亞信 (3169)-凱基-站前券商分點個股進出

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
113.5
漲跌
▼2.0
漲幅
-1.73%
成交量
186張
產業
上櫃半導體類股
309人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/04/17	0	0.00	0.5	119.00	119.00	-0.5	1,352	-0.04%
2024/04/16	1	117.00	0	0.00	117.00	1	1,351	0.07%
2024/04/03	0	0.00	1	124.50	124.50	-1	1,361	-0.07%
2024/03/29	0	0.00	3	125.67	125.00	-3	1,405	-0.21%
2024/03/27	5	130.40	5	131.10	130.00	0	1,391	0.00%
2024/03/26	1	131.00	1	132.01	128.50	0	1,391	0.00%
2024/03/25	0	135.00	1	133.50	133.50	-1	1,389	-0.07%
2024/03/22	3	133.50	2	133.75	133.00	1	1,392	0.07%
2024/03/21	0.2	136.00	1	135.50	135.50	-0.9	1,390	-0.06%
2024/03/20	4	133.75	3	134.17	134.00	1	1,372	0.07%
2024/03/19	1	135.00	0	0.00	133.00	1	1,357	0.07%
2024/03/18	1	134.48	0	0.00	132.00	1	1,342	0.08%
2024/03/15	3	136.33	1	140.00	135.50	2	1,330	0.15%
2024/03/14	7	141.36	9	142.33	141.00	-2	1,306	-0.15%
2024/03/13	12	142.79	14.1	140.55	139.50	-2.1	1,286	-0.16%
2024/03/12	16	142.63	10.1	143.54	143.00	5.9	1,263	0.47%
2024/03/11	14.2	140.11	12	139.38	138.50	2.2	1,220	0.18%
2024/03/08	7.2	143.78	6.1	139.99	138.00	1.2	1,178	0.10%
2024/03/07	1,023.1	154.94	1,044	153.52	150.50	-21	1,050	-2.00%	大買/大賣/
2024/03/06	1	140.50	37	140.03	141.00	-36	814	-4.42%
2024/03/05	1	137.50	0	0.00	137.50	1	801	0.12%
2024/03/04	1	138.00	3.3	138.45	138.00	-2.3	813	-0.28%
2024/03/01	1	138.00	1	141.50	137.50	0	824	0.00%
2024/02/29	0	0.00	5	139.50	139.50	-5	834	-0.60%
2024/02/27	11.1	141.51	14	141.75	141.50	-2.9	865	-0.33%
2024/02/26	11.1	143.73	6	144.58	142.00	5.1	1,003	0.51%
2024/02/23	7.2	139.35	3.1	139.02	139.00	4.1	1,014	0.40%
2024/02/22	0	130.50	1	134.00	134.00	-1	972	-0.10%
2024/02/21	0	0.00	1	131.51	131.00	-1	996	-0.10%
2024/02/20	0	0.00	0	132.00	131.50	0	1,026	0.00%
2024/02/16	1	131.00	1	129.50	131.50	0	1,105	0.00%
2024/02/15	20.3	126.32	5	127.90	128.50	15.3	1,183	1.29%
2024/02/05	3	126.33	3	125.00	124.50	0	1,197	0.00%
2024/02/02	3	127.50	0.1	127.00	127.00	2.9	1,195	0.24%
2024/01/31	0	0.00	2	125.50	125.50	-2	1,204	-0.17%
2024/01/30	0	0.00	1	124.00	125.00	-1	1,216	-0.08%
2024/01/25	2	125.00	1	127.50	128.00	1	1,254	0.08%
2024/01/24	0	0.00	1	125.00	125.00	-1	1,251	-0.08%
2024/01/19	0	0.00	3	123.00	123.00	-3	1,299	-0.23%
2024/01/17	0	122.50	0	0.00	122.00	0	1,339	0.00%
2024/01/15	0	0.00	0	124.50	126.00	0	1,347	0.00%
2024/01/12	0	125.50	0	0.00	125.00	0	1,355	0.00%
2024/01/10	0	124.50	0	0.00	125.00	0	1,384	0.00%
2024/01/09	0.2	126.50	0	0.00	123.50	0.2	1,412	0.01%
2024/01/05	0	0.00	1.2	124.00	123.50	-1.2	1,459	-0.08%
2024/01/04	2	124.51	2	124.50	124.50	0	1,466	0.00%
2024/01/02	2	133.25	2	131.50	130.00	0	1,458	0.00%
2023/12/29	0	0.00	1	133.00	133.00	-1	1,457	-0.07%
2023/12/28	4	135.00	2	134.00	135.00	2	1,446	0.14%
2023/12/27	6	134.67	4	134.00	134.00	2	1,434	0.14%
2023/12/26	2.2	131.00	1	129.50	129.50	1.2	1,405	0.08%
2023/12/22	1	129.50	2	129.50	128.50	-1	1,401	-0.07%
2023/12/21	0.2	131.00	0	0.00	128.50	0.2	1,402	0.01%
2023/12/20	0	0.00	5	131.00	131.00	-5	1,400	-0.36%
2023/12/19	2	127.50	2	129.00	128.50	0	1,392	0.00%
2023/12/18	7	132.07	1	130.00	129.50	6	1,393	0.43%
2023/12/15	4	129.87	0	0.00	129.00	4	1,392	0.29%
2023/12/14	0	0.00	1	130.00	129.50	-1	1,392	-0.07%
2023/12/12	7	135.00	25	134.10	131.50	-18	1,414	-1.27%
2023/12/11	0.2	136.50	0	0.00	134.00	0.2	1,417	0.01%
2023/12/06	0.2	135.50	0	0.00	135.50	0.2	1,505	0.01%
2023/12/01	1	135.00	1	136.00	134.50	0	1,603	0.00%
2023/11/29	1	138.50	1	138.00	138.50	0	1,609	0.00%
2023/11/28	0.2	138.00	0	0.00	136.50	0.2	1,596	0.01%
2023/11/27	0	136.00	0	0.00	134.50	0	1,589	0.00%
2023/11/24	3	140.83	8	138.88	139.50	-5	1,564	-0.32%
2023/11/23	8	146.81	14	145.57	139.50	-6	1,519	-0.39%
2023/11/22	6	141.58	4.1	141.89	146.50	1.9	1,337	0.14%
2023/11/20	2	137.50	2	135.50	133.50	0	1,224	0.00%
2023/11/17	13	131.35	3	133.17	134.50	10	1,182	0.85%
2023/11/16	1	133.50	0	0.00	130.00	1	1,151	0.09%
2023/11/15	7	135.07	6	135.50	133.50	1	1,123	0.09%
2023/11/14	14	132.04	25	132.22	134.50	-11	1,061	-1.04%
2023/11/13	6	124.92	1	126.50	127.00	5	969	0.52%
2023/11/08	0	0.00	1	125.50	124.00	-1	937	-0.11%
2023/11/07	0	0.00	1	126.00	127.00	-1	928	-0.11%
2023/11/06	8	126.31	1	125.00	126.00	7	916	0.76%
2023/11/03	2	126.25	3	124.50	125.00	-1	905	-0.11%
2023/11/02	2	125.50	0	0.00	125.00	2	903	0.22%
2023/10/31	0	0.00	1	122.50	118.50	-1	878	-0.11%
2023/10/30	2	126.75	6.1	125.49	125.50	-4.1	870	-0.47%
2023/10/27	5	122.00	1	122.00	119.00	4	851	0.47%
2023/10/26	1	121.50	2	125.50	121.00	-1	865	-0.12%
2023/10/20	2	123.75	1	122.00	122.00	1	854	0.12%
2023/10/19	5	125.40	0	0.00	125.50	5	849	0.59%
2023/10/18	0	0.00	4	124.50	122.50	-4	839	-0.48%
2023/10/17	0	0.00	8	126.56	124.50	-8	822	-0.97%
2023/10/16	0	0.00	3	126.50	121.50	-3	810	-0.37%
2023/10/13	7	123.71	1	122.99	123.50	6	774	0.77%
2023/10/12	0.3	118.95	0	0.00	119.50	0.3	762	0.04%
2023/10/06	0	0.00	6	114.25	116.50	-6	761	-0.79%
2023/10/04	0	0.00	1	114.50	115.50	-1	770	-0.13%
2023/10/03	0	0.00	1	116.50	115.50	-1	776	-0.13%
2023/10/02	1	113.00	0	0.00	116.00	1	799	0.13%
2023/09/27	1	116.00	0	0.00	116.00	1	804	0.12%
2023/09/25	1	122.50	0	0.00	120.00	1	827	0.12%
2023/09/22	0	120.00	0	0.00	119.50	0	826	0.00%
2023/09/21	0	0.00	17	118.91	118.50	-17	826	-2.06%
2023/09/20	1	121.00	0.4	122.50	122.00	0.6	824	0.08%
2023/09/18	9	127.56	22	127.73	125.00	-13	819	-1.59%
2023/09/15	1	125.50	5	125.00	125.50	-4	796	-0.50%
2023/09/14	0	0.00	0	125.50	125.50	0	790	0.00%
2023/09/13	15	121.33	10	121.50	122.00	5	784	0.64%
2023/09/12	26.4	120.38	31	119.65	121.50	-4.7	786	-0.59%
2023/09/11	43	128.09	19	129.47	125.00	24	733	3.27%
2023/09/08	2	127.75	3	126.83	125.00	-1	674	-0.15%
2023/09/07	6	126.75	5	127.69	126.50	1	651	0.15%
2023/09/06	9	123.11	8	121.69	122.50	1	597	0.17%
2023/09/05	1	118.00	3	121.16	121.50	-2	561	-0.36%
2023/09/04	0	0.00	0.1	111.50	110.50	-0.1	534	-0.02%
2023/08/31	0	0.00	1	111.00	112.50	-1	545	-0.18%
2023/08/24	0	103.50	0	0.00	102.50	0	577	0.00%
2023/08/22	0	101.00	0	0.00	102.00	0	617	0.00%
2023/08/21	0	102.50	0	0.00	102.50	0	619	0.00%
2023/08/18	0	104.25	2	102.50	103.00	-2	622	-0.32%
2023/08/15	0	102.50	0	0.00	101.50	0	628	0.00%
2023/08/14	0	102.50	0	0.00	101.00	0	631	0.00%
2023/08/11	0	0.00	0	106.50	106.50	0	628	0.00%
2023/08/10	1	106.01	0	0.00	106.00	1	627	0.16%
2023/08/08	1	108.50	1.1	108.02	108.00	-0.1	630	-0.01%
2023/08/04	0	0.00	0.1	115.00	115.50	-0.1	633	-0.02%
2023/08/02	2	114.00	7	112.93	113.00	-5	635	-0.79%
2023/07/31	7	116.36	0	0.00	115.50	7	621	1.13%
2023/07/26	0	0.00	2	116.50	113.00	-2	604	-0.33%
2023/07/25	5	114.60	2	116.25	116.00	3	599	0.50%
2023/07/24	0	106.50	0	0.00	106.50	0	584	0.00%
2023/07/21	0	109.00	0	0.00	108.00	0	591	0.00%
2023/07/19	1.2	114.27	1	111.00	110.00	0.2	634	0.03%
2023/07/17	0	109.50	5	108.50	108.50	-5	711	-0.70%
2023/07/12	1	109.99	1	107.00	106.50	0	862	0.00%
2023/07/11	0	108.50	0	0.00	110.50	0	921	0.00%
2023/07/10	0	109.00	3	109.50	107.50	-3	1,114	-0.27%
2023/07/07	1	111.50	2	112.25	111.00	-1	1,226	-0.08%
2023/07/06	0	0.00	1	124.50	122.00	-1	1,207	-0.08%
2023/07/04	1	125.00	5	124.40	125.00	-4	1,202	-0.33%
2023/06/27	1	123.00	1.1	125.29	122.50	-0.1	1,219	-0.01%
2023/06/26	0	0.00	0.2	125.00	125.00	-0.2	1,256	-0.01%
2023/06/21	2	127.50	0.1	128.00	128.50	2	1,275	0.15%
2023/06/19	0	0.00	2.1	128.49	129.00	-2.1	1,283	-0.16%
2023/06/16	0.1	129.00	0.1	127.01	128.50	0	1,285	0.00%
2023/06/15	0	0.00	2	127.75	128.00	-2	1,292	-0.15%
2023/06/14	0	0.00	2	127.50	127.00	-2	1,291	-0.15%
2023/06/13	2.1	128.00	0.2	128.58	128.00	1.9	1,287	0.15%
2023/06/12	0	0.00	7	125.64	126.00	-7	1,276	-0.55%
2023/06/09	2	124.00	1	124.00	125.50	1	1,279	0.08%
2023/06/08	1	125.50	0	0.00	124.00	1	1,284	0.08%
2023/06/06	2	127.00	0	0.00	124.50	2	1,293	0.15%
2023/06/05	1	127.50	0	0.00	127.00	1	1,298	0.08%
2023/06/02	1	126.50	0	0.00	125.00	1	1,314	0.08%
2023/06/01	3	126.67	1	125.50	126.50	2	1,349	0.15%
2023/05/31	0	0.00	4	128.00	127.00	-4	1,450	-0.28%
2023/05/30	8.2	125.49	8	126.75	125.50	0.2	1,469	0.01%
2023/05/29	2.3	126.39	1	123.50	127.00	1.3	1,471	0.09%
2023/05/26	1.2	123.57	1	124.50	122.00	0.2	1,460	0.01%
2023/05/24	0.2	119.50	0	0.00	120.00	0.2	1,450	0.01%
2023/05/19	0.1	117.50	0	0.00	117.50	0.1	1,495	0.00%
2023/05/17	1	118.00	0	0.00	118.50	1	1,499	0.07%
2023/05/16	0	0.00	0	116.50	115.50	0	1,498	0.00%
2023/05/15	5	114.50	0	0.00	114.00	5	1,503	0.33%
2023/05/10	1	118.50	1	120.50	120.00	0	1,541	0.00%
2023/05/09	1	120.50	0	0.00	120.50	1	1,538	0.06%
2023/05/08	0	125.50	0	0.00	125.50	0	1,540	0.00%
2023/05/03	0.2	127.50	0	0.00	125.50	0.2	1,575	0.01%
2023/05/02	0.2	130.00	0	0.00	127.50	0.2	1,579	0.01%
2023/04/28	3	126.00	0	0.00	126.00	3	1,582	0.19%
2023/04/26	0	0.00	1	125.00	125.50	-1	1,566	-0.06%
2023/04/25	7	124.71	6	130.75	123.00	1	1,560	0.06%
2023/04/24	10	131.50	0	0.00	132.00	10	1,527	0.65%
2023/04/21	5	133.50	15	133.50	131.50	-10	1,520	-0.66%
2023/04/20	69	139.46	57	138.26	138.00	12	1,493	0.80%
2023/04/19	48	137.93	25	138.64	138.50	23	1,442	1.59%
2023/04/18	2	136.25	0	0.00	133.50	2	1,387	0.14%
2023/04/17	31	137.63	30.2	138.40	136.50	0.8	1,357	0.06%
2023/04/14	48	145.26	47	144.15	145.00	1	1,291	0.08%
2023/04/13	32	141.64	31	143.18	143.50	1	1,229	0.08%
2023/04/12	20	135.63	40	135.55	139.00	-20	1,032	-1.94%
2023/04/11	4	125.25	1	126.50	126.50	3	915	0.33%
2023/04/10	1	123.00	1	123.00	123.00	0	912	0.00%
2023/04/06	5	123.60	5	123.20	124.00	0	910	0.00%
2023/03/31	1	127.00	0	0.00	124.50	1	911	0.11%
2023/03/30	3	124.83	0	0.00	124.50	3	905	0.33%
2023/03/29	3	126.17	1	129.00	125.00	2	900	0.22%
2023/03/28	6.1	125.67	19	128.76	125.50	-13	895	-1.45%
2023/03/27	11.1	129.19	8	127.44	129.00	3.1	875	0.36%
2023/03/24	0.2	123.50	1	126.00	125.00	-0.9	838	-0.10%
2023/03/23	5	122.50	9	121.78	122.50	-4	816	-0.49%
2023/03/22	5.2	122.97	5	122.50	122.00	0.2	820	0.02%
2023/03/21	4.2	120.69	0	0.00	120.00	4.2	813	0.51%
2023/03/20	1.2	120.63	1	120.50	121.00	0.2	810	0.02%
2023/03/17	4.2	117.54	0	0.00	116.50	4.2	802	0.52%
2023/03/16	4	117.25	0	0.00	116.00	4	811	0.49%
2023/03/15	1.2	119.26	3	118.00	118.00	-1.9	826	-0.22%
2023/03/14	3	117.83	1	116.50	116.50	2	849	0.24%
2023/03/13	3	114.50	3	114.83	117.50	0	891	0.00%
2023/03/10	1	121.00	6	120.83	120.00	-5	897	-0.56%
2023/03/09	4.2	125.28	1	125.50	124.00	3.2	907	0.35%
2023/03/08	1.2	126.13	0	0.00	125.00	1.2	931	0.12%
2023/03/07	3	125.67	5.1	124.51	124.50	-2.1	946	-0.22%
2023/03/06	28	128.20	26.1	128.88	128.00	2	962	0.20%
2023/03/03	24.1	128.45	21	127.95	127.50	3.1	931	0.33%
2023/03/02	2	123.25	4	121.75	121.00	-2	843	-0.24%
2023/03/01	9	121.33	7	122.07	122.00	2	816	0.24%
2023/02/24	1	117.00	0	0.00	115.00	1	788	0.13%
2023/02/23	3	116.67	1	118.00	118.00	2	786	0.25%
2023/02/22	0	0.00	1	115.50	114.00	-1	790	-0.13%
2023/02/21	2	123.00	3	121.50	118.00	-1	827	-0.12%
2023/02/20	0	0.00	3	118.50	116.50	-3	805	-0.37%
2023/02/17	2	114.75	0	0.00	115.00	2	803	0.25%
2023/02/16	3	114.00	0	0.00	114.00	3	808	0.37%
2023/02/14	0	0.00	13	110.69	110.00	-13	823	-1.58%
2023/02/13	0	0.00	1	110.00	110.00	-1	840	-0.12%
2023/02/10	0	0.00	6	111.58	111.00	-6	864	-0.69%
2023/02/09	10	114.50	3	114.83	113.50	7	865	0.81%
2023/02/08	14	119.46	10	118.35	118.00	4	858	0.47%
2023/02/07	0	0.00	1	113.00	115.50	-1	837	-0.12%
2023/02/06	3	113.33	1	114.50	113.00	2	842	0.24%
2023/02/03	10	116.60	5	115.60	115.00	5	849	0.59%
2023/02/02	17	116.35	17	115.74	116.50	0	856	0.00%
2023/02/01	2	112.25	0	0.00	113.50	2	848	0.24%
2023/01/31	0	0.00	1	110.50	111.50	-1	865	-0.12%
2023/01/30	1	108.00	2	110.00	110.50	-1	875	-0.11%
2023/01/17	2	105.50	0	0.00	106.00	2	874	0.23%
2023/01/11	2	106.50	0	0.00	105.00	2	896	0.22%
2023/01/10	0	0.00	1	106.50	107.00	-1	913	-0.11%
2023/01/09	0	0.00	1	104.50	106.00	-1	930	-0.11%
2023/01/05	1	103.00	0	0.00	103.50	1	938	0.11%
2023/01/04	0	0.00	1	102.50	103.00	-1	941	-0.11%
2022/12/28	0	0.00	5	99.60	98.80	-5	998	-0.50%
2022/12/23	5	104.50	5	101.50	105.50	0	1,046	0.00%
2022/12/21	0	0.00	5	103.50	103.00	-5	1,077	-0.46%
2022/12/20	0	0.00	15	102.50	101.00	-15	1,102	-1.36%
2022/12/16	1	109.00	1	109.50	109.00	0	1,122	0.00%
2022/12/14	1	113.50	1	111.50	113.50	0	1,124	0.00%
2022/12/13	0	0.00	2	111.00	108.50	-2	1,119	-0.18%
2022/12/12	2	109.00	0	0.00	109.00	2	1,119	0.18%
2022/12/09	3	112.50	3	111.83	111.50	0	1,123	0.00%
2022/12/07	1	114.00	1	114.50	114.00	0	1,124	0.00%
2022/12/06	0	0.00	2	119.75	118.00	-2	1,108	-0.18%
2022/12/05	15	121.67	15	122.47	121.50	0	1,085	0.00%
2022/12/02	0	0.00	1	116.50	116.50	-1	1,042	-0.10%
2022/12/01	11	115.64	40	116.14	114.00	-29	1,029	-2.82%
2022/11/30	0	0.00	3	115.17	114.00	-3	1,017	-0.29%
2022/11/29	16	112.97	3	112.33	110.00	13	994	1.31%
2022/11/28	59	114.31	26.1	115.82	116.00	32.9	973	3.38%
2022/11/24	1	106.50	1	108.50	108.50	0	945	0.00%
2022/11/23	2	105.00	1	105.50	103.50	1	938	0.11%
2022/11/22	2	104.75	3	105.33	103.50	-1	950	-0.11%
2022/11/21	1	106.00	4	105.00	106.00	-3	957	-0.31%
2022/11/18	5	106.50	2	108.75	106.50	3	968	0.31%
2022/11/17	10	109.85	13	111.31	109.00	-3	965	-0.31%
2022/11/16	1	107.00	1	104.00	107.00	0	929	0.00%
2022/11/15	1	105.00	1	103.50	105.00	0	931	0.00%
2022/11/14	4	103.50	0	0.00	104.00	4	955	0.42%
2022/11/11	1	102.00	1	102.50	102.00	0	980	0.00%
2022/11/08	8	97.09	8	99.55	97.10	0	1,039	0.00%
2022/11/07	0	0.00	2	98.00	96.40	-2	1,035	-0.19%
2022/11/03	10	95.20	0	0.00	95.50	10	1,087	0.92%
2022/11/01	5	93.00	0	0.00	93.90	5	1,163	0.43%
2022/10/31	5	93.00	3	95.07	91.60	2	1,156	0.17%
2022/10/28	4	90.83	4	92.75	92.20	0	1,149	0.00%
2022/10/27	0	0.00	5	92.44	92.50	-5	1,143	-0.44%
2022/10/26	2	90.65	2	92.10	87.60	0	1,133	0.00%
2022/10/25	5	90.28	0	0.00	90.10	5	1,123	0.45%
2022/10/24	0	0.00	5	91.86	91.00	-5	1,134	-0.44%
2022/10/20	0	0.00	1	90.70	90.70	-1	1,141	-0.09%
2022/10/19	3	92.90	1	93.90	91.40	2	1,152	0.17%
2022/10/18	5	92.16	6	94.28	92.50	-1	1,152	-0.09%
2022/10/17	1	92.90	12	91.98	92.70	-11	1,172	-0.94%
2022/10/14	0	0.00	11.2	86.77	88.20	-11.2	1,180	-0.94%
2022/10/13	1	81.50	2	81.30	80.20	-1	1,186	-0.08%
2022/10/06	1	98.90	2	97.50	98.10	-1	1,269	-0.08%
2022/10/03	1	94.50	6	95.48	94.90	-5	1,264	-0.40%
2022/09/30	14	91.47	14	92.45	92.00	0	1,272	0.00%
2022/09/28	0	0.00	2	95.00	91.50	-2	1,302	-0.15%
2022/09/27	3	96.87	0	0.00	97.80	3	1,308	0.23%
2022/09/26	2	93.80	0	0.00	91.10	2	1,304	0.15%
2022/09/23	0	0.00	14.2	103.84	101.00	-14.2	1,328	-1.07%
2022/09/22	3	104.17	3	106.17	106.50	0	1,348	0.00%
2022/09/21	1	108.00	10	108.00	107.00	-9	1,364	-0.66%
2022/09/20	0	0.00	15	108.33	108.00	-15	1,385	-1.08%
2022/09/16	0	0.00	1	111.00	111.00	-1	1,452	-0.07%
2022/09/15	4	111.63	4	113.75	112.00	0	1,473	0.00%
2022/09/14	1	109.00	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%
2022/09/08	2	109.25	1	109.50	109.50	1	1,546	0.06%
2022/09/07	1	108.50	0	0.00	108.50	1	1,563	0.06%
2022/09/06	0	0.00	80	112.07	109.00	-80	1,570	-5.09%
2022/09/05	9.2	116.89	0	0.00	113.00	9.2	1,576	0.58%
2022/09/02	6	119.00	0	0.00	118.50	6	1,581	0.38%
2022/09/01	2	121.50	3	119.17	119.00	-1	1,593	-0.06%
2022/08/31	6	123.25	5	123.60	123.50	1	1,613	0.06%
2022/08/30	3	121.50	1	122.00	121.50	2	1,667	0.12%
2022/08/29	17.2	121.35	16	120.00	121.50	1.2	1,672	0.07%
2022/08/26	3	130.00	1	128.50	127.50	2	1,680	0.12%
2022/08/25	2	128.00	2	128.50	128.00	0	1,702	0.00%
2022/08/24	1	125.00	0	0.00	124.50	1	1,770	0.06%
2022/08/22	0.2	127.50	0	0.00	126.00	0.2	1,856	0.01%
2022/08/18	1	131.50	0	0.00	132.00	1	1,894	0.05%
2022/08/17	2	134.75	5	134.80	136.00	-3	1,903	-0.16%
2022/08/16	1	130.50	0	0.00	130.50	1	1,925	0.05%
2022/08/15	0	0.00	1	132.00	132.00	-1	1,942	-0.05%
2022/08/12	0	0.00	13	127.00	127.00	-13	1,995	-0.65%
2022/08/11	15	123.50	0	0.00	123.00	15	2,057	0.73%
2022/08/09	85	130.28	91	130.88	132.00	-6	2,249	-0.27%
2022/08/08	0	0.00	5	131.00	131.50	-5	2,234	-0.22%
2022/08/05	0	0.00	8	123.50	123.50	-8	2,270	-0.35%
2022/08/04	8	120.19	1	118.00	121.50	7	2,371	0.30%
2022/08/03	3	122.00	3	122.50	122.00	0	2,556	0.00%
2022/08/02	5	126.00	5	124.50	124.50	0	2,648	0.00%
2022/07/28	5	132.00	5	129.00	129.00	0	2,854	0.00%
2022/07/27	5	132.00	5	127.50	132.00	0	2,886	0.00%
2022/07/26	0	0.00	2	128.50	128.50	-2	2,907	-0.07%
2022/07/25	1	135.00	0	0.00	135.50	1	2,945	0.03%
2022/07/22	3	138.67	2	135.50	135.00	1	2,997	0.03%
2022/07/21	3	135.17	1	137.50	136.50	2	3,026	0.07%
2022/07/20	7	133.64	7	132.00	131.00	0	3,043	0.00%
2022/07/18	40	132.25	42	131.74	133.00	-2	3,096	-0.06%
2022/07/15	3	125.00	1	124.50	125.00	2	3,069	0.07%
2022/07/14	6	123.83	5	123.50	124.00	1	3,078	0.03%
2022/07/13	0	0.00	3	119.00	117.50	-3	3,100	-0.10%
2022/07/12	14	112.46	10	113.80	112.50	4	3,127	0.13%
2022/07/11	6	119.58	6	120.42	120.00	0	3,194	0.00%
2022/07/08	5.1	122.96	5	122.00	122.00	0.1	3,226	0.00%
2022/07/07	0	0.00	7	120.36	121.00	-7	3,233	-0.22%
2022/07/06	0	119.00	0	0.00	115.50	0	3,244	0.00%
2022/07/05	9	118.78	9	122.33	124.00	0	3,263	0.00%
2022/07/01	7	116.00	7	122.50	116.00	0	3,288	0.00%
2022/06/30	6	130.00	10	126.35	126.00	-4	3,257	-0.12%
2022/06/29	3	132.00	4	132.88	132.50	-1	3,262	-0.03%
2022/06/28	0	0.00	7	131.50	132.50	-7	3,272	-0.21%
2022/06/27	1	137.50	9	138.67	138.50	-8	3,306	-0.24%
2022/06/24	3	133.00	0	0.00	133.00	3	3,319	0.09%
2022/06/23	6	131.92	6	130.08	129.50	0	3,321	0.00%
2022/06/22	0	0.00	8	131.00	131.50	-8	3,339	-0.24%
2022/06/21	0	0.00	0.1	133.00	139.50	-0.1	3,382	0.00%
2022/06/20	14.1	133.33	12	137.42	130.50	2.1	3,451	0.06%
2022/06/16	0.1	148.50	0	0.00	140.50	0.1	3,530	0.00%
2022/06/15	1.1	151.27	2	150.75	148.00	-0.9	3,636	-0.02%
2022/06/14	6	148.50	0.1	146.50	149.50	5.9	3,711	0.16%
2022/06/13	2.1	148.55	9.1	148.96	149.00	-7	3,747	-0.19%
2022/06/10	0	0.00	1	153.50	154.00	-1	3,794	-0.03%
2022/06/08	48.1	162.23	39	162.81	161.00	9.1	3,836	0.24%
2022/06/07	2	168.25	2	169.50	169.50	0	3,891	0.00%
2022/06/06	2	169.00	1	167.50	167.50	1	3,980	0.03%
2022/06/02	3	171.17	2	172.00	169.50	1	4,093	0.02%
2022/06/01	9	177.67	26	176.85	175.00	-17	4,213	-0.40%
2022/05/31	0	0.00	6	173.00	173.50	-6	4,371	-0.14%
2022/05/30	27	174.57	6	175.42	173.00	21	4,423	0.47%
2022/05/27	5.1	169.31	12	169.83	169.00	-6.9	4,389	-0.16%
2022/05/26	5	165.40	4	165.88	164.50	1	4,369	0.02%
2022/05/25	6	165.67	6	166.50	166.00	0	4,391	0.00%
2022/05/24	19	167.68	22.1	166.40	162.00	-3.1	4,397	-0.07%
2022/05/23	2	172.75	6	173.42	171.50	-4	4,356	-0.09%
2022/05/20	38	173.28	27	173.15	171.00	11	4,390	0.25%
2022/05/19	22	171.34	25	169.70	174.50	-3	4,341	-0.07%
2022/05/18	106	172.23	95	172.21	170.50	11	4,319	0.25%	大買/
2022/05/17	23	163.46	29	163.43	167.00	-6	4,176	-0.14%
2022/05/16	16	158.69	17	159.21	158.50	-1	4,228	-0.02%
2022/05/13	8	161.88	12	161.83	160.50	-4	4,234	-0.09%
2022/05/12	44	162.48	39.1	160.76	159.00	5	4,243	0.12%
2022/05/11	50	163.79	46	164.65	163.50	4	4,183	0.10%
2022/05/10	6	153.92	6	154.42	159.00	0	4,057	0.00%
2022/05/09	5	150.00	6.1	147.22	146.00	-1.1	4,065	-0.03%
2022/05/06	75	157.16	127	155.40	155.50	-52	4,104	-1.27%	大賣/
2022/05/05	27.1	166.48	38	165.09	168.50	-10.9	4,071	-0.27%
2022/05/04	7	156.21	6	155.50	158.00	1	4,030	0.02%
2022/04/29	12	151.58	7	148.71	148.00	5	4,099	0.12%
2022/04/28	12	148.42	4	148.75	148.00	8	4,102	0.19%
2022/04/27	3.2	143.13	21.2	143.61	150.50	-18	4,085	-0.44%
2022/04/26	3.1	150.81	0	0.00	148.00	3.1	4,098	0.07%
2022/04/25	25	154.12	23	150.57	153.50	2	4,223	0.05%
2022/04/22	4	164.25	6	164.17	161.50	-2	4,254	-0.05%
2022/04/21	6	171.67	6	171.83	171.50	0	4,297	0.00%
2022/04/20	5	168.20	1	169.00	170.00	4	4,369	0.09%
2022/04/19	44	166.93	35	164.97	166.00	9	4,426	0.20%
2022/04/18	17	167.44	17	167.88	169.00	0	4,523	0.00%
2022/04/15	27	169.63	12	172.79	168.00	15	4,679	0.32%
2022/04/14	11	182.45	10	183.25	182.00	1	4,689	0.02%
2022/04/13	3	185.33	10	186.55	184.00	-7	4,725	-0.15%
2022/04/12	14.1	185.28	2	185.50	183.50	12.1	4,773	0.25%
2022/04/11	12	186.96	22	190.30	186.00	-10	4,772	-0.21%
2022/04/08	1	199.00	1	200.00	200.00	0	4,794	0.00%
2022/04/07	1	212.00	1.1	208.05	199.00	-0.1	4,884	0.00%
2022/04/06	2	207.50	3	208.50	208.00	-1	4,914	-0.02%
2022/04/01	14	210.82	13	210.15	213.50	1	4,940	0.02%
2022/03/31	1	214.00	0	0.00	215.00	1	4,984	0.02%
2022/03/30	12	216.83	17	216.56	214.00	-5	5,046	-0.10%
2022/03/29	6	216.58	17	213.35	213.50	-11	5,115	-0.22%
2022/03/28	28	213.25	10	211.35	216.50	18	5,349	0.34%
2022/03/25	7	215.93	13	219.54	213.50	-6	5,524	-0.11%
2022/03/24	23	223.70	8	223.00	218.50	15	5,574	0.27%
2022/03/23	25	226.04	23.5	228.38	224.00	1.5	5,658	0.03%
2022/03/22	1	220.00	4	222.00	219.50	-3	5,903	-0.05%
2022/03/21	4	225.75	18	223.78	218.00	-14	6,045	-0.23%
2022/03/18	148	219.70	138	217.04	219.00	10	6,106	0.16%	大買/大賣/
2022/03/17	10.4	204.22	8	204.13	209.00	2.4	6,091	0.04%
2022/03/16	12	191.88	15	192.23	194.00	-3	6,188	-0.05%
2022/03/15	3.2	191.56	3	186.50	186.50	0.2	6,454	0.00%
2022/03/14	8	198.81	7	202.21	200.00	1	6,674	0.01%
2022/03/11	9	199.78	8	197.38	200.50	1	6,885	0.01%
2022/03/10	38	205.71	41	201.91	204.50	-3	7,297	-0.04%
2022/03/09	17	200.12	10	196.20	193.00	7	7,492	0.09%
2022/03/08	33	202.73	73	205.85	193.50	-40	7,848	-0.51%
2022/03/07	60	227.06	22	221.09	211.50	38	8,059	0.47%
2022/03/04	13	222.92	37	227.53	234.50	-24	8,233	-0.29%
2022/03/03	177	214.06	181	219.93	213.50	-4	8,210	-0.05%	大買/大賣/
2022/03/02	5	211.50	2	213.50	217.00	3	8,407	0.04%
2022/03/01	5	212.20	9	210.89	213.00	-4	8,944	-0.04%
2022/02/25	4	202.75	4	203.13	205.00	0	9,237	0.00%
2022/02/24	12	199.42	10	205.25	195.00	2	9,547	0.02%
2022/02/23	8	209.38	6	208.42	211.00	2	9,773	0.02%
2022/02/22	34	212.25	23	207.46	205.00	11	9,967	0.11%
2022/02/21	15	217.00	25	217.24	217.50	-10	10,078	-0.10%
2022/02/18	43	217.01	22	217.05	220.50	21	10,416	0.20%
2022/02/17	23	218.63	24	215.46	215.00	-1	10,719	-0.01%
2022/02/16	21	215.79	32	219.44	219.50	-11	11,096	-0.10%
2022/02/15	24	209.17	18	209.00	206.00	6	11,138	0.05%
2022/02/14	21.1	204.36	31	205.21	202.50	-10	11,339	-0.09%
2022/02/11	30.1	217.92	26	218.92	219.50	4.1	11,440	0.04%
2022/02/10	40	219.10	35.3	215.54	215.50	4.7	11,578	0.04%
2022/02/09	28	218.52	37	217.78	220.00	-9	11,556	-0.08%
2022/02/08	8	213.13	6	215.08	211.50	2	11,529	0.02%
2022/02/07	22	205.91	11	203.32	206.00	11	11,624	0.09%
2022/01/26	8	204.75	8	204.94	206.00	0	11,667	0.00%
2022/01/25	12	207.67	12	200.96	200.00	0	11,779	0.00%
2022/01/24	8.3	205.86	3	208.17	212.50	5.3	11,849	0.04%
2022/01/21	7	206.86	9	208.17	206.50	-2	11,871	-0.02%
2022/01/20	5	215.90	4	216.63	215.50	1	11,942	0.01%
2022/01/19	35	220.51	39	218.64	217.00	-4	12,036	-0.03%
2022/01/18	32	227.28	31	227.37	221.00	1	12,298	0.01%
2022/01/17	15	218.70	22	219.23	219.00	-7	12,206	-0.06%
2022/01/14	25	209.88	23	208.28	218.50	2	12,307	0.02%
2022/01/13	20	213.28	19	211.45	215.00	1	12,432	0.01%
2022/01/12	4	211.13	18	209.81	213.00	-14	12,498	-0.11%
2022/01/11	22	208.91	19	209.55	207.50	3	12,511	0.02%
2022/01/10	66	216.39	96	221.24	227.50	-30	12,392	-0.24%
2022/01/07	20.1	229.01	7	225.00	223.50	13.1	12,221	0.11%
2022/01/06	15	252.73	15	252.20	248.00	0	12,148	0.00%
2022/01/05	14.1	257.44	16	259.59	258.00	-1.9	12,084	-0.02%
2022/01/04	4	268.00	3	266.33	263.50	1	12,016	0.01%
2022/01/03	10	271.55	8	269.69	269.50	2	12,003	0.02%
2021/12/30	15.1	270.33	14	269.21	277.00	1.1	11,971	0.01%
2021/12/29	5.1	274.81	5.4	272.65	271.00	-0.3	11,864	0.00%
2021/12/28	3	280.67	2	281.75	281.50	1	11,811	0.01%
2021/12/27	47	280.55	1	282.50	279.00	46	11,803	0.39%
2021/12/24	3	286.00	5	286.90	286.00	-2	11,756	-0.02%
2021/12/23	47.1	286.90	6	286.75	282.00	41.1	11,686	0.35%
2021/12/22	159	288.34	46	288.80	286.00	113	11,588	0.98%	大買/鉅額交易
2021/12/21	18	280.25	53	280.86	278.50	-35	11,343	-0.31%
2021/12/20	28	272.86	2.1	279.11	270.50	26	11,171	0.23%
2021/12/17	57	278.37	43	279.14	276.50	14	11,108	0.13%
2021/12/16	69.2	290.43	154.1	287.80	285.00	-85	10,968	-0.77%	大賣/
2021/12/15	32	268.36	27	270.81	275.00	5	10,641	0.05%
2021/12/14	16	263.78	11.1	262.79	263.00	4.9	10,486	0.05%
2021/12/13	42	276.23	29	279.55	272.00	13	10,338	0.13%
2021/12/10	73	284.54	15	282.27	276.50	58	10,249	0.57%
2021/12/09	56	286.45	83.2	286.88	282.50	-27.2	10,110	-0.27%
2021/12/08	26	280.63	20.3	286.09	274.00	5.7	9,903	0.06%
2021/12/07	72	289.35	37	289.22	286.00	35	9,657	0.36%
2021/12/06	55	286.36	112.2	286.44	290.00	-57.2	9,426	-0.61%	大賣/
2021/12/03	77	269.27	49	270.19	273.00	28	9,003	0.31%
2021/12/02	114	267.97	93.2	267.66	261.00	20.8	8,723	0.24%	大買/
2021/12/01	58.2	255.19	112.1	261.54	269.50	-53.9	8,285	-0.65%	大賣/
2021/11/30	79	257.61	66	258.41	245.00	13	7,961	0.16%
2021/11/29	76	248.45	29	246.00	251.50	47	7,718	0.61%
2021/11/26	17	258.94	12	257.42	250.00	5	7,536	0.07%
2021/11/25	221	271.75	231	272.00	264.50	-10	7,268	-0.14%	大買/大賣/
2021/11/24	71	257.33	81	264.74	270.00	-10	6,703	-0.15%
2021/11/23	83.2	243.38	57	242.40	245.50	26.2	6,391	0.41%
2021/11/22	26	244.87	81	248.69	249.00	-55	6,060	-0.91%
2021/11/19	75	224.51	31	222.61	228.00	44	5,831	0.75%
2021/11/18	37	228.84	25	233.74	224.50	12	5,630	0.21%
2021/11/17	99	231.92	66	233.29	234.00	33	5,476	0.60%
2021/11/16	81	233.54	94	232.51	245.00	-13	5,138	-0.25%
2021/11/15	44	223.39	44.3	224.02	223.00	-0.3	4,803	-0.01%
2021/11/12	5	201.10	26.3	209.02	211.00	-21.3	4,430	-0.48%
2021/11/11	71.3	189.15	76	191.52	192.00	-4.8	4,334	-0.11%
2021/11/10	22	182.64	29	182.74	186.00	-7	4,138	-0.17%
2021/11/09	70	182.08	98	180.49	177.50	-28	4,020	-0.70%
2021/11/08	8	168.81	3	170.17	171.50	5	3,900	0.13%
2021/11/05	3	171.17	3	172.50	175.50	0	3,941	0.00%
2021/11/04	91	171.12	119	174.60	169.50	-28	3,923	-0.71%	大賣/
2021/11/03	24	163.19	28	163.52	165.00	-4	3,784	-0.11%
2021/11/02	32	161.17	1	165.50	161.00	31	3,742	0.83%
2021/11/01	10	181.55	3	181.83	178.00	7	3,601	0.19%
2021/10/29	51	178.15	11	177.50	179.50	40	3,587	1.12%
2021/10/28	39	176.04	25	175.16	174.00	14	3,647	0.38%
2021/10/27	20	172.05	17	172.71	177.00	3	3,560	0.08%
2021/10/26	103	175.10	130	173.34	167.00	-27	3,447	-0.78%	大買/大賣/
2021/10/25	5	164.80	5	165.30	165.50	0	3,144	0.00%
2021/10/22	47	164.21	65	163.61	169.00	-18	3,124	-0.58%
2021/10/21	29	160.67	36	160.19	159.50	-7	2,980	-0.23%
2021/10/20	16	149.00	61	149.53	157.00	-45	2,801	-1.61%
2021/10/19	13	140.12	35	142.40	143.00	-22	2,697	-0.82%
2021/10/18	20	134.00	0	0.00	137.00	20	2,656	0.75%
2021/10/15	1	130.00	3	131.67	131.50	-2	2,657	-0.08%
2021/10/14	1	131.00	3	128.67	132.00	-2	2,655	-0.08%
2021/10/12	7	131.00	7	130.86	131.00	0	2,671	0.00%
2021/10/08	2	135.00	1	132.00	132.50	1	2,706	0.04%
2021/10/06	0	0.00	2	123.50	122.50	-2	2,851	-0.07%
2021/10/05	8	115.00	8	122.94	123.00	0	2,885	0.00%
2021/10/04	10.1	122.23	10	121.10	118.00	0.1	2,945	0.00%
2021/10/01	8	129.44	0	0.00	127.00	8	2,985	0.27%
2021/09/30	4	132.88	3	134.17	134.50	1	3,040	0.03%
2021/09/29	2	134.75	1	131.50	132.50	1	3,162	0.03%
2021/09/28	4	142.13	5	142.60	140.00	-1	3,244	-0.03%
2021/09/27	25	139.18	25	140.82	139.00	0	3,312	0.00%
2021/09/24	0	0.00	4	140.13	139.50	-4	3,312	-0.12%
2021/09/23	5	137.40	1	135.50	133.50	4	3,347	0.12%
2021/09/22	3	132.67	4	136.13	135.50	-1	3,358	-0.03%
2021/09/17	2	132.75	12	134.79	137.00	-10	3,367	-0.30%
2021/09/15	8	130.81	0	0.00	131.00	8	3,437	0.23%
2021/09/14	9	136.94	4	137.13	136.00	5	3,462	0.14%
2021/09/13	12	139.42	60	141.31	138.00	-48	3,439	-1.40%
2021/09/10	36	134.47	10	133.15	133.50	26	3,369	0.77%
2021/09/08	7	128.50	16	131.47	128.50	-9	3,485	-0.26%
2021/09/07	11	128.14	5	128.10	128.00	6	3,743	0.16%
2021/09/06	2	135.75	2	132.25	132.50	0	4,026	0.00%
2021/09/03	5	136.40	7	137.64	138.50	-2	4,735	-0.04%
2021/09/02	38	139.50	27	143.20	136.00	11	5,151	0.21%
2021/09/01	2	140.00	1	138.50	139.50	1	5,216	0.02%
2021/08/31	5	134.50	9	135.17	134.50	-4	5,215	-0.08%
2021/08/30	0	0.00	3	133.83	134.00	-3	5,236	-0.06%
2021/08/27	4	135.38	1	132.00	132.00	3	5,269	0.06%
2021/08/26	1	142.00	2	140.50	137.00	-1	5,328	-0.02%
2021/08/25	1	140.50	6	144.17	142.50	-5	5,497	-0.09%
2021/08/24	3	139.67	4	141.50	137.50	-1	5,671	-0.02%
2021/08/23	3	141.67	15	140.37	142.50	-12	5,727	-0.21%
2021/08/20	0	0.00	12	134.00	137.50	-12	5,787	-0.21%
2021/08/19	7	135.29	3	134.33	130.00	4	5,837	0.07%
2021/08/18	18	133.44	11	133.41	140.50	7	5,905	0.12%
2021/08/17	3	134.33	5	140.40	132.00	-2	6,083	-0.03%
2021/08/16	9	137.22	8	139.00	137.50	1	6,173	0.02%
2021/08/13	17	144.56	21	145.26	143.50	-4	6,405	-0.06%
2021/08/12	14	148.61	8	149.13	147.50	6	6,434	0.09%
2021/08/11	21	149.50	22	152.95	148.50	-1	6,509	-0.02%
2021/08/10	2	154.75	2	162.00	164.50	0	6,508	0.00%
2021/08/09	24	166.38	2	163.00	160.00	22	6,549	0.34%
2021/08/06	39	170.09	9	171.33	169.00	30	6,632	0.45%
2021/08/05	23	177.91	2	178.25	176.50	21	6,709	0.31%
2021/08/04	41	180.62	11	180.95	180.00	30	6,764	0.44%
2021/08/03	33	181.79	16	181.69	182.50	17	6,741	0.25%
2021/08/02	4	167.88	32	167.00	172.50	-28	6,658	-0.42%
2021/07/30	4	165.38	5	168.60	161.00	-1	6,726	-0.01%
2021/07/29	39	161.49	39	164.26	166.50	0	6,815	0.00%
2021/07/28	52	168.02	3	164.00	158.00	49	6,874	0.71%
2021/07/27	17	176.32	31	181.85	175.00	-14	6,937	-0.20%
2021/07/26	0	0.00	2	178.00	176.50	-2	6,977	-0.03%
2021/07/23	28	179.11	23	182.93	175.00	5	7,094	0.07%
2021/07/22	10	175.80	51	178.17	181.00	-41	7,090	-0.58%
2021/07/21	3	172.33	3	174.33	170.00	0	7,183	0.00%
2021/07/20	18	171.86	3	174.17	169.00	15	7,360	0.20%
2021/07/19	0	0.00	1	176.50	175.00	-1	7,536	-0.01%
2021/07/16	28	177.55	12	181.63	176.00	16	7,637	0.21%
2021/07/15	2	180.00	0	0.00	179.50	2	7,741	0.03%
2021/07/14	31	178.06	18	177.06	178.00	13	7,803	0.17%
2021/07/13	82	188.74	72	191.31	180.00	10	7,880	0.13%
2021/07/12	6	189.92	18	189.89	189.50	-12	7,932	-0.15%
2021/07/09	11	189.05	16	189.31	187.00	-5	8,100	-0.06%
2021/07/08	20	188.78	24	189.58	185.50	-4	8,219	-0.05%
2021/07/07	25	184.14	21	184.71	187.00	4	8,312	0.05%
2021/07/06	12	188.79	12	188.50	182.50	0	8,386	0.00%
2021/07/05	19	190.37	25	189.26	198.00	-6	8,350	-0.07%
2021/07/02	33	179.20	43	181.14	180.00	-10	8,359	-0.12%
2021/07/01	36	187.81	11	187.82	184.50	25	8,389	0.30%
2021/06/30	3	188.67	64	187.46	190.00	-61	8,480	-0.72%
2021/06/29	15	176.67	0	0.00	174.50	15	8,508	0.18%
2021/06/28	5	178.00	7	179.21	178.50	-2	8,803	-0.02%
2021/06/25	2	175.00	5	177.30	178.00	-3	9,049	-0.03%
2021/06/24	29	171.86	39	172.42	171.00	-10	9,179	-0.11%
2021/06/23	41	166.96	46	171.05	173.00	-5	9,587	-0.05%
2021/06/22	39	167.69	16	166.69	164.00	23	10,103	0.23%
2021/06/21	45	161.58	7	163.93	163.50	38	10,515	0.36%
2021/06/18	13	170.15	4	170.25	169.00	9	10,999	0.08%
2021/06/17	22	171.55	30	172.07	174.50	-8	11,070	-0.07%
2021/06/16	49	171.14	47	170.72	168.00	2	11,119	0.02%
2021/06/15	43	166.05	67	164.00	170.00	-24	10,911	-0.22%
2021/06/11	161	158.01	143	156.80	157.00	18	10,755	0.17%	大買/大賣/
2021/06/10	44	146.08	62	144.95	150.00	-18	10,470	-0.17%
2021/06/09	8	130.19	55.1	134.52	136.50	-47.1	10,352	-0.45%
2021/06/08	13.1	125.61	9	125.83	124.50	4.1	10,377	0.04%
2021/06/07	1	122.50	6	124.00	122.50	-5	10,645	-0.05%
2021/06/04	7	125.57	12	124.33	124.50	-5	10,636	-0.05%
2021/06/03	25	129.74	3	128.67	128.00	22	10,690	0.21%
2021/06/02	45	131.99	31	131.79	129.00	14	10,675	0.13%
2021/06/01	13	130.38	37	133.35	136.50	-24	10,537	-0.23%
2021/05/31	9	124.56	7	125.93	124.50	2	10,351	0.02%
2021/05/28	18	123.14	24	124.27	125.50	-6	10,332	-0.06%
2021/05/27	27	120.78	3	119.83	118.50	24	10,328	0.23%
2021/05/26	13	124.85	0	0.00	121.50	13	10,310	0.13%
2021/05/25	93	128.84	44	129.03	124.50	49	10,278	0.48%
2021/05/24	14	121.43	17	123.00	126.00	-3	10,082	-0.03%
2021/05/21	49	119.21	58	120.90	117.00	-9	9,988	-0.09%
2021/05/20	4	112.25	5	113.50	116.00	-1	9,775	-0.01%
2021/05/19	40	109.76	29	109.71	113.00	11	9,841	0.11%
2021/05/18	7	108.29	6	105.33	111.50	1	9,706	0.01%
2021/05/17	38	101.61	30	98.83	101.50	8	9,640	0.08%
2021/05/14	19	110.79	19	108.89	105.50	0	9,726	0.00%
2021/05/13	5	112.40	24.1	109.30	114.00	-19.1	9,661	-0.20%
2021/05/12	10	114.65	6.8	115.50	109.00	3.2	9,561	0.03%
2021/05/11	67	116.71	71	115.90	121.00	-4	9,499	-0.04%
2021/05/10	6	124.33	10	124.00	123.00	-4	9,413	-0.04%
2021/05/07	23	130.65	28	130.59	131.50	-5	9,367	-0.05%
2021/05/06	7	125.29	10	125.80	124.00	-3	9,308	-0.03%
2021/05/05	34	121.31	29	121.34	120.00	5	9,281	0.05%
2021/05/04	18	124.86	47	122.66	128.50	-29	9,199	-0.32%
2021/05/03	7	136.00	7	139.29	131.50	0	9,087	0.00%
2021/04/29	27	149.50	26	148.12	146.00	1	9,015	0.01%
2021/04/28	11	150.45	7	146.14	145.00	4	8,883	0.05%
2021/04/27	25	152.24	24	151.46	151.50	1	8,831	0.01%
2021/04/26	50	155.82	43	158.02	151.00	7	8,687	0.08%
2021/04/23	13	145.69	12	148.33	155.50	1	8,500	0.01%
2021/04/22	14	146.14	42	144.61	141.50	-28	8,310	-0.34%
2021/04/21	48	157.28	44	155.41	154.00	4	8,204	0.05%
2021/04/20	33	157.52	22	157.93	159.00	11	8,108	0.14%
2021/04/19	14	153.71	17	155.97	156.50	-3	8,037	-0.04%
2021/04/16	49.3	168.79	51	169.50	160.50	-1.7	7,901	-0.02%
2021/04/15	11	166.82	9	163.72	170.00	2	7,730	0.03%
2021/04/14	15	163.27	18	166.97	162.00	-3	7,536	-0.04%
2021/04/13	49	181.53	53	179.55	178.50	-4	7,370	-0.05%
2021/04/12	7	178.14	5	181.60	175.00	2	7,234	0.03%
2021/04/09	2.1	189.74	3	198.83	187.50	-0.9	7,125	-0.01%
2021/04/08	4	201.75	1	197.00	197.00	3	7,148	0.04%
2021/04/07	1	214.00	1	207.50	203.50	0	7,114	0.00%
2021/04/06	7	207.21	6	203.92	203.00	1	7,013	0.01%
2021/04/01	7	202.36	16	200.88	193.50	-9	6,922	-0.13%
2021/03/31	40	198.49	37	201.86	201.00	3	6,895	0.04%
2021/03/30	33	189.47	44.1	188.16	195.50	-11.1	6,719	-0.17%
2021/03/29	17	181.53	14	181.61	178.00	3	6,520	0.05%
2021/03/26	128	185.39	132	186.14	182.50	-4	6,383	-0.06%	大買/大賣/
2021/03/25	156	178.89	152	179.17	181.00	4	6,049	0.07%	大買/大賣/
2021/03/24	58	172.00	58	169.71	177.00	0	5,623	0.00%
2021/03/23	89	165.84	93	169.48	161.00	-4	5,276	-0.08%
2021/03/22	11	166.27	15	169.33	171.00	-4	4,752	-0.08%
2021/03/19	22	149.59	24	151.25	155.50	-2	4,654	-0.04%
2021/03/18	4	140.88	11.2	141.42	141.50	-7.2	4,497	-0.16%
2021/03/17	29	140.69	28.8	141.83	138.50	0.2	4,421	0.00%
2021/03/16	91	144.42	86	147.73	138.50	5	4,262	0.12%
2021/03/15	18	144.39	31	147.29	146.00	-13	3,823	-0.34%
2021/03/12	88	134.94	87	134.45	136.50	1	3,504	0.03%
2021/03/11	135	118.85	143	118.91	124.50	-8	3,342	-0.24%	大買/大賣/
2021/03/10	0	0.00	3	109.17	113.50	-3	3,076	-0.10%
2021/03/09	18	104.33	12	106.29	103.50	6	3,048	0.20%
2021/03/08	17	107.18	11	108.55	105.50	6	2,959	0.20%
2021/03/05	7.1	119.28	5	114.10	114.00	2.1	2,896	0.07%
2021/03/04	5	123.00	6	120.67	123.00	-1	2,840	-0.04%
2021/03/03	13	115.38	21	113.29	119.00	-8	2,804	-0.29%
2021/03/02	1	122.98	0	0.00	121.50	1	2,742	0.04%
2021/02/26	6	111.42	8	112.69	118.00	-2	2,660	-0.08%
2021/02/25	19	106.08	15	106.33	107.50	4	2,591	0.15%
2021/02/24	3	98.83	6	98.72	98.00	-3	2,529	-0.12%
2021/02/23	11	100.56	2.6	100.62	103.00	8.4	2,484	0.34%
2021/02/22	27	99.05	15.4	99.27	98.10	11.6	2,436	0.48%
2021/02/19	10	97.58	20	97.68	98.10	-10	2,352	-0.43%
2021/02/17	1	81.10	5	81.10	81.10	-4	2,206	-0.18%
2021/02/05	9	71.21	19	72.76	73.80	-10	2,182	-0.46%
2021/02/04	2	64.85	12	66.95	67.10	-10	1,989	-0.50%
2021/02/03	9	61.96	1	61.00	61.00	8	1,932	0.41%
2021/02/02	4	62.08	10	61.50	62.80	-6	1,904	-0.31%
2021/02/01	8	57.26	0	0.00	58.00	8	1,867	0.43%
2021/01/29	0.2	60.00	9	60.80	57.80	-8.8	1,858	-0.47%
2021/01/28	8	61.62	0	0.00	61.50	8	1,824	0.44%
2021/01/27	17	61.95	76	63.02	63.80	-59	1,769	-3.33%
2021/01/26	5	58.70	0	0.00	58.00	5	1,682	0.30%
2021/01/25	4	59.00	0	0.00	59.00	4	1,664	0.24%
2021/01/22	0	0.00	2	56.75	57.80	-2	1,648	-0.12%
2021/01/21	1	55.60	1	55.10	55.30	0	1,628	0.00%
2021/01/20	3	55.83	3	55.07	54.40	0	1,619	0.00%
2021/01/19	12	56.61	3	56.47	56.30	9	1,600	0.56%
2021/01/18	0	0.00	1	56.00	55.80	-1	1,593	-0.06%
2021/01/15	0	0.00	6	58.70	57.20	-6	1,577	-0.38%
2021/01/14	1	58.30	1	59.30	59.60	0	1,558	0.00%
2021/01/13	7	58.09	11	59.06	59.50	-4	1,531	-0.26%
2021/01/12	28	57.98	23	57.37	56.60	5	1,490	0.34%
2021/01/11	15	56.45	0	0.00	56.20	15	1,449	1.03%
2021/01/08	30	56.27	17	56.65	56.40	13	1,436	0.91%
2021/01/07	15.1	57.00	23	57.13	56.80	-7.9	1,415	-0.56%
2021/01/06	46	56.74	10	58.50	56.30	36	1,390	2.59%
2021/01/05	37	59.37	5	59.80	59.20	32	1,348	2.37%
2021/01/04	18	59.40	33	59.74	59.20	-15	1,315	-1.14%
2020/12/31	5	63.18	1	62.90	60.20	4	1,264	0.32%
2020/12/30	5	58.34	54	58.16	60.90	-49	1,131	-4.33%
2020/12/29	19	56.71	3	57.50	55.40	16	1,048	1.53%
2020/12/28	24	57.13	5	57.00	56.50	19	1,014	1.87%
2020/12/25	41	57.88	1	57.20	57.90	40	967	4.14%
2020/12/24	11	57.80	11.2	58.82	57.90	-0.2	893	-0.03%
2020/12/23	12	50.73	16.1	52.91	54.80	-4.1	749	-0.55%
2020/12/22	31	52.08	128	51.91	49.90	-97	677	-14.31%	大賣/
2020/12/21	14	53.69	12	53.88	53.70	2	619	0.32%
2020/12/18	41	52.66	3	51.50	53.90	38	506	7.50%
2020/12/17	75	48.93	74	49.00	49.00	1	365	0.27%
2020/12/16	10	45.23	0	0.00	44.55	10	276	3.62%
2020/12/15	0	0.00	3	44.52	44.50	-3	267	-1.12%
2020/12/14	20	45.40	24	45.91	45.70	-4	256	-1.56%
2020/12/11	0	0.00	3	43.60	44.60	-3	238	-1.26%
2020/12/10	0	41.55	0	0.00	41.70	0	220	0.00%
2020/12/09	0	0.00	2	42.55	42.50	-2	215	-0.93%
2020/12/08	0	0.00	2	42.15	42.00	-2	210	-0.95%
2020/12/04	3	43.92	3	43.70	43.60	0	192	0.00%
2020/11/23	4	39.90	0	0.00	40.20	4	152	2.62%
2020/11/06	4	38.33	0	0.00	37.90	4	132	3.03%
2020/10/14	0	36.60	0	0.00	36.70	0	151	0.00%
2020/10/13	0	0.00	1	36.85	36.70	-1	155	-0.64%
2020/10/06	0	0.00	2	37.73	37.10	-2	171	-1.17%
2020/10/05	0	36.70	0	0.00	36.00	0	168	0.00%
2020/09/28	0.2	34.70	0	0.00	35.30	0.2	175	0.11%
2020/08/31	0	0.00	1	38.00	37.00	-1	207	-0.48%
2020/08/27	3	40.02	0	0.00	39.25	3	202	1.48%
2020/08/26	0	0.00	1	39.15	39.10	-1	186	-0.53%
2020/08/07	0	0.00	1	35.20	35.30	-1	176	-0.57%
2020/07/28	0	0.00	1	33.15	32.85	-1	180	-0.55%
2020/07/16	0	0.00	1	35.30	35.30	-1	188	-0.53%
2020/07/13	0	0.00	2	38.20	38.35	-2	185	-1.08%
2020/07/10	0	0.00	2	38.13	37.90	-2	182	-1.10%
2020/07/08	0	0.00	1	38.90	39.00	-1	175	-0.57%
2020/07/03	2	39.03	0	0.00	39.05	2	168	1.19%
2020/07/01	1	38.60	0	0.00	38.30	1	161	0.62%
2020/06/30	0	0.00	1	38.55	38.45	-1	160	-0.62%
2020/06/24	3	37.95	4	38.20	38.20	-1	157	-0.63%
2020/06/04	0	0.00	1	38.00	38.00	-1	187	-0.53%
2020/06/03	1	38.30	0	0.00	38.15	1	186	0.54%
2020/06/02	0	0.00	6	39.31	38.30	-6	185	-3.23%
2020/06/01	6	38.40	0	0.00	38.50	6	175	3.41%
2020/05/15	0	0.00	5	35.05	35.00	-5	167	-2.98%
2020/04/30	1	33.15	2	33.18	33.30	-1	181	-0.55%
2020/04/29	6	32.94	0	0.00	33.20	6	180	3.33%
2020/04/28	0	0.00	1	31.15	31.10	-1	173	-0.58%
2020/03/19	0	23.85	0	0.00	23.85	0	211	0.00%
2020/03/18	0	26.50	0	0.00	25.90	0	205	0.00%
2020/03/16	3	27.30	0	0.00	27.00	3	200	1.49%
2020/03/13	10	27.00	0	0.00	27.70	10	200	4.99%
2020/03/12	10	29.50	0	0.00	29.65	10	192	5.20%
2020/03/11	0	35.00	0	0.00	31.75	0	183	0.00%
2020/03/05	0	35.20	0	0.00	33.40	0	181	0.00%
2020/02/25	1	33.40	0	0.00	33.50	1	180	0.55%
2020/01/20	0	0.00	1	38.60	38.60	-1	176	-0.57%
2019/12/24	0	0.00	1	36.40	36.20	-1	268	-0.37%
2019/11/04	1	38.40	0	0.00	38.30	1	576	0.17%
2019/10/31	2	38.50	2	37.80	37.75	0	613	0.00%
2019/10/30	6	38.03	6	38.00	38.05	0	634	0.00%
2019/10/28	0	0.00	12	37.90	37.70	-12	650	-1.85%
2019/10/25	3	38.60	0	0.00	38.20	3	656	0.46%
2019/10/24	1	38.40	1	38.15	38.10	0	658	0.00%
2019/10/23	9	38.36	0	0.00	38.50	9	664	1.36%
2019/10/17	0	0.00	1	35.95	36.45	-1	755	-0.13%
2019/10/16	1	35.55	0	0.00	35.65	1	769	0.13%
2019/10/14	0	0.00	4	35.70	35.00	-4	807	-0.50%
2019/10/09	10	36.50	8	36.62	36.40	2	840	0.24%
2019/10/04	0	0.00	1	40.10	40.60	-1	952	-0.10%
2019/10/02	1	39.75	0	0.00	40.40	1	964	0.10%
2019/10/01	1	40.95	0	0.00	40.15	1	966	0.10%
2019/09/27	0	0.00	3	41.22	40.90	-3	965	-0.31%
2019/09/23	0	0.00	1	43.65	43.45	-1	964	-0.10%
2019/09/17	0	0.00	1	44.00	43.90	-1	962	-0.10%
2019/09/16	2	43.55	0	0.00	43.55	2	963	0.21%
2019/09/11	1	44.00	0	0.00	44.10	1	970	0.10%
2019/09/06	1	44.60	1	45.80	44.75	0	971	0.00%
2019/09/03	1	46.80	0	0.00	46.95	1	923	0.11%
2019/08/29	0	0.00	2	44.10	44.00	-2	913	-0.22%
2019/08/28	5	44.29	3	44.00	43.80	2	925	0.22%
2019/08/23	1	45.00	0	0.00	44.95	1	977	0.10%
2019/08/22	0	0.00	3	45.80	45.30	-3	972	-0.31%
2019/08/21	6	45.93	4	45.85	45.90	2	962	0.21%
2019/08/15	0	0.00	1	41.45	42.70	-1	941	-0.11%
2019/08/14	2	43.03	1	42.90	42.80	1	952	0.10%
2019/08/13	0	0.00	1	42.30	41.85	-1	956	-0.10%
2019/08/12	1	43.50	0	0.00	43.10	1	945	0.11%
2019/08/05	0	0.00	1	45.10	44.60	-1	957	-0.10%
2019/07/24	1	46.35	4	46.34	46.50	-3	898	-0.33%
2019/07/23	9	49.22	8	49.17	46.50	1	894	0.11%
2019/07/22	1	48.40	7	48.55	49.20	-6	848	-0.71%
2019/07/19	3	46.67	4	47.05	46.75	-1	830	-0.12%
2019/07/18	4	46.41	2	46.10	46.10	2	824	0.24%
2019/07/17	1	46.50	4	47.21	47.10	-3	811	-0.37%
2019/07/15	2	47.93	13	47.80	48.60	-11	774	-1.42%
2019/07/12	1	45.25	3	46.50	46.25	-2	746	-0.27%
2019/07/11	6	46.49	4	47.15	45.65	2	771	0.26%
2019/07/09	20	42.58	0	0.00	42.60	20	727	2.75%
2019/07/05	5	42.25	1	41.85	41.85	4	794	0.50%
2019/07/04	0	0.00	2	40.90	41.30	-2	815	-0.25%
2019/07/03	10	42.40	3	42.45	42.35	7	820	0.85%
2019/06/26	5	40.70	0	0.00	40.90	5	884	0.57%
2019/06/14	0	0.00	2	42.10	41.15	-2	1,200	-0.17%
2019/06/12	2	42.70	2	42.50	42.40	0	1,258	0.00%
2019/06/11	2	43.28	1	42.95	42.90	1	1,290	0.08%
2019/06/10	3	43.15	3	42.90	43.35	0	1,373	0.00%
2019/06/06	0	0.00	3	43.00	42.90	-3	1,406	-0.21%
2019/06/05	2	44.00	1	44.70	43.80	1	1,498	0.07%
2019/06/04	1	43.10	3	43.13	43.70	-2	1,516	-0.13%
2019/05/31	3	43.08	2	44.03	44.00	1	1,521	0.07%
2019/05/22	3	41.95	3	40.70	41.55	0	1,495	0.00%
2019/05/20	0	0.00	1	40.75	40.30	-1	1,490	-0.07%
2019/05/15	0	0.00	1	41.65	43.00	-1	1,480	-0.07%
2019/05/10	1	40.15	0	0.00	40.30	1	1,493	0.07%
2019/05/09	1	40.65	1	40.45	40.60	0	1,495	0.00%
2019/05/08	0	0.00	2	41.80	41.70	-2	1,493	-0.13%
2019/05/07	0	0.00	3	41.50	41.65	-3	1,532	-0.20%
2019/05/06	2	41.40	1	40.95	41.20	1	1,534	0.07%
2019/04/30	2	40.48	0	0.00	40.60	2	1,523	0.13%
2019/04/18	2	43.55	2	44.55	42.65	0	1,496	0.00%
2019/04/17	1	45.35	0	0.00	44.50	1	1,484	0.07%
2019/04/15	0	0.00	2	45.50	46.50	-2	1,477	-0.14%
2019/04/12	3	44.42	4	44.76	44.30	-1	1,440	-0.07%
2019/04/11	2	44.43	3	45.50	44.35	-1	1,432	-0.07%
2019/04/10	2	41.50	3	43.50	43.70	-1	1,372	-0.07%
2019/04/08	2	42.35	9	42.29	42.00	-7	1,375	-0.51%
2019/04/03	7	42.86	0	0.00	42.85	7	1,411	0.50%
2019/04/02	0	0.00	3	42.33	42.90	-3	1,409	-0.21%
2019/04/01	5	42.60	0	0.00	41.10	5	1,392	0.36%
2019/03/29	0	0.00	3	43.42	43.45	-3	1,364	-0.22%
2019/03/28	4	43.81	1	43.90	43.80	3	1,351	0.22%
2019/03/25	1	43.45	0	0.00	43.45	1	1,316	0.08%
2019/03/22	6	45.03	5	45.20	44.10	1	1,299	0.08%
2019/03/21	2	42.55	6	43.51	44.10	-4	1,209	-0.33%
2019/03/18	2	40.13	1	39.80	40.45	1	1,134	0.09%
2019/03/15	2	40.68	3	41.28	41.15	-1	1,128	-0.09%
2019/03/14	2	39.45	8	38.99	40.60	-6	1,109	-0.54%
2019/03/13	0	0.00	1	40.50	38.70	-1	1,073	-0.09%
2019/03/12	1	38.45	5	38.45	39.30	-4	985	-0.41%
2019/03/11	18	38.66	6	38.51	38.70	12	946	1.27%
2019/03/08	2	34.73	2	34.50	36.85	0	845	0.00%
2019/03/07	3	33.70	1	33.55	33.50	2	799	0.25%
2019/02/25	0	0.00	1	32.40	32.40	-1	730	-0.14%
2019/02/21	0	0.00	1	33.15	32.80	-1	714	-0.14%
2019/02/20	1	32.85	0	0.00	32.85	1	707	0.14%
2019/02/14	0	31.60	3	31.67	31.60	-3	642	-0.47%
2019/02/13	0	0.00	1	31.60	31.60	-1	634	-0.16%
2019/01/28	18	31.27	15	30.55	30.70	3	569	0.53%
2019/01/24	0	0.00	1	29.20	29.25	-1	519	-0.19%
2019/01/22	0	0.00	10	29.60	29.30	-10	515	-1.94%
2019/01/21	10	30.15	1	29.45	29.70	9	511	1.76%
2019/01/09	1	29.50	0	0.00	28.80	1	475	0.21%
2019/01/08	2	29.45	5	29.46	29.25	-3	461	-0.65%
2019/01/07	3	31.73	3	31.17	31.15	0	436	0.00%
2019/01/04	3	30.38	0	0.00	30.35	3	386	0.78%
2019/01/03	1	30.25	4	30.44	30.40	-3	381	-0.79%
2019/01/02	1	30.35	1	30.40	30.30	0	369	0.00%
2018/12/28	3	30.23	0	0.00	30.10	3	364	0.82%
2018/12/27	11	30.67	10	30.35	30.80	1	355	0.28%
2018/12/26	20	29.96	18	29.73	29.20	2	322	0.62%
2018/12/18	1	28.45	1	28.00	28.05	0	245	0.00%
2018/12/13	0	0.00	15	30.70	30.40	-15	216	-6.94%
2018/12/12	31	31.35	19	31.07	31.20	12	201	5.95%
2018/12/11	1	28.70	0	0.00	30.40	1	145	0.69%
2018/12/07	4	28.39	0	0.00	27.65	4	113	3.51%
2018/08/10	1	25.50	0	0.00	25.25	1	101	0.98%
2018/07/26	0	0.00	1	24.70	24.60	-1	98	-1.01%
2018/06/01	0	0.00	1	27.30	27.70	-1	110	-0.91%
2018/05/31	6	27.17	8	27.43	27.35	-2	108	-1.84%
2018/05/30	7	26.64	0	0.00	26.75	7	103	6.74%
2018/05/29	1	26.60	0	0.00	26.65	1	101	0.98%
2018/05/24	0	0.00	2	26.90	26.60	-2	103	-1.94%
2018/05/04	0	0.00	1	25.85	25.70	-1	156	-0.64%
2018/04/13	0	0.00	2	26.20	25.90	-2	214	-0.93%
2018/04/12	0	25.70	0	0.00	25.35	0	232	0.00%
2018/03/27	4	27.20	0	0.00	27.10	4	229	1.74%
2018/03/21	0	29.40	0	0.00	26.70	0	217	0.00%
2018/02/22	5	26.80	0	0.00	26.75	5	260	1.92%
2018/02/21	0	0.00	2	26.75	27.00	-2	250	-0.80%
2018/02/12	2	26.20	0	0.00	26.15	2	247	0.81%
2018/01/29	4	29.30	0	0.00	29.15	4	255	1.56%
2018/01/19	1	30.00	0	0.00	29.90	1	320	0.31%
2018/01/18	0	0.00	5	30.05	30.00	-5	322	-1.55%
2018/01/09	5	30.20	0	0.00	29.40	5	324	1.54%
2018/01/08	0	0.00	5	31.07	31.05	-5	331	-1.51%