2	415	-0.48%
2021/10/27	2	22.10	0	0.00	22.10	2	406	0.49%
2021/10/25	0	0.00	0	21.75	21.05	0	395	0.00%
2021/10/21	0	0.00	2	21.30	20.85	-2	392	-0.51%
2021/10/20	1	21.90	0	0.00	21.45	1	388	0.26%
2021/10/19	0	21.40	0	0.00	21.90	0	386	0.00%
2021/10/18	3	21.73	3	21.68	21.90	0	380	0.00%
2021/10/15	6	24.55	5	23.83	21.75	1	371	0.27%
2021/10/06	6	21.33	6	21.37	21.35	0	273	-0.01%
2021/10/04	0	0.00	1	19.30	19.10	-1	229	-0.44%
2021/10/01	0	19.75	0	21.45	19.85	0	225	0.00%
2021/09/30	0	0.00	0	21.60	21.25	0	218	0.00%
2021/09/29	0	0.00	0.1	21.20	21.60	-0.1	211	-0.07%
2021/09/28	3	22.45	2	22.85	22.50	1	201	0.50%
2021/08/16	0	0.00	5	18.40	18.45	-5	41	-12.15%
2021/08/06	0	0.00	2	19.00	19.00	-2	43	-4.56%
2021/07/27	0.1	18.70	0	0.00	18.65	0.1	56	0.21%
2021/07/23	0	0.00	1	19.00	19.05	-1	62	-1.60%
2021/07/15	0	0.00	2	19.70	19.75	-2	69	-2.87%
2021/07/12	0	0.00	2	19.75	19.75	-2	77	-2.58%
2021/07/08	1	19.80	0	0.00	19.15	1	79	1.25%
2021/07/02	0	0.00	1	18.60	18.45	-1	109	-0.91%
2021/06/17	0	0.00	2	19.00	19.20	-2	136	-1.47%
2021/06/11	0	0.00	2	18.95	18.80	-2	139	-1.43%
2021/05/21	0	17.80	0	0.00	18.00	0	144	0.01%
2021/04/26	0	0.00	3	20.95	20.80	-3	121	-2.46%
2021/04/20	2	21.15	0	0.00	21.10	2	117	1.71%
2021/04/14	3	20.90	0	0.00	20.35	3	109	2.74%
2021/04/12	12	21.25	0	0.00	21.35	12	120	9.98%
2021/01/05	5	20.60	5	20.90	20.60	0	74	0.00%
2020/10/12	1	17.35	0	0.00	17.25	1	86	1.15%
2020/09/30	1	17.50	0	0.00	17.45	1	120	0.83%
2020/07/09	3	25.05	3	24.00	23.20	0	210	0.00%
2020/07/07	0	0.00	10	24.72	23.90	-10	190	-5.24%
2020/07/06	10	24.71	0	0.00	24.75	10	173	5.76%
2020/06/18	0	0.00	5	19.65	19.65	-5	85	-5.87%
2020/04/30	0	0.00	2	17.90	17.75	-2	85	-2.33%
2020/03/23	2	14.95	0	0.00	15.10	2	123	1.62%
2020/03/16	0	0.00	3	16.85	15.90	-3	214	-1.40%
2020/03/09	1	18.50	1	18.25	17.90	0	247	0.00%
2020/01/30	0	0.00	2	17.10	17.10	-2	435	-0.46%
2020/01/10	0	0.00	2	19.00	19.05	-2	468	-0.43%
2020/01/03	0	0.00	2	19.75	19.85	-2	460	-0.43%
2020/01/02	1	20.30	0	0.00	20.20	1	458	0.22%
2019/12/31	5	20.50	0	0.00	20.15	5	452	1.11%
2019/12/24	1	20.35	0	0.00	19.75	1	437	0.23%
2019/12/19	0	0.00	2	19.05	18.95	-2	425	-0.47%
2019/12/17	2	19.90	0	0.00	19.30	2	420	0.48%
2019/12/09	1	18.70	3	18.33	18.90	-2	293	-0.68%
2019/11/27	0	0.00	1	17.50	17.35	-1	272	-0.37%
2019/11/26	2	16.85	0	0.00	17.20	2	270	0.74%
2019/11/22	0	0.00	1	17.30	17.25	-1	263	-0.38%
2019/11/21	1	16.40	0	0.00	16.40	1	257	0.39%
2019/11/20	0	0.00	1	16.80	16.80	-1	255	-0.39%
2019/11/19	1	16.55	0	0.00	16.50	1	252	0.40%
2019/11/06	0	0.00	25	19.45	18.75	-25	209	-11.92%
2019/11/05	3	19.10	6	19.68	19.35	-3	197	-1.52%
2019/11/04	7	20.31	2	20.48	20.05	5	187	2.67%
2019/11/01	0	0.00	9	19.56	20.30	-9	151	-5.96%
2019/10/30	13	19.07	0	0.00	18.75	13	99	13.02%
2019/10/29	13	18.92	2	19.05	18.75	11	89	12.25%
2019/05/30	0	0.00	1	15.20	15.20	-1	100	-0.99%
2019/05/24	1	14.85	0	0.00	15.00	1	97	1.03%
2019/05/23	3	15.05	0	0.00	14.95	3	97	3.07%
2019/05/16	0	0.00	1	15.00	15.00	-1	98	-1.01%
2019/05/14	1	14.70	0	0.00	14.60	1	96	1.04%
2019/03/19	2	17.05	0	0.00	16.95	2	75	2.66%
2019/03/18	5	16.80	0	0.00	16.80	5	72	6.92%
2019/02/19	0	0.00	3	15.70	15.80	-3	57	-5.18%
2019/01/08	3	17.20	0	0.00	17.35	3	35	8.39%
2018/02/06	3	19.40	0	0.00	18.95	3	231	1.30%
2018/01/24	3	22.25	0	0.00	21.25	3	187	1.60%