亞信 (3169)-合庫-高雄券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
113.0
漲跌
▼5.5
漲幅
-4.64%
成交量
523張
產業
上櫃半導體類股
310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

亞信 (3169)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	1	124.50	6	124.92	124.50	-5	1,357	-0.37%
2024/04/09	1	123.50	0	0.00	123.50	1	1,352	0.07%
2024/03/13	4	142.13	6	141.33	139.50	-2	1,286	-0.16%
2024/03/11	1	140.50	1	139.50	138.50	0	1,220	0.00%
2024/03/08	4	148.13	4	142.00	138.00	0	1,178	0.00%
2024/03/07	3	153.50	13	150.65	150.50	-10	1,050	-0.95%
2024/03/06	1	138.00	1	143.50	141.00	0	814	0.00%
2024/03/05	0	0.00	1	137.50	137.50	-1	801	-0.12%
2024/03/04	1	138.50	6	138.58	138.00	-5	813	-0.61%
2024/03/01	2	140.75	1	141.50	137.50	1	824	0.12%
2024/02/29	0	0.00	1	142.00	139.50	-1	834	-0.12%
2024/02/27	4	141.38	1	144.50	141.50	3	865	0.35%
2024/02/26	2	142.75	7	143.71	142.00	-5	1,003	-0.50%
2024/02/23	5	137.90	8	137.31	139.00	-3	1,014	-0.30%
2024/02/22	2	132.50	0	0.00	134.00	2	972	0.21%
2024/02/01	0	0.00	1	126.00	125.00	-1	1,197	-0.08%
2024/01/31	1	126.50	1	125.50	125.50	0	1,204	0.00%
2024/01/29	0	0.00	1	124.50	126.50	-1	1,223	-0.08%
2024/01/26	2	126.50	0	0.00	125.00	2	1,235	0.16%
2024/01/25	1	128.00	0	0.00	128.00	1	1,254	0.08%
2024/01/22	1	125.00	0	0.00	124.50	1	1,296	0.08%
2024/01/19	1	123.00	0	0.00	123.00	1	1,299	0.08%
2024/01/17	0	0.00	24	121.02	122.00	-24	1,339	-1.79%
2024/01/15	1	126.00	0	0.00	126.00	1	1,347	0.07%
2024/01/11	1	125.00	1	124.50	125.00	0	1,366	0.00%
2024/01/10	2	125.25	2	125.00	125.00	0	1,384	0.00%
2024/01/04	1	125.00	0	0.00	124.50	1	1,466	0.07%
2024/01/03	1	129.00	0	0.00	129.00	1	1,458	0.07%
2024/01/02	0	0.00	2	132.00	130.00	-2	1,458	-0.14%
2023/12/28	1	136.00	3	133.50	135.00	-2	1,446	-0.14%
2023/12/27	8	134.25	2	134.00	134.00	6	1,434	0.42%
2023/12/26	1	130.00	1	129.50	129.50	0	1,405	0.00%
2023/12/19	2	128.02	0	0.00	128.50	2	1,392	0.15%
2023/12/18	1	130.50	0	0.00	129.50	1	1,393	0.07%
2023/12/12	2	131.00	0	0.00	131.50	2	1,414	0.14%
2023/12/11	2	135.50	1	134.50	134.00	1	1,417	0.07%
2023/12/08	1	132.50	1	132.00	132.50	0	1,414	0.00%
2023/12/07	5	132.80	0	0.00	131.50	5	1,456	0.34%
2023/12/06	2	136.75	1	135.50	135.50	1	1,505	0.07%
2023/12/01	1	135.00	0	0.00	134.50	1	1,603	0.06%
2023/11/30	12	139.04	4	137.63	136.50	8	1,623	0.49%
2023/11/29	7	137.86	3	138.17	138.50	4	1,609	0.25%
2023/11/28	2	137.00	1	137.00	136.50	1	1,596	0.06%
2023/11/27	0	0.00	1	136.50	134.50	-1	1,589	-0.06%
2023/11/24	3	140.33	2	144.50	139.50	1	1,564	0.06%
2023/11/23	14	149.61	9	140.94	139.50	5	1,519	0.33%
2023/11/22	8	137.19	17	145.56	146.50	-9	1,337	-0.67%
2023/11/21	4	134.50	2	134.00	133.50	2	1,243	0.16%
2023/11/20	11	135.86	1	134.00	133.50	10	1,224	0.82%
2023/11/17	1	134.00	3	130.00	134.50	-2	1,182	-0.17%
2023/11/16	4	130.50	0	0.00	130.00	4	1,151	0.35%
2023/11/15	0	0.00	1	135.50	133.50	-1	1,123	-0.09%
2023/11/14	0	0.00	15	132.00	134.50	-15	1,061	-1.41%
2023/11/10	4	121.50	0	0.00	120.00	4	947	0.42%
2023/11/07	2	127.50	0	0.00	127.00	2	928	0.22%
2023/11/06	5	125.50	0	0.00	126.00	5	916	0.55%
2023/11/02	1	125.00	0	0.00	125.00	1	903	0.11%
2023/10/26	0	0.00	1	124.50	121.00	-1	865	-0.12%
2023/10/25	1	127.00	0	0.00	127.50	1	854	0.12%
2023/10/24	1	122.50	1	119.50	119.00	0	831	0.00%
2023/10/23	2	122.00	0	0.00	121.50	2	836	0.24%
2023/10/20	1	121.00	2	122.50	122.00	-1	854	-0.12%
2023/10/19	1	124.00	1	125.00	125.50	0	849	0.00%
2023/10/16	3	127.33	8	122.44	121.50	-5	810	-0.62%
2023/10/11	4	118.00	0	0.00	114.50	4	757	0.53%
2023/10/05	3	115.83	0	0.00	114.50	3	767	0.39%
2023/10/04	0	0.00	3	114.67	115.50	-3	770	-0.39%
2023/10/03	1	119.00	0	0.00	115.50	1	776	0.13%
2023/10/02	1	116.00	0	0.00	116.00	1	799	0.13%
2023/09/27	2	116.00	1	115.50	116.00	1	804	0.12%
2023/09/25	1	119.50	1	122.50	120.00	0	827	0.00%
2023/09/20	1	124.50	1	121.00	122.00	0	824	0.00%
2023/09/18	1	127.00	1	131.50	125.00	0	819	0.00%
2023/09/14	0	0.00	4	123.75	125.50	-4	790	-0.51%
2023/09/13	2	121.25	0	0.00	122.00	2	784	0.25%
2023/09/11	6	129.33	8	126.75	125.00	-2	733	-0.27%
2023/09/08	4	127.25	4	126.88	125.00	0	674	0.00%
2023/09/07	3	126.83	6	127.83	126.50	-3	651	-0.46%
2023/09/06	4	121.50	0	0.00	122.50	4	597	0.67%
2023/09/05	1	117.00	1	121.50	121.50	0	561	0.00%
2023/09/04	1	111.50	0	0.00	110.50	1	534	0.19%
2023/08/29	1	103.50	1	104.50	105.00	0	537	0.00%
2023/08/25	0	0.00	1	104.50	104.50	-1	551	-0.18%
2023/08/24	1	103.50	0	0.00	102.50	1	577	0.17%
2023/08/23	3	102.50	0	0.00	102.00	3	591	0.51%
2023/08/15	1	101.50	0	0.00	101.50	1	628	0.16%
2023/08/04	2	115.75	2	115.00	115.50	0	633	0.00%
2023/08/02	1	115.00	1	111.50	113.00	0	635	0.00%
2023/08/01	1	116.50	1	116.00	116.00	0	630	0.00%
2023/07/28	2	113.00	0	0.00	113.00	2	604	0.33%
2023/07/21	21	108.00	0	0.00	108.00	21	591	3.55%
2023/07/17	1	109.00	1	108.50	108.50	0	711	0.00%
2023/07/14	1	107.50	0	0.00	108.00	1	774	0.13%
2023/07/07	1	118.00	0	0.00	111.00	1	1,226	0.08%
2023/07/06	0	0.00	1	123.00	122.00	-1	1,207	-0.08%
2023/07/03	1	128.50	0	0.00	129.00	1	1,194	0.08%
2023/06/26	0	0.00	1	125.50	125.00	-1	1,256	-0.08%
2023/06/20	2	127.00	0	0.00	128.00	2	1,278	0.16%
2023/06/16	2	130.00	0	0.00	128.50	2	1,285	0.16%
2023/06/15	0	0.00	1	128.50	128.00	-1	1,292	-0.08%
2023/06/13	1	128.00	0	0.00	128.00	1	1,287	0.08%
2023/06/09	0	0.00	5	124.30	125.50	-5	1,279	-0.39%
2023/06/08	2	123.75	0	0.00	124.00	2	1,284	0.16%
2023/06/07	0	0.00	1	127.00	129.00	-1	1,293	-0.08%
2023/06/01	0	0.00	1	127.00	126.50	-1	1,349	-0.07%
2023/05/31	1	127.50	1	127.00	127.00	0	1,450	0.00%
2023/05/30	1	125.00	0	0.00	125.50	1	1,469	0.07%
2023/05/29	3	126.00	0	0.00	127.00	3	1,471	0.20%
2023/05/24	0	0.00	1	119.00	120.00	-1	1,450	-0.07%
2023/05/15	1	114.50	1	114.00	114.00	0	1,503	0.00%
2023/05/09	0	0.00	1	120.50	120.50	-1	1,538	-0.06%
2023/05/02	1	127.50	0	0.00	127.50	1	1,579	0.06%
2023/04/28	2	126.25	0	0.00	126.00	2	1,582	0.13%
2023/04/27	1	124.00	2	123.25	123.00	-1	1,575	-0.06%
2023/04/25	1	128.50	0	0.00	123.00	1	1,560	0.06%
2023/04/20	1	140.50	1	138.50	138.00	0	1,493	0.00%
2023/04/17	4	137.00	6	138.75	136.50	-2	1,357	-0.15%
2023/04/14	8	146.88	6.1	145.96	145.00	1.9	1,291	0.15%
2023/04/13	12.1	143.05	14	145.25	143.50	-1.9	1,229	-0.15%
2023/04/12	2	134.00	3	137.83	139.00	-1	1,032	-0.10%
2023/04/06	1	123.00	0	0.00	124.00	1	910	0.11%
2023/03/31	0	0.00	1	126.00	124.50	-1	911	-0.11%
2023/03/30	2	124.50	0	0.00	124.50	2	905	0.22%
2023/03/29	1	125.00	6	128.58	125.00	-5	900	-0.56%
2023/03/28	4	125.13	4	125.63	125.50	0	895	0.00%
2023/03/27	10	128.80	9	129.50	129.00	1	875	0.12%
2023/03/24	1	123.50	0	0.00	125.00	1	838	0.12%
2023/03/23	0	123.00	1	121.00	122.50	-1	816	-0.12%
2023/03/22	0	121.00	0	0.00	122.00	0	820	0.00%
2023/03/21	0	122.50	0	0.00	120.00	0	813	0.00%
2023/03/20	0	119.50	0	0.00	121.00	0	810	0.00%
2023/03/16	0	0.00	1	115.50	116.00	-1	811	-0.12%
2023/03/15	1	119.50	0	0.00	118.00	1	826	0.12%
2023/03/14	0	117.50	0	0.00	116.50	0	849	0.00%
2023/03/13	0	116.00	0	0.00	117.50	0	891	0.00%
2023/03/10	1	120.00	0	0.00	120.00	1	897	0.11%
2023/03/09	2	125.75	3	124.67	124.00	-1	907	-0.11%
2023/03/08	2	126.00	0	0.00	125.00	2	931	0.21%
2023/03/07	1	126.50	0	0.00	124.50	1	946	0.11%
2023/03/06	5	128.80	2	130.50	128.00	3	962	0.31%
2023/03/03	9	125.67	9	128.39	127.50	0	931	0.00%
2023/03/02	1	119.50	13	122.12	121.00	-12	843	-1.42%
2023/03/01	7	120.21	1	122.50	122.00	6	816	0.73%
2023/02/23	5	118.00	2	116.25	118.00	3	786	0.38%
2023/02/22	1	116.00	1	115.50	114.00	0	790	0.00%
2023/02/21	3	119.00	3	118.83	118.00	0	827	0.00%
2023/02/20	0	0.00	5	118.50	116.50	-5	805	-0.62%
2023/02/17	5	114.80	0	0.00	115.00	5	803	0.62%
2023/02/16	5	112.60	6	113.58	114.00	-1	808	-0.12%
2023/02/15	3	109.67	3	109.83	110.50	0	817	0.00%
2023/02/14	1	110.50	0	0.00	110.00	1	823	0.12%
2023/02/10	3	112.00	0	0.00	111.00	3	864	0.35%
2023/02/09	4	114.63	1	114.00	113.50	3	865	0.35%
2023/02/08	4	119.25	0.2	120.00	118.00	3.8	858	0.44%
2023/02/02	3	115.17	1	116.50	116.50	2	856	0.23%
2023/01/17	0	0.00	1	106.00	106.00	-1	874	-0.11%
2023/01/13	3	104.50	0	0.00	102.00	3	891	0.34%
2023/01/10	1	106.00	1	106.00	107.00	0	913	0.00%
2023/01/09	0	0.00	1	105.50	106.00	-1	930	-0.11%
2023/01/06	1	101.50	0	0.00	101.50	1	936	0.11%
2023/01/05	3	103.33	0	0.00	103.50	3	938	0.32%
2023/01/03	0	0.00	7	102.71	103.00	-7	955	-0.73%
2022/12/30	4	101.00	0	0.00	99.00	4	962	0.42%
2022/12/29	3	100.00	0	0.00	100.50	3	984	0.30%
2022/12/28	0.2	100.00	0	0.00	98.80	0.2	998	0.02%
2022/12/07	1	118.00	1	117.00	114.00	0	1,124	0.00%
2022/12/06	0	0.00	10.4	117.53	118.00	-10.4	1,108	-0.93%
2022/12/05	1	120.50	1	119.00	121.50	0	1,085	0.00%
2022/12/02	0	0.00	1	115.50	116.50	-1	1,042	-0.10%
2022/11/30	10	113.25	2	113.50	114.00	8	1,017	0.79%
2022/11/29	6	112.92	13	111.38	110.00	-7	994	-0.70%
2022/11/28	13.1	111.34	2.4	114.21	116.00	10.7	973	1.10%
2022/11/25	0.3	109.00	0	0.00	106.00	0.3	945	0.03%
2022/11/23	2	104.25	0	0.00	103.50	2	938	0.21%
2022/11/18	2	106.00	6	106.00	106.50	-4	968	-0.41%
2022/11/17	8	111.81	1	109.00	109.00	7	965	0.73%
2022/11/16	5	105.20	0.2	106.00	107.00	4.8	929	0.52%
2022/11/15	0	0.00	2	105.25	105.00	-2	931	-0.22%
2022/11/11	2	102.50	0	0.00	102.00	2	980	0.20%
2022/11/10	0	0.00	1	100.00	101.00	-1	1,013	-0.10%
2022/11/07	0	0.00	2	96.15	96.40	-2	1,035	-0.19%
2022/11/04	0	0.00	7	93.80	96.00	-7	1,051	-0.67%
2022/11/01	8	94.61	1	94.10	93.90	7	1,163	0.60%
2022/10/31	15	94.04	19	92.46	91.60	-4	1,156	-0.35%
2022/10/28	0	0.00	1	92.50	92.20	-1	1,149	-0.09%
2022/10/27	10	91.26	2	92.30	92.50	8	1,143	0.70%
2022/10/26	8	91.55	7	89.54	87.60	1	1,133	0.09%
2022/10/21	0.2	88.00	0	0.00	87.00	0.2	1,135	0.02%
2022/10/20	1	91.10	1	89.90	90.70	0	1,141	0.00%
2022/10/19	8	92.93	16	91.80	91.40	-8	1,152	-0.69%
2022/10/18	10	93.85	10	92.28	92.50	0	1,152	0.00%
2022/10/17	11	90.84	3	92.73	92.70	8	1,172	0.68%
2022/10/14	5	84.74	5	87.80	88.20	0	1,180	0.00%
2022/10/13	0	0.00	1	85.80	80.20	-1	1,186	-0.08%
2022/10/12	6	86.45	6	86.35	85.30	0	1,195	0.00%
2022/10/07	2	95.65	0	0.00	95.00	2	1,255	0.16%
2022/10/05	0	0.00	6	98.60	96.60	-6	1,266	-0.47%
2022/10/04	9.2	98.27	2	96.20	96.10	7.2	1,276	0.56%
2022/10/03	4	93.48	5	95.40	94.90	-1	1,264	-0.08%
2022/09/30	1	88.00	0	0.00	92.00	1	1,272	0.08%
2022/09/28	1	91.90	0	0.00	91.50	1	1,302	0.08%
2022/09/27	5	94.04	5	95.10	97.80	0	1,308	0.00%
2022/09/26	2.1	97.19	1	95.00	91.10	1.1	1,304	0.08%
2022/09/23	1	107.00	6	102.92	101.00	-5	1,328	-0.38%
2022/09/21	1	109.50	1	107.00	107.00	0	1,364	0.00%
2022/09/20	1	109.00	1	108.00	108.00	0	1,385	0.00%
2022/09/16	6	112.00	1	111.00	111.00	5	1,452	0.34%
2022/09/12	3	113.00	3	111.50	112.00	0	1,528	0.00%
2022/09/06	2	109.00	2	109.25	109.00	0	1,570	0.00%
2022/09/05	3	114.17	0	0.00	113.00	3	1,576	0.19%
2022/09/02	1	120.50	0	0.00	118.50	1	1,581	0.06%
2022/08/30	1	121.50	1	121.50	121.50	0	1,667	0.00%
2022/08/25	1	128.00	0	0.00	128.00	1	1,702	0.06%
2022/08/22	1	126.50	0	0.00	126.00	1	1,856	0.05%
2022/08/17	0	0.00	6	133.92	136.00	-6	1,903	-0.32%
2022/08/16	0	0.00	1	131.00	130.50	-1	1,925	-0.05%
2022/08/12	0	0.00	1	128.00	127.00	-1	1,995	-0.05%
2022/08/10	3	124.17	2	125.25	122.50	1	2,236	0.04%
2022/08/09	1	134.50	2	131.00	132.00	-1	2,249	-0.04%
2022/08/08	1	131.50	0	0.00	131.50	1	2,234	0.04%
2022/08/04	1	122.00	0	0.00	121.50	1	2,371	0.04%
2022/08/02	1	126.50	0	0.00	124.50	1	2,648	0.04%
2022/08/01	0	0.00	2	132.00	130.50	-2	2,677	-0.07%
2022/07/29	7	135.00	7	132.64	132.50	0	2,757	0.00%
2022/07/26	1	128.00	0	0.00	128.50	1	2,907	0.03%
2022/07/22	4	138.38	5	135.20	135.00	-1	2,997	-0.03%
2022/07/21	0	0.00	1	133.50	136.50	-1	3,026	-0.03%
2022/07/20	0	0.00	4	133.00	131.00	-4	3,043	-0.13%
2022/07/19	2	130.50	0	0.00	130.00	2	3,082	0.06%
2022/07/18	11	130.86	6	130.50	133.00	5	3,096	0.16%
2022/07/15	1	126.00	7	122.50	125.00	-6	3,069	-0.20%
2022/07/14	8	120.44	0	0.00	124.00	8	3,078	0.26%
2022/07/12	3	112.00	3	112.00	112.50	0	3,127	0.00%
2022/07/08	0	0.00	6	121.83	122.00	-6	3,226	-0.19%
2022/07/07	12	118.42	6	116.92	121.00	6	3,233	0.19%
2022/07/05	2	122.50	7	119.07	124.00	-5	3,263	-0.15%
2022/07/04	6	117.67	1	117.00	118.00	5	3,266	0.15%
2022/07/01	1	127.00	2	118.75	116.00	-1	3,288	-0.03%
2022/06/30	1	127.50	1	125.50	126.00	0	3,257	0.00%
2022/06/27	1	138.50	0	0.00	138.50	1	3,306	0.03%
2022/06/23	2	131.25	2	129.50	129.50	0	3,321	0.00%
2022/06/21	1	133.50	1	132.50	139.50	0	3,382	0.00%
2022/06/20	1.1	136.82	1	138.50	130.50	0.1	3,451	0.00%
2022/06/17	0	0.00	1	138.50	142.50	-1	3,454	-0.03%
2022/06/16	2	145.50	0	0.00	140.50	2	3,530	0.06%
2022/06/14	2	150.50	1	149.50	149.50	1	3,711	0.03%
2022/06/13	0	0.00	1	148.50	149.00	-1	3,747	-0.03%
2022/06/10	0	0.00	1	152.50	154.00	-1	3,794	-0.03%
2022/06/09	1	159.50	1	157.00	157.00	0	3,810	0.00%
2022/06/08	7	163.07	3	161.00	161.00	4	3,836	0.10%
2022/06/02	1	175.50	6	172.17	169.50	-5	4,093	-0.12%
2022/06/01	1	180.50	2	175.50	175.00	-1	4,213	-0.02%
2022/05/31	2	172.25	2	173.75	173.50	0	4,371	0.00%
2022/05/30	8	174.50	34	176.00	173.00	-26	4,423	-0.59%
2022/05/27	5	168.90	3	170.00	169.00	2	4,389	0.05%
2022/05/26	5	163.30	3	164.00	164.50	2	4,369	0.05%
2022/05/25	1	165.00	2	165.75	166.00	-1	4,391	-0.02%
2022/05/24	1	166.00	65	171.83	162.00	-64	4,397	-1.46%
2022/05/23	6	173.75	3	172.00	171.50	3	4,356	0.07%
2022/05/20	2	172.00	1	174.00	171.00	1	4,390	0.02%
2022/05/19	2	170.00	2	165.00	174.50	0	4,341	0.00%
2022/05/18	95	173.99	5	174.00	170.50	90	4,319	2.08%
2022/05/17	1	165.50	0	0.00	167.00	1	4,176	0.02%
2022/05/16	0	0.00	1	158.00	158.50	-1	4,228	-0.02%
2022/05/13	0	0.00	8	161.75	160.50	-8	4,234	-0.19%
2022/05/12	1	165.50	5	161.40	159.00	-4	4,243	-0.09%
2022/05/11	11	163.36	11	165.77	163.50	0	4,183	0.00%
2022/05/10	4	148.88	0	0.00	159.00	4	4,057	0.10%
2022/05/09	0	0.00	4	147.50	146.00	-4	4,065	-0.10%
2022/05/06	0	0.00	3	155.00	155.50	-3	4,104	-0.07%
2022/05/05	2	168.75	0	0.00	168.50	2	4,071	0.05%
2022/05/04	1	158.00	2	155.75	158.00	-1	4,030	-0.02%
2022/05/03	2	151.50	0	0.00	153.00	2	4,052	0.05%
2022/04/29	0	0.00	2	149.00	148.00	-2	4,099	-0.05%
2022/04/28	1	149.50	2	148.25	148.00	-1	4,102	-0.02%
2022/04/27	2	145.50	1	144.50	150.50	1	4,085	0.02%
2022/04/26	5	150.20	4	147.50	148.00	1	4,098	0.02%
2022/04/25	0	0.00	6	152.58	153.50	-6	4,223	-0.14%
2022/04/22	1	162.00	1	161.00	161.50	0	4,254	0.00%
2022/04/19	1	165.50	0	0.00	166.00	1	4,426	0.02%
2022/04/18	3	168.17	0	0.00	169.00	3	4,523	0.07%
2022/04/15	1	168.00	0	0.00	168.00	1	4,679	0.02%
2022/04/14	1	183.00	0	0.00	182.00	1	4,689	0.02%
2022/04/13	1	185.50	1	186.00	184.00	0	4,725	0.00%
2022/04/12	6	186.50	4	185.25	183.50	2	4,773	0.04%
2022/04/08	0	0.00	1	204.50	200.00	-1	4,794	-0.02%
2022/04/07	1	207.00	0	0.00	199.00	1	4,884	0.02%
2022/04/06	3	207.83	1	209.00	208.00	2	4,914	0.04%
2022/04/01	0	0.00	1	209.00	213.50	-1	4,940	-0.02%
2022/03/31	2	216.50	2	214.75	215.00	0	4,984	0.00%
2022/03/30	1	221.00	1	215.00	214.00	0	5,046	0.00%
2022/03/24	1	228.00	5	222.40	218.50	-4	5,574	-0.07%
2022/03/23	4	228.25	2	224.00	224.00	2	5,658	0.04%
2022/03/22	2	220.75	1	221.00	219.50	1	5,903	0.02%
2022/03/21	8	227.31	4	225.50	218.00	4	6,045	0.07%
2022/03/18	3	213.33	3	218.50	219.00	0	6,106	0.00%
2022/03/17	1	210.50	1	211.50	209.00	0	6,091	0.00%
2022/03/14	2	201.75	2	200.00	200.00	0	6,674	0.00%
2022/03/10	3	205.17	2	204.25	204.50	1	7,297	0.01%
2022/03/09	3	195.83	2	197.75	193.00	1	7,492	0.01%
2022/03/07	16	223.03	7	216.86	211.50	9	8,059	0.11%
2022/03/04	4	230.75	6	227.17	234.50	-2	8,233	-0.02%
2022/03/03	1	217.50	0	0.00	213.50	1	8,210	0.01%
2022/03/01	1	211.00	2	212.75	213.00	-1	8,944	-0.01%
2022/02/25	1	203.00	1	202.50	205.00	0	9,237	0.00%
2022/02/24	0	0.00	1	202.00	195.00	-1	9,547	-0.01%
2022/02/23	1	210.00	0	0.00	211.00	1	9,773	0.01%
2022/02/22	2	207.00	5	208.50	205.00	-3	9,967	-0.03%
2022/02/21	0	0.00	2	217.50	217.50	-2	10,078	-0.02%
2022/02/18	0	0.00	2	214.50	220.50	-2	10,416	-0.02%
2022/02/17	5	219.30	3	218.50	215.00	2	10,719	0.02%
2022/02/16	4	220.75	0	0.00	219.50	4	11,096	0.04%
2022/02/14	2	208.00	6	203.00	202.50	-4	11,339	-0.04%
2022/02/11	2	217.00	3	219.67	219.50	-1	11,440	-0.01%
2022/02/10	0	0.00	2	215.75	215.50	-2	11,578	-0.02%
2022/02/09	6	220.17	0	0.00	220.00	6	11,556	0.05%
2022/02/08	1	208.00	2	211.50	211.50	-1	11,529	-0.01%
2022/01/26	5	205.30	1	202.00	206.00	4	11,667	0.03%
2022/01/25	2	203.50	4	202.00	200.00	-2	11,779	-0.02%
2022/01/24	2	207.00	2	205.50	212.50	0	11,849	0.00%
2022/01/21	0	0.00	34	204.85	206.50	-34	11,871	-0.29%
2022/01/20	1	216.00	0	0.00	215.50	1	11,942	0.01%
2022/01/19	3	218.50	2	219.25	217.00	1	12,036	0.01%
2022/01/18	33	234.61	1	224.00	221.00	32	12,298	0.26%
2022/01/17	3	215.50	0	0.00	219.00	3	12,206	0.02%
2022/01/13	1	214.50	0	0.00	215.00	1	12,432	0.01%
2022/01/11	1	218.00	0	0.00	207.50	1	12,511	0.01%
2022/01/10	0	0.00	5	219.80	227.50	-5	12,392	-0.04%
2022/01/07	1	228.00	0	0.00	223.50	1	12,221	0.01%
2022/01/06	5	255.50	0	0.00	248.00	5	12,148	0.04%
2022/01/05	0	0.00	1	258.50	258.00	-1	12,084	-0.01%
2022/01/03	1	273.00	305	271.22	269.50	-304	12,003	-2.53%	大賣/鉅額交易
2021/12/30	2	269.25	2	275.00	277.00	0	11,971	0.00%
2021/12/29	0	0.00	36.4	275.46	271.00	-36.4	11,864	-0.31%
2021/12/28	0	0.00	15	282.50	281.50	-15	11,811	-0.13%
2021/12/27	0	0.00	25	283.00	279.00	-25	11,803	-0.21%
2021/12/24	0	0.00	66	282.45	286.00	-66	11,756	-0.56%
2021/12/23	2	288.00	0	0.00	282.00	2	11,686	0.02%
2021/12/22	15	289.37	12	288.13	286.00	3	11,588	0.03%
2021/12/21	8	281.06	8	277.19	278.50	0	11,343	0.00%
2021/12/20	0	0.00	36	272.21	270.50	-36	11,171	-0.32%
2021/12/17	2	278.00	32	278.45	276.50	-30	11,108	-0.27%
2021/12/16	3	289.00	38.3	290.73	285.00	-35.3	10,968	-0.32%
2021/12/15	1	266.00	4	273.63	275.00	-3	10,641	-0.03%
2021/12/14	10	260.25	5	259.90	263.00	5	10,486	0.05%
2021/12/13	4	281.38	2	272.00	272.00	2	10,338	0.02%
2021/12/10	5	286.80	25	277.12	276.50	-20	10,249	-0.20%
2021/12/09	75	283.43	4	283.50	282.50	71	10,110	0.70%
2021/12/08	128.1	288.03	9	277.61	274.00	119.1	9,903	1.20%	大買/鉅額交易
2021/12/07	152.3	291.18	2	287.25	286.00	150.3	9,657	1.56%	大買/鉅額交易
2021/12/06	171	276.97	18	284.56	290.00	153	9,426	1.62%	大買/鉅額交易
2021/12/03	26	273.85	4	272.50	273.00	22	9,003	0.24%
2021/12/02	13.4	268.75	22	270.00	261.00	-8.6	8,723	-0.10%
2021/12/01	16	260.97	5	267.70	269.50	11	8,285	0.13%
2021/11/30	9	261.00	8.1	253.91	245.00	0.9	7,961	0.01%
2021/11/29	3	247.00	3	245.83	251.50	0	7,718	0.00%
2021/11/26	10.1	253.81	12.5	254.76	250.00	-2.4	7,536	-0.03%
2021/11/25	48	270.82	17	269.00	264.50	31	7,268	0.43%
2021/11/24	9	254.22	6	267.75	270.00	3	6,703	0.04%
2021/11/23	4	247.88	5	244.70	245.50	-1	6,391	-0.02%
2021/11/22	4	240.25	14	247.79	249.00	-10	6,060	-0.16%
2021/11/19	4	220.50	1.2	227.83	228.00	2.8	5,831	0.05%
2021/11/18	1.2	238.58	1	235.00	224.50	0.2	5,630	0.00%
2021/11/17	9	230.83	6	231.50	234.00	3	5,476	0.05%
2021/11/16	11	231.73	18	229.83	245.00	-7	5,138	-0.14%
2021/11/15	8	219.13	10	220.55	223.00	-2	4,803	-0.04%
2021/11/12	6	201.58	5	206.50	211.00	1	4,430	0.02%
2021/11/11	5	185.50	12	190.96	192.00	-7	4,334	-0.16%
2021/11/10	13	180.81	14	181.82	186.00	-1	4,138	-0.02%
2021/11/09	6	177.67	3	177.83	177.50	3	4,020	0.07%
2021/11/05	4	173.63	4	173.13	175.50	0	3,941	0.00%
2021/11/04	15	171.67	6	172.75	169.50	9	3,923	0.23%
2021/11/03	2	165.25	2	161.25	165.00	0	3,784	0.00%
2021/11/02	3	161.17	2	163.50	161.00	1	3,742	0.03%
2021/11/01	5	185.00	0	0.00	178.00	5	3,601	0.14%
2021/10/29	1	178.50	2	176.75	179.50	-1	3,587	-0.03%
2021/10/28	4	176.25	3	173.33	174.00	1	3,647	0.03%
2021/10/27	1	174.00	2	174.00	177.00	-1	3,560	-0.03%
2021/10/26	4	175.00	6	175.17	167.00	-2	3,447	-0.06%
2021/10/25	0	0.00	10	165.50	165.50	-10	3,144	-0.32%
2021/10/22	2	166.50	3	162.67	169.00	-1	3,124	-0.03%
2021/10/21	3	159.33	4	159.13	159.50	-1	2,980	-0.03%
2021/10/20	1	142.00	1	145.00	157.00	0	2,801	0.00%
2021/10/19	2	139.25	2	136.50	143.00	0	2,697	0.00%
2021/10/12	1	132.50	1	130.00	131.00	0	2,671	0.00%
2021/10/08	0	0.00	1	135.50	132.50	-1	2,706	-0.04%
2021/10/07	1	129.00	1	131.50	133.00	0	2,749	0.00%
2021/10/06	1	122.50	1	122.50	122.50	0	2,851	0.00%
2021/10/05	1	122.00	1	122.50	123.00	0	2,885	0.00%
2021/10/01	1	130.00	1	126.50	127.00	0	2,985	0.00%
2021/09/29	2	135.75	3	132.67	132.50	-1	3,162	-0.03%
2021/09/28	0	0.00	1	143.00	140.00	-1	3,244	-0.03%
2021/09/27	2	142.50	1	143.00	139.00	1	3,312	0.03%
2021/09/24	0	0.00	1	141.00	139.50	-1	3,312	-0.03%
2021/09/17	0	0.00	1	137.00	137.00	-1	3,367	-0.03%
2021/09/16	3	131.00	2	131.00	131.00	1	3,410	0.03%
2021/09/15	0	0.00	1	131.00	131.00	-1	3,437	-0.03%
2021/09/13	5	138.20	5	141.40	138.00	0	3,439	0.00%
2021/09/10	2	136.50	0	0.00	133.50	2	3,369	0.06%
2021/09/09	1	130.50	2	130.00	132.50	-1	3,373	-0.03%
2021/09/08	2	129.00	0	0.00	128.50	2	3,485	0.06%
2021/09/07	0	0.00	1	127.00	128.00	-1	3,743	-0.03%
2021/09/06	2	132.00	1	138.50	132.50	1	4,026	0.02%
2021/09/02	1	139.50	0	0.00	136.00	1	5,151	0.02%
2021/09/01	0	0.00	2	140.00	139.50	-2	5,216	-0.04%
2021/08/30	1	132.50	0	0.00	134.00	1	5,236	0.02%
2021/08/27	2	136.50	1	133.00	132.00	1	5,269	0.02%
2021/08/26	1	137.00	2	138.25	137.00	-1	5,328	-0.02%
2021/08/25	3	143.17	2	143.50	142.50	1	5,497	0.02%
2021/08/24	2	141.00	3	141.17	137.50	-1	5,671	-0.02%
2021/08/23	2	141.25	2	142.25	142.50	0	5,727	0.00%
2021/08/20	3	133.67	2	137.50	137.50	1	5,787	0.02%
2021/08/19	2	137.25	1	134.00	130.00	1	5,837	0.02%
2021/08/18	0	0.00	1	130.00	140.50	-1	5,905	-0.02%
2021/08/17	3	136.50	1	134.50	132.00	2	6,083	0.03%
2021/08/16	0	0.00	1	133.50	137.50	-1	6,173	-0.02%
2021/08/13	5	150.50	6	144.58	143.50	-1	6,405	-0.02%
2021/08/12	2	150.00	0	0.00	147.50	2	6,434	0.03%
2021/08/11	3	155.50	2	161.00	148.50	1	6,509	0.02%
2021/08/10	1	164.00	0	0.00	164.50	1	6,508	0.02%
2021/08/05	1	179.00	2	181.25	176.50	-1	6,709	-0.01%
2021/08/04	3	181.50	2	182.50	180.00	1	6,764	0.01%
2021/08/03	5	181.80	3	182.67	182.50	2	6,741	0.03%
2021/08/02	1	170.50	2	168.75	172.50	-1	6,658	-0.02%
2021/07/30	0.2	166.00	0	0.00	161.00	0.2	6,726	0.00%
2021/07/29	3	161.33	3	165.67	166.50	0	6,815	0.00%
2021/07/28	1	160.50	29	160.93	158.00	-28	6,874	-0.41%
2021/07/27	5	181.50	0	0.00	175.00	5	6,937	0.07%
2021/07/26	3	177.67	3	178.17	176.50	0	6,977	0.00%
2021/07/23	1	184.00	8	175.88	175.00	-7	7,094	-0.10%
2021/07/22	4	177.00	5	178.80	181.00	-1	7,090	-0.01%
2021/07/21	7	170.50	0	0.00	170.00	7	7,183	0.10%
2021/07/19	0	0.00	1	181.00	175.00	-1	7,536	-0.01%
2021/07/16	1	179.00	1	181.00	176.00	0	7,637	0.00%
2021/07/15	3	176.67	1	180.50	179.50	2	7,741	0.03%
2021/07/13	1	197.00	2	182.50	180.00	-1	7,880	-0.01%
2021/07/12	6	188.25	0	0.00	189.50	6	7,932	0.08%
2021/07/09	1	186.00	2	188.75	187.00	-1	8,100	-0.01%
2021/07/08	1	190.00	2	186.25	185.50	-1	8,219	-0.01%
2021/07/07	8.1	184.89	22	185.25	187.00	-13.9	8,312	-0.17%
2021/07/06	12	190.13	6	187.08	182.50	6	8,386	0.07%
2021/07/05	12	197.88	2	191.25	198.00	10	8,350	0.12%
2021/07/02	3	178.83	8	175.88	180.00	-5	8,359	-0.06%
2021/07/01	0.2	185.00	0	0.00	184.50	0.2	8,389	0.00%
2021/06/30	7	189.14	4	187.00	190.00	3	8,480	0.04%
2021/06/29	0	0.00	3	176.00	174.50	-3	8,508	-0.04%
2021/06/25	2	178.00	4	178.63	178.00	-2	9,049	-0.02%
2021/06/24	3	177.00	1	170.50	171.00	2	9,179	0.02%
2021/06/23	5	168.40	2	170.25	173.00	3	9,587	0.03%
2021/06/22	0	0.00	9	165.83	164.00	-9	10,103	-0.09%
2021/06/21	0	0.00	3	162.17	163.50	-3	10,515	-0.03%
2021/06/18	1	174.50	2	168.50	169.00	-1	10,999	-0.01%
2021/06/17	8	171.69	7	172.64	174.50	1	11,070	0.01%
2021/06/16	19	173.00	30	170.97	168.00	-11	11,119	-0.10%
2021/06/15	23	166.78	18	167.25	170.00	5	10,911	0.05%
2021/06/11	31	156.34	19	156.24	157.00	12	10,755	0.11%
2021/06/10	11	146.64	9	145.61	150.00	2	10,470	0.02%
2021/06/09	4	128.50	2	132.00	136.50	2	10,352	0.02%
2021/06/08	1	124.50	0	0.00	124.50	1	10,377	0.01%
2021/06/04	0	0.00	2	124.25	124.50	-2	10,636	-0.02%
2021/06/02	6	132.17	1	129.00	129.00	5	10,675	0.05%
2021/06/01	18	128.00	25	131.12	136.50	-7	10,537	-0.07%
2021/05/31	6	125.17	0	0.00	124.50	6	10,351	0.06%
2021/05/28	8	125.13	3	125.67	125.50	5	10,332	0.05%
2021/05/27	1	118.50	0	0.00	118.50	1	10,328	0.01%
2021/05/26	2	125.00	3	125.67	121.50	-1	10,310	-0.01%
2021/05/25	5	127.00	3	130.67	124.50	2	10,278	0.02%
2021/05/24	3	120.50	3	124.17	126.00	0	10,082	0.00%
2021/05/21	10	123.20	17	119.62	117.00	-7	9,988	-0.07%
2021/05/20	7	114.36	1	113.50	116.00	6	9,775	0.06%
2021/05/19	2	107.50	1	108.00	113.00	1	9,841	0.01%
2021/05/17	3	102.00	8	98.36	101.50	-5	9,640	-0.05%
2021/05/14	1	116.00	1	105.50	105.50	0	9,726	0.00%
2021/05/13	1	114.00	1	112.50	114.00	0	9,661	0.00%
2021/05/12	1	115.00	8	111.81	109.00	-7	9,561	-0.07%
2021/05/11	13	120.12	12	116.67	121.00	1	9,499	0.01%
2021/05/10	2	123.75	0	0.00	123.00	2	9,413	0.02%
2021/05/07	2	124.00	2	125.50	131.50	0	9,367	0.00%
2021/05/06	2	127.25	1	125.00	124.00	1	9,308	0.01%
2021/05/05	2	125.50	2	122.50	120.00	0	9,281	0.00%
2021/05/04	0	0.00	7.2	126.62	128.50	-7.2	9,199	-0.08%
2021/05/03	4	134.13	5	137.00	131.50	-1	9,087	-0.01%
2021/04/29	3	149.17	3	148.00	146.00	0	9,015	0.00%
2021/04/28	4	148.13	2	146.25	145.00	2	8,883	0.02%
2021/04/27	5	151.00	7	153.50	151.50	-2	8,831	-0.02%
2021/04/26	8	158.63	7	157.14	151.00	1	8,687	0.01%
2021/04/23	5	148.00	1	150.00	155.50	4	8,500	0.05%
2021/04/22	13	153.46	4	144.00	141.50	9	8,310	0.11%
2021/04/21	4	160.00	2	161.25	154.00	2	8,204	0.02%
2021/04/20	1	155.00	1	159.00	159.00	0	8,108	0.00%
2021/04/19	4	154.38	6	155.58	156.50	-2	8,037	-0.02%
2021/04/16	22	163.39	5	164.60	160.50	17	7,901	0.22%
2021/04/15	4	162.63	47.6	167.22	170.00	-43.6	7,730	-0.56%
2021/04/14	9	169.78	31.6	173.03	162.00	-22.6	7,536	-0.30%
2021/04/13	8.1	183.82	7	180.93	178.50	1.1	7,370	0.01%
2021/04/12	5	179.90	1	183.00	175.00	4	7,234	0.06%
2021/04/09	1	188.00	1	203.50	187.50	0	7,125	0.00%
2021/04/08	2	203.00	7	209.07	197.00	-5	7,148	-0.07%
2021/04/07	4	212.25	4	210.38	203.50	0	7,114	0.00%
2021/04/06	2	205.25	2	204.50	203.00	0	7,013	0.00%
2021/04/01	4.2	204.13	1	198.50	193.50	3.2	6,922	0.05%
2021/03/31	20	201.85	23	200.11	201.00	-3	6,895	-0.04%
2021/03/30	11	183.14	10	185.85	195.50	1	6,719	0.01%
2021/03/29	10	180.85	6	181.33	178.00	4	6,520	0.06%
2021/03/26	12	184.71	16	184.28	182.50	-4	6,383	-0.06%
2021/03/25	12	180.17	17	179.71	181.00	-5	6,049	-0.08%
2021/03/24	40	171.46	39	169.64	177.00	1	5,623	0.02%
2021/03/23	41	170.79	31	163.02	161.00	10	5,276	0.19%
2021/03/22	4	167.75	4	168.75	171.00	0	4,752	0.00%
2021/03/19	5	142.50	5	154.90	155.50	0	4,654	0.00%
2021/03/18	4	141.50	2	143.25	141.50	2	4,497	0.04%
2021/03/17	2	138.25	7	141.07	138.50	-5	4,421	-0.11%
2021/03/16	17	146.56	60	140.78	138.50	-43	4,262	-1.01%
2021/03/15	60	147.40	6	146.50	146.00	54	3,823	1.41%
2021/03/12	1	129.00	3	134.33	136.50	-2	3,504	-0.06%
2021/03/11	14	117.89	2	120.75	124.50	12	3,342	0.36%
2021/03/08	1.3	103.12	1	116.00	105.50	0.3	2,959	0.01%
2021/03/05	1	114.50	1	114.00	114.00	0	2,896	0.00%
2021/03/04	8	124.31	1	120.50	123.00	7	2,840	0.25%
2021/03/03	3.3	118.32	2	111.50	119.00	1.3	2,804	0.05%
2021/03/02	4	124.63	1	125.00	121.50	3	2,742	0.11%
2021/02/25	10	103.05	2.6	106.15	107.50	7.4	2,591	0.29%
2021/02/24	0	0.00	0.4	102.50	98.00	-0.4	2,529	-0.02%
2021/02/23	3	99.27	2	99.05	103.00	1	2,484	0.04%
2021/02/22	2	102.50	2	99.70	98.10	0	2,436	0.00%
2021/02/19	4	97.05	3	97.17	98.10	1	2,352	0.04%
2021/02/05	5	73.30	1.9	73.80	73.80	3.1	2,182	0.14%
2021/02/03	16	63.38	0	0.00	61.00	16	1,932	0.83%
2021/02/02	5	61.78	1	61.00	62.80	4	1,904	0.21%
2021/01/28	5	61.80	0.9	61.20	61.50	4.1	1,824	0.22%
2021/01/27	3	63.53	0	0.00	63.80	3	1,769	0.17%
2021/01/25	6	59.25	0	0.00	59.00	6	1,664	0.36%
2021/01/19	0	0.00	2	56.45	56.30	-2	1,600	-0.12%
2021/01/15	12	58.67	12	57.09	57.20	0	1,577	0.00%
2021/01/13	2	57.20	2	59.50	59.50	0	1,531	0.00%
2021/01/12	6	57.93	2	56.60	56.60	4	1,490	0.27%
2021/01/11	2	56.60	0	0.00	56.20	2	1,449	0.14%
2021/01/08	4	55.90	4	56.35	56.40	0	1,436	0.00%
2021/01/07	4	57.68	1	56.00	56.80	3	1,415	0.21%
2021/01/06	0	0.00	8	56.35	56.30	-8	1,390	-0.58%
2021/01/05	5	59.12	4	60.20	59.20	1	1,348	0.07%
2021/01/04	6	59.63	0	0.00	59.20	6	1,315	0.46%
2020/12/31	34	63.03	30	61.06	60.20	4	1,264	0.32%
2020/12/30	0	57.50	4	60.90	60.90	-4	1,131	-0.35%
2020/12/29	2	56.15	3	55.40	55.40	-1	1,048	-0.10%
2020/12/28	4	57.70	2	57.70	56.50	2	1,014	0.20%
2020/12/25	2	57.00	0	0.00	57.90	2	967	0.21%
2020/12/22	0	0.00	2	52.80	49.90	-2	677	-0.30%
2020/12/21	2	54.40	0	0.00	53.70	2	619	0.32%
2020/12/18	0	0.00	0.8	53.00	53.90	-0.8	506	-0.16%
2020/11/09	3	38.50	0	0.00	39.10	3	138	2.17%
2020/08/07	0	0.00	1	35.60	35.30	-1	176	-0.57%
2020/08/06	1	36.90	0	0.00	36.35	1	173	0.58%
2020/07/31	0	0.00	1	34.20	34.20	-1	179	-0.56%
2020/07/30	1	33.45	0	0.00	33.45	1	180	0.55%
2020/07/24	0	0.00	1	34.90	34.80	-1	191	-0.52%
2020/07/23	0	0.00	2	34.95	35.00	-2	192	-1.04%
2020/07/21	1	34.20	0	0.00	34.45	1	192	0.52%
2020/07/17	1	34.65	0	0.00	34.50	1	190	0.52%
2020/07/16	1	35.35	0	0.00	35.30	1	188	0.53%
2020/06/19	0	0.00	1	37.95	37.05	-1	162	-0.62%
2020/06/11	1	37.20	0	0.00	37.55	1	177	0.56%
2020/06/02	0	0.00	2	37.80	38.30	-2	185	-1.08%
2020/05/08	0	0.00	15	34.71	34.70	-15	163	-9.19%
2020/05/06	8	33.44	0	0.00	33.35	8	178	4.47%
2020/05/05	7	33.44	0	0.00	33.25	7	179	3.90%
2020/03/25	0	27.45	0	0.00	27.50	0	212	0.00%
2020/03/16	0	27.25	0	0.00	27.00	0	200	0.00%
2020/03/13	0	27.95	0	0.00	27.70	0	200	0.00%
2020/02/27	0	0.00	2	32.60	32.20	-2	181	-1.10%
2020/02/12	0	0.00	1	33.00	33.45	-1	189	-0.53%
2020/02/11	1	32.80	0	0.00	32.80	1	192	0.52%
2020/01/30	0	0.00	5	35.05	35.00	-5	183	-2.72%
2020/01/14	2	38.85	0	0.00	38.75	2	188	1.06%
2020/01/08	0	0.00	4	38.08	38.10	-4	200	-2.00%
2020/01/02	0	0.00	1	38.90	38.90	-1	254	-0.39%
2019/12/27	0	0.00	1	38.25	38.10	-1	254	-0.39%
2019/12/25	0	0.00	1	37.35	37.30	-1	260	-0.38%
2019/12/23	0	0.00	1	36.70	36.15	-1	272	-0.37%
2019/12/19	1	36.80	1	36.65	36.65	0	283	0.00%
2019/12/16	0	0.00	3	36.75	36.70	-3	289	-1.04%
2019/12/11	1	36.50	0	0.00	36.40	1	289	0.35%
2019/12/09	1	36.25	0	0.00	36.15	1	290	0.34%
2019/12/06	2	36.75	0	0.00	36.50	2	293	0.68%
2019/12/05	1	36.50	0	0.00	36.45	1	300	0.33%
2019/12/04	2	36.45	0	0.00	36.35	2	326	0.61%
2019/11/29	0	0.00	1	37.75	37.50	-1	394	-0.25%
2019/11/27	1	37.40	1	37.30	37.30	0	414	0.00%
2019/11/26	1	37.40	0	0.00	37.50	1	416	0.24%
2019/11/18	1	37.25	0	0.00	37.25	1	474	0.21%
2019/11/13	1	37.60	1	37.50	37.50	0	505	0.00%
2019/11/05	0	0.00	1	38.10	38.10	-1	567	-0.18%
2019/11/04	0	0.00	1	38.35	38.30	-1	576	-0.17%
2019/10/28	1	37.90	0	0.00	37.70	1	650	0.15%
2019/10/25	1	38.20	1	38.45	38.20	0	656	0.00%
2019/10/23	0	0.00	1	37.50	38.50	-1	664	-0.15%
2019/10/21	0	0.00	1	36.95	36.80	-1	723	-0.14%
2019/10/18	3	37.30	1	37.40	37.25	2	749	0.27%
2019/10/17	2	36.35	0	0.00	36.45	2	755	0.26%
2019/10/15	2	35.45	0	0.00	35.20	2	793	0.25%
2019/10/14	0	0.00	2	35.88	35.00	-2	807	-0.25%
2019/10/09	4	36.66	1	36.50	36.40	3	840	0.36%
2019/10/08	0	0.00	2	40.48	40.40	-2	829	-0.24%
2019/10/04	1	40.45	3	40.65	40.60	-2	952	-0.21%
2019/10/03	1	39.90	1	39.80	39.80	0	950	0.00%
2019/10/02	2	39.65	1	40.00	40.40	1	964	0.10%
2019/10/01	2	40.33	0	0.00	40.15	2	966	0.21%
2019/09/27	1	42.40	0	0.00	40.90	1	965	0.10%
2019/09/26	2	42.55	0	0.00	42.55	2	963	0.21%
2019/09/25	0	0.00	6	42.60	42.55	-6	969	-0.62%
2019/09/24	1	43.75	1	43.80	43.75	0	965	0.00%
2019/09/20	1	43.30	0	0.00	43.60	1	963	0.10%
2019/09/12	6	44.47	0	0.00	44.00	6	968	0.62%
2019/09/11	1	44.10	1	44.00	44.10	0	970	0.00%
2019/09/10	1	44.20	1	43.90	43.90	0	971	0.00%
2019/09/09	0	0.00	4	44.33	44.50	-4	971	-0.41%
2019/09/06	2	45.00	4	44.98	44.75	-2	971	-0.21%
2019/09/05	1	47.25	5	47.76	47.50	-4	946	-0.42%
2019/09/03	4	47.50	0	0.00	46.95	4	923	0.43%
2019/08/30	2	44.80	0	0.00	44.40	2	896	0.22%
2019/08/29	0	0.00	2	44.20	44.00	-2	913	-0.22%
2019/08/28	0	0.00	10	44.30	43.80	-10	925	-1.08%
2019/08/26	4	43.65	0	0.00	43.35	4	979	0.41%
2019/08/22	1	45.90	9	45.34	45.30	-8	972	-0.82%
2019/08/21	1	46.30	4	45.86	45.90	-3	962	-0.31%
2019/08/20	0	0.00	10	44.00	45.30	-10	937	-1.07%
2019/08/15	1	41.35	1	42.30	42.70	0	941	0.00%
2019/08/14	0	0.00	1	43.00	42.80	-1	952	-0.10%
2019/08/13	0	0.00	1	42.45	41.85	-1	956	-0.10%
2019/08/12	1	43.60	0	0.00	43.10	1	945	0.11%
2019/08/08	3	45.03	1	44.30	44.00	2	960	0.21%
2019/08/07	1	45.70	0	0.00	45.15	1	954	0.10%
2019/08/06	1	44.05	1	44.90	45.10	0	957	0.00%
2019/08/05	0	0.00	6	45.17	44.60	-6	957	-0.63%
2019/08/02	1	47.00	10	46.80	46.55	-9	948	-0.95%
2019/08/01	0	0.00	4	48.00	48.45	-4	931	-0.43%
2019/07/30	5	46.47	1	45.80	45.60	4	909	0.44%
2019/07/29	1	46.35	1	47.10	47.20	0	901	0.00%
2019/07/26	0	0.00	4	46.40	46.40	-4	895	-0.45%
2019/07/25	0	0.00	1	47.00	46.90	-1	895	-0.11%
2019/07/24	3	46.50	2	46.48	46.50	1	898	0.11%
2019/07/23	13	49.12	10	48.76	46.50	3	894	0.34%
2019/07/22	1	49.20	4	48.23	49.20	-3	848	-0.35%
2019/07/18	3	46.62	1	46.15	46.10	2	824	0.24%
2019/07/17	2	47.75	0	0.00	47.10	2	811	0.25%
2019/07/16	1	48.25	2	47.95	48.35	-1	789	-0.13%
2019/07/15	0	0.00	2	48.45	48.60	-2	774	-0.26%
2019/07/12	2	45.40	2	45.95	46.25	0	746	0.00%
2019/07/11	3	47.35	2	46.63	45.65	1	771	0.13%
2019/07/10	4	44.59	1	44.25	45.25	3	740	0.41%
2019/07/09	0	0.00	20	42.55	42.60	-20	727	-2.75%
2019/07/08	0	0.00	1	42.75	42.85	-1	747	-0.13%
2019/07/05	4	41.83	0	0.00	41.85	4	794	0.50%
2019/07/04	0	0.00	4	41.05	41.30	-4	815	-0.49%
2019/07/03	3	42.42	1	42.60	42.35	2	820	0.24%
2019/07/02	2	41.95	1	42.55	42.55	1	828	0.12%
2019/07/01	1	41.70	0	0.00	41.60	1	828	0.12%
2019/06/27	0	0.00	11	41.40	41.50	-11	872	-1.26%
2019/06/26	0	0.00	20	40.92	40.90	-20	884	-2.26%
2019/06/25	30	41.50	0	0.00	40.80	30	901	3.33%
2019/06/20	20	41.95	0	0.00	42.20	20	957	2.09%
2019/06/19	1	41.05	0	0.00	41.10	1	1,046	0.10%
2019/06/12	10	42.80	20	42.38	42.40	-10	1,258	-0.79%
2019/06/11	21	43.22	10	42.90	42.90	11	1,290	0.85%
2019/06/10	21	43.18	11	43.27	43.35	10	1,373	0.73%
2019/06/06	20	43.59	0	0.00	42.90	20	1,406	1.42%
2019/06/05	10	44.20	1	44.15	43.80	9	1,498	0.60%
2019/06/04	3	43.10	2	43.25	43.70	1	1,516	0.07%
2019/06/03	1	44.15	1	42.60	42.60	0	1,534	0.00%
2019/05/31	2	43.78	2	43.93	44.00	0	1,521	0.00%
2019/05/28	1	40.20	1	40.20	40.40	0	1,487	0.00%
2019/05/27	0	0.00	1	40.75	40.15	-1	1,497	-0.07%
2019/05/23	0	0.00	2	40.00	40.85	-2	1,498	-0.13%
2019/05/22	3	41.50	2	41.10	41.55	1	1,495	0.07%
2019/05/21	1	38.40	1	39.80	41.20	0	1,485	0.00%
2019/05/16	2	42.73	2	43.33	42.80	0	1,500	0.00%
2019/05/15	0	0.00	2	42.80	43.00	-2	1,480	-0.14%
2019/05/14	2	40.30	2	41.13	41.05	0	1,477	0.00%
2019/05/13	1	41.10	2	41.70	41.10	-1	1,475	-0.07%
2019/05/10	1	40.00	1	40.30	40.30	0	1,493	0.00%
2019/05/09	1	41.05	2	41.05	40.60	-1	1,495	-0.07%
2019/05/08	1	41.05	1	41.70	41.70	0	1,493	0.00%
2019/05/02	1	42.20	1	41.70	42.35	0	1,527	0.00%
2019/04/30	1	40.60	1	40.45	40.60	0	1,523	0.00%
2019/04/29	1	40.60	0	0.00	40.20	1	1,526	0.07%
2019/04/26	0	0.00	1	41.95	41.90	-1	1,517	-0.07%
2019/04/24	1	42.85	1	43.70	43.00	0	1,510	0.00%
2019/04/22	3	43.20	0	0.00	43.30	3	1,505	0.20%
2019/04/19	2	43.28	2	43.08	43.30	0	1,504	0.00%
2019/04/18	1	44.80	0	0.00	42.65	1	1,496	0.07%
2019/04/17	6	45.67	5	46.98	44.50	1	1,484	0.07%
2019/04/16	9	45.85	12	46.18	45.80	-3	1,460	-0.21%
2019/04/15	6	45.38	2	45.48	46.50	4	1,477	0.27%
2019/04/12	2	44.40	22	44.40	44.30	-20	1,440	-1.39%
2019/04/11	3	44.98	2	44.63	44.35	1	1,432	0.07%
2019/04/10	1	42.25	1	43.60	43.70	0	1,372	0.00%
2019/04/09	0	0.00	1	42.50	42.00	-1	1,355	-0.07%
2019/04/08	0	0.00	1	42.00	42.00	-1	1,375	-0.07%
2019/04/03	1	42.85	1	43.50	42.85	0	1,411	0.00%
2019/04/02	21	41.92	3	42.07	42.90	18	1,409	1.28%
2019/04/01	1	41.60	0	0.00	41.10	1	1,392	0.07%
2019/03/28	1	43.80	2	44.10	43.80	-1	1,351	-0.07%
2019/03/26	1	43.80	0	0.00	43.45	1	1,327	0.08%
2019/03/25	1	43.30	1	44.00	43.45	0	1,316	0.00%
2019/03/22	6	44.95	4	44.60	44.10	2	1,299	0.15%
2019/03/21	0	0.00	5	42.89	44.10	-5	1,209	-0.41%
2019/03/20	1	40.30	1	40.10	40.10	0	1,112	0.00%
2019/03/19	1	40.05	1	41.50	39.85	0	1,151	0.00%
2019/03/18	0	40.55	0	0.00	40.45	0	1,134	0.00%
2019/03/15	1	40.80	0	0.00	41.15	1	1,128	0.09%
2019/03/14	1	38.80	6	39.61	40.60	-5	1,109	-0.45%
2019/03/13	19	38.73	12	38.78	38.70	7	1,073	0.65%
2019/03/12	0	0.00	1	38.60	39.30	-1	985	-0.10%
2019/03/11	1	38.70	122	38.29	38.70	-121	946	-12.78%	大賣/鉅額交易
2019/03/08	21	35.30	2	34.93	36.85	19	845	2.25%
2019/03/07	102	33.79	1	33.90	33.50	101	799	12.64%	大買/鉅額交易
2019/03/06	0	0.00	1	32.70	32.45	-1	767	-0.13%
2019/03/04	0	0.00	2	31.90	31.80	-2	754	-0.26%
2019/02/19	1	32.85	1	33.10	32.65	0	697	0.00%
2019/02/12	1	31.60	1	31.20	31.05	0	622	0.00%
2019/02/11	2	31.40	2	31.40	31.50	0	612	0.00%
2019/01/28	3	30.77	2	30.60	30.70	1	569	0.18%
2019/01/25	0	0.00	1	30.00	30.00	-1	527	-0.19%
2019/01/18	0	0.00	1	29.90	29.65	-1	498	-0.20%
2019/01/17	2	29.10	0	0.00	29.10	2	496	0.40%
2019/01/15	1	29.05	0	0.00	29.65	1	487	0.21%
2019/01/08	1	29.30	0	0.00	29.25	1	461	0.22%
2019/01/03	1	30.95	2	30.50	30.40	-1	381	-0.26%
2018/12/27	0	0.00	3	30.52	30.80	-3	355	-0.84%
2018/12/26	4	30.19	4	30.60	29.20	0	322	0.00%
2018/12/24	1	28.35	0	0.00	28.65	1	261	0.38%
2018/12/22	2	28.03	0	0.00	27.95	2	258	0.78%
2018/12/12	1	31.30	0	0.00	31.20	1	201	0.50%
2018/12/07	1	28.55	1	27.65	27.65	0	113	0.00%
2018/09/14	0	0.00	2	26.45	26.40	-2	81	-2.46%
2018/09/06	0	0.00	6	26.05	26.05	-6	78	-7.60%
2018/08/14	0	0.00	1	25.00	24.70	-1	102	-0.97%
2018/08/13	1	24.70	0	0.00	24.90	1	102	0.97%
2018/08/06	0	0.00	5	25.18	25.15	-5	98	-5.06%
2018/08/02	8	24.50	1	24.70	24.75	7	97	7.14%
2018/08/01	1	24.50	0	0.00	24.70	1	99	1.00%
2018/07/25	1	24.60	0	0.00	24.80	1	98	1.02%
2018/07/23	1	24.70	0	0.00	24.75	1	98	1.02%
2018/07/20	0	0.00	1	25.00	25.10	-1	97	-1.03%
2018/07/18	1	24.80	0	0.00	25.00	1	97	1.03%
2018/07/16	0	0.00	1	25.20	25.00	-1	97	-1.02%
2018/07/13	1	24.60	2	25.00	25.10	-1	97	-1.03%
2018/07/11	1	24.40	1	24.70	24.70	0	97	0.00%
2018/07/10	1	24.55	1	24.75	24.80	0	96	0.00%
2018/07/09	1	24.60	1	24.90	24.90	0	99	0.00%
2018/07/05	1	24.80	0	0.00	25.05	1	100	1.00%
2018/07/04	0	0.00	5	25.20	25.30	-5	104	-4.77%
2018/07/02	1	27.10	1	27.35	26.90	0	101	0.00%
2018/06/25	1	27.00	1	27.35	27.10	0	100	0.00%
2018/06/13	1	26.80	1	27.00	27.00	0	110	0.00%
2018/06/12	1	27.00	0	0.00	27.05	1	110	0.91%
2018/06/05	1	27.20	0	0.00	27.15	1	118	0.85%
2018/06/04	7	27.65	0	0.00	27.40	7	119	5.86%
2018/03/30	0	28.00	0	0.00	27.30	0	230	0.00%
2018/03/28	0	29.80	0	0.00	26.90	0	229	0.00%
2018/03/26	0	28.00	0	0.00	27.20	0	227	0.00%
2018/03/13	0	26.80	0	0.00	26.30	0	221	0.00%
2018/02/08	0	0.00	1	27.00	26.60	-1	244	-0.41%
2018/02/07	1	27.35	0	0.00	27.30	1	242	0.41%
2018/02/05	0	0.00	2	28.70	28.80	-2	239	-0.84%
2018/02/02	2	29.35	0	0.00	29.10	2	243	0.82%
2018/01/08	2	31.80	2	31.30	31.05	0	331	0.00%