亞信 (3169)-合庫-自強券商分點個股進出

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
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
143張
產業
上櫃半導體類股
309人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-自強券商分點個股進出

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-自強券商分點個股進出
合庫-自強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
2024/04/19	0	113.50	0	0.00	113.00	0	1,356	0.00%
2024/04/16	0	0.00	2	116.50	117.00	-2	1,351	-0.15%
2024/04/09	0	0.00	2	123.50	123.50	-2	1,352	-0.15%
2024/04/02	1	126.00	0	0.00	126.00	1	1,373	0.07%
2024/04/01	3	127.00	0	0.00	126.50	3	1,402	0.21%
2024/03/27	1	130.00	3	129.33	130.00	-2	1,391	-0.14%
2024/03/22	4	133.75	2	133.00	133.00	2	1,392	0.14%
2024/03/21	1	136.00	1	135.50	135.50	0	1,390	0.00%
2024/03/20	8.1	133.75	0	0.00	134.00	8.1	1,372	0.59%
2024/03/18	3	133.33	4	132.00	132.00	-1	1,342	-0.07%
2024/03/14	2	141.75	2	142.50	141.00	0	1,306	0.00%
2024/03/13	2	143.25	1	144.50	139.50	1	1,286	0.08%
2024/03/12	4	142.63	1	143.00	143.00	3	1,263	0.24%
2024/03/11	2	141.00	2	138.75	138.50	0	1,220	0.00%
2024/03/08	7	144.86	9	141.67	138.00	-2	1,178	-0.17%
2024/03/07	4	152.00	6.1	152.33	150.50	-2.1	1,050	-0.20%
2024/03/06	9	141.61	2	140.75	141.00	7	814	0.86%
2024/03/05	2	140.00	2	137.50	137.50	0	801	0.00%
2024/03/04	3	138.50	1	138.00	138.00	2	813	0.25%
2024/03/01	5	142.10	24	138.10	137.50	-19	824	-2.30%
2024/02/29	2	140.75	2.2	139.36	139.50	-0.2	834	-0.02%
2024/02/27	4	142.50	3	141.83	141.50	1	865	0.12%
2024/02/26	9	143.06	9.2	143.05	142.00	-0.2	1,003	-0.02%
2024/02/23	4	136.13	4	136.75	139.00	0	1,014	0.00%
2024/02/22	2	130.00	3	133.33	134.00	-1	972	-0.10%
2024/02/16	1	131.50	0	0.00	131.50	1	1,105	0.09%
2024/02/02	2	127.00	1	128.00	127.00	1	1,195	0.08%
2024/01/30	0	0.00	7	125.00	125.00	-7	1,216	-0.58%
2024/01/23	0	0.00	1	125.50	124.50	-1	1,267	-0.08%
2024/01/22	0	0.00	1	125.00	124.50	-1	1,296	-0.08%
2024/01/18	0	0.00	1	122.50	122.50	-1	1,311	-0.08%
2024/01/16	6	125.42	0	0.00	126.00	6	1,342	0.45%
2024/01/15	6	125.58	1	126.00	126.00	5	1,347	0.37%
2024/01/12	14	125.29	0	0.00	125.00	14	1,355	1.03%
2024/01/11	4	125.50	0	0.00	125.00	4	1,366	0.29%
2024/01/09	9	124.50	0	0.00	123.50	9	1,412	0.64%
2024/01/05	1	123.50	1	123.50	123.50	0	1,459	0.00%
2024/01/03	1	130.00	1	129.00	129.00	0	1,458	0.00%
2023/12/27	1	134.00	0	0.00	134.00	1	1,434	0.07%
2023/12/25	2	128.75	2	127.00	127.00	0	1,400	0.00%
2023/12/22	2	129.75	2	128.50	128.50	0	1,401	0.00%
2023/12/18	1	132.00	0	0.00	129.50	1	1,393	0.07%
2023/12/15	0.2	131.50	0	0.00	129.00	0.2	1,392	0.01%
2023/12/13	2	131.50	2	130.00	130.00	0	1,410	0.00%
2023/12/01	2	135.00	2	135.75	134.50	0	1,603	0.00%
2023/11/30	2	137.75	2	136.50	136.50	0	1,623	0.00%
2023/11/29	3	138.50	0	0.00	138.50	3	1,609	0.19%
2023/11/28	1	137.00	0	0.00	136.50	1	1,596	0.06%
2023/11/27	1.1	135.00	12	135.92	134.50	-10.9	1,589	-0.69%
2023/11/24	3	140.00	2	139.50	139.50	1	1,564	0.06%
2023/11/23	10	145.60	0.2	151.00	139.50	9.8	1,519	0.64%
2023/11/22	1	134.50	2.4	139.10	146.50	-1.4	1,337	-0.10%
2023/11/21	2	133.75	2	134.25	133.50	0	1,243	0.00%
2023/11/20	3	134.83	3	134.50	133.50	0	1,224	0.00%
2023/11/17	1	131.00	2.2	132.23	134.50	-1.2	1,182	-0.10%
2023/11/16	1	130.00	0	0.00	130.00	1	1,151	0.09%
2023/11/15	17	134.38	18	136.22	133.50	-1	1,123	-0.09%
2023/11/14	2	131.25	1	134.50	134.50	1	1,061	0.09%
2023/11/13	0	0.00	1	127.50	127.00	-1	969	-0.10%
2023/11/09	0	0.00	10	120.85	121.00	-10	943	-1.06%
2023/11/08	1	124.00	0	0.00	124.00	1	937	0.11%
2023/11/07	2	127.00	2	127.00	127.00	0	928	0.00%
2023/11/06	2	127.00	2	126.00	126.00	0	916	0.00%
2023/10/30	0	0.00	1	127.50	125.50	-1	870	-0.11%
2023/10/19	2	125.50	0	0.00	125.50	2	849	0.24%
2023/10/18	2	124.75	2	122.50	122.50	0	839	0.00%
2023/10/17	0	0.00	1	124.50	124.50	-1	822	-0.12%
2023/10/11	1	115.00	1	115.50	114.50	0	757	0.00%
2023/09/21	2	120.25	2	118.50	118.50	0	826	0.00%
2023/09/20	0	0.00	1	122.00	122.00	-1	824	-0.12%
2023/09/18	6	128.33	6	127.50	125.00	0	819	0.00%
2023/09/15	10	126.75	2	125.00	125.50	8	796	1.00%
2023/09/14	1	125.50	0	0.00	125.50	1	790	0.13%
2023/09/13	2	121.00	0	0.00	122.00	2	784	0.25%
2023/09/12	0	0.00	10	116.50	121.50	-10	786	-1.27%
2023/09/11	2	128.50	4	125.50	125.00	-2	733	-0.27%
2023/09/08	2	127.00	3	127.67	125.00	-1	674	-0.15%
2023/09/06	2	122.00	2	122.75	122.50	0	597	0.00%
2023/09/05	22	118.11	30	119.75	121.50	-8	561	-1.43%
2023/09/01	0	0.00	1	111.50	110.50	-1	542	-0.18%
2023/08/31	1	113.00	1	112.50	112.50	0	545	0.00%
2023/08/25	1	104.50	0	0.00	104.50	1	551	0.18%
2023/08/24	10	104.00	0	0.00	102.50	10	577	1.73%
2023/08/16	0	0.00	1	103.50	103.00	-1	624	-0.16%
2023/08/14	0	0.00	1	100.00	101.00	-1	631	-0.16%
2023/08/07	0	0.00	1	115.50	115.00	-1	626	-0.16%
2023/08/04	0	0.00	1	115.00	115.50	-1	633	-0.16%
2023/07/27	1	114.00	0	0.00	114.50	1	604	0.17%
2023/07/26	1	112.50	2	115.00	113.00	-1	604	-0.17%
2023/07/25	2	113.25	1	116.50	116.00	1	599	0.17%
2023/07/21	2	108.75	2	108.00	108.00	0	591	0.00%
2023/07/20	2	110.00	2	110.00	110.00	0	627	0.00%
2023/07/13	1	107.00	1	108.00	105.50	0	803	0.00%
2023/07/07	1	116.50	0	0.00	111.00	1	1,226	0.08%
2023/07/06	1	124.50	1	122.50	122.00	0	1,207	0.00%
2023/07/05	1	125.00	1	124.00	124.00	0	1,206	0.00%
2023/07/03	1	128.50	2	128.00	129.00	-1	1,194	-0.08%
2023/06/26	0	0.00	1	126.50	125.00	-1	1,256	-0.08%
2023/06/13	3	128.50	12	129.29	128.00	-9	1,287	-0.70%
2023/06/12	2	125.50	1	125.50	126.00	1	1,276	0.08%
2023/06/08	1	127.00	0	0.00	124.00	1	1,284	0.08%
2023/06/06	1	128.50	1	130.00	124.50	0	1,293	0.00%
2023/06/02	1	126.50	1	125.00	125.00	0	1,314	0.00%
2023/06/01	1	126.50	1	126.50	126.50	0	1,349	0.00%
2023/05/31	1	128.00	6	127.00	127.00	-5	1,450	-0.34%
2023/05/30	4	129.00	4	126.75	125.50	0	1,469	0.00%
2023/05/29	1	123.50	3	126.67	127.00	-2	1,471	-0.14%
2023/05/26	0	0.00	1	124.50	122.00	-1	1,460	-0.07%
2023/05/23	1	119.50	1	120.50	121.00	0	1,482	0.00%
2023/05/17	3	117.83	3	118.33	118.50	0	1,499	0.00%
2023/05/16	2	116.75	2	115.50	115.50	0	1,498	0.00%
2023/05/15	0	0.00	1	114.50	114.00	-1	1,503	-0.07%
2023/05/12	0	0.00	1	116.50	116.50	-1	1,509	-0.07%
2023/05/08	1	125.50	1	125.00	125.50	0	1,540	0.00%
2023/05/05	1	126.50	0	0.00	125.00	1	1,548	0.06%
2023/05/02	0	0.00	1	128.50	127.50	-1	1,579	-0.06%
2023/04/25	4	127.88	1	135.00	123.00	3	1,560	0.19%
2023/04/24	1	131.50	11	131.55	132.00	-10	1,527	-0.65%
2023/04/21	1	132.00	2	132.00	131.50	-1	1,520	-0.07%
2023/04/20	5	139.20	4	142.25	138.00	1	1,493	0.07%
2023/04/19	3	137.83	2	139.50	138.50	1	1,442	0.07%
2023/04/18	3	136.83	3	133.50	133.50	0	1,387	0.00%
2023/04/17	10	139.40	11	136.50	136.50	-1	1,357	-0.07%
2023/04/14	3	145.00	3	147.50	145.00	0	1,291	0.00%
2023/04/13	6	144.33	10	144.95	143.50	-4	1,229	-0.33%
2023/04/12	1.1	134.91	1	130.00	139.00	0.1	1,032	0.01%
2023/04/06	4	123.38	0	0.00	124.00	4	910	0.44%
2023/03/30	1	125.50	1	124.50	124.50	0	905	0.00%
2023/03/27	0	0.00	11	126.73	129.00	-11	875	-1.26%
2023/03/24	1	123.00	1	125.00	125.00	0	838	0.00%
2023/03/23	5	122.00	1	122.50	122.50	4	816	0.49%
2023/03/22	3	121.67	2	122.25	122.00	1	820	0.12%
2023/03/21	2	120.50	2	120.00	120.00	0	813	0.00%
2023/03/17	1	117.50	1	116.50	116.50	0	802	0.00%
2023/03/16	2	118.00	7	116.00	116.00	-5	811	-0.62%
2023/03/15	1	119.00	1	118.00	118.00	0	826	0.00%
2023/03/06	7	129.21	0	0.00	128.00	7	962	0.73%
2023/03/03	2	123.50	7	129.79	127.50	-5	931	-0.54%
2023/03/01	2	121.50	0	0.00	122.00	2	816	0.24%
2023/02/24	1	117.00	0.1	116.50	115.00	0.9	788	0.11%
2023/02/22	0.1	114.00	0	0.00	114.00	0.1	790	0.01%
2023/02/20	1	116.50	1	117.00	116.50	0	805	0.00%
2023/02/17	1	114.50	1	115.00	115.00	0	803	0.00%
2023/02/16	1	112.50	2	113.50	114.00	-1	808	-0.12%
2023/02/14	1	111.00	1	110.00	110.00	0	823	0.00%
2023/02/10	1	113.50	1	111.50	111.00	0	864	0.00%
2023/02/09	2	115.00	2	113.50	113.50	0	865	0.00%
2023/02/06	1	115.00	1	113.00	113.00	0	842	0.00%
2023/02/03	3	114.83	3	115.50	115.00	0	849	0.00%
2023/02/02	2	115.50	17	115.62	116.50	-15	856	-1.75%
2023/02/01	0	0.00	1	114.50	113.50	-1	848	-0.12%
2023/01/31	0	0.00	20	111.00	111.50	-20	865	-2.31%
2023/01/30	0	0.00	2	109.25	110.50	-2	875	-0.23%
2023/01/17	0	0.00	2	104.50	106.00	-2	874	-0.23%
2023/01/16	0	0.00	1	103.00	103.50	-1	885	-0.11%
2023/01/11	1	106.50	0	0.00	105.00	1	896	0.11%
2022/12/29	0	0.00	1	101.00	100.50	-1	984	-0.10%
2022/12/28	1	99.90	0	0.00	98.80	1	998	0.10%
2022/12/26	1	102.50	0	0.00	102.50	1	1,031	0.10%
2022/12/21	5	103.00	0	0.00	103.00	5	1,077	0.46%
2022/12/20	1	103.00	0	0.00	101.00	1	1,102	0.09%
2022/12/16	0	0.00	1	109.50	109.00	-1	1,122	-0.09%
2022/12/14	5	112.40	2	113.50	113.50	3	1,124	0.27%
2022/12/12	1	108.50	0	0.00	109.00	1	1,119	0.09%
2022/12/09	1	111.00	1	113.00	111.50	0	1,123	0.00%
2022/12/08	2	111.75	2	112.25	112.00	0	1,128	0.00%
2022/12/07	23	115.48	3	113.50	114.00	20	1,124	1.78%
2022/12/06	36	118.33	2	117.50	118.00	34	1,108	3.07%
2022/12/05	22	122.14	1	123.50	121.50	21	1,085	1.93%
2022/12/02	3	116.00	4	115.38	116.50	-1	1,042	-0.10%
2022/12/01	2	116.00	2	114.00	114.00	0	1,029	0.00%
2022/11/29	2	111.25	1	112.00	110.00	1	994	0.10%
2022/11/28	1	106.00	1	116.50	116.00	0	973	0.00%
2022/11/25	1	108.50	3	107.67	106.00	-2	945	-0.21%
2022/11/24	1	104.50	1	108.50	108.50	0	945	0.00%
2022/11/22	1	106.00	1	103.50	103.50	0	950	0.00%
2022/11/21	1	106.50	1	106.00	106.00	0	957	0.00%
2022/11/18	2	106.00	1	106.00	106.50	1	968	0.10%
2022/11/17	5	112.90	0	0.00	109.00	5	965	0.52%
2022/11/16	1	105.00	4	105.25	107.00	-3	929	-0.32%
2022/11/14	3	104.00	0	0.00	104.00	3	955	0.31%
2022/11/10	0	0.00	3	99.40	101.00	-3	1,013	-0.30%
2022/11/09	1	101.00	0	0.00	100.50	1	1,024	0.10%
2022/11/08	6	101.42	1	102.00	97.10	5	1,039	0.48%
2022/11/07	3	98.70	0	0.00	96.40	3	1,035	0.29%
2022/11/04	3	95.90	0	0.00	96.00	3	1,051	0.29%
2022/11/03	1	94.70	1	95.50	95.50	0	1,087	0.00%
2022/11/02	1	95.20	3	95.63	95.20	-2	1,147	-0.17%
2022/11/01	1	92.80	1	93.90	93.90	0	1,163	0.00%
2022/10/31	4	92.43	1	91.60	91.60	3	1,156	0.26%
2022/10/28	0	0.00	1	93.00	92.20	-1	1,149	-0.09%
2022/10/27	4	90.63	4	92.60	92.50	0	1,143	0.00%
2022/10/24	1	91.20	1	92.00	91.00	0	1,134	0.00%
2022/10/20	2	89.90	0	0.00	90.70	2	1,141	0.18%
2022/10/19	3	92.53	3	92.10	91.40	0	1,152	0.00%
2022/10/18	1	92.40	2	92.35	92.50	-1	1,152	-0.09%
2022/10/17	0	0.00	2	89.35	92.70	-2	1,172	-0.17%
2022/10/13	0	0.00	3	82.80	80.20	-3	1,186	-0.25%
2022/10/12	1	85.10	0	0.00	85.30	1	1,195	0.08%
2022/10/11	0	0.00	1	86.80	86.80	-1	1,250	-0.08%
2022/10/06	5	98.46	3	99.00	98.10	2	1,269	0.16%
2022/10/05	0	0.00	2	97.80	96.60	-2	1,266	-0.16%
2022/10/04	1	95.50	0	0.00	96.10	1	1,276	0.08%
2022/10/03	7	94.90	7	94.89	94.90	0	1,264	0.00%
2022/09/30	1	89.20	0	0.00	92.00	1	1,272	0.08%
2022/09/28	2	92.45	1	92.50	91.50	1	1,302	0.08%
2022/09/27	0	0.00	2	97.40	97.80	-2	1,308	-0.15%
2022/09/26	0	0.00	4	92.10	91.10	-4	1,304	-0.31%
2022/09/23	1	107.00	0	0.00	101.00	1	1,328	0.08%
2022/09/22	1	105.00	1	106.50	106.50	0	1,348	0.00%
2022/09/15	7	113.50	0	0.00	112.00	7	1,473	0.48%
2022/09/14	1	106.50	0	0.00	109.00	1	1,485	0.07%
2022/09/12	1	113.00	0	0.00	112.00	1	1,528	0.07%
2022/08/30	1	122.00	1	121.50	121.50	0	1,667	0.00%
2022/08/25	2	127.75	1	128.00	128.00	1	1,702	0.06%
2022/08/22	0	0.00	11	128.36	126.00	-11	1,856	-0.59%
2022/08/19	5	133.80	16	130.97	130.50	-11	1,899	-0.58%
2022/08/18	1	131.00	1	132.00	132.00	0	1,894	0.00%
2022/08/17	1	133.50	2.4	134.34	136.00	-1.4	1,903	-0.07%
2022/08/16	1	131.00	15	132.50	130.50	-14	1,925	-0.73%
2022/08/15	2	131.25	0	0.00	132.00	2	1,942	0.10%
2022/08/12	2	125.00	2	127.00	127.00	0	1,995	0.00%
2022/08/11	1	123.50	1	123.00	123.00	0	2,057	0.00%
2022/08/10	2.1	128.83	2	123.50	122.50	0.1	2,236	0.00%
2022/08/09	2.3	133.50	2	129.50	132.00	0.3	2,249	0.01%
2022/08/05	1	123.50	1	123.50	123.50	0	2,270	0.00%
2022/08/02	3	126.50	3	124.00	124.50	0	2,648	0.00%
2022/07/28	2	132.50	2	130.50	129.00	0	2,854	0.00%
2022/07/27	1	132.00	1	128.00	132.00	0	2,886	0.00%
2022/07/25	1	133.00	2	134.75	135.50	-1	2,945	-0.03%
2022/07/22	22	138.68	2	136.75	135.00	20	2,997	0.67%
2022/07/21	11	134.68	11	136.00	136.50	0	3,026	0.00%
2022/07/20	1	131.00	3	131.50	131.00	-2	3,043	-0.07%
2022/07/19	3	131.00	0	129.50	130.00	3	3,082	0.10%
2022/07/18	36	132.00	36	133.00	133.00	0	3,096	0.00%
2022/07/08	2	124.00	14	122.32	122.00	-12	3,226	-0.37%
2022/07/07	0	0.00	1	120.50	121.00	-1	3,233	-0.03%
2022/07/06	3	119.83	3	118.67	115.50	0	3,244	0.00%
2022/07/05	2	120.75	1	122.50	124.00	1	3,263	0.03%
2022/07/04	2	118.50	2	116.50	118.00	0	3,266	0.00%
2022/07/01	0	0.00	11	119.14	116.00	-11	3,288	-0.33%
2022/06/24	1	135.00	11	133.73	133.00	-10	3,319	-0.30%
2022/06/23	2	132.50	32	131.73	129.50	-30	3,321	-0.90%
2022/06/22	1	133.00	1	135.50	131.50	0	3,339	0.00%
2022/06/21	10	139.50	10	135.90	139.50	0	3,382	0.00%
2022/06/20	1	138.50	1	138.50	130.50	0	3,451	0.00%
2022/06/17	3	142.50	3	141.67	142.50	0	3,454	0.00%
2022/06/16	0	0.00	1	150.50	140.50	-1	3,530	-0.03%
2022/06/15	2	151.50	2	149.00	148.00	0	3,636	0.00%
2022/06/13	2	148.25	2	148.75	149.00	0	3,747	0.00%
2022/06/10	3	153.33	2	153.25	154.00	1	3,794	0.03%
2022/06/09	5	159.50	2	157.00	157.00	3	3,810	0.08%
2022/06/08	12	162.33	3	162.50	161.00	9	3,836	0.23%
2022/06/07	4	168.75	2	169.50	169.50	2	3,891	0.05%
2022/06/06	4	169.13	5	168.00	167.50	-1	3,980	-0.03%
2022/06/02	4	173.13	3	169.50	169.50	1	4,093	0.02%
2022/06/01	23	176.30	12	176.21	175.00	11	4,213	0.26%
2022/05/31	6	172.50	4	173.13	173.50	2	4,371	0.05%
2022/05/30	12	174.63	3	174.17	173.00	9	4,423	0.20%
2022/05/27	13	168.23	3	170.17	169.00	10	4,389	0.23%
2022/05/26	5	163.30	5	164.30	164.50	0	4,369	0.00%
2022/05/25	7	165.36	9	164.11	166.00	-2	4,391	-0.05%
2022/05/24	2	171.50	13	168.69	162.00	-11	4,397	-0.25%
2022/05/23	34	172.90	6	172.00	171.50	28	4,356	0.64%
2022/05/20	6	172.33	8	173.88	171.00	-2	4,390	-0.05%
2022/05/19	6	172.25	82.1	165.68	174.50	-76.1	4,341	-1.75%
2022/05/18	60	171.83	32	172.78	170.50	28	4,319	0.65%
2022/05/17	6	160.83	21	165.83	167.00	-15	4,176	-0.36%
2022/05/16	2	162.50	4	161.38	158.50	-2	4,228	-0.05%
2022/05/13	67	162.25	15	161.17	160.50	52	4,234	1.23%
2022/05/12	12	161.38	9	162.83	159.00	3	4,243	0.07%
2022/05/11	21	163.50	73	163.42	163.50	-52	4,183	-1.24%
2022/05/10	3	159.33	6	154.50	159.00	-3	4,057	-0.07%
2022/05/09	1	151.00	3	149.83	146.00	-2	4,065	-0.05%
2022/05/06	23	155.35	2	155.75	155.50	21	4,104	0.51%
2022/05/05	25	168.02	6	168.17	168.50	19	4,071	0.47%
2022/05/04	42	157.05	3	156.83	158.00	39	4,030	0.97%
2022/05/03	4	151.50	2	153.00	153.00	2	4,052	0.05%
2022/04/29	4	151.13	4	153.00	148.00	0	4,099	0.00%
2022/04/28	3	144.83	2	148.00	148.00	1	4,102	0.02%
2022/04/27	1	146.00	5	143.90	150.50	-4	4,085	-0.10%
2022/04/26	1	150.50	1	148.00	148.00	0	4,098	0.00%
2022/04/25	1	151.50	1	153.50	153.50	0	4,223	0.00%
2022/04/21	5	170.40	10	171.90	171.50	-5	4,297	-0.12%
2022/04/20	3	166.67	4	168.88	170.00	-1	4,369	-0.02%
2022/04/19	7	167.93	8	166.00	166.00	-1	4,426	-0.02%
2022/04/18	1	167.00	1	169.00	169.00	0	4,523	0.00%
2022/04/15	27.1	166.73	27	171.67	168.00	0.1	4,679	0.00%
2022/04/14	33	181.83	32	181.17	182.00	1	4,689	0.02%
2022/04/13	3	184.83	4	186.75	184.00	-1	4,725	-0.02%
2022/04/12	2	183.50	2	185.00	183.50	0	4,773	0.00%
2022/04/11	2	191.75	1	188.00	186.00	1	4,772	0.02%
2022/04/08	6	200.17	11	200.82	200.00	-5	4,794	-0.10%
2022/04/07	5	205.30	5	210.50	199.00	0	4,884	0.00%
2022/04/06	4	208.88	1	208.00	208.00	3	4,914	0.06%
2022/04/01	2	209.25	4	211.25	213.50	-2	4,940	-0.04%
2022/03/31	6	214.92	6	215.50	215.00	0	4,984	0.00%
2022/03/30	7	216.64	7	215.50	214.00	0	5,046	0.00%
2022/03/29	4	214.63	4	214.25	213.50	0	5,115	0.00%
2022/03/28	3	210.33	5	212.00	216.50	-2	5,349	-0.04%
2022/03/25	3	216.67	27	214.52	213.50	-24	5,524	-0.43%
2022/03/24	13	224.92	14	224.79	218.50	-1	5,574	-0.02%
2022/03/23	34.2	227.77	33	226.35	224.00	1.2	5,658	0.02%
2022/03/22	6	221.67	6	219.50	219.50	0	5,903	0.00%
2022/03/21	30	228.45	14	227.68	218.00	16	6,045	0.26%
2022/03/18	14.3	218.42	8.1	218.56	219.00	6.2	6,106	0.10%
2022/03/17	6	206.00	8.1	203.91	209.00	-2.1	6,091	-0.03%
2022/03/16	15	192.93	12	192.92	194.00	3	6,188	0.05%
2022/03/15	5.2	192.52	6	190.33	186.50	-0.8	6,454	-0.01%
2022/03/14	4	200.63	6	200.92	200.00	-2	6,674	-0.03%
2022/03/11	5	199.30	6	200.50	200.50	-1	6,885	-0.01%
2022/03/10	12	201.29	14	203.64	204.50	-2	7,297	-0.03%
2022/03/09	9	197.22	9.1	195.83	193.00	-0.1	7,492	0.00%
2022/03/08	10.1	204.78	11	196.77	193.50	-0.9	7,848	-0.01%
2022/03/07	14	221.21	1.3	213.20	211.50	12.8	8,059	0.16%
2022/03/04	3	222.67	13.3	226.92	234.50	-10.3	8,233	-0.13%
2022/03/03	7	216.36	7	219.21	213.50	0	8,210	0.00%
2022/03/02	4	209.38	4	213.25	217.00	0	8,407	0.00%
2022/03/01	2	212.50	13	211.81	213.00	-11	8,944	-0.12%
2022/02/25	4	202.13	4	203.38	205.00	0	9,237	0.00%
2022/02/24	6.1	202.77	2	195.00	195.00	4.1	9,547	0.04%
2022/02/23	6	208.42	6	210.00	211.00	0	9,773	0.00%
2022/02/22	6	210.67	5	206.60	205.00	1	9,967	0.01%
2022/02/21	1	216.50	4	217.75	217.50	-3	10,078	-0.03%
2022/02/18	5	213.20	4	216.25	220.50	1	10,416	0.01%
2022/02/17	4	218.25	5	217.20	215.00	-1	10,719	-0.01%
2022/02/16	6	217.50	10	219.45	219.50	-4	11,096	-0.04%
2022/02/15	1	207.00	5.2	209.02	206.00	-4.2	11,138	-0.04%
2022/02/14	11.3	206.37	15	202.70	202.50	-3.7	11,339	-0.03%
2022/02/11	1.4	214.64	1	219.50	219.50	0.4	11,440	0.00%
2022/02/10	5	218.70	4	216.13	215.50	1	11,578	0.01%
2022/02/09	2	211.50	7.1	222.61	220.00	-5.1	11,556	-0.04%
2022/02/08	4	210.63	1	214.00	211.50	3	11,529	0.03%
2022/02/07	4	203.38	2	206.00	206.00	2	11,624	0.02%
2022/01/26	9	205.78	10	205.10	206.00	-1	11,667	-0.01%
2022/01/25	4	207.25	5	205.40	200.00	-1	11,779	-0.01%
2022/01/24	10	209.00	9	206.72	212.50	1	11,849	0.01%
2022/01/21	6	210.33	4	209.25	206.50	2	11,871	0.02%
2022/01/20	3	215.00	3	216.17	215.50	0	11,942	0.00%
2022/01/19	11	217.77	11	218.18	217.00	0	12,036	0.00%
2022/01/18	11	229.09	8.5	231.44	221.00	2.6	12,298	0.02%
2022/01/17	1	214.50	2	219.50	219.00	-1	12,206	-0.01%
2022/01/14	6	208.83	3	216.00	218.50	3	12,307	0.02%
2022/01/13	3	209.50	5.1	208.71	215.00	-2.1	12,432	-0.02%
2022/01/12	5	212.60	6	211.42	213.00	-1	12,498	-0.01%
2022/01/11	3.4	213.11	2	207.75	207.50	1.4	12,511	0.01%
2022/01/10	1	217.00	2	222.75	227.50	-1	12,392	-0.01%
2022/01/07	5.2	228.13	3	235.00	223.50	2.2	12,221	0.02%
2022/01/06	4	250.38	6	251.67	248.00	-2	12,148	-0.02%
2022/01/05	6	257.08	6	259.00	258.00	0	12,084	0.00%
2022/01/04	4	265.88	2	266.25	263.50	2	12,016	0.02%
2022/01/03	5	272.90	7	274.29	269.50	-2	12,003	-0.02%
2021/12/30	9	271.67	6	272.83	277.00	3	11,971	0.03%
2021/12/29	6	273.42	5	274.20	271.00	1	11,864	0.01%
2021/12/28	3	280.50	2	282.75	281.50	1	11,811	0.01%
2021/12/27	5	280.50	4	285.25	279.00	1	11,803	0.01%
2021/12/24	13	284.42	11	285.14	286.00	2	11,756	0.02%
2021/12/23	4	284.13	0	0.00	282.00	4	11,686	0.03%
2021/12/22	12	288.00	18	290.11	286.00	-6	11,588	-0.05%
2021/12/21	8	280.25	16	280.81	278.50	-8	11,343	-0.07%
2021/12/20	19	274.82	12	275.04	270.50	7	11,171	0.06%
2021/12/17	13	278.88	7	278.07	276.50	6	11,108	0.05%
2021/12/16	10	288.70	15	289.93	285.00	-5	10,968	-0.05%
2021/12/15	4	263.00	8	269.81	275.00	-4	10,641	-0.04%
2021/12/14	26	259.75	33	262.03	263.00	-7	10,486	-0.07%
2021/12/13	5	278.80	15	278.10	272.00	-10	10,338	-0.10%
2021/12/10	3	276.83	3	281.17	276.50	0	10,249	0.00%
2021/12/09	5	282.90	8	284.94	282.50	-3	10,110	-0.03%
2021/12/08	10	283.75	6	287.00	274.00	4	9,903	0.04%
2021/12/07	39	289.78	27	290.65	286.00	12	9,657	0.12%
2021/12/06	11	285.91	12	290.42	290.00	-1	9,426	-0.01%
2021/12/03	16	271.97	8	272.31	273.00	8	9,003	0.09%
2021/12/02	10	269.70	26	263.23	261.00	-16	8,723	-0.18%
2021/12/01	45	256.33	48	256.65	269.50	-3	8,285	-0.04%
2021/11/30	59	260.77	43	260.02	245.00	16	7,961	0.20%
2021/11/29	18	243.83	20	245.70	251.50	-2	7,718	-0.03%
2021/11/26	21	257.02	43	254.63	250.00	-22	7,536	-0.29%
2021/11/25	54	275.41	23	268.13	264.50	31	7,268	0.43%
2021/11/24	39	259.94	42	261.89	270.00	-3	6,703	-0.04%
2021/11/23	39	243.15	36	244.13	245.50	3	6,391	0.05%
2021/11/22	13	244.15	43	245.58	249.00	-30	6,060	-0.49%
2021/11/19	60	224.33	34	223.04	228.00	26	5,831	0.45%
2021/11/18	9	230.94	2.5	230.60	224.50	6.5	5,630	0.12%
2021/11/17	52	232.34	46	232.49	234.00	6	5,476	0.11%
2021/11/16	18	230.11	20.2	233.87	245.00	-2.2	5,138	-0.04%
2021/11/15	159	223.70	177	223.83	223.00	-18	4,803	-0.37%	大買/大賣/
2021/11/12	43	201.02	31.5	209.89	211.00	11.5	4,430	0.26%
2021/11/11	32	189.13	25	191.04	192.00	7	4,334	0.16%
2021/11/10	10	184.00	15.1	182.42	186.00	-5.1	4,138	-0.12%
2021/11/09	9	182.39	3	177.67	177.50	6	4,020	0.15%
2021/11/08	0	0.00	60	170.12	171.50	-60	3,900	-1.54%
2021/11/05	0	0.00	4	175.63	175.50	-4	3,941	-0.10%
2021/11/04	98	174.77	33	178.61	169.50	65	3,923	1.66%
2021/11/03	0	0.00	1	166.50	165.00	-1	3,784	-0.03%
2021/11/02	9	168.33	0	0.00	161.00	9	3,742	0.24%
2021/11/01	6	182.83	2	181.50	178.00	4	3,601	0.11%
2021/10/29	0.1	177.00	1	176.00	179.50	-0.9	3,587	-0.03%
2021/10/28	6	177.17	3	174.00	174.00	3	3,647	0.08%
2021/10/27	1	170.50	2	171.75	177.00	-1	3,560	-0.03%
2021/10/26	5	173.60	32.6	177.11	167.00	-27.6	3,447	-0.80%
2021/10/25	3	165.67	12.2	164.89	165.50	-9.2	3,144	-0.29%
2021/10/22	4	161.25	10	166.15	169.00	-6	3,124	-0.19%
2021/10/21	14	160.54	13	158.54	159.50	1	2,980	0.03%
2021/10/20	5	146.50	3.1	151.35	157.00	1.9	2,801	0.07%
2021/10/19	4	136.00	2.1	142.30	143.00	1.9	2,697	0.07%
2021/10/18	1	131.00	0	134.17	137.00	1	2,656	0.04%
2021/10/14	0	127.50	0.2	132.50	132.00	-0.2	2,655	-0.01%
2021/10/13	2	130.21	2	124.50	124.50	0	2,654	0.00%
2021/10/12	2	132.73	14	131.00	131.00	-12	2,671	-0.45%
2021/10/08	2	133.49	2	131.50	132.50	0	2,706	0.00%
2021/10/07	1	133.00	0	0.00	133.00	1	2,749	0.04%
2021/10/06	0	120.00	0	0.00	122.50	0	2,851	0.00%
2021/10/05	0	0.00	2	124.00	123.00	-2	2,885	-0.07%
2021/10/04	1	120.05	0	0.00	118.00	1	2,945	0.03%
2021/10/01	1	126.63	1	127.00	127.00	0	2,985	0.00%
2021/09/30	0	132.50	0	0.00	134.50	0	3,040	0.00%
2021/09/29	0.1	134.88	1	133.50	132.50	-0.9	3,162	-0.03%
2021/09/28	0	0.00	0	142.05	140.00	0	3,244	0.00%
2021/09/27	1	143.90	0	0.00	139.00	1	3,312	0.03%
2021/09/16	1	130.00	0	0.00	131.00	1	3,410	0.03%
2021/09/13	10	143.90	10	140.55	138.00	0	3,439	0.00%
2021/09/08	0	0.00	8	129.00	128.50	-8	3,485	-0.23%
2021/09/07	0	125.50	2	124.00	128.00	-2	3,743	-0.05%
2021/09/06	3	138.50	0	0.00	132.50	3	4,026	0.07%
2021/09/02	6	144.75	4	138.75	136.00	2	5,151	0.04%
2021/08/30	0.1	132.83	0	0.00	134.00	0.1	5,236	0.00%
2021/08/27	4	136.25	0	0.00	132.00	4	5,269	0.08%
2021/08/26	3	137.00	3	136.50	137.00	0	5,328	0.00%
2021/08/25	4	144.00	1.1	141.45	142.50	2.9	5,497	0.05%
2021/08/24	2	136.00	0	0.00	137.50	2	5,671	0.04%
2021/08/23	8	143.38	1.1	143.64	142.50	6.9	5,727	0.12%
2021/08/20	0	0.00	2	135.00	137.50	-2	5,787	-0.03%
2021/08/19	1	137.50	3	136.83	130.00	-2	5,837	-0.03%
2021/08/18	1	135.00	1	139.50	140.50	0	5,905	0.00%
2021/08/17	1	137.50	2	132.50	132.00	-1	6,083	-0.02%
2021/08/16	4	138.88	5	137.50	137.50	-1	6,173	-0.02%
2021/08/13	3	145.50	3	146.67	143.50	0	6,405	0.00%
2021/08/12	3	148.83	3	149.67	147.50	0	6,434	0.00%
2021/08/11	3	159.33	1	152.00	148.50	2	6,509	0.03%
2021/08/10	0	0.00	1	160.00	164.50	-1	6,508	-0.02%
2021/08/09	4	160.38	0	0.00	160.00	4	6,549	0.06%
2021/08/06	2	167.50	2	176.00	169.00	0	6,632	0.00%
2021/08/05	2	179.75	0	0.00	176.50	2	6,709	0.03%
2021/08/04	3	182.83	2	180.00	180.00	1	6,764	0.01%
2021/08/03	3	182.83	5	181.00	182.50	-2	6,741	-0.03%
2021/08/02	3	172.33	0	0.00	172.50	3	6,658	0.05%
2021/07/30	1	169.00	1	161.00	161.00	0	6,726	0.00%
2021/07/29	2	163.00	2	164.25	166.50	0	6,815	0.00%
2021/07/28	2.3	160.52	2	160.00	158.00	0.3	6,874	0.00%
2021/07/27	7	182.29	0	0.00	175.00	7	6,937	0.10%
2021/07/26	1	178.00	1	177.50	176.50	0	6,977	0.00%
2021/07/23	2	180.25	0	0.00	175.00	2	7,094	0.03%
2021/07/22	1	178.00	0	0.00	181.00	1	7,090	0.01%
2021/07/21	6	170.00	7	171.64	170.00	-1	7,183	-0.01%
2021/07/20	3	171.17	0	0.00	169.00	3	7,360	0.04%
2021/07/19	1	180.00	1	175.00	175.00	0	7,536	0.00%
2021/07/16	1	177.50	1	176.50	176.00	0	7,637	0.00%
2021/07/14	5	174.80	3	179.67	178.00	2	7,803	0.03%
2021/07/13	2	193.00	0	0.00	180.00	2	7,880	0.03%
2021/07/12	0	0.00	2	189.00	189.50	-2	7,932	-0.03%
2021/07/09	5	191.20	4	188.75	187.00	1	8,100	0.01%
2021/07/08	6	190.67	16	190.00	185.50	-10	8,219	-0.12%
2021/07/07	19	184.50	7	183.14	187.00	12	8,312	0.14%
2021/07/06	11	188.55	1	182.50	182.50	10	8,386	0.12%
2021/07/05	2	193.50	49	197.94	198.00	-47	8,350	-0.56%
2021/07/01	1	189.00	7	186.50	184.50	-6	8,389	-0.07%
2021/06/30	5	189.20	4	190.63	190.00	1	8,480	0.01%
2021/06/28	1	181.00	1	178.50	178.50	0	8,803	0.00%
2021/06/25	2	178.75	0	0.00	178.00	2	9,049	0.02%
2021/06/24	0	0.00	10	169.00	171.00	-10	9,179	-0.11%
2021/06/23	5	172.50	1	172.00	173.00	4	9,587	0.04%
2021/06/21	0	0.00	1	163.00	163.50	-1	10,515	-0.01%
2021/06/18	0	0.00	2	174.50	169.00	-2	10,999	-0.02%
2021/06/17	1	172.50	2	172.00	174.50	-1	11,070	-0.01%
2021/06/16	7	174.71	10	169.65	168.00	-3	11,119	-0.03%
2021/06/15	9	162.67	15	165.97	170.00	-6	10,911	-0.05%
2021/06/11	23	158.07	19	156.50	157.00	4	10,755	0.04%
2021/06/10	8	143.69	3.1	149.84	150.00	4.9	10,470	0.05%
2021/06/09	1	135.50	4.2	133.66	136.50	-3.2	10,352	-0.03%
2021/06/07	0	0.00	1	123.50	122.50	-1	10,645	-0.01%
2021/06/04	0	0.00	5	124.10	124.50	-5	10,636	-0.05%
2021/06/03	7	130.36	2	132.00	128.00	5	10,690	0.05%
2021/06/02	6	129.42	1	129.00	129.00	5	10,675	0.05%
2021/06/01	0	0.00	1	130.00	136.50	-1	10,537	-0.01%
2021/05/31	1	126.50	1	128.00	124.50	0	10,351	0.00%
2021/05/28	0	0.00	4	125.00	125.50	-4	10,332	-0.04%
2021/05/26	4	122.50	1	126.50	121.50	3	10,310	0.03%
2021/05/25	6	127.50	2	125.75	124.50	4	10,278	0.04%
2021/05/24	0	0.00	1	123.50	126.00	-1	10,082	-0.01%
2021/05/21	1	121.00	0	0.00	117.00	1	9,988	0.01%
2021/05/19	2	106.57	2	110.50	113.00	0	9,841	0.00%
2021/05/18	3.1	105.00	0	0.00	111.50	3.1	9,706	0.03%
2021/05/12	2	117.50	1	114.50	109.00	1	9,561	0.01%
2021/05/11	4	115.88	0	0.00	121.00	4	9,499	0.04%
2021/05/10	0	0.00	1	123.50	123.00	-1	9,413	-0.01%
2021/05/07	5	128.10	1	129.00	131.50	4	9,367	0.04%
2021/05/06	0	0.00	4	128.50	124.00	-4	9,308	-0.04%
2021/05/05	0	0.00	1	119.50	120.00	-1	9,281	-0.01%
2021/05/04	19	125.13	5.1	129.45	128.50	13.9	9,199	0.15%
2021/05/03	3	139.32	3	140.83	131.50	0	9,087	0.00%
2021/04/29	8.1	147.57	6	148.58	146.00	2.1	9,015	0.02%
2021/04/28	1	146.00	0	0.00	145.00	1	8,883	0.01%
2021/04/27	3.1	150.96	1	153.00	151.50	2.1	8,831	0.02%
2021/04/26	15.1	157.70	7	157.07	151.00	8.1	8,687	0.09%
2021/04/23	2	142.75	2.2	154.05	155.50	-0.2	8,500	0.00%
2021/04/22	2	150.00	3	151.00	141.50	-1	8,310	-0.01%
2021/04/21	8.2	159.65	0	0.00	154.00	8.2	8,204	0.10%
2021/04/20	4.1	158.39	2	158.50	159.00	2.1	8,108	0.03%
2021/04/19	1.1	152.05	1	154.50	156.50	0.1	8,037	0.00%
2021/04/16	30	165.57	28	167.88	160.50	2	7,901	0.03%
2021/04/15	2	165.25	1	170.00	170.00	1	7,730	0.01%
2021/04/14	4.1	171.16	6	171.33	162.00	-1.9	7,536	-0.03%
2021/04/13	42	181.13	29	186.24	178.50	13	7,370	0.18%
2021/04/12	3.1	181.77	2	179.75	175.00	1.1	7,234	0.02%
2021/04/09	3.6	198.96	3	192.00	187.50	0.6	7,125	0.01%
2021/04/08	12	205.46	1	197.00	197.00	11	7,148	0.15%
2021/04/07	2	210.00	0	0.00	203.50	2	7,114	0.03%
2021/04/06	2	203.00	2	205.00	203.00	0	7,013	0.00%
2021/04/01	4	202.63	2.1	203.59	193.50	2	6,922	0.03%
2021/03/31	11	199.73	12.1	200.71	201.00	-1.1	6,895	-0.02%
2021/03/30	8	186.38	12	187.63	195.50	-4	6,719	-0.06%
2021/03/29	5	180.30	7	182.50	178.00	-2	6,520	-0.03%
2021/03/26	34	185.88	30	183.28	182.50	4	6,383	0.06%
2021/03/25	34	180.60	9	181.06	181.00	25	6,049	0.41%
2021/03/24	12	165.58	13	176.04	177.00	-1	5,623	-0.02%
2021/03/23	40	171.18	64	173.40	161.00	-24	5,276	-0.45%
2021/03/22	1.1	164.45	0	0.00	171.00	1.1	4,752	0.02%
2021/03/19	1	146.50	3	144.50	155.50	-2	4,654	-0.04%
2021/03/18	2	142.75	5	140.80	141.50	-3	4,497	-0.07%
2021/03/17	5	143.00	2	138.25	138.50	3	4,421	0.07%
2021/03/16	5	147.40	15	149.00	138.50	-10	4,262	-0.23%
2021/03/15	0	0.00	2	140.00	146.00	-2	3,823	-0.05%
2021/03/11	14	115.57	24	121.17	124.50	-10	3,342	-0.30%
2021/03/10	0	0.00	1	106.00	113.50	-1	3,076	-0.03%
2021/03/09	5	102.40	3	100.17	103.50	2	3,048	0.07%
2021/03/08	15	111.07	2	103.00	105.50	13	2,959	0.44%
2021/03/05	1	128.50	0	0.00	114.00	1	2,896	0.03%
2021/03/04	2	124.00	22	121.32	123.00	-20	2,840	-0.70%
2021/03/03	1	112.50	1	112.00	119.00	0	2,804	0.00%
2021/03/02	1	125.00	6	122.00	121.50	-5	2,742	-0.18%
2021/02/26	1	117.00	3.3	113.81	118.00	-2.3	2,660	-0.09%
2021/02/25	22	105.93	5	106.00	107.50	17	2,591	0.66%
2021/02/24	7.1	100.66	0	0.00	98.00	7.1	2,529	0.28%
2021/02/22	8	101.00	7.4	100.41	98.10	0.6	2,436	0.02%
2021/02/19	1	96.60	1	98.10	98.10	0	2,352	0.00%
2021/02/05	6	70.97	4	70.95	73.80	2	2,182	0.09%
2021/02/04	4	65.65	2	66.30	67.10	2	1,989	0.10%
2021/02/03	3	61.00	2	61.50	61.00	1	1,932	0.05%
2021/02/02	1	60.00	2	61.95	62.80	-1	1,904	-0.05%
2021/02/01	1	58.00	0	0.00	58.00	1	1,867	0.05%
2021/01/29	2	60.30	2	62.50	57.80	0	1,858	0.00%
2021/01/28	3	61.83	0	0.00	61.50	3	1,824	0.16%
2021/01/27	0	0.00	3	61.87	63.80	-3	1,769	-0.17%
2021/01/26	4	58.35	0	0.00	58.00	4	1,682	0.24%
2021/01/25	0	0.00	4	59.10	59.00	-4	1,664	-0.24%
2021/01/22	0	0.00	1	58.10	57.80	-1	1,648	-0.06%
2021/01/21	0	0.00	1	56.20	55.30	-1	1,628	-0.06%
2021/01/20	1	55.50	0	0.00	54.40	1	1,619	0.06%
2021/01/15	1	57.20	0	0.00	57.20	1	1,577	0.06%
2021/01/14	0.3	59.00	0	0.00	59.60	0.3	1,558	0.02%
2021/01/13	11	58.18	4	58.50	59.50	7	1,531	0.46%
2021/01/12	17	57.96	0	0.00	56.60	17	1,490	1.14%
2021/01/11	2	56.40	0	0.00	56.20	2	1,449	0.14%
2021/01/08	1.4	55.53	1	57.80	56.40	0.4	1,436	0.03%
2021/01/07	5	56.44	0	0.00	56.80	5	1,415	0.35%
2021/01/06	1	56.80	0	0.00	56.30	1	1,390	0.07%
2020/12/31	16	62.77	10	62.77	60.20	6	1,264	0.47%
2020/12/30	0	0.00	21.1	57.42	60.90	-21.1	1,131	-1.87%
2020/12/29	3	55.50	0	0.00	55.40	3	1,048	0.29%
2020/12/28	1	56.80	1	57.80	56.50	0	1,014	0.00%
2020/12/25	1	56.90	5	58.02	57.90	-4	967	-0.41%
2020/12/24	5	58.50	1	57.40	57.90	4	893	0.45%
2020/12/23	1	50.60	2.9	54.32	54.80	-1.9	749	-0.25%
2020/12/21	3	54.50	1	53.30	53.70	2	619	0.32%
2020/12/18	0	0.00	3	52.17	53.90	-3	506	-0.59%
2020/12/17	3	48.82	0.7	49.00	49.00	2.3	365	0.63%
2020/12/14	1	45.30	1	46.15	45.70	0	256	0.00%
2020/11/23	0	0.00	1	40.55	40.20	-1	152	-0.65%
2020/11/09	0	0.00	1	38.80	39.10	-1	138	-0.72%
2020/11/06	0	0.00	1	38.25	37.90	-1	132	-0.76%
2020/08/28	0	0.00	1	38.40	38.25	-1	205	-0.49%
2020/08/27	1	40.15	0	0.00	39.25	1	202	0.49%
2020/08/25	0.3	35.55	0	0.00	35.60	0.3	176	0.17%
2020/08/06	1	36.50	0	0.00	36.35	1	173	0.58%
2020/07/28	1	32.85	0	0.00	32.85	1	180	0.55%
2020/07/23	0	0.00	1	35.00	35.00	-1	192	-0.52%
2020/07/20	1	33.75	0	0.00	34.05	1	191	0.52%
2020/07/03	0	0.00	1	39.10	39.05	-1	168	-0.59%
2020/06/30	0	0.00	2	38.55	38.45	-2	160	-1.24%
2020/06/29	2	38.40	0	0.00	38.45	2	159	1.26%
2020/06/18	1	36.60	0	0.00	36.60	1	161	0.62%
2020/06/04	0	0.00	4	38.15	38.00	-4	187	-2.13%
2020/06/03	2	38.00	0	0.00	38.15	2	186	1.07%
2020/06/02	2	38.95	1	38.80	38.30	1	185	0.54%
2020/06/01	0	0.00	6	38.33	38.50	-6	175	-3.41%
2020/05/28	0	0.00	1	35.00	35.10	-1	166	-0.60%
2020/04/30	0	0.00	1	33.05	33.30	-1	181	-0.55%
2020/04/16	0.1	30.80	0	0.00	30.90	0.1	187	0.07%
2020/03/19	0	0.00	5	23.76	23.85	-5	211	-2.36%
2020/03/18	1	26.35	0	0.00	25.90	1	205	0.49%
2020/03/17	0	0.00	3	26.07	25.95	-3	204	-1.47%
2020/03/13	0	0.00	4	26.94	27.70	-4	200	-2.00%
2020/03/12	0	0.00	2	29.65	29.65	-2	192	-1.04%
2020/02/07	1	34.10	0	0.00	34.00	1	184	0.54%
2020/01/30	0	0.00	1	35.05	35.00	-1	183	-0.54%
2020/01/10	0	37.80	0	0.00	37.80	0	196	0.00%
2020/01/02	0	0.00	1	39.30	38.90	-1	254	-0.39%
2019/12/19	0.1	36.65	0	0.00	36.65	0.1	283	0.04%
2019/12/18	0.3	36.90	0	0.00	36.90	0.3	286	0.09%
2019/12/13	0.2	35.80	0	0.00	35.80	0.2	288	0.09%
2019/12/12	0	36.20	0	0.00	36.20	0	287	0.00%
2019/12/11	0.1	36.40	0	0.00	36.40	0.1	289	0.02%
2019/12/09	0.2	35.90	0	0.00	36.15	0.2	290	0.07%
2019/11/08	1	37.80	0	0.00	37.90	1	537	0.19%
2019/11/05	1	38.55	0	0.00	38.10	1	567	0.18%
2019/10/30	1	37.85	0	0.00	38.05	1	634	0.16%
2019/10/29	1	37.35	0	0.00	37.45	1	638	0.16%
2019/10/25	1	38.25	0	0.00	38.20	1	656	0.15%
2019/10/14	3	36.03	1	35.30	35.00	2	807	0.25%
2019/10/09	4	36.64	1	36.40	36.40	3	840	0.36%
2019/10/08	1	40.40	0	0.00	40.40	1	829	0.12%
2019/10/04	3	40.82	2	40.60	40.60	1	952	0.10%
2019/10/03	1	39.90	1	39.80	39.80	0	950	0.00%
2019/10/02	1	39.65	0	0.00	40.40	1	964	0.10%
2019/10/01	1	40.50	0	0.00	40.15	1	966	0.10%
2019/09/27	4	41.13	3	41.30	40.90	1	965	0.10%
2019/09/26	12	42.55	0	0.00	42.55	12	963	1.25%
2019/09/25	2	42.80	0	0.00	42.55	2	969	0.21%
2019/09/18	0	0.00	1	43.70	43.70	-1	963	-0.10%
2019/09/17	1	44.00	0	0.00	43.90	1	962	0.10%
2019/09/10	2	44.13	0	0.00	43.90	2	971	0.21%
2019/09/06	2	44.88	15	44.97	44.75	-13	971	-1.34%
2019/09/05	0	0.00	11	47.69	47.50	-11	946	-1.16%
2019/09/04	3	47.33	3	47.40	47.40	0	930	0.00%
2019/09/03	6	47.25	5	46.94	46.95	1	923	0.11%
2019/09/02	1	45.00	1	45.00	45.90	0	892	0.00%
2019/08/29	1	44.40	2	43.98	44.00	-1	913	-0.11%
2019/08/28	0	0.00	28	44.20	43.80	-28	925	-3.03%
2019/08/27	0	0.00	52	43.68	44.00	-52	938	-5.54%
2019/08/26	0	0.00	14	43.43	43.35	-14	979	-1.43%
2019/08/23	2	44.98	2	44.95	44.95	0	977	0.00%
2019/08/22	3	46.00	3	45.30	45.30	0	972	0.00%
2019/08/21	1	46.00	2	45.90	45.90	-1	962	-0.10%
2019/08/20	7	44.29	2	45.00	45.30	5	937	0.53%
2019/08/19	1	43.95	1	43.85	43.85	0	925	0.00%
2019/08/16	1	42.70	0	0.00	43.10	1	927	0.11%
2019/08/14	0	0.00	15	42.95	42.80	-15	952	-1.57%
2019/08/12	1	43.45	0	0.00	43.10	1	945	0.11%
2019/08/08	0	0.00	36	44.64	44.00	-36	960	-3.75%
2019/08/07	0	49.60	0	0.00	45.15	0	954	0.00%
2019/08/01	6	47.73	0	0.00	48.45	6	931	0.64%
2019/07/29	0	0.00	3	46.05	47.20	-3	901	-0.33%
2019/07/25	1	46.80	0	0.00	46.90	1	895	0.11%
2019/07/24	4	46.60	1	46.50	46.50	3	898	0.33%
2019/07/23	20	49.90	20	49.05	46.50	0	894	0.00%
2019/07/18	4	46.15	0	0.00	46.10	4	824	0.49%
2019/07/17	9	47.03	0	0.00	47.10	9	811	1.11%
2019/07/16	4	48.55	0	0.00	48.35	4	789	0.51%
2019/07/15	114	47.64	0	0.00	48.60	114	774	14.71%	大買/鉅額交易
2019/07/11	23	47.17	21	45.76	45.65	2	771	0.26%
2019/07/10	26	43.00	0	0.00	45.25	26	740	3.51%
2019/07/08	18	42.40	13	42.90	42.85	5	747	0.67%
2019/07/01	0	0.00	2	41.70	41.60	-2	828	-0.24%
2019/06/21	2	41.78	0	0.00	41.35	2	935	0.21%
2019/06/20	4	41.48	4	41.86	42.20	0	957	0.00%
2019/06/19	2	41.28	2	41.10	41.10	0	1,046	0.00%
2019/06/18	1	41.00	1	40.90	40.90	0	1,154	0.00%
2019/06/17	0	0.00	13	40.82	40.65	-13	1,169	-1.11%
2019/06/14	0	0.00	4	41.50	41.15	-4	1,200	-0.33%
2019/06/13	2	42.40	2	42.35	42.35	0	1,214	0.00%
2019/06/11	1	43.15	3	42.95	42.90	-2	1,290	-0.15%
2019/06/10	1	43.05	0	0.00	43.35	1	1,373	0.07%
2019/06/05	9	44.83	2	44.10	43.80	7	1,498	0.47%
2019/06/04	2	43.80	0	0.00	43.70	2	1,516	0.13%
2019/06/03	8	43.61	0	0.00	42.60	8	1,534	0.52%
2019/05/31	3	43.10	3	43.78	44.00	0	1,521	0.00%
2019/05/24	1	40.65	1	40.10	40.10	0	1,501	0.00%
2019/05/22	3	41.72	3	41.37	41.55	0	1,495	0.00%
2019/05/20	0	0.00	13	41.35	40.30	-13	1,490	-0.87%
2019/05/17	0	0.00	12	42.01	42.30	-12	1,503	-0.80%
2019/05/14	5	40.88	0	0.00	41.05	5	1,477	0.34%
2019/05/06	1	40.90	0	0.00	41.20	1	1,534	0.07%
2019/05/03	0	0.00	1	42.35	42.65	-1	1,529	-0.07%
2019/05/02	0	0.00	1	41.15	42.35	-1	1,527	-0.07%
2019/04/30	0	0.00	2	40.70	40.60	-2	1,523	-0.13%
2019/04/22	6	43.16	0	0.00	43.30	6	1,505	0.40%
2019/04/19	0	0.00	12	42.76	43.30	-12	1,504	-0.80%
2019/04/15	0	0.00	4	45.31	46.50	-4	1,477	-0.27%
2019/04/12	0	0.00	7	44.27	44.30	-7	1,440	-0.49%
2019/04/11	7	45.50	0	0.00	44.35	7	1,432	0.49%
2019/04/08	0	0.00	2	42.03	42.00	-2	1,375	-0.15%
2019/04/03	0	42.60	0	0.00	42.85	0	1,411	0.00%
2019/03/28	0	0.00	1	44.25	43.80	-1	1,351	-0.07%
2019/03/27	0	43.55	0	0.00	43.55	0	1,337	0.00%
2019/03/26	10	44.02	2	43.45	43.45	8	1,327	0.60%
2019/03/25	22	43.43	0	0.00	43.45	22	1,316	1.67%
2019/03/21	0	0.00	1	43.00	44.10	-1	1,209	-0.08%
2019/03/20	0	40.10	0	0.00	40.10	0	1,112	0.00%
2019/03/19	0	0.00	30	41.15	39.85	-30	1,151	-2.60%
2019/03/18	1	40.40	2	40.45	40.45	-1	1,134	-0.09%
2019/03/15	3	41.43	37	40.93	41.15	-34	1,128	-3.01%
2019/03/14	4	39.88	3	39.52	40.60	1	1,109	0.09%
2019/03/13	45	40.54	2	39.85	38.70	43	1,073	4.01%
2019/03/12	21	38.77	0	0.00	39.30	21	985	2.13%
2019/03/11	30	38.25	31	38.54	38.70	-1	946	-0.11%
2019/03/08	9	34.67	7	34.50	36.85	2	845	0.24%
2019/03/07	2	33.80	1	33.50	33.50	1	799	0.13%
2019/03/06	1	32.60	1	32.45	32.45	0	767	0.00%
2019/03/05	1	32.35	0	0.00	32.45	1	763	0.13%
2019/03/04	0	0.00	1	31.80	31.80	-1	754	-0.13%
2019/02/21	0	0.00	6	33.05	32.80	-6	714	-0.84%
2019/02/20	6	32.80	0	0.00	32.85	6	707	0.85%
2019/02/19	0	0.00	1	33.00	32.65	-1	697	-0.14%
2019/02/18	1	31.90	0	0.00	32.40	1	676	0.15%
2019/01/24	0	0.00	1	29.25	29.25	-1	519	-0.19%
2019/01/21	0	0.00	5	30.00	29.70	-5	511	-0.98%
2019/01/09	2	28.75	0	0.00	28.80	2	475	0.42%
2019/01/08	3	29.20	1	29.25	29.25	2	461	0.43%
2019/01/07	3	31.67	3	31.23	31.15	0	436	0.00%
2019/01/04	1	30.05	0	0.00	30.35	1	386	0.26%
2018/12/26	1	29.60	1	29.50	29.20	0	322	0.00%
2018/12/20	1	28.00	0	0.00	27.85	1	254	0.39%
2018/12/14	1	30.60	0	0.00	30.30	1	224	0.45%
2018/12/11	0	0.00	1	30.40	30.40	-1	145	-0.69%
2018/12/10	1	27.90	0	0.00	29.40	1	128	0.78%
2018/12/07	1	28.20	0	0.00	27.65	1	113	0.88%