亞信 (3169)-華南永昌-南京券商分點個股進出

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
128.0
漲跌
▼1.5
漲幅
-1.16%
成交量
462張
產業
上櫃半導體類股
311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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	131.00	1	131.00	129.50	0	1,129	0.00%
2024/05/29	0	0.00	5	132.20	131.00	-5	1,129	-0.44%
2024/05/28	1	133.51	0	0.00	133.50	1	1,134	0.09%
2024/05/24	1	122.50	0	0.00	121.50	1	1,109	0.09%
2024/05/22	1	124.00	1	123.00	123.00	0	1,258	0.00%
2024/05/17	0	0.00	0	120.00	118.50	0	1,280	0.00%
2024/05/07	1	119.00	0	0.00	120.50	1	1,330	0.08%
2024/05/02	0	0.00	0.3	117.00	118.00	-0.3	1,344	-0.02%
2024/04/30	0	0.00	0	117.25	118.00	0	1,345	0.00%
2024/04/29	0	0.00	0	115.85	117.00	0	1,346	0.00%
2024/04/26	0	0.00	0	113.50	114.50	0	1,348	0.00%
2024/04/17	1	118.50	0	0.00	119.00	1	1,352	0.07%
2024/04/16	1	116.00	1	116.50	117.00	0	1,351	0.00%
2024/04/10	1	125.50	0	0.00	124.50	1	1,357	0.07%
2024/04/09	0	124.50	0	0.00	123.50	0	1,352	0.00%
2024/04/08	0	0.00	0	124.50	125.50	0	1,350	0.00%
2024/04/01	0	0.00	0	126.64	126.50	0	1,402	0.00%
2024/03/28	0	0.00	0	129.00	128.00	0	1,393	0.00%
2024/03/27	0	130.12	0	0.00	130.00	0	1,391	0.00%
2024/03/26	0	132.36	0	0.00	128.50	0	1,391	0.00%
2024/03/25	1	133.50	0	0.00	133.50	1	1,389	0.07%
2024/03/22	0	0.00	1.3	133.62	133.00	-1.3	1,392	-0.09%
2024/03/21	0.3	137.00	1	135.50	135.50	-0.7	1,390	-0.05%
2024/03/20	1	134.50	0	0.00	134.00	1	1,372	0.07%
2024/03/19	10	133.40	14	134.11	133.00	-4	1,357	-0.29%
2024/03/18	6	133.08	176	130.72	132.00	-170	1,342	-12.66%	大賣/鉅額交易
2024/03/15	0	0.00	4	136.00	135.50	-4	1,330	-0.30%
2024/03/14	1.1	143.54	72	143.73	141.00	-70.9	1,306	-5.43%
2024/03/13	77.7	142.48	25	143.16	139.50	52.7	1,286	4.10%
2024/03/12	3	143.50	2	145.00	143.00	1	1,263	0.08%
2024/03/11	110	139.62	101	140.62	138.50	9	1,220	0.74%	大買/大賣/
2024/03/08	5.4	147.95	4	142.25	138.00	1.4	1,178	0.12%
2024/03/07	657	152.43	472	153.71	150.50	185	1,050	17.62%	大買/大賣/鉅額交易
2024/03/06	4	139.13	3	141.33	141.00	1	814	0.12%
2024/03/05	0	0.00	1	138.50	137.50	-1	801	-0.12%
2024/03/04	0	138.25	0	0.00	138.00	0	813	0.00%
2024/03/01	3	138.83	0	0.00	137.50	3	824	0.36%
2024/02/29	1	141.50	1	141.00	139.50	0	834	0.00%
2024/02/27	2	140.75	3	141.83	141.50	-1	865	-0.12%
2024/02/26	6	142.17	6	143.58	142.00	0	1,003	0.00%
2024/02/23	5	138.20	6	138.67	139.00	-1	1,014	-0.10%
2024/02/22	4	133.13	1	134.00	134.00	3	972	0.31%
2024/02/20	0	131.81	1	132.50	131.50	-1	1,026	-0.10%
2024/02/19	0	131.28	1	131.00	131.50	-1	1,046	-0.09%
2024/02/16	2	131.50	0	0.00	131.50	2	1,105	0.18%
2024/02/05	0	128.50	0	0.00	124.50	0	1,197	0.00%
2024/02/02	1	128.50	0	0.00	127.00	1	1,195	0.08%
2024/01/29	0	0.00	1	126.50	126.50	-1	1,223	-0.08%
2024/01/19	1	124.00	0	0.00	123.00	1	1,299	0.08%
2024/01/17	0	0.00	1	122.50	122.00	-1	1,339	-0.07%
2024/01/16	0	0.00	1	125.00	126.00	-1	1,342	-0.07%
2024/01/15	0	0.00	2	124.00	126.00	-2	1,347	-0.15%
2024/01/08	1	124.00	0	0.00	124.00	1	1,449	0.07%
2024/01/05	1	125.50	0	0.00	123.50	1	1,459	0.07%
2024/01/04	0	0.00	1	125.00	124.50	-1	1,466	-0.07%
2023/12/29	1	133.50	1	133.00	133.00	0	1,457	0.00%
2023/12/26	0	129.50	0	0.00	129.50	0	1,405	0.00%
2023/12/25	1	128.00	0	0.00	127.00	1	1,400	0.07%
2023/12/12	0	0.00	11	131.91	131.50	-11	1,414	-0.78%
2023/12/08	2	134.75	1	132.50	132.50	1	1,414	0.07%
2023/12/05	0	0.00	5	133.00	133.00	-5	1,528	-0.33%
2023/11/30	1	138.50	0	0.00	136.50	1	1,623	0.06%
2023/11/29	1	137.00	1	138.00	138.50	0	1,609	0.00%
2023/11/23	18.2	150.31	1	142.00	139.50	17.2	1,519	1.13%
2023/11/22	4	141.50	8.6	143.93	146.50	-4.6	1,337	-0.34%
2023/11/21	1.2	135.67	0	0.00	133.50	1.2	1,243	0.10%
2023/11/20	1	136.50	1	137.50	133.50	0	1,224	0.00%
2023/11/17	0	0.00	3	130.50	134.50	-3	1,182	-0.25%
2023/11/16	0	0.00	2	130.00	130.00	-2	1,151	-0.17%
2023/11/15	9.2	135.23	3	134.33	133.50	6.2	1,123	0.55%
2023/11/14	2	132.51	3	133.00	134.50	-1	1,061	-0.09%
2023/11/13	0	0.00	3.1	126.71	127.00	-3.1	969	-0.32%
2023/11/09	0	0.00	5	120.00	121.00	-5	943	-0.53%
2023/11/08	1	124.50	0	0.00	124.00	1	937	0.11%
2023/11/06	0	0.00	1	127.00	126.00	-1	916	-0.11%
2023/11/03	0	0.00	1	126.50	125.00	-1	905	-0.11%
2023/11/02	1	125.50	0	0.00	125.00	1	903	0.11%
2023/10/30	2	125.00	3	125.83	125.50	-1	870	-0.11%
2023/10/25	1	127.00	0	127.00	127.50	1	854	0.12%
2023/10/24	1	121.50	1	118.50	119.00	0	831	0.00%
2023/10/20	0	0.00	1	123.00	122.00	-1	854	-0.12%
2023/10/17	0	0.00	13	121.19	124.50	-13	822	-1.58%
2023/10/16	1	128.00	0	0.00	121.50	1	810	0.12%
2023/10/13	2	123.50	0	0.00	123.50	2	774	0.26%
2023/10/05	1	115.50	0	0.00	114.50	1	767	0.13%
2023/10/02	1	116.00	0	114.95	116.00	1	799	0.12%
2023/09/27	2	115.50	0	116.00	116.00	2	804	0.25%
2023/09/26	3	117.00	0	120.00	116.00	3	812	0.37%
2023/09/25	5	121.00	0	119.50	120.00	5	827	0.60%
2023/09/22	0	0.00	1	118.50	119.50	-1	826	-0.12%
2023/09/21	0	0.00	1	118.00	118.50	-1	826	-0.12%
2023/09/20	0	0.00	0	124.00	122.00	0	824	0.00%
2023/09/18	5	128.50	5	127.50	125.00	0	819	0.00%
2023/09/14	5	126.00	0	0.00	125.50	5	790	0.63%
2023/09/13	15	121.43	15	122.43	122.00	0	784	0.00%
2023/09/12	5	120.00	13	121.54	121.50	-8	786	-1.02%
2023/09/11	23	128.67	15	130.33	125.00	8	733	1.08%
2023/09/08	42	126.70	43	126.94	125.00	-1	674	-0.15%
2023/09/07	13	125.50	13	128.23	126.50	0	651	0.00%
2023/09/06	27	121.74	27	122.80	122.50	0	597	0.00%
2023/09/05	0	0.00	3	120.67	121.50	-3	561	-0.53%
2023/09/04	0	0.00	1	112.00	110.50	-1	534	-0.19%
2023/08/31	0	111.50	0	0.00	112.50	0	545	0.00%
2023/08/23	0	0.00	0	102.50	102.00	0	591	0.00%
2023/08/22	1	102.00	0	0.00	102.00	1	617	0.16%
2023/08/14	1	100.50	0	0.00	101.00	1	631	0.16%
2023/08/10	0	0.00	1	106.50	106.00	-1	627	-0.16%
2023/08/08	1	108.50	1	108.50	108.00	0	630	0.00%
2023/08/01	0	116.38	0	0.00	116.00	0	630	0.00%
2023/07/31	0	116.50	0	0.00	115.50	0	621	0.00%
2023/07/26	1	114.00	3	114.67	113.00	-2	604	-0.33%
2023/07/25	2	115.75	0	0.00	116.00	2	599	0.33%
2023/07/24	1	106.00	1	106.50	106.50	0	584	0.00%
2023/07/19	2	111.75	0	0.00	110.00	2	634	0.32%
2023/07/18	0	0.00	0	106.50	106.00	0	654	0.00%
2023/07/13	0	0.00	0	107.50	105.50	0	803	0.00%
2023/07/12	1	110.00	0	0.00	106.50	1	862	0.12%
2023/07/07	3	111.67	0	0.00	111.00	3	1,226	0.25%
2023/07/06	0	124.00	0	0.00	122.00	0	1,207	0.00%
2023/06/26	2	125.75	0	0.00	125.00	2	1,256	0.16%
2023/06/16	0	0.00	1	130.00	128.50	-1	1,285	-0.08%
2023/06/15	1	128.50	0	0.00	128.00	1	1,292	0.08%
2023/06/13	0	0.00	2	130.00	128.00	-2	1,287	-0.16%
2023/06/09	0	0.00	0	126.00	125.50	0	1,279	0.00%
2023/06/07	0	0.00	1	128.00	129.00	-1	1,293	-0.08%
2023/06/02	0	0.00	0	126.50	125.00	0	1,314	0.00%
2023/05/31	0	0.00	1	127.00	127.00	-1	1,450	-0.07%
2023/05/30	2	127.50	0	0.00	125.50	2	1,469	0.14%
2023/05/29	0	0.00	1	123.50	127.00	-1	1,471	-0.07%
2023/05/26	1	121.50	0	0.00	122.00	1	1,460	0.07%
2023/05/25	1	119.00	0	0.00	118.50	1	1,443	0.07%
2023/05/24	2	119.00	1	119.00	120.00	1	1,450	0.07%
2023/05/18	0	0.00	2	118.75	117.50	-2	1,499	-0.13%
2023/05/12	2	116.00	0	117.00	116.50	2	1,509	0.13%
2023/05/11	1	116.00	0	0.00	115.50	1	1,521	0.07%
2023/05/10	0	0.00	4	118.50	120.00	-4	1,541	-0.26%
2023/05/09	0	0.00	2	121.00	120.50	-2	1,538	-0.13%
2023/05/08	1	126.00	0	0.00	125.50	1	1,540	0.06%
2023/05/04	2	125.50	0	125.50	125.50	2	1,570	0.13%
2023/05/02	0	128.00	0	0.00	127.50	0	1,579	0.00%
2023/04/28	1	126.50	0	0.00	126.00	1	1,582	0.06%
2023/04/27	0	0.00	0	125.50	123.00	0	1,575	0.00%
2023/04/26	10	125.50	10	122.50	125.50	0	1,566	0.00%
2023/04/25	4	127.25	5.1	124.22	123.00	-1.1	1,560	-0.07%
2023/04/24	1	131.50	0	0.00	132.00	1	1,527	0.07%
2023/04/21	2.1	132.48	1	138.00	131.50	1.1	1,520	0.07%
2023/04/20	5.1	140.44	4	137.38	138.00	1.1	1,493	0.07%
2023/04/19	49	139.82	48	140.69	138.50	1	1,442	0.07%
2023/04/18	2	135.00	3	133.67	133.50	-1	1,387	-0.07%
2023/04/17	22.1	136.55	21.2	137.48	136.50	0.9	1,357	0.06%
2023/04/14	37	144.89	45.4	145.71	145.00	-8.4	1,291	-0.65%
2023/04/13	17.4	147.09	28	140.36	143.50	-10.6	1,229	-0.86%
2023/04/12	22	138.57	22	137.39	139.00	0	1,032	0.00%
2023/04/11	1.1	125.05	0	0.00	126.50	1.1	915	0.12%
2023/04/10	0	0.00	2	123.00	123.00	-2	912	-0.22%
2023/04/07	2	123.00	0	123.50	123.00	2	910	0.22%
2023/04/06	0	0.00	0	124.50	124.00	0	910	0.00%
2023/03/31	1	126.00	1	126.00	124.50	0	911	0.00%
2023/03/30	0	126.13	0	0.00	124.50	0	905	0.00%
2023/03/29	1	127.49	1	126.00	125.00	0	900	0.00%
2023/03/28	3	129.67	3	127.00	125.50	0	895	0.00%
2023/03/27	4	129.87	1	131.00	129.00	3	875	0.34%
2023/03/24	3	125.83	1	125.50	125.00	2	838	0.24%
2023/03/21	0	0.00	3	121.17	120.00	-3	813	-0.37%
2023/03/20	3	121.33	1	120.50	121.00	2	810	0.25%
2023/03/17	0	118.00	0	0.00	116.50	0	802	0.00%
2023/03/16	0	121.00	0	0.00	116.00	0	811	0.00%
2023/03/15	1	119.00	0	0.00	118.00	1	826	0.12%
2023/03/14	1	115.51	1	118.50	116.50	0	849	0.00%
2023/03/10	1	122.00	3	121.33	120.00	-2	897	-0.22%
2023/03/09	5	125.40	3	124.67	124.00	2	907	0.22%
2023/03/08	2	123.50	5	125.40	125.00	-3	931	-0.32%
2023/03/07	2	127.00	7	126.50	124.50	-5	946	-0.53%
2023/03/06	6	128.50	2	128.25	128.00	4	962	0.42%
2023/03/03	17	127.62	9	129.66	127.50	8	931	0.86%
2023/03/02	0	122.00	2.3	121.11	121.00	-2.2	843	-0.27%
2023/03/01	5.1	119.58	7	122.00	122.00	-1.9	816	-0.23%
2023/02/24	0	117.00	0	0.00	115.00	0	788	0.00%
2023/02/23	1	118.00	1	117.00	118.00	0	786	0.00%
2023/02/22	1	114.01	1	114.00	114.00	0	790	0.00%
2023/02/21	2	120.75	0	0.00	118.00	2	827	0.24%
2023/02/20	0	0.00	1	117.00	116.50	-1	805	-0.12%
2023/02/16	1	113.00	1	115.00	114.00	0	808	0.00%
2023/02/15	1	109.50	2	109.00	110.50	-1	817	-0.12%
2023/02/14	2	111.00	0	0.00	110.00	2	823	0.24%
2023/02/13	1	111.00	0	0.00	110.00	1	840	0.12%
2023/02/08	1	119.50	7	119.21	118.00	-6	858	-0.70%
2023/02/07	0	115.50	0	0.00	115.50	0	837	0.00%
2023/02/06	1	113.00	5	112.50	113.00	-4	842	-0.47%
2023/02/03	2	114.50	3	116.17	115.00	-1	849	-0.12%
2023/02/02	5	116.00	0.1	117.00	116.50	4.9	856	0.57%
2023/01/31	0	0.00	1	110.50	111.50	-1	865	-0.12%
2023/01/30	0	0.00	1	108.00	110.50	-1	875	-0.11%
2023/01/16	1	102.50	0	0.00	103.50	1	885	0.11%
2023/01/13	1	104.00	0	0.00	102.00	1	891	0.11%
2023/01/10	0	0.00	2	107.50	107.00	-2	913	-0.22%
2023/01/09	0	0.00	1	106.00	106.00	-1	930	-0.11%
2023/01/06	1	99.90	0	0.00	101.50	1	936	0.11%
2023/01/05	2	105.75	0	0.00	103.50	2	938	0.21%
2023/01/04	0	104.00	1	104.00	103.00	-1	941	-0.11%
2022/12/27	1	104.50	0	0.00	103.00	1	1,013	0.10%
2022/12/21	0	0.00	30	102.12	103.00	-30	1,077	-2.78%
2022/12/20	1	106.50	1	107.50	101.00	0	1,102	0.00%
2022/12/19	1	107.50	0	106.00	106.00	1	1,118	0.09%
2022/12/16	0.2	109.00	0	0.00	109.00	0.2	1,122	0.02%
2022/12/14	0	113.50	1	112.00	113.50	-1	1,124	-0.09%
2022/12/13	2	110.25	0	0.00	108.50	2	1,119	0.18%
2022/12/07	1	116.00	0	0.00	114.00	1	1,124	0.09%
2022/12/06	6	117.92	0	0.00	118.00	6	1,108	0.54%
2022/12/05	2	119.00	37	119.81	121.50	-35	1,085	-3.22%
2022/12/02	35.2	115.55	1	117.00	116.50	34.2	1,042	3.28%
2022/12/01	0	116.25	2	117.00	114.00	-2	1,029	-0.19%
2022/11/30	29	114.47	1	113.00	114.00	28	1,017	2.75%
2022/11/29	7	113.79	0	0.00	110.00	7	994	0.70%
2022/11/28	0	0.00	8	112.56	116.00	-8	973	-0.82%
2022/11/25	1	108.00	0	0.00	106.00	1	945	0.11%
2022/11/24	1	107.50	4	108.50	108.50	-3	945	-0.32%
2022/11/23	1	104.00	0	0.00	103.50	1	938	0.11%
2022/11/21	1	106.50	1	106.50	106.00	0	957	0.00%
2022/11/18	5	108.00	1	107.50	106.50	4	968	0.41%
2022/11/17	3	112.00	10	111.55	109.00	-7	965	-0.73%
2022/11/16	1	105.50	1	106.50	107.00	0	929	0.00%
2022/11/15	1	105.00	2	104.25	105.00	-1	931	-0.11%
2022/11/14	0	0.00	0	104.00	104.00	0	955	0.00%
2022/11/11	6	105.58	1	103.50	102.00	5	980	0.51%
2022/11/08	1	102.00	0	0.00	97.10	1	1,039	0.10%
2022/11/07	0	0.00	1	97.60	96.40	-1	1,035	-0.10%
2022/11/03	0	0.00	1	95.20	95.50	-1	1,087	-0.09%
2022/11/01	1	93.80	1	94.00	93.90	0	1,163	0.00%
2022/10/31	2	92.20	2	91.70	91.60	0	1,156	0.00%
2022/10/28	1	92.00	3	92.43	92.20	-2	1,149	-0.17%
2022/10/27	2	92.30	1	92.40	92.50	1	1,143	0.09%
2022/10/25	4	89.23	1	90.10	90.10	3	1,123	0.27%
2022/10/24	1	92.30	4	92.13	91.00	-3	1,134	-0.26%
2022/10/21	1	90.00	3	87.00	87.00	-2	1,135	-0.18%
2022/10/20	2	89.85	1	91.50	90.70	1	1,141	0.09%
2022/10/19	1	92.20	1	91.40	91.40	0	1,152	0.00%
2022/10/18	3	93.50	4	92.20	92.50	-1	1,152	-0.09%
2022/10/17	0	92.10	11	86.99	92.70	-11	1,172	-0.94%
2022/10/14	15	88.20	5	88.20	88.20	10	1,180	0.85%
2022/10/13	0	0.00	2	85.00	80.20	-2	1,186	-0.17%
2022/10/12	4	86.60	0	0.00	85.30	4	1,195	0.33%
2022/10/11	1	88.50	5	87.30	86.80	-4	1,250	-0.32%
2022/10/07	2	95.70	2	95.40	95.00	0	1,255	0.00%
2022/10/06	6	98.32	1	96.50	98.10	5	1,269	0.39%
2022/10/03	1	95.00	2	95.60	94.90	-1	1,264	-0.08%
2022/09/30	4	91.05	0	0.00	92.00	4	1,272	0.31%
2022/09/29	1	95.10	0	0.00	91.50	1	1,288	0.08%
2022/09/27	0	97.80	0	0.00	97.80	0	1,308	0.00%
2022/09/22	1	106.50	3	105.50	106.50	-2	1,348	-0.15%
2022/09/20	0	0.00	1	107.50	108.00	-1	1,385	-0.07%
2022/09/19	0	0.00	1	108.50	108.00	-1	1,415	-0.07%
2022/09/14	0	0.00	2	107.00	109.00	-2	1,485	-0.13%
2022/09/13	0	113.50	0	0.00	110.00	0	1,504	0.00%
2022/09/12	1	113.00	1	112.00	112.00	0	1,528	0.00%
2022/09/05	0	0.00	4	115.50	113.00	-4	1,576	-0.25%
2022/08/31	0	0.00	1	124.00	123.50	-1	1,613	-0.06%
2022/08/30	1	122.00	0	0.00	121.50	1	1,667	0.06%
2022/08/26	0	0.00	0.1	128.00	127.50	-0.1	1,680	-0.01%
2022/08/24	1	126.00	0	0.00	124.50	1	1,770	0.06%
2022/08/23	0	0.00	1	128.00	128.00	-1	1,794	-0.06%
2022/08/22	1	126.50	1	127.00	126.00	0	1,856	0.00%
2022/08/18	2	133.75	4	132.75	132.00	-2	1,894	-0.11%
2022/08/17	5	133.80	10	135.10	136.00	-5	1,903	-0.26%
2022/08/16	0	0.00	1	132.00	130.50	-1	1,925	-0.05%
2022/08/15	1	131.00	3	131.50	132.00	-2	1,942	-0.10%
2022/08/12	2	126.75	0	0.00	127.00	2	1,995	0.10%
2022/08/11	2	124.50	1	123.00	123.00	1	2,057	0.05%
2022/08/10	4	125.63	2	123.00	122.50	2	2,236	0.09%
2022/08/09	3	132.16	3	130.00	132.00	0	2,249	0.00%
2022/08/08	3	125.67	4	129.88	131.50	-1	2,234	-0.04%
2022/08/05	0	0.00	1	124.50	123.50	-1	2,270	-0.04%
2022/08/03	2	122.75	0	0.00	122.00	2	2,556	0.08%
2022/08/02	1	123.50	1	124.50	124.50	0	2,648	0.00%
2022/08/01	1	132.00	1	133.50	130.50	0	2,677	0.00%
2022/07/29	0	0.00	1	132.50	132.50	-1	2,757	-0.04%
2022/07/28	2	132.25	0	0.00	129.00	2	2,854	0.07%
2022/07/27	2	130.25	1	130.50	132.00	1	2,886	0.03%
2022/07/26	0	0.00	1	128.50	128.50	-1	2,907	-0.03%
2022/07/25	1	134.50	0	0.00	135.50	1	2,945	0.03%
2022/07/22	6	136.50	2	134.00	135.00	4	2,997	0.13%
2022/07/21	2	134.75	2	136.75	136.50	0	3,026	0.00%
2022/07/20	0	134.00	2	132.50	131.00	-2	3,043	-0.07%
2022/07/19	2	130.00	2	129.75	130.00	0	3,082	0.00%
2022/07/18	4	130.50	5	132.70	133.00	-1	3,096	-0.03%
2022/07/15	1	124.00	1	124.50	125.00	0	3,069	0.00%
2022/07/14	1	118.00	1	124.00	124.00	0	3,078	0.00%
2022/07/13	2	119.00	1	118.50	117.50	1	3,100	0.03%
2022/07/08	6	122.83	9	122.67	122.00	-3	3,226	-0.09%
2022/07/07	12	117.63	11	120.86	121.00	1	3,233	0.03%
2022/07/06	5	122.40	4	116.50	115.50	1	3,244	0.03%
2022/07/05	9	122.50	9	121.78	124.00	0	3,263	0.00%
2022/07/04	9	118.83	8	116.50	118.00	1	3,266	0.03%
2022/07/01	0	0.00	1	116.00	116.00	-1	3,288	-0.03%
2022/06/30	1	126.00	3	125.83	126.00	-2	3,257	-0.06%
2022/06/29	2	133.50	0	0.00	132.50	2	3,262	0.06%
2022/06/28	1	132.00	2	131.50	132.50	-1	3,272	-0.03%
2022/06/27	6	138.08	4	139.50	138.50	2	3,306	0.06%
2022/06/24	2	135.75	3	135.17	133.00	-1	3,319	-0.03%
2022/06/22	1	131.50	1	131.50	131.50	0	3,339	0.00%
2022/06/20	9.1	135.11	5	139.00	130.50	4.1	3,451	0.12%
2022/06/16	6	153.25	6	146.00	140.50	0	3,530	0.00%
2022/06/15	2	148.50	0	0.00	148.00	2	3,636	0.05%
2022/06/14	10	148.80	13	146.81	149.50	-3	3,711	-0.08%
2022/06/13	5	149.50	5	149.80	149.00	0	3,747	0.00%
2022/06/10	9	153.83	9	154.11	154.00	0	3,794	0.00%
2022/06/09	13	157.81	9	158.72	157.00	4	3,810	0.10%
2022/06/08	8	162.44	4	161.38	161.00	4	3,836	0.10%
2022/06/06	5	167.50	5	168.70	167.50	0	3,980	0.00%
2022/06/02	5	170.50	5	174.50	169.50	0	4,093	0.00%
2022/06/01	4	176.38	4	176.75	175.00	0	4,213	0.00%
2022/05/31	3	173.00	7	172.64	173.50	-4	4,371	-0.09%
2022/05/30	3	174.33	3	174.17	173.00	0	4,423	0.00%
2022/05/27	6	168.58	8	169.69	169.00	-2	4,389	-0.05%
2022/05/26	8	163.75	6	164.75	164.50	2	4,369	0.05%
2022/05/25	9	166.72	11	165.27	166.00	-2	4,391	-0.05%
2022/05/24	13	164.31	9	166.78	162.00	4	4,397	0.09%
2022/05/20	2	171.25	2.2	173.81	171.00	-0.2	4,390	0.00%
2022/05/19	10	172.00	14	167.89	174.50	-4	4,341	-0.09%
2022/05/18	17	171.32	15	173.30	170.50	2	4,319	0.05%
2022/05/17	5	163.29	5	163.60	167.00	0	4,176	0.00%
2022/05/16	8	158.88	8	160.50	158.50	0	4,228	0.00%
2022/05/13	10	161.90	7	160.57	160.50	3	4,234	0.07%
2022/05/12	9	161.61	7	163.86	159.00	2	4,243	0.05%
2022/05/11	19	164.37	17	162.97	163.50	2	4,183	0.05%
2022/05/10	8	156.06	17	151.76	159.00	-9	4,057	-0.22%
2022/05/09	2	150.00	6	149.17	146.00	-4	4,065	-0.10%
2022/05/06	8	156.13	2	154.52	155.50	6	4,104	0.15%
2022/05/05	7	167.21	7	169.13	168.50	0	4,071	0.00%
2022/05/04	1.1	155.59	1	156.50	158.00	0.1	4,030	0.00%
2022/05/03	5	152.50	5	148.00	153.00	0	4,052	0.00%
2022/04/29	3.1	153.68	3	155.67	148.00	0.1	4,099	0.00%
2022/04/28	1	151.00	1	153.50	148.00	0	4,102	0.00%
2022/04/27	3	140.33	6	140.08	150.50	-3	4,085	-0.07%
2022/04/26	2	148.00	2	149.00	148.00	0	4,098	0.00%
2022/04/22	6	161.75	5	166.50	161.50	1	4,254	0.02%
2022/04/21	3	172.50	3	168.67	171.50	0	4,297	0.00%
2022/04/20	3	168.33	3	166.00	170.00	0	4,369	0.00%
2022/04/19	4	166.00	4	167.88	166.00	0	4,426	0.00%
2022/04/18	14	165.61	6	164.92	169.00	8	4,523	0.18%
2022/04/15	13.1	167.95	19	167.34	168.00	-5.9	4,679	-0.13%
2022/04/14	4	181.63	4	183.00	182.00	0	4,689	0.00%
2022/04/13	3	186.17	3	185.67	184.00	0	4,725	0.00%
2022/04/12	7	184.36	4	185.00	183.50	3	4,773	0.06%
2022/04/11	5.3	188.79	5	195.60	186.00	0.3	4,772	0.01%
2022/04/08	3	199.50	0	0.00	200.00	3	4,794	0.06%
2022/04/07	5.1	204.06	2	210.50	199.00	3.1	4,884	0.06%
2022/04/06	8	208.81	3	209.00	208.00	5	4,914	0.10%
2022/04/01	3	211.00	10	209.45	213.50	-7	4,940	-0.14%
2022/03/31	5	215.00	6	214.25	215.00	-1	4,984	-0.02%
2022/03/30	3	217.33	4	219.13	214.00	-1	5,046	-0.02%
2022/03/29	1	214.00	1	213.50	213.50	0	5,115	0.00%
2022/03/28	4	208.88	13	211.27	216.50	-9	5,349	-0.17%
2022/03/25	2.2	222.09	0	218.25	213.50	2.2	5,524	0.04%
2022/03/24	9	225.44	6	223.00	218.50	3	5,574	0.05%
2022/03/23	4.1	223.15	3	230.83	224.00	1.1	5,658	0.02%
2022/03/22	2	222.00	0	0.00	219.50	2	5,903	0.03%
2022/03/21	20	228.10	17	225.62	218.00	3	6,045	0.05%
2022/03/18	10	217.60	10	219.05	219.00	0	6,106	0.00%
2022/03/17	2	207.75	6	206.08	209.00	-4	6,091	-0.07%
2022/03/16	6	192.17	4	193.38	194.00	2	6,188	0.03%
2022/03/15	3	191.83	6.2	192.03	186.50	-3.2	6,454	-0.05%
2022/03/14	2	200.25	3	200.33	200.00	-1	6,674	-0.01%
2022/03/11	6	198.83	0	0.00	200.50	6	6,885	0.09%
2022/03/10	11.2	201.55	12	203.54	204.50	-0.8	7,297	-0.01%
2022/03/09	18	198.78	14	198.39	193.00	4	7,492	0.05%
2022/03/08	5	201.00	3.1	200.93	193.50	1.9	7,848	0.02%
2022/03/07	10.1	216.51	1	216.00	211.50	9.1	8,059	0.11%
2022/03/04	10	225.75	20	229.10	234.50	-10	8,233	-0.12%
2022/03/03	6	218.92	6	215.42	213.50	0	8,210	0.00%
2022/03/02	1	209.00	1	210.00	217.00	0	8,407	0.00%
2022/03/01	1	212.47	3	212.00	213.00	-2	8,944	-0.02%
2022/02/25	3	202.67	4	201.63	205.00	-1	9,237	-0.01%
2022/02/24	3.1	205.21	4	200.63	195.00	-0.9	9,547	-0.01%
2022/02/23	1	208.00	2	211.00	211.00	-1	9,773	-0.01%
2022/02/22	2	211.50	2	207.25	205.00	0	9,967	0.00%
2022/02/21	4	217.50	2	217.50	217.50	2	10,078	0.02%
2022/02/18	4	213.38	2	216.25	220.50	2	10,416	0.02%
2022/02/17	2	220.25	4	216.00	215.00	-2	10,719	-0.02%
2022/02/16	4	219.13	8.1	219.57	219.50	-4.1	11,096	-0.04%
2022/02/15	2	207.00	8	207.19	206.00	-6	11,138	-0.05%
2022/02/14	6.1	212.03	3	207.17	202.50	3.1	11,339	0.03%
2022/02/11	2	218.00	6.1	217.52	219.50	-4.1	11,440	-0.04%
2022/02/10	5	217.00	2	221.75	215.50	3	11,578	0.03%
2022/02/09	3	214.33	9	215.33	220.00	-6	11,556	-0.05%
2022/02/08	13	211.46	4	212.75	211.50	9	11,529	0.08%
2022/02/07	1	201.50	1	205.00	206.00	0	11,624	0.00%
2022/01/26	15	206.87	16	206.88	206.00	-1	11,667	-0.01%
2022/01/25	4	208.00	2.1	200.26	200.00	1.9	11,779	0.02%
2022/01/24	4	207.38	3.1	209.31	212.50	0.9	11,849	0.01%
2022/01/21	2	210.50	1	210.50	206.50	1	11,871	0.01%
2022/01/20	1	216.00	0	0.00	215.50	1	11,942	0.01%
2022/01/19	5.2	219.19	7.2	218.50	217.00	-2	12,036	-0.02%
2022/01/18	28	225.82	31	225.48	221.00	-3	12,298	-0.02%
2022/01/17	3	217.50	4	219.00	219.00	-1	12,206	-0.01%
2022/01/14	13.1	209.42	4	211.75	218.50	9.1	12,307	0.07%
2022/01/13	8	211.19	11.1	213.07	215.00	-3.1	12,432	-0.02%
2022/01/12	16	213.63	10.1	211.40	213.00	6	12,498	0.05%
2022/01/11	4.1	214.15	2	214.25	207.50	2.1	12,511	0.02%
2022/01/10	30	211.17	37.2	218.02	227.50	-7.2	12,392	-0.06%
2022/01/07	14	228.25	7.1	223.50	223.50	7	12,221	0.06%
2022/01/06	9.1	252.86	8	251.88	248.00	1.1	12,148	0.01%
2022/01/05	9	259.22	5	259.50	258.00	4	12,084	0.03%
2022/01/04	0	0.00	0	272.00	263.50	0	12,016	0.00%
2022/01/03	4	272.00	12	270.38	269.50	-8	12,003	-0.07%
2021/12/30	6	271.33	24	269.15	277.00	-18	11,971	-0.15%
2021/12/29	4	273.63	2	271.00	271.00	2	11,864	0.02%
2021/12/28	15	281.17	12	282.13	281.50	3	11,811	0.03%
2021/12/27	4	281.25	3	283.67	279.00	1	11,803	0.01%
2021/12/24	7	284.29	10	284.45	286.00	-3	11,756	-0.03%
2021/12/23	16	288.03	14	282.18	282.00	2	11,686	0.02%
2021/12/22	43	289.63	26	287.48	286.00	17	11,588	0.15%
2021/12/21	13	278.46	20	282.23	278.50	-7	11,343	-0.06%
2021/12/20	4	277.25	6	273.00	270.50	-2	11,171	-0.02%
2021/12/17	16	281.31	7.1	280.28	276.50	8.9	11,108	0.08%
2021/12/16	24.1	286.86	35.2	289.33	285.00	-11.1	10,968	-0.10%
2021/12/15	11	268.82	16	268.63	275.00	-5	10,641	-0.05%
2021/12/14	7.1	265.41	13	263.38	263.00	-5.9	10,486	-0.06%
2021/12/13	13	278.85	13.1	279.29	272.00	-0.1	10,338	0.00%
2021/12/10	27	281.70	26	282.42	276.50	1	10,249	0.01%
2021/12/09	47	284.37	65	285.16	282.50	-18	10,110	-0.18%
2021/12/08	73	281.71	61	281.58	274.00	12	9,903	0.12%
2021/12/07	20.2	289.76	29	288.48	286.00	-8.8	9,657	-0.09%
2021/12/06	51	278.59	68.1	284.03	290.00	-17	9,426	-0.18%
2021/12/03	60	268.48	30	271.13	273.00	30	9,003	0.33%
2021/12/02	46	270.26	42	266.93	261.00	4	8,723	0.05%
2021/12/01	41	255.26	20	261.45	269.50	21	8,285	0.25%
2021/11/30	36.3	257.02	34	254.69	245.00	2.3	7,961	0.03%
2021/11/29	20.1	245.52	22	247.07	251.50	-1.9	7,718	-0.02%
2021/11/26	15	257.60	11.2	257.27	250.00	3.8	7,536	0.05%
2021/11/25	36.1	273.83	37	270.46	264.50	-0.9	7,268	-0.01%
2021/11/24	9.1	254.38	18.2	260.57	270.00	-9.1	6,703	-0.14%
2021/11/23	30	244.98	28	242.23	245.50	2	6,391	0.03%
2021/11/22	3.2	238.28	11	245.55	249.00	-7.8	6,060	-0.13%
2021/11/19	11	225.77	4.1	225.53	228.00	7	5,831	0.12%
2021/11/18	6	235.58	11	234.09	224.50	-5	5,630	-0.09%
2021/11/17	22	233.70	25.2	230.58	234.00	-3.2	5,476	-0.06%
2021/11/16	14	233.36	26	236.41	245.00	-12	5,138	-0.23%
2021/11/15	44	221.45	37	222.26	223.00	7	4,803	0.15%
2021/11/12	4.3	202.64	4	207.75	211.00	0.3	4,430	0.01%
2021/11/11	8	191.50	24.1	188.18	192.00	-16.1	4,334	-0.37%
2021/11/10	25.1	183.25	21	184.10	186.00	4.1	4,138	0.10%
2021/11/09	18	179.00	23	180.52	177.50	-5	4,020	-0.12%
2021/11/08	5	169.30	5	171.80	171.50	0	3,900	0.00%
2021/11/05	4	168.88	4	170.00	175.50	0	3,941	0.00%
2021/11/04	13	170.46	20	178.23	169.50	-7	3,923	-0.18%
2021/11/03	8	161.94	6.1	162.15	165.00	1.9	3,784	0.05%
2021/11/02	84.1	163.28	84	164.87	161.00	0.1	3,742	0.00%
2021/11/01	37	182.59	1	183.00	178.00	36	3,601	1.00%
2021/10/29	13	177.65	20	178.25	179.50	-7	3,587	-0.20%
2021/10/28	19	175.05	19	176.32	174.00	0	3,647	0.00%
2021/10/27	8	173.06	11	171.23	177.00	-3	3,560	-0.08%
2021/10/26	38	172.91	32	174.47	167.00	6	3,447	0.17%
2021/10/25	16	164.81	9	165.00	165.50	7	3,144	0.22%
2021/10/22	17	163.68	22	166.05	169.00	-5	3,124	-0.16%
2021/10/21	12	160.58	13	159.42	159.50	-1	2,980	-0.03%
2021/10/20	14	155.86	16	155.25	157.00	-2	2,801	-0.07%
2021/10/19	3	141.67	1	142.50	143.00	2	2,697	0.07%
2021/10/18	1	131.50	3	132.33	137.00	-2	2,656	-0.08%
2021/10/15	1	130.00	0	0.00	131.50	1	2,657	0.04%
2021/10/14	1	130.50	1	131.00	132.00	0	2,655	0.00%
2021/10/13	1	124.50	0	0.00	124.50	1	2,654	0.04%
2021/10/12	0	0.00	1	132.00	131.00	-1	2,671	-0.04%
2021/10/07	4	132.00	4	133.00	133.00	0	2,749	0.00%
2021/10/05	2	121.00	2	123.25	123.00	0	2,885	0.00%
2021/10/04	0	0.00	2	124.00	118.00	-2	2,945	-0.07%
2021/10/01	1	128.00	0	0.00	127.00	1	2,985	0.03%
2021/09/30	0	0.00	1	134.50	134.50	-1	3,040	-0.03%
2021/09/29	1	136.50	2	131.50	132.50	-1	3,162	-0.03%
2021/09/28	1	142.00	0	0.00	140.00	1	3,244	0.03%
2021/09/27	0	0.00	6	139.50	139.00	-6	3,312	-0.18%
2021/09/24	2	138.50	1	137.50	139.50	1	3,312	0.03%
2021/09/17	0	0.00	3	135.33	137.00	-3	3,367	-0.09%
2021/09/16	0	131.50	0	0.00	131.00	0	3,410	0.00%
2021/09/15	7	129.71	9	130.17	131.00	-2	3,437	-0.06%
2021/09/14	1	136.00	2	137.75	136.00	-1	3,462	-0.03%
2021/09/13	6	143.17	0	0.00	138.00	6	3,439	0.17%
2021/09/09	0	0.00	2	132.00	132.50	-2	3,373	-0.06%
2021/09/08	2	129.00	1	129.00	128.50	1	3,485	0.03%
2021/09/07	1	128.00	1	124.00	128.00	0	3,743	0.00%
2021/09/06	0	0.00	2	133.00	132.50	-2	4,026	-0.05%
2021/09/03	1	133.00	2	134.00	138.50	-1	4,735	-0.02%
2021/09/02	1	144.00	6	142.50	136.00	-5	5,151	-0.10%
2021/09/01	2	139.50	1	140.50	139.50	1	5,216	0.02%
2021/08/30	1	134.00	1	135.00	134.00	0	5,236	0.00%
2021/08/26	3	135.33	1	136.50	137.00	2	5,328	0.04%
2021/08/25	2	142.25	1	143.00	142.50	1	5,497	0.02%
2021/08/23	0	0.00	1	141.00	142.50	-1	5,727	-0.02%
2021/08/20	1	134.00	0	0.00	137.50	1	5,787	0.02%
2021/08/19	0	0.00	2	133.25	130.00	-2	5,837	-0.03%
2021/08/18	1	142.00	1	131.50	140.50	0	5,905	0.00%
2021/08/17	1	132.00	1	132.00	132.00	0	6,083	0.00%
2021/08/16	2	137.00	6	135.75	137.50	-4	6,173	-0.06%
2021/08/13	3	144.67	3	144.67	143.50	0	6,405	0.00%
2021/08/12	1	148.00	6	149.00	147.50	-5	6,434	-0.08%
2021/08/11	5	152.90	6	156.75	148.50	-1	6,509	-0.02%
2021/08/10	3	167.00	2	154.50	164.50	1	6,508	0.02%
2021/08/09	1	160.00	0	163.00	160.00	1	6,549	0.01%
2021/08/06	0	0.00	5	168.80	169.00	-5	6,632	-0.08%
2021/08/05	4	177.75	21	179.50	176.50	-17	6,709	-0.25%
2021/08/04	24	181.23	68	183.66	180.00	-44	6,764	-0.65%
2021/08/03	111	181.47	29	182.62	182.50	82	6,741	1.22%	大買/
2021/08/02	2	174.00	3	168.33	172.50	-1	6,658	-0.02%
2021/07/30	2	166.50	1	165.00	161.00	1	6,726	0.01%
2021/07/29	2	161.75	0	0.00	166.50	2	6,815	0.03%
2021/07/28	1	158.00	5.2	161.84	158.00	-4.2	6,874	-0.06%
2021/07/27	7	178.29	2	182.25	175.00	5	6,937	0.07%
2021/07/23	3	180.67	0	0.00	175.00	3	7,094	0.04%
2021/07/22	6	180.42	3	182.33	181.00	3	7,090	0.04%
2021/07/21	0	0.00	2	172.00	170.00	-2	7,183	-0.03%
2021/07/20	2	169.50	0.1	174.90	169.00	2	7,360	0.03%
2021/07/19	2	176.00	11	175.91	175.00	-9	7,536	-0.12%
2021/07/16	2	176.50	3	178.83	176.00	-1	7,637	-0.01%
2021/07/15	4	176.38	2	180.00	179.50	2	7,741	0.03%
2021/07/13	6	193.42	11	191.27	180.00	-5	7,880	-0.06%
2021/07/12	9.2	188.52	0	0.00	189.50	9.2	7,932	0.12%
2021/07/09	4	187.25	13	189.85	187.00	-9	8,100	-0.11%
2021/07/08	11	189.59	9	189.56	185.50	2	8,219	0.02%
2021/07/07	14	185.21	13	186.85	187.00	1	8,312	0.01%
2021/07/06	8	186.69	1	183.00	182.50	7	8,386	0.08%
2021/07/05	0	0.00	11	196.64	198.00	-11	8,350	-0.13%
2021/07/02	22	177.05	21	179.45	180.00	1	8,359	0.01%
2021/07/01	4	186.75	231	185.12	184.50	-227	8,389	-2.71%	大賣/鉅額交易
2021/06/30	8	184.88	3	182.67	190.00	5	8,480	0.06%
2021/06/29	0	0.00	2	174.50	174.50	-2	8,508	-0.02%
2021/06/28	0	0.00	1	179.50	178.50	-1	8,803	-0.01%
2021/06/25	1	180.00	1.1	179.84	178.00	-0.1	9,049	0.00%
2021/06/24	81	170.83	3	174.50	171.00	78	9,179	0.85%
2021/06/23	156	169.22	7	171.14	173.00	149	9,587	1.55%	大買/鉅額交易
2021/06/22	1	168.50	3	165.83	164.00	-2	10,103	-0.02%
2021/06/21	2	161.75	8	161.25	163.50	-6	10,515	-0.06%
2021/06/18	6.1	169.58	1	171.50	169.00	5.1	10,999	0.05%
2021/06/17	19	172.16	40	172.15	174.50	-21	11,070	-0.19%
2021/06/16	52	169.46	26	169.75	168.00	26	11,119	0.23%
2021/06/15	24	163.67	23	165.67	170.00	1	10,911	0.01%
2021/06/11	78	157.17	65	156.98	157.00	13	10,755	0.12%
2021/06/10	10	145.50	9	146.50	150.00	1	10,470	0.01%
2021/06/09	54	130.96	60	133.89	136.50	-6	10,352	-0.06%
2021/06/08	0	0.00	3	127.33	124.50	-3	10,377	-0.03%
2021/06/07	0	0.00	0	124.00	122.50	0	10,645	0.00%
2021/06/04	2	124.75	1	124.50	124.50	1	10,636	0.01%
2021/06/03	10	131.00	3	128.50	128.00	7	10,690	0.07%
2021/06/02	11	134.36	13	128.85	129.00	-2	10,675	-0.02%
2021/06/01	23	135.11	35	135.31	136.50	-12	10,537	-0.11%
2021/05/31	6	125.92	1	126.00	124.50	5	10,351	0.05%
2021/05/28	4	125.25	1	121.00	125.50	3	10,332	0.03%
2021/05/27	1	120.00	2	120.00	118.50	-1	10,328	-0.01%
2021/05/26	2	123.00	3	122.50	121.50	-1	10,310	-0.01%
2021/05/25	11	129.00	8	131.38	124.50	3	10,278	0.03%
2021/05/24	6	123.33	23	121.31	126.00	-17	10,082	-0.17%
2021/05/21	33	121.71	21	122.21	117.00	12	9,988	0.12%
2021/05/20	9	113.28	9	115.89	116.00	0	9,775	0.00%
2021/05/19	15	110.63	13	112.58	113.00	2	9,841	0.02%
2021/05/18	6	107.08	9	107.22	111.50	-3	9,706	-0.03%
2021/05/17	6	101.15	8	102.93	101.50	-2	9,640	-0.02%
2021/05/14	6	112.58	0	0.00	105.50	6	9,726	0.06%
2021/05/13	11	114.09	19	114.61	114.00	-8	9,661	-0.08%
2021/05/12	16	116.25	14	114.89	109.00	2	9,561	0.02%
2021/05/11	0	0.00	3	121.00	121.00	-3	9,499	-0.03%
2021/05/10	5	128.50	1	130.00	123.00	4	9,413	0.04%
2021/05/07	12	127.58	9	131.00	131.50	3	9,367	0.03%
2021/05/06	4	130.37	9	124.72	124.00	-5	9,308	-0.05%
2021/05/05	4	126.63	5	125.50	120.00	-1	9,281	-0.01%
2021/05/04	5	123.80	7.2	125.24	128.50	-2.2	9,199	-0.02%
2021/05/03	2	137.75	14	137.64	131.50	-12	9,087	-0.13%
2021/04/29	14	151.82	14	148.36	146.00	0	9,015	0.00%
2021/04/28	5	150.00	9	148.78	145.00	-4	8,883	-0.05%
2021/04/27	8	150.81	8	152.06	151.50	0	8,831	0.00%
2021/04/26	32	156.84	13	157.35	151.00	19	8,687	0.22%
2021/04/23	19	148.42	18	149.39	155.50	1	8,500	0.01%
2021/04/22	3	150.67	9	143.83	141.50	-6	8,310	-0.07%
2021/04/21	2	158.75	2	154.25	154.00	0	8,204	0.00%
2021/04/20	3	157.00	3	158.67	159.00	0	8,108	0.00%
2021/04/19	62	153.25	65	154.72	156.50	-3	8,037	-0.04%
2021/04/16	10	166.40	8	166.50	160.50	2	7,901	0.03%
2021/04/15	13	164.46	11.3	162.62	170.00	1.7	7,730	0.02%
2021/04/14	7	169.36	4	163.25	162.00	3	7,536	0.04%
2021/04/13	7	183.21	7	179.71	178.50	0	7,370	0.00%
2021/04/12	11.1	183.69	18	180.11	175.00	-7	7,234	-0.10%
2021/04/09	29	193.62	39	200.08	187.50	-10	7,125	-0.14%
2021/04/08	22	206.30	12	207.21	197.00	10	7,148	0.14%
2021/04/07	5	207.60	4	214.50	203.50	1	7,114	0.01%
2021/04/06	6	207.75	5.1	208.05	203.00	0.9	7,013	0.01%
2021/04/01	3.1	201.36	8	202.13	193.50	-4.9	6,922	-0.07%
2021/03/31	23	203.54	23.5	202.11	201.00	-0.5	6,895	-0.01%
2021/03/30	12	186.75	21	190.50	195.50	-9	6,719	-0.13%
2021/03/29	7.1	181.55	7	180.50	178.00	0	6,520	0.00%
2021/03/26	24	185.17	22	186.77	182.50	2	6,383	0.03%
2021/03/25	82	181.10	71	179.68	181.00	11	6,049	0.18%
2021/03/24	15	169.97	20	172.13	177.00	-5	5,623	-0.09%
2021/03/23	156.1	171.78	148.1	176.15	161.00	8	5,276	0.15%	大買/大賣/
2021/03/22	10	168.00	0	0.00	171.00	10	4,752	0.21%
2021/03/19	8	152.93	14	153.39	155.50	-6	4,654	-0.13%
2021/03/18	1	142.00	2	141.00	141.50	-1	4,497	-0.02%
2021/03/17	8.3	140.50	6.2	143.32	138.50	2.1	4,421	0.05%
2021/03/16	19.3	146.44	7.1	147.06	138.50	12.2	4,262	0.29%
2021/03/15	8.1	144.03	8	147.19	146.00	0.1	3,823	0.00%
2021/03/12	3	134.83	3	136.50	136.50	0	3,504	0.00%
2021/03/11	53	115.70	57	117.48	124.50	-4	3,342	-0.12%
2021/03/10	0	0.00	1	113.50	113.50	-1	3,076	-0.03%
2021/03/09	19	105.89	18	105.64	103.50	1	3,048	0.03%
2021/03/08	91	110.68	231	108.26	105.50	-140	2,959	-4.73%	大賣/鉅額交易
2021/03/05	38	117.18	99	116.12	114.00	-61	2,896	-2.11%
2021/03/04	0	122.50	0	0.00	123.00	0	2,840	0.00%
2021/03/03	96	115.33	63	114.21	119.00	33	2,804	1.18%
2021/03/02	63	122.89	59	123.99	121.50	4	2,742	0.15%
2021/02/26	168	114.10	61	106.03	118.00	107	2,660	4.02%	大買/鉅額交易
2021/02/25	62	102.69	5	105.20	107.50	57	2,591	2.20%
2021/02/24	25	97.99	47.1	98.59	98.00	-22.1	2,529	-0.87%
2021/02/23	16	101.09	0	0.00	103.00	16	2,484	0.64%
2021/02/22	54	99.19	54	99.81	98.10	0	2,436	0.00%
2021/02/19	231	97.27	229.8	96.97	98.10	1.2	2,352	0.05%	大買/大賣/
2021/02/18	3	89.20	0	89.20	89.20	3	2,205	0.14%
2021/02/17	0	0.00	1	81.10	81.10	-1	2,206	-0.05%
2021/02/05	37	72.42	51	72.38	73.80	-14	2,182	-0.64%
2021/02/04	12	64.85	12	66.51	67.10	0	1,989	0.00%
2021/02/03	0	0.00	1	62.60	61.00	-1	1,932	-0.05%
2021/01/29	1	57.80	0	0.00	57.80	1	1,858	0.05%
2021/01/28	0	0.00	6	61.90	61.50	-6	1,824	-0.33%
2021/01/27	4	62.80	3.2	63.47	63.80	0.8	1,769	0.04%
2021/01/26	1	59.20	4	59.30	58.00	-3	1,682	-0.18%
2021/01/25	0	58.90	2	59.20	59.00	-2	1,664	-0.12%
2021/01/22	0	56.46	0	0.00	57.80	0	1,648	0.00%
2021/01/21	4	56.18	0	0.00	55.30	4	1,628	0.25%
2021/01/20	2	54.70	0	0.00	54.40	2	1,619	0.12%
2021/01/19	0	0.00	0	56.00	56.30	0	1,600	0.00%
2021/01/18	0	55.80	2	55.85	55.80	-2	1,593	-0.13%
2021/01/15	7	57.89	0	0.00	57.20	7	1,577	0.44%
2021/01/14	1	59.80	0	0.00	59.60	1	1,558	0.06%
2021/01/13	0	0.00	2.1	59.43	59.50	-2.1	1,531	-0.14%
2021/01/08	2	56.30	0	0.00	56.40	2	1,436	0.14%
2021/01/07	2	56.50	0	0.00	56.80	2	1,415	0.14%
2021/01/06	4	57.84	4.3	58.23	56.30	-0.3	1,390	-0.02%
2021/01/05	1	58.80	0	0.00	59.20	1	1,348	0.07%
2021/01/04	5	60.08	6	59.52	59.20	-1	1,315	-0.08%
2020/12/31	1	63.60	0	0.00	60.20	1	1,264	0.08%
2020/12/30	0	0.00	6	56.87	60.90	-6	1,131	-0.53%
2020/12/29	0	55.65	33	56.31	55.40	-33	1,048	-3.15%
2020/12/28	5	57.18	1	56.50	56.50	4	1,014	0.40%
2020/12/25	2	58.00	7	57.44	57.90	-5	967	-0.52%
2020/12/24	13	57.95	9	57.33	57.90	4	893	0.45%
2020/12/23	29	51.13	2	53.70	54.80	27	749	3.60%
2020/12/22	3.1	50.77	26	50.20	49.90	-22.9	677	-3.38%
2020/12/21	11	53.90	5.6	54.27	53.70	5.4	619	0.88%
2020/12/18	10	52.74	7	53.74	53.90	3	506	0.59%
2020/12/17	1	48.55	1	49.00	49.00	0	365	0.00%
2020/12/15	0	0.00	2	44.30	44.50	-2	267	-0.75%
2020/12/14	0	0.00	1	46.50	45.70	-1	256	-0.39%
2020/12/07	1	41.60	0	0.00	41.95	1	206	0.48%
2020/12/04	22	41.39	2	43.15	43.60	20	192	10.41%
2020/12/03	0	0.00	0.2	40.10	40.10	-0.2	156	-0.12%
2020/12/02	0	40.00	0	0.00	40.85	0	154	0.00%
2020/12/01	0	39.96	0	0.00	39.50	0	145	0.00%
2020/11/30	0	40.30	0	0.00	39.75	0	143	0.00%
2020/11/26	1	39.90	0	0.00	40.00	1	137	0.73%
2020/11/23	1	40.20	0	0.00	40.20	1	152	0.65%
2020/11/19	1	38.80	0	0.00	38.75	1	154	0.65%
2020/11/11	1	38.00	1	38.50	38.35	0	144	0.00%
2020/11/10	1	38.25	1	38.80	38.50	0	143	0.00%
2020/11/09	0	38.80	0	0.00	39.10	0	138	0.00%
2020/11/02	0	39.60	0	0.00	36.00	0	128	0.00%
2020/10/23	0	36.70	0	0.00	36.90	0	130	0.03%
2020/10/16	0	0.00	8	36.81	36.55	-8	143	-5.57%
2020/10/15	8	36.70	0	0.00	36.60	8	148	5.41%
2020/09/28	0	34.70	0	0.00	35.30	0	175	0.01%
2020/09/08	0	0.00	0.1	35.90	35.85	-0.1	184	-0.06%
2020/09/07	0	35.70	0	0.00	35.65	0	186	0.00%
2020/08/31	0	37.00	0	0.00	37.00	0	207	0.01%
2020/08/28	0	38.20	0	0.00	38.25	0	205	0.01%
2020/08/27	1	39.25	0	0.00	39.25	1	202	0.49%
2020/08/26	0	0.00	1	35.10	39.10	-1	186	-0.53%
2020/08/25	0.1	35.55	0	0.00	35.60	0.1	176	0.07%
2020/08/24	0	35.85	0	0.00	36.00	0	176	0.01%
2020/08/12	0	0.00	0	34.50	34.10	0	177	0.00%
2020/08/11	0	0.00	0	34.30	34.10	0	177	0.00%
2020/08/10	0	34.75	0	0.00	34.45	0	176	0.00%
2020/08/06	1	36.50	0	0.00	36.35	1	173	0.58%
2020/08/04	0	0.00	0	35.00	35.20	0	174	0.00%
2020/08/03	0	34.50	0	0.00	34.70	0	176	0.00%
2020/07/30	0	0.00	0	34.00	33.45	0	180	0.00%
2020/07/24	0	0.00	0	34.65	34.80	0	191	0.00%
2020/07/17	0	0.00	1	35.10	34.50	-1	190	-0.52%
2020/07/14	0	0.00	0	39.85	36.30	0	187	0.00%
2020/07/06	0	0.00	0	39.20	39.20	0	172	0.00%
2020/07/03	0	0.00	0	39.00	39.05	0	168	0.00%
2020/07/02	0	0.00	0	38.65	38.30	0	162	0.00%
2020/07/01	0	0.00	0	38.65	38.30	0	161	-0.02%
2020/06/30	0	0.00	0	38.80	38.45	0	160	0.00%
2020/06/24	0	0.00	0.3	38.20	38.20	-0.3	157	-0.17%
2020/06/22	0.1	37.50	0	37.50	37.50	0.1	159	0.08%
2020/06/15	0.1	36.05	0	0.00	36.05	0.1	173	0.09%
2020/06/08	1	38.65	0	0.00	38.60	1	191	0.52%
2020/06/01	0	0.00	0.3	38.30	38.50	-0.3	175	-0.16%
2020/05/11	0.1	36.15	0	0.00	36.30	0.1	166	0.08%
2020/05/08	0.1	34.70	0	0.00	34.70	0.1	163	0.07%
2020/05/06	0	33.60	0	0.00	33.35	0	178	0.00%
2020/05/04	0	0.00	0	33.30	33.10	0	180	0.00%
2020/04/28	0	0.00	0	31.00	31.10	0	173	0.00%
2020/04/24	0	0.00	0	30.80	30.50	0	184	0.00%
2020/04/22	0	30.20	0	0.00	30.10	0	185	0.02%
2020/04/14	0	0.00	0	30.70	30.40	0	190	0.00%
2020/04/09	0	0.00	2	31.10	30.45	-2	200	-1.00%
2020/04/08	2	28.60	0	0.00	28.90	2	203	0.98%
2020/04/01	0	27.95	0	0.00	28.15	0	209	0.00%
2020/03/30	0	27.80	0	0.00	27.70	0	216	0.00%
2020/03/25	0	27.45	0	0.00	27.50	0	212	0.01%
2020/03/24	0	26.60	0	0.00	26.70	0	209	0.00%
2020/03/20	0	26.20	0	0.00	25.85	0	209	0.00%
2020/03/19	0	0.00	1	24.10	23.85	-1	211	-0.47%
2020/03/18	0	26.50	0	26.50	25.90	0	205	-0.01%
2020/03/12	0	29.50	5	30.64	29.65	-5	192	-2.60%
2020/03/11	0	35.00	0	0.00	31.75	0	183	0.00%
2020/02/07	1	33.55	1	34.20	34.00	0	184	0.00%
2019/12/31	1	37.95	0	0.00	37.95	1	249	0.40%
2019/12/17	1	36.70	0	0.00	36.75	1	287	0.35%
2019/11/29	0	0.00	0	37.95	37.50	0	394	0.00%
2019/10/09	1	36.45	0	0.00	36.40	1	840	0.12%
2019/10/04	1	40.50	0	0.00	40.60	1	952	0.10%
2019/10/03	1	39.80	0	0.00	39.80	1	950	0.11%
2019/10/02	1	39.90	0	0.00	40.40	1	964	0.10%
2019/09/25	0	0.00	3	43.00	42.55	-3	969	-0.31%
2019/09/23	0	0.00	1	43.50	43.45	-1	964	-0.10%
2019/09/19	1	43.80	0	0.00	43.25	1	963	0.10%
2019/09/12	1	44.00	0	0.00	44.00	1	968	0.10%
2019/09/06	0	0.00	2	45.70	44.75	-2	971	-0.21%
2019/09/05	3	47.97	1	47.50	47.50	2	946	0.21%
2019/09/04	1	47.20	1	47.20	47.40	0	930	0.00%
2019/09/03	3	47.47	6	46.74	46.95	-3	923	-0.32%
2019/08/29	3	44.00	0	0.00	44.00	3	913	0.33%
2019/08/28	1	43.85	0	0.00	43.80	1	925	0.11%
2019/08/21	5	46.16	110	45.78	45.90	-105	962	-10.91%	大賣/鉅額交易
2019/08/20	100	45.17	50	44.36	45.30	50	937	5.33%
2019/08/19	50	43.92	0	0.00	43.85	50	925	5.40%
2019/08/13	1	42.50	0	0.00	41.85	1	956	0.10%
2019/08/12	1	43.10	0	0.00	43.10	1	945	0.11%
2019/08/08	2	44.10	0	0.00	44.00	2	960	0.21%
2019/08/07	0	0.00	1	46.10	45.15	-1	954	-0.10%
2019/08/02	0	0.00	0	46.60	46.55	0	948	0.00%
2019/07/30	0	45.70	0	0.00	45.60	0	909	0.00%
2019/07/26	1	46.40	0	0.00	46.40	1	895	0.11%
2019/07/25	0	0.00	2	47.00	46.90	-2	895	-0.22%
2019/07/24	2	46.95	0	0.00	46.50	2	898	0.22%
2019/07/23	2	48.40	2	48.98	46.50	0	894	0.00%
2019/07/22	7	48.24	5	48.20	49.20	2	848	0.24%
2019/07/18	4	46.60	4	46.38	46.10	0	824	0.00%
2019/07/17	5	47.36	6	47.53	47.10	-1	811	-0.12%
2019/07/16	0	0.00	4	48.30	48.35	-4	789	-0.51%
2019/07/15	5	47.68	1	48.60	48.60	4	774	0.52%
2019/07/12	1	45.25	2	45.73	46.25	-1	746	-0.13%
2019/07/11	0	0.00	19	47.17	45.65	-19	771	-2.46%
2019/07/10	19	43.96	0	0.00	45.25	19	740	2.57%
2019/07/08	0	0.00	4	42.80	42.85	-4	747	-0.53%
2019/07/01	1	41.80	0	0.00	41.60	1	828	0.12%
2019/06/28	0	0.00	1	41.35	41.30	-1	843	-0.12%
2019/06/26	1	40.90	0	0.00	40.90	1	884	0.11%
2019/06/10	2	43.05	0	0.00	43.35	2	1,373	0.15%
2019/06/06	1	43.35	2	43.25	42.90	-1	1,406	-0.07%
2019/06/03	0	0.00	4	43.80	42.60	-4	1,534	-0.26%
2019/05/31	71	43.11	72	43.28	44.00	-1	1,521	-0.07%
2019/05/28	1	40.10	0	0.00	40.40	1	1,487	0.07%
2019/05/24	2	40.68	0	0.00	40.10	2	1,501	0.13%
2019/05/23	1	40.80	0	0.00	40.85	1	1,498	0.07%
2019/05/22	18	41.46	104	41.55	41.55	-86	1,495	-5.75%	大賣/
2019/05/21	86	40.52	3	38.60	41.20	83	1,485	5.59%
2019/05/16	3	42.80	2	43.33	42.80	1	1,500	0.07%
2019/05/13	0	0.00	0	41.40	41.10	0	1,475	0.00%
2019/05/08	2	41.60	4	41.75	41.70	-2	1,493	-0.13%
2019/05/06	0	0.00	1	41.35	41.20	-1	1,534	-0.07%
2019/05/03	0	0.00	0	42.85	42.65	0	1,529	0.00%
2019/04/30	2	39.70	0	44.20	40.60	2	1,523	0.13%
2019/04/22	2	43.05	20	43.09	43.30	-18	1,505	-1.20%
2019/04/19	20	43.00	0	43.00	43.30	20	1,504	1.33%
2019/04/18	1	43.10	2	43.13	42.65	-1	1,496	-0.07%
2019/04/17	0	44.20	1	44.50	44.50	-1	1,484	-0.07%
2019/04/16	1	45.80	0	0.00	45.80	1	1,460	0.07%
2019/04/15	30	45.25	32	46.04	46.50	-2	1,477	-0.14%
2019/04/12	0	0.00	1	44.30	44.30	-1	1,440	-0.07%
2019/04/11	0	0.00	4	44.93	44.35	-4	1,432	-0.28%
2019/04/03	2	42.85	2	43.45	42.85	0	1,411	0.00%
2019/04/02	0	0.00	1	42.90	42.90	-1	1,409	-0.07%
2019/04/01	1	42.80	3	42.95	41.10	-2	1,392	-0.14%
2019/03/29	1	43.30	0	0.00	43.45	1	1,364	0.07%
2019/03/28	0	0.00	2	43.60	43.80	-2	1,351	-0.15%
2019/03/27	0	0.00	5	44.00	43.55	-5	1,337	-0.37%
2019/03/26	2	43.85	6	43.97	43.45	-4	1,327	-0.30%
2019/03/25	0	43.60	0	0.00	43.45	0	1,316	0.00%
2019/03/22	6	45.59	0	0.00	44.10	6	1,299	0.46%
2019/03/21	1	42.50	23	43.96	44.10	-22	1,209	-1.82%
2019/03/19	0	39.65	0	0.00	39.85	0	1,151	0.00%
2019/03/18	0	40.55	1	40.45	40.45	-1	1,134	-0.09%
2019/03/15	0	0.00	1	40.80	41.15	-1	1,128	-0.09%
2019/03/13	0	38.60	3	39.35	38.70	-3	1,073	-0.28%
2019/03/12	0	39.10	2	38.40	39.30	-2	985	-0.20%
2019/03/11	3	38.52	105	37.89	38.70	-102	946	-10.77%	大賣/鉅額交易
2019/03/08	0	0.00	2	35.00	36.85	-2	845	-0.24%
2019/03/07	0	0.00	1	33.70	33.50	-1	799	-0.13%
2019/03/04	1	31.80	0	0.00	31.80	1	754	0.13%
2019/02/27	0	0.00	5	31.50	31.95	-5	749	-0.67%
2019/02/26	0	31.50	0	0.00	31.65	0	743	0.00%
2019/02/21	0	32.80	0	0.00	32.80	0	714	0.00%
2019/02/20	0	0.00	12	32.88	32.85	-12	707	-1.70%
2019/02/19	1	33.05	1	32.65	32.65	0	697	0.00%
2019/02/18	0	0.00	5	32.55	32.40	-5	676	-0.74%
2019/02/14	0	0.00	1	31.65	31.60	-1	642	-0.16%
2019/02/11	41	30.97	46	31.27	31.50	-5	612	-0.82%
2019/01/30	0	0.00	1	30.75	30.55	-1	583	-0.17%
2019/01/28	4	30.96	0	0.00	30.70	4	569	0.70%
2019/01/25	0	0.00	3	30.00	30.00	-3	527	-0.57%
2019/01/17	2	29.10	0	0.00	29.10	2	496	0.40%
2019/01/16	0	29.50	0	0.00	29.30	0	494	0.00%
2019/01/15	0	0.00	3	29.50	29.65	-3	487	-0.62%
2019/01/08	4	29.21	1	29.25	29.25	3	461	0.65%
2019/01/07	1	31.15	1	30.75	31.15	0	436	0.00%
2019/01/03	5	30.52	2	30.85	30.40	3	381	0.79%
2018/12/28	0	0.00	1	30.70	30.10	-1	364	-0.27%
2018/12/27	5	30.46	2	30.80	30.80	3	355	0.84%
2018/12/26	3	30.33	2	30.95	29.20	1	322	0.31%
2018/12/13	0	0.00	11	30.01	30.40	-11	216	-5.09%
2018/12/12	2	31.35	5	31.38	31.20	-3	201	-1.49%
2018/12/11	10	29.80	0	0.00	30.40	10	145	6.85%
2018/12/10	1	27.60	0	0.00	29.40	1	128	0.78%
2018/12/07	32	28.50	26	28.33	27.65	6	113	5.27%
2018/12/03	0	0.00	4	27.00	27.10	-4	86	-4.61%
2018/11/15	0	0.00	0	26.00	26.20	0	82	0.00%
2018/10/18	0	25.90	0	0.00	25.65	0	86	0.00%
2018/10/11	0	0.00	6	24.75	25.30	-6	82	-7.30%
2018/10/05	0	29.35	0	0.00	26.30	0	75	0.00%
2018/10/03	0	29.35	0	0.00	26.70	0	73	0.00%
2018/08/27	0	0.00	0	25.85	25.50	0	90	0.00%
2018/08/14	0	0.00	0	25.10	24.70	0	102	0.00%
2018/08/13	0	0.00	0	25.25	24.90	0	102	0.00%
2018/08/02	1	24.50	5	24.70	24.75	-4	97	-4.08%
2018/07/31	0	0.00	20	24.50	24.85	-20	99	-20.11%
2018/07/24	0	0.00	20	24.81	24.70	-20	98	-20.30%
2018/07/23	0	0.00	71	24.75	24.75	-71	98	-72.14%
2018/07/16	0	0.00	1	25.00	25.00	-1	97	-1.02%
2018/07/10	0	0.00	1	24.60	24.80	-1	96	-1.03%
2018/06/01	0	0.00	2	27.35	27.70	-2	110	-1.81%
2018/04/10	0	25.50	0	0.00	25.65	0	233	0.00%
2018/04/09	0	26.35	0	0.00	26.45	0	229	0.00%
2018/04/02	0	29.00	0	0.00	26.95	0	231	0.00%
2018/03/30	0	28.00	0	0.00	27.30	0	230	0.00%
2018/03/29	0	28.00	0	0.00	27.00	0	230	0.00%
2018/03/28	0	29.80	0	0.00	26.90	0	229	0.00%
2018/03/27	0	28.00	5	27.30	27.10	-5	229	-2.18%
2018/03/26	5	27.05	9	27.08	27.20	-4	227	-1.76%
2018/03/23	0	0.00	2	26.50	26.75	-2	219	-0.91%
2018/03/22	0	28.00	4	27.10	26.80	-4	219	-1.82%
2018/03/21	0	29.40	0	0.00	26.70	0	217	0.00%
2018/03/20	0	0.00	5	26.60	26.75	-5	216	-2.31%
2018/03/19	1	26.70	0	0.00	26.75	1	217	0.46%
2018/03/14	0	26.50	0	0.00	26.05	0	221	0.00%
2018/03/13	0	26.80	0	0.00	26.30	0	221	0.00%
2018/03/07	0	26.35	0	0.00	26.10	0	223	0.00%
2018/03/01	0	26.60	0	0.00	26.35	0	241	0.00%
2018/02/27	0	26.90	0	0.00	26.65	0	258	0.00%
2018/02/22	0	27.00	0	0.00	26.75	0	260	0.00%
2018/02/21	0	27.25	0	0.00	27.00	0	250	0.00%
2018/02/06	0	0.00	20	27.65	27.00	-20	243	-8.22%
2018/01/26	0	29.00	0	0.00	29.20	0	266	0.00%
2018/01/25	0	29.55	0	0.00	29.30	0	323	0.00%
2018/01/24	0	29.85	0	0.00	29.60	0	325	0.00%
2018/01/23	0	29.40	0	0.00	29.15	0	322	0.00%
2018/01/17	0	30.45	10	30.05	30.15	-10	328	-3.04%
2018/01/16	1	30.10	0	0.00	30.15	1	324	0.31%
2018/01/15	0	30.00	0	0.00	30.10	0	322	0.00%
2018/01/08	1	31.20	1	31.60	31.05	0	331	0.00%
2018/01/05	1	30.20	1	30.00	30.30	0	311	0.00%
2018/01/04	0	0.00	0	29.65	29.80	0	311	0.00%