亞信 (3169)-元大-竹北券商分點個股進出

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
99.0
漲跌
▲1.9
漲幅
+1.96%
成交量
45張
產業
上櫃半導體類股
310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－元大-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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
2024/11/21	2	97.10	0	0.00	97.10	2	137	1.46%
2024/11/20	2	97.20	0	0.00	97.00	2	138	1.45%
2024/11/14	3	97.77	0	0.00	96.90	3	139	2.15%
2024/11/12	3	101.00	0	0.00	101.00	3	138	2.17%
2024/11/01	3	101.50	0	0.00	101.50	3	169	1.77%
2024/10/28	1	103.00	0	0.00	103.00	1	171	0.58%
2024/10/23	3	108.67	0	0.00	108.50	3	175	1.71%
2024/10/18	2	106.50	0	0.00	106.50	2	181	1.10%
2024/10/17	3	108.50	0	0.00	108.50	3	183	1.64%
2024/10/16	3	108.00	0	0.00	108.00	3	184	1.62%
2024/10/11	1	110.50	0	0.00	109.00	1	192	0.52%
2024/10/09	0	0.00	20	108.30	108.50	-20	193	-10.32%
2024/10/07	2	111.50	0	0.00	111.50	2	214	0.93%
2024/10/04	3	112.00	0	0.00	112.00	3	218	1.37%
2024/09/25	6	117.00	6	115.33	115.50	0	226	0.00%
2024/09/10	3	107.50	0	0.00	107.50	3	300	1.00%
2024/09/05	4	116.00	0	0.00	113.00	4	357	1.12%
2024/08/20	0	0.00	1	111.00	111.50	-1	527	-0.19%
2024/08/06	2	88.00	0	0.00	95.10	2	532	0.38%
2024/08/05	4	97.70	0	0.00	97.70	4	522	0.77%
2024/08/02	1	110.50	0	0.00	108.50	1	516	0.19%
2024/08/01	0	0.00	1	112.50	113.50	-1	517	-0.19%
2024/07/30	2	111.50	0	0.00	111.50	2	520	0.38%
2024/07/26	5	112.90	0	0.00	113.00	5	517	0.97%
2024/07/22	3	113.50	0	0.00	113.50	3	519	0.58%
2024/07/18	2	118.50	0	0.00	118.50	2	518	0.39%
2024/07/05	0.7	128.50	0	0.00	129.00	0.7	515	0.14%
2024/07/04	6.2	126.52	2	126.50	126.50	4.2	518	0.81%
2024/07/02	0	0.00	1	125.00	125.00	-1	523	-0.19%
2024/06/28	0	0.00	0.1	126.00	126.50	-0.1	529	-0.02%
2024/06/25	2	126.50	0	0.00	126.00	2	547	0.37%
2024/06/24	0.1	128.50	0	0.00	127.00	0.1	550	0.02%
2024/06/14	0	0.00	1	136.00	135.50	-1	583	-0.17%
2024/06/13	0	0.00	0.2	135.00	137.50	-0.2	592	-0.03%
2024/06/12	0	0.00	0.3	131.00	131.50	-0.3	589	-0.05%
2024/06/11	0	0.00	3	133.00	130.50	-3	617	-0.49%
2024/06/06	0.1	135.50	0	0.00	134.50	0.1	706	0.01%
2024/06/04	1	131.00	1	132.50	130.50	0	862	0.00%
2024/05/30	0	0.00	1	131.00	129.50	-1	1,129	-0.09%
2024/05/29	0	0.00	0	133.00	131.00	0	1,129	0.00%
2024/05/27	2.3	128.74	2	130.25	133.00	0.3	1,106	0.03%
2024/05/22	2	120.00	0	0.00	123.00	2	1,258	0.16%
2024/05/09	1	119.50	0	0.00	120.00	1	1,325	0.08%
2024/04/29	0	0.00	1	116.50	117.00	-1	1,346	-0.07%
2024/04/19	1	117.00	3	113.00	113.00	-2	1,356	-0.15%
2024/04/12	2	123.00	0	0.00	122.00	2	1,346	0.15%
2024/04/10	0	0.00	2	125.75	124.50	-2	1,357	-0.15%
2024/04/08	1	125.00	0	0.00	125.50	1	1,350	0.07%
2024/04/03	2	124.75	0	0.00	124.50	2	1,361	0.15%
2024/04/02	1	126.50	0	126.00	126.00	1	1,373	0.07%
2024/04/01	0.2	127.00	1	127.00	126.50	-0.8	1,402	-0.06%
2024/03/29	2	125.00	0	0.00	125.00	2	1,405	0.14%
2024/03/26	0	133.50	0	0.00	128.50	0	1,391	0.00%
2024/03/25	0	0.00	1	133.00	133.50	-1	1,389	-0.07%
2024/03/20	0	134.00	0	0.00	134.00	0	1,372	0.00%
2024/03/18	0	133.00	0	0.00	132.00	0	1,342	0.00%
2024/03/15	6	135.58	0	0.00	135.50	6	1,330	0.45%
2024/03/14	3	141.00	3	141.33	141.00	0	1,306	0.00%
2024/03/12	1	140.00	1	143.00	143.00	0	1,263	0.00%
2024/03/11	1	138.00	0	0.00	138.50	1	1,220	0.08%
2024/03/08	23	150.35	25	140.50	138.00	-2	1,178	-0.17%
2024/03/07	13	152.35	14	153.79	150.50	-1	1,050	-0.10%
2024/03/06	0	0.00	2	138.00	141.00	-2	814	-0.25%
2024/03/04	0	139.00	0	0.00	138.00	0	813	0.00%
2024/03/01	0	0.00	3	137.50	137.50	-3	824	-0.36%
2024/02/29	3	140.67	0	0.00	139.50	3	834	0.36%
2024/02/27	0	0.00	7	142.43	141.50	-7	865	-0.81%
2024/02/26	6	142.08	8	142.38	142.00	-2	1,003	-0.20%
2024/02/23	2	136.50	7	138.57	139.00	-5	1,014	-0.49%
2024/02/22	1	133.50	7	130.21	134.00	-6	972	-0.62%
2024/02/19	2	131.50	0	0.00	131.50	2	1,046	0.19%
2024/02/16	4	132.38	0	0.00	131.50	4	1,105	0.36%
2024/02/15	0	0.00	3	128.50	128.50	-3	1,183	-0.25%
2024/02/05	8	125.94	0	0.00	124.50	8	1,197	0.67%
2024/02/02	2	128.00	0	0.00	127.00	2	1,195	0.17%
2024/02/01	2	126.00	0	0.00	125.00	2	1,197	0.17%
2024/01/25	1	127.50	0	0.00	128.00	1	1,254	0.08%
2024/01/17	0	0.00	1	122.50	122.00	-1	1,339	-0.07%
2024/01/04	2	125.25	1	125.50	124.50	1	1,466	0.07%
2024/01/02	1	130.50	0	0.00	130.00	1	1,458	0.07%
2023/12/29	3	133.50	0	0.00	133.00	3	1,457	0.21%
2023/12/27	1	134.00	0	0.00	134.00	1	1,434	0.07%
2023/12/26	0	0.00	1	130.00	129.50	-1	1,405	-0.07%
2023/12/25	1	128.50	0	0.00	127.00	1	1,400	0.07%
2023/12/18	0	0.00	3	130.00	129.50	-3	1,393	-0.22%
2023/12/15	3	130.00	0	0.00	129.00	3	1,392	0.22%
2023/12/13	0	0.00	1	130.50	130.00	-1	1,410	-0.07%
2023/12/11	0	0.00	1	136.00	134.00	-1	1,417	-0.07%
2023/12/08	0	0.00	9	134.11	132.50	-9	1,414	-0.64%
2023/12/07	2	131.50	9	132.33	131.50	-7	1,456	-0.48%
2023/12/06	2	136.00	0	0.00	135.50	2	1,505	0.13%
2023/12/05	0	0.00	3	133.00	133.00	-3	1,528	-0.20%
2023/12/04	1	135.50	1	136.04	135.00	0	1,578	0.00%
2023/12/01	1	135.00	0	0.00	134.50	1	1,603	0.06%
2023/11/29	0	138.50	0	0.00	138.50	0	1,609	0.00%
2023/11/28	2	136.25	1	136.50	136.50	1	1,596	0.06%
2023/11/27	0	0.00	2	135.00	134.50	-2	1,589	-0.13%
2023/11/24	2	140.00	0	0.00	139.50	2	1,564	0.13%
2023/11/23	15	149.20	13	144.42	139.50	2	1,519	0.13%
2023/11/22	2	142.00	1	145.00	146.50	1	1,337	0.07%
2023/11/21	1	134.50	0	0.00	133.50	1	1,243	0.08%
2023/11/20	4	137.63	17	133.68	133.50	-13	1,224	-1.06%
2023/11/17	1	134.00	2	132.00	134.50	-1	1,182	-0.08%
2023/11/16	8	130.06	2	129.00	130.00	6	1,151	0.52%
2023/11/15	5	135.60	2	134.00	133.50	3	1,123	0.27%
2023/11/14	15	132.20	3	131.83	134.50	12	1,061	1.13%
2023/11/13	0	0.00	2	126.75	127.00	-2	969	-0.21%
2023/11/09	1	122.00	0	0.00	121.00	1	943	0.11%
2023/11/08	1	125.00	0	0.00	124.00	1	937	0.11%
2023/11/07	2	127.00	1	128.00	127.00	1	928	0.11%
2023/11/06	17	126.68	2	125.50	126.00	15	916	1.64%
2023/11/03	2	126.25	15	124.50	125.00	-13	905	-1.44%
2023/11/02	5	123.50	0	0.00	125.00	5	903	0.55%
2023/11/01	10	122.00	0	0.00	121.50	10	881	1.13%
2023/10/25	0	0.00	1	122.50	127.50	-1	854	-0.12%
2023/10/23	1	120.00	2	121.50	121.50	-1	836	-0.12%
2023/10/20	1	121.50	1	123.50	122.00	0	854	0.00%
2023/10/16	0	0.00	1	124.50	121.50	-1	810	-0.12%
2023/10/12	0	0.00	1	117.50	119.50	-1	762	-0.13%
2023/10/11	1	116.00	0	0.00	114.50	1	757	0.13%
2023/10/04	1	113.50	1	114.50	115.50	0	770	0.00%
2023/10/02	0	0.00	1	115.50	116.00	-1	799	-0.13%
2023/09/27	2	115.00	1	115.50	116.00	1	804	0.12%
2023/09/26	1	117.00	0	0.00	116.00	1	812	0.12%
2023/09/25	0	0.00	1	121.50	120.00	-1	827	-0.12%
2023/09/21	2	118.00	0	0.00	118.50	2	826	0.24%
2023/09/20	0	0.00	1	121.50	122.00	-1	824	-0.12%
2023/09/14	0	0.00	1	124.50	125.50	-1	790	-0.13%
2023/09/12	4	116.75	1	118.00	121.50	3	786	0.38%
2023/09/11	0	0.00	2	129.50	125.00	-2	733	-0.27%
2023/09/08	2	127.25	1	126.50	125.00	1	674	0.15%
2023/09/07	1	126.50	1	126.50	126.50	0	651	0.00%
2023/09/06	0	0.00	3	121.67	122.50	-3	597	-0.50%
2023/09/05	2	121.00	1	121.50	121.50	1	561	0.18%
2023/09/04	0	108.50	0	0.00	110.50	0	534	0.00%
2023/09/01	0	112.00	0	0.00	110.50	0	542	0.00%
2023/08/31	0	0.00	1	112.00	112.50	-1	545	-0.18%
2023/08/21	1	103.00	1	102.50	102.50	0	619	0.00%
2023/08/15	0	104.00	1	101.50	101.50	-1	628	-0.16%
2023/08/14	1	103.00	0	0.00	101.00	1	631	0.16%
2023/08/09	0	0.00	1	108.00	108.00	-1	627	-0.16%
2023/08/08	1	113.00	0	0.00	108.00	1	630	0.16%
2023/08/04	0	115.50	0	0.00	115.50	0	633	0.00%
2023/08/02	1	111.50	0	0.00	113.00	1	635	0.16%
2023/07/31	0	0.00	1	115.00	115.50	-1	621	-0.16%
2023/07/27	1	114.50	1	114.50	114.50	0	604	0.00%
2023/07/26	1	114.00	1	115.00	113.00	0	604	0.00%
2023/07/25	1	117.00	0	0.00	116.00	1	599	0.17%
2023/07/19	1	110.50	2	111.50	110.00	-1	634	-0.16%
2023/07/12	1	107.00	0	0.00	106.50	1	862	0.12%
2023/07/07	3	116.17	0	0.00	111.00	3	1,226	0.24%
2023/07/05	0	0.00	1	124.00	124.00	-1	1,206	-0.08%
2023/07/04	1	123.50	1	124.50	125.00	0	1,202	0.00%
2023/06/20	2	127.50	0	0.00	128.00	2	1,278	0.16%
2023/06/15	0	0.00	1	127.50	128.00	-1	1,292	-0.08%
2023/06/14	0	0.00	1	129.50	127.00	-1	1,291	-0.08%
2023/06/13	17	129.50	17	128.79	128.00	0	1,287	0.00%
2023/06/09	2	123.50	0	0.00	125.50	2	1,279	0.16%
2023/06/07	0	0.00	2	128.50	129.00	-2	1,293	-0.15%
2023/06/05	1	127.00	1	127.50	127.00	0	1,298	0.00%
2023/05/31	0	0.00	1	127.00	127.00	-1	1,450	-0.07%
2023/05/30	3	125.50	3	129.17	125.50	0	1,469	0.00%
2023/05/29	0	0.00	1	123.50	127.00	-1	1,471	-0.07%
2023/05/26	1	124.00	1	120.00	122.00	0	1,460	0.00%
2023/05/25	1	118.50	0	0.00	118.50	1	1,443	0.07%
2023/05/23	0	0.00	1	120.50	121.00	-1	1,482	-0.07%
2023/05/22	2	118.00	0.1	118.50	119.00	1.9	1,492	0.13%
2023/05/19	0.1	117.00	1	119.00	117.50	-0.9	1,495	-0.06%
2023/05/18	0	0.00	1	120.00	117.50	-1	1,499	-0.07%
2023/05/11	1	119.00	0	0.00	115.50	1	1,521	0.07%
2023/05/10	1	117.00	2	117.50	120.00	-1	1,541	-0.06%
2023/05/09	2	121.50	0	0.00	120.50	2	1,538	0.13%
2023/05/08	1	127.50	1	128.50	125.50	0	1,540	0.00%
2023/05/05	1	125.50	1	126.00	125.00	0	1,548	0.00%
2023/05/04	1	125.50	1	126.00	125.50	0	1,570	0.00%
2023/05/03	0	0.00	0	127.50	125.50	0	1,575	0.00%
2023/05/02	2	127.50	2	127.25	127.50	0	1,579	0.00%
2023/04/28	3	126.50	2	126.00	126.00	1	1,582	0.06%
2023/04/26	2	124.50	2	123.75	125.50	0	1,566	0.00%
2023/04/24	1	129.50	0	0.00	132.00	1	1,527	0.07%
2023/04/21	5	132.00	0	0.00	131.50	5	1,520	0.33%
2023/04/19	1	142.00	1	139.00	138.50	0	1,442	0.00%
2023/04/18	0	0.00	2	132.50	133.50	-2	1,387	-0.14%
2023/04/17	3	136.83	3	139.50	136.50	0	1,357	0.00%
2023/04/14	1	146.00	3	145.17	145.00	-2	1,291	-0.15%
2023/04/13	13	138.65	16	141.97	143.50	-3	1,229	-0.24%
2023/04/12	11	132.05	14	135.29	139.00	-3	1,032	-0.29%
2023/04/06	0	0.00	10	123.05	124.00	-10	910	-1.10%
2023/03/30	0	126.00	0	0.00	124.50	0	905	0.00%
2023/03/29	0	0.00	1	125.54	125.00	-1	900	-0.11%
2023/03/28	6	127.17	11	125.77	125.50	-5	895	-0.56%
2023/03/27	2	128.00	1	130.50	129.00	1	875	0.11%
2023/03/24	0	126.00	2	122.75	125.00	-2	838	-0.24%
2023/03/22	0	122.00	1	122.50	122.00	-1	820	-0.12%
2023/03/21	1	121.00	1	122.00	120.00	0	813	0.00%
2023/03/20	1	120.50	3	119.50	121.00	-2	810	-0.25%
2023/03/17	0	0.00	0	118.00	116.50	0	802	0.00%
2023/03/16	4	117.00	6	115.83	116.00	-2	811	-0.25%
2023/03/15	8	119.25	2	118.00	118.00	6	826	0.73%
2023/03/14	1	117.00	0	0.00	116.50	1	849	0.12%
2023/03/13	4	115.13	0	0.00	117.50	4	891	0.45%
2023/03/10	4	119.88	1	120.50	120.00	3	897	0.33%
2023/03/09	3	124.67	2	126.00	124.00	1	907	0.11%
2023/03/08	1	125.50	1	125.00	125.00	0	931	0.00%
2023/03/07	3	126.33	2	128.00	124.50	1	946	0.11%
2023/03/06	2	129.00	1.1	129.41	128.00	0.9	962	0.09%
2023/03/03	8.1	127.54	5	130.90	127.50	3.1	931	0.33%
2023/03/02	3	121.50	8	121.69	121.00	-5	843	-0.59%
2023/03/01	2	122.00	2	118.00	122.00	0	816	0.00%
2023/02/24	0	0.00	0	117.50	115.00	0	788	0.00%
2023/02/23	1	118.00	1	117.00	118.00	0	786	0.00%
2023/02/22	6	113.50	9	114.28	114.00	-3	790	-0.38%
2023/02/21	12	119.51	3	119.84	118.00	9	827	1.09%
2023/02/20	1	116.50	1	118.99	116.50	0	805	0.00%
2023/02/16	0	0.00	1	113.50	114.00	-1	808	-0.12%
2023/02/15	0	0.00	2	109.75	110.50	-2	817	-0.24%
2023/02/13	0	0.00	0	111.24	110.00	0	840	0.00%
2023/02/10	6	111.50	0	0.00	111.00	6	864	0.69%
2023/02/08	1	117.95	1	118.00	118.00	0	858	0.01%
2023/02/06	0	0.00	1	115.00	113.00	-1	842	-0.12%
2023/02/03	2	114.75	1	116.00	115.00	1	849	0.12%
2023/02/02	2	114.00	1	115.50	116.50	1	856	0.12%
2023/02/01	0	0.00	3	113.33	113.50	-3	848	-0.35%
2023/01/31	1	110.50	1	110.00	111.50	0	865	0.00%
2023/01/30	1	108.50	0	0.00	110.50	1	875	0.11%
2023/01/13	3	104.33	0	0.00	102.00	3	891	0.34%
2023/01/10	0	0.00	1	108.00	107.00	-1	913	-0.11%
2023/01/09	0	0.00	2	103.75	106.00	-2	930	-0.21%
2023/01/06	4	100.88	1	101.00	101.50	3	936	0.32%
2023/01/05	0	0.00	1	105.50	103.50	-1	938	-0.11%
2023/01/04	0	0.00	1	103.00	103.00	-1	941	-0.11%
2023/01/03	0	0.00	1	103.00	103.00	-1	955	-0.10%
2022/12/30	0	0.00	1	102.50	99.00	-1	962	-0.10%
2022/12/28	2	100.05	0	0.00	98.80	2	998	0.20%
2022/12/27	1	104.00	1	104.50	103.00	0	1,013	0.00%
2022/12/26	8	102.94	0	0.00	102.50	8	1,031	0.78%
2022/12/23	1	101.50	1	102.50	105.50	0	1,046	0.00%
2022/12/22	1	104.50	0	0.00	104.50	1	1,054	0.09%
2022/12/15	1	112.50	11	112.55	112.50	-10	1,124	-0.89%
2022/12/14	11	111.27	0	0.00	113.50	11	1,124	0.98%
2022/12/12	1	110.50	1	109.00	109.00	0	1,119	0.00%
2022/12/09	1	111.50	1	113.00	111.50	0	1,123	0.00%
2022/12/08	1	112.00	5	111.60	112.00	-4	1,128	-0.35%
2022/12/07	2	117.50	2	116.25	114.00	0	1,124	0.00%
2022/12/06	1	118.50	0	0.00	118.00	1	1,108	0.09%
2022/12/05	5	120.30	2	122.00	121.50	3	1,085	0.28%
2022/12/02	1	116.50	3	116.00	116.50	-2	1,042	-0.19%
2022/12/01	2	115.75	1	117.00	114.00	1	1,029	0.10%
2022/11/30	3	112.67	3	114.50	114.00	0	1,017	0.00%
2022/11/29	1	115.50	1	112.00	110.00	0	994	0.00%
2022/11/24	0	0.00	1	104.50	108.50	-1	945	-0.11%
2022/11/22	0	104.50	0	0.00	103.50	0	950	0.00%
2022/11/21	0	106.00	2	106.50	106.00	-2	957	-0.21%
2022/11/18	6	107.08	1	108.50	106.50	5	968	0.52%
2022/11/17	1	110.50	1	111.50	109.00	0	965	0.00%
2022/11/16	0	0.00	13	105.96	107.00	-13	929	-1.40%
2022/11/15	10	103.50	0	0.00	105.00	10	931	1.07%
2022/11/11	1	101.50	0	0.00	102.00	1	980	0.10%
2022/11/10	1	99.00	1	100.00	101.00	0	1,013	0.00%
2022/11/09	3	100.50	4	100.58	100.50	-1	1,024	-0.10%
2022/11/07	1	97.10	1	97.00	96.40	0	1,035	0.00%
2022/11/04	12	96.10	1	95.30	96.00	11	1,051	1.05%
2022/11/03	0	0.00	1	95.50	95.50	-1	1,087	-0.09%
2022/11/02	0	0.00	1	95.40	95.20	-1	1,147	-0.09%
2022/10/28	0	0.00	4	90.60	92.20	-4	1,149	-0.35%
2022/10/27	5	92.32	1	92.60	92.50	4	1,143	0.35%
2022/10/26	2	90.95	2	89.25	87.60	0	1,133	0.00%
2022/10/25	3	90.30	1	89.00	90.10	2	1,123	0.18%
2022/10/24	1	92.50	0	0.00	91.00	1	1,134	0.09%
2022/10/21	0	0.00	1	88.70	87.00	-1	1,135	-0.09%
2022/10/20	3	91.63	2	89.80	90.70	1	1,141	0.09%
2022/10/19	1	91.70	3	92.20	91.40	-2	1,152	-0.17%
2022/10/18	1	93.60	1	92.50	92.50	0	1,152	0.00%
2022/10/17	1	88.30	6	88.48	92.70	-5	1,172	-0.43%
2022/10/13	0	0.00	0	86.20	80.20	0	1,186	0.00%
2022/10/12	2	85.75	2	86.50	85.30	0	1,195	0.00%
2022/10/07	4	95.68	0	0.00	95.00	4	1,255	0.32%
2022/10/06	0	0.00	1	97.16	98.10	-1	1,269	-0.08%
2022/10/05	0	0.00	1	97.50	96.60	-1	1,266	-0.08%
2022/10/04	0	0.00	1	97.50	96.10	-1	1,276	-0.08%
2022/10/03	1	94.00	2	95.35	94.90	-1	1,264	-0.08%
2022/09/30	20	92.20	20	93.40	92.00	0	1,272	0.00%
2022/09/27	20	93.58	21	92.72	97.80	-1	1,308	-0.08%
2022/09/23	1	105.00	0	0.00	101.00	1	1,328	0.08%
2022/09/22	0	0.00	21	104.00	106.50	-21	1,348	-1.56%
2022/09/15	11	114.50	1	111.50	112.00	10	1,473	0.68%
2022/09/14	3	108.00	11	107.00	109.00	-8	1,485	-0.54%
2022/09/08	8	109.00	0	0.00	109.50	8	1,546	0.52%
2022/09/07	1	108.00	7	108.00	108.50	-6	1,563	-0.38%
2022/09/06	10	109.50	10	108.90	109.00	0	1,570	0.00%
2022/09/02	0	0.00	1	119.50	118.50	-1	1,581	-0.06%
2022/09/01	1	119.50	0	0.00	119.00	1	1,593	0.06%
2022/08/31	20	121.00	19	120.50	123.50	1	1,613	0.06%
2022/08/30	1	121.50	1	122.00	121.50	0	1,667	0.00%
2022/08/26	10	130.50	0	0.00	127.50	10	1,680	0.59%
2022/08/25	20	128.00	20	127.50	128.00	0	1,702	0.00%
2022/08/22	2	127.50	14	127.50	126.00	-12	1,856	-0.65%
2022/08/19	3	135.50	4	135.25	130.50	-1	1,899	-0.05%
2022/08/18	1	129.00	0	0.00	132.00	1	1,894	0.05%
2022/08/17	3	134.67	1.2	134.00	136.00	1.8	1,903	0.10%
2022/08/16	12	132.46	0	0.00	130.50	12	1,925	0.62%
2022/08/15	1	131.50	0	0.00	132.00	1	1,942	0.05%
2022/08/12	11	126.00	11	126.45	127.00	0	1,995	0.00%
2022/08/11	6	123.25	0	0.00	123.00	6	2,057	0.29%
2022/08/10	3	123.67	1	126.50	122.50	2	2,236	0.09%
2022/08/09	2	133.00	1	131.00	132.00	1	2,249	0.04%
2022/08/05	1	123.50	1	123.50	123.50	0	2,270	0.00%
2022/08/04	0	0.00	6	119.50	121.50	-6	2,371	-0.25%
2022/07/27	10	130.60	16	127.25	132.00	-6	2,886	-0.21%
2022/07/25	6	133.00	0	0.00	135.50	6	2,945	0.20%
2022/07/22	3	139.67	3	136.00	135.00	0	2,997	0.00%
2022/07/21	2	133.50	2	134.50	136.50	0	3,026	0.00%
2022/07/18	4	131.38	4	133.88	133.00	0	3,096	0.00%
2022/07/15	7	124.43	7	123.93	125.00	0	3,069	0.00%
2022/07/14	12	121.63	7	120.43	124.00	5	3,078	0.16%
2022/07/13	7	119.21	7	118.43	117.50	0	3,100	0.00%
2022/07/12	2	113.00	3	114.50	112.50	-1	3,127	-0.03%
2022/07/08	5	123.70	4	121.75	122.00	1	3,226	0.03%
2022/07/07	17	120.38	17	121.06	121.00	0	3,233	0.00%
2022/07/06	3	120.50	0	0.00	115.50	3	3,244	0.09%
2022/07/04	3	116.00	0	0.00	118.00	3	3,266	0.09%
2022/07/01	6	123.50	5	121.00	116.00	1	3,288	0.03%
2022/06/30	0	0.00	2	126.00	126.00	-2	3,257	-0.06%
2022/06/24	21	136.98	21	137.52	133.00	0	3,319	0.00%
2022/06/23	2	133.00	0	0.00	129.50	2	3,321	0.06%
2022/06/22	0	0.00	2	132.00	131.50	-2	3,339	-0.06%
2022/06/20	1	135.00	0	0.00	130.50	1	3,451	0.03%
2022/06/17	1	141.50	1	142.50	142.50	0	3,454	0.00%
2022/06/13	2	150.00	0	0.00	149.00	2	3,747	0.05%
2022/06/09	2	157.75	2	158.50	157.00	0	3,810	0.00%
2022/06/08	26	162.81	26	163.52	161.00	0	3,836	0.00%
2022/06/01	66	178.11	63	178.27	175.00	3	4,213	0.07%
2022/05/30	4	176.00	4	173.38	173.00	0	4,423	0.00%
2022/05/26	1	166.00	1	162.50	164.50	0	4,369	0.00%
2022/05/25	3	164.83	3	166.67	166.00	0	4,391	0.00%
2022/05/24	8	172.31	9	167.39	162.00	-1	4,397	-0.02%
2022/05/23	38	171.88	38	172.38	171.50	0	4,356	0.00%
2022/05/20	2	175.00	2	172.00	171.00	0	4,390	0.00%
2022/05/19	5	171.70	3	171.67	174.50	2	4,341	0.05%
2022/05/18	35	170.59	36	171.56	170.50	-1	4,319	-0.02%
2022/05/17	1	161.50	1	164.00	167.00	0	4,176	0.00%
2022/05/13	1	161.50	2	161.75	160.50	-1	4,234	-0.02%
2022/05/12	7	162.86	7	163.00	159.00	0	4,243	0.00%
2022/05/11	20	165.10	19	164.61	163.50	1	4,183	0.02%
2022/05/09	2	148.50	2	150.00	146.00	0	4,065	0.00%
2022/05/06	0	0.00	1	153.50	155.50	-1	4,104	-0.02%
2022/05/05	5	166.70	4	165.50	168.50	1	4,071	0.02%
2022/05/03	1	150.50	1	151.00	153.00	0	4,052	0.00%
2022/04/29	2	151.50	2	149.75	148.00	0	4,099	0.00%
2022/04/28	1	151.00	2	149.50	148.00	-1	4,102	-0.02%
2022/04/27	8	146.25	110	138.97	150.50	-102	4,085	-2.50%	大賣/鉅額交易
2022/04/26	1	152.50	1	150.00	148.00	0	4,098	0.00%
2022/04/25	0	0.00	1	151.50	153.50	-1	4,223	-0.02%
2022/04/22	20	165.90	21	165.52	161.50	-1	4,254	-0.02%
2022/04/21	1	174.00	0	0.00	171.50	1	4,297	0.02%
2022/04/19	3	165.50	4	167.50	166.00	-1	4,426	-0.02%
2022/04/18	2	168.75	1	168.00	169.00	1	4,523	0.02%
2022/04/15	12	169.08	12	171.08	168.00	0	4,679	0.00%
2022/04/14	1	180.50	1	182.50	182.00	0	4,689	0.00%
2022/04/13	6	186.58	4	187.25	184.00	2	4,725	0.04%
2022/04/12	30	184.03	27	184.28	183.50	3	4,773	0.06%
2022/04/11	4.2	196.57	5	188.10	186.00	-0.8	4,772	-0.02%
2022/04/08	6	200.42	6	204.50	200.00	0	4,794	0.00%
2022/04/07	1	212.00	1	199.00	199.00	0	4,884	0.00%
2022/04/06	2	209.00	0	0.00	208.00	2	4,914	0.04%
2022/03/31	1	213.00	2	216.50	215.00	-1	4,984	-0.02%
2022/03/30	12	214.63	10	214.50	214.00	2	5,046	0.04%
2022/03/29	1	214.50	3	216.83	213.50	-2	5,115	-0.04%
2022/03/28	3	205.50	0	0.00	216.50	3	5,349	0.06%
2022/03/25	4	217.75	0	220.00	213.50	4	5,524	0.07%
2022/03/24	18	223.75	18	223.69	218.50	0	5,574	0.00%
2022/03/23	0	228.50	1.1	228.64	224.00	-1	5,658	-0.02%
2022/03/21	8	224.69	7	225.50	218.00	1	6,045	0.02%
2022/03/18	23	219.41	23	218.20	219.00	0	6,106	0.00%
2022/03/17	6	208.84	7	205.79	209.00	-1	6,091	-0.02%
2022/03/16	3	192.50	3	194.50	194.00	0	6,188	0.00%
2022/03/15	1	193.50	1	195.00	186.50	0	6,454	0.00%
2022/03/14	11	199.32	8	199.88	200.00	3	6,674	0.04%
2022/03/11	27.1	197.85	2	200.75	200.50	25.1	6,885	0.36%
2022/03/10	4	205.25	9	202.06	204.50	-5	7,297	-0.07%
2022/03/09	4	197.75	2	195.25	193.00	2	7,492	0.03%
2022/03/08	19	206.26	21	206.95	193.50	-2	7,848	-0.03%
2022/03/07	34	218.07	5	221.40	211.50	29	8,059	0.36%
2022/03/04	6	227.50	9	226.22	234.50	-3	8,233	-0.04%
2022/03/03	1.1	221.18	2	221.50	213.50	-0.9	8,210	-0.01%
2022/03/02	1	214.00	3	214.67	217.00	-2	8,407	-0.02%
2022/03/01	3	209.50	2	212.25	213.00	1	8,944	0.01%
2022/02/25	6	202.92	8	203.19	205.00	-2	9,237	-0.02%
2022/02/24	26	204.87	2	199.00	195.00	24	9,547	0.25%
2022/02/23	2	208.50	3	210.17	211.00	-1	9,773	-0.01%
2022/02/22	18	209.58	9	210.28	205.00	9	9,967	0.09%
2022/02/21	11	218.05	1	217.50	217.50	10	10,078	0.10%
2022/02/18	35	215.16	36	215.18	220.50	-1	10,416	-0.01%
2022/02/17	7	218.86	1	218.00	215.00	6	10,719	0.06%
2022/02/16	13	216.69	14	218.07	219.50	-1	11,096	-0.01%
2022/02/15	10	211.00	0	0.00	206.00	10	11,138	0.09%
2022/02/14	7	207.29	1	209.00	202.50	6	11,339	0.05%
2022/02/11	8	217.75	8	219.25	219.50	0	11,440	0.00%
2022/02/10	3	216.67	2	218.00	215.50	1	11,578	0.01%
2022/02/09	5	221.90	1	218.00	220.00	4	11,556	0.03%
2022/02/08	8	210.63	9	210.44	211.50	-1	11,529	-0.01%
2022/02/07	12	202.17	24	201.42	206.00	-12	11,624	-0.10%
2022/01/26	3	206.17	5	206.40	206.00	-2	11,667	-0.02%
2022/01/25	3	205.17	3	206.00	200.00	0	11,779	0.00%
2022/01/24	8	207.31	7	204.14	212.50	1	11,849	0.01%
2022/01/21	2	207.50	4	208.25	206.50	-2	11,871	-0.02%
2022/01/20	1	217.00	2	216.25	215.50	-1	11,942	-0.01%
2022/01/19	4	219.00	3	217.83	217.00	1	12,036	0.01%
2022/01/18	29	228.98	30	229.62	221.00	-1	12,298	-0.01%
2022/01/17	18	217.81	8	218.69	219.00	10	12,206	0.08%
2022/01/14	6	209.42	4	213.25	218.50	2	12,307	0.02%
2022/01/13	6	210.08	3	215.00	215.00	3	12,432	0.02%
2022/01/12	22	211.39	24	212.25	213.00	-2	12,498	-0.02%
2022/01/11	17	213.56	18	214.69	207.50	-1	12,511	-0.01%
2022/01/10	46	215.42	47	216.56	227.50	-1	12,392	-0.01%
2022/01/07	32	229.23	30	235.82	223.50	2	12,221	0.02%
2022/01/06	5	250.20	5	253.40	248.00	0	12,148	0.00%
2022/01/05	29	253.97	27	257.07	258.00	2	12,084	0.02%
2022/01/04	2	266.50	1	270.50	263.50	1	12,016	0.01%
2022/01/03	1	269.50	2	273.50	269.50	-1	12,003	-0.01%
2021/12/30	8	269.44	4	271.00	277.00	4	11,971	0.03%
2021/12/29	14	275.18	14	273.68	271.00	0	11,864	0.00%
2021/12/28	3	282.00	3	280.67	281.50	0	11,811	0.00%
2021/12/27	27	283.07	28	282.25	279.00	-1	11,803	-0.01%
2021/12/24	5	284.20	6	282.75	286.00	-1	11,756	-0.01%
2021/12/23	5	286.20	6	284.67	282.00	-1	11,686	-0.01%
2021/12/22	91	285.71	92	286.92	286.00	-1	11,588	-0.01%
2021/12/21	37	278.97	38	280.07	278.50	-1	11,343	-0.01%
2021/12/20	4	275.50	4	272.38	270.50	0	11,171	0.00%
2021/12/17	27	277.31	28	276.63	276.50	-1	11,108	-0.01%
2021/12/16	36	287.58	39	286.96	285.00	-3	10,968	-0.03%
2021/12/15	34	266.34	36	265.36	275.00	-2	10,641	-0.02%
2021/12/14	54	256.45	48	259.30	263.00	6	10,486	0.06%
2021/12/13	36	278.13	39	277.95	272.00	-3	10,338	-0.03%
2021/12/10	60	278.11	57	278.67	276.50	3	10,249	0.03%
2021/12/09	62	283.19	66	284.37	282.50	-4	10,110	-0.04%
2021/12/08	41	283.51	37	282.09	274.00	4	9,903	0.04%
2021/12/07	8	286.75	11	288.68	286.00	-3	9,657	-0.03%
2021/12/06	23	285.00	21	286.24	290.00	2	9,426	0.02%
2021/12/03	6	270.50	12	268.38	273.00	-6	9,003	-0.07%
2021/12/02	95	263.23	91	265.25	261.00	4	8,723	0.05%
2021/12/01	6	259.00	10	257.60	269.50	-4	8,285	-0.05%
2021/11/30	29	258.71	29	255.28	245.00	0	7,961	0.00%
2021/11/29	82	242.56	82	243.76	251.50	0	7,718	0.00%
2021/11/26	72	258.40	69	258.88	250.00	3	7,536	0.04%
2021/11/25	117	272.44	112	274.84	264.50	5	7,268	0.07%	大買/大賣/
2021/11/24	6	254.33	11	254.91	270.00	-5	6,703	-0.07%
2021/11/23	64	244.16	60	240.44	245.50	4	6,391	0.06%
2021/11/22	6	241.83	10	244.35	249.00	-4	6,060	-0.07%
2021/11/19	16	223.00	39	227.66	228.00	-23	5,831	-0.39%
2021/11/18	51	232.67	44	232.50	224.50	7	5,630	0.12%
2021/11/17	5	235.19	7	233.29	234.00	-2	5,476	-0.04%
2021/11/16	14	228.96	16	236.06	245.00	-2	5,138	-0.04%
2021/11/15	45	221.70	47	222.39	223.00	-2	4,803	-0.04%
2021/11/12	3	199.17	5	202.90	211.00	-2	4,430	-0.05%
2021/11/11	10	189.10	9.1	189.80	192.00	0.9	4,334	0.02%
2021/11/10	6.1	182.42	6	183.50	186.00	0.1	4,138	0.00%
2021/11/09	6	178.92	5	178.10	177.50	1	4,020	0.02%
2021/11/08	1	169.50	0	0.00	171.50	1	3,900	0.03%
2021/11/05	0	0.00	3.1	175.37	175.50	-3.1	3,941	-0.08%
2021/11/04	55.1	174.72	52	171.61	169.50	3.1	3,923	0.08%
2021/11/03	15	161.50	5	161.40	165.00	10	3,784	0.26%
2021/11/02	7	167.57	6	174.75	161.00	1	3,742	0.03%
2021/11/01	2	178.00	1	182.50	178.00	1	3,601	0.03%
2021/10/29	8	177.13	4	176.63	179.50	4	3,587	0.11%
2021/10/28	2	176.50	0	0.00	174.00	2	3,647	0.05%
2021/10/27	3	174.17	5.2	175.67	177.00	-2.2	3,560	-0.06%
2021/10/26	4	174.25	6	175.00	167.00	-2	3,447	-0.06%
2021/10/25	20	165.25	20	167.38	165.50	0	3,144	0.00%
2021/10/22	34	162.37	40	164.41	169.00	-6	3,124	-0.19%
2021/10/21	11	159.64	8	159.25	159.50	3	2,980	0.10%
2021/10/20	5	151.70	6	154.17	157.00	-1	2,801	-0.04%
2021/10/19	4	141.63	1	143.00	143.00	3	2,697	0.11%
2021/10/18	1	133.00	3	133.17	137.00	-2	2,656	-0.08%
2021/10/15	1	132.00	0	0.00	131.50	1	2,657	0.04%
2021/10/14	0	0.00	3	128.50	132.00	-3	2,655	-0.11%
2021/10/13	1	133.00	0	0.00	124.50	1	2,654	0.04%
2021/10/12	2	130.50	2	131.00	131.00	0	2,671	0.00%
2021/10/08	4	133.00	5	133.80	132.50	-1	2,706	-0.04%
2021/10/06	2	122.50	4	122.50	122.50	-2	2,851	-0.07%
2021/10/05	4	119.25	2	119.00	123.00	2	2,885	0.07%
2021/10/04	0	0.00	2	122.00	118.00	-2	2,945	-0.07%
2021/10/01	0	0.00	5	126.50	127.00	-5	2,985	-0.17%
2021/09/30	1	132.00	1	133.00	134.50	0	3,040	0.00%
2021/09/29	2	135.00	1	132.50	132.50	1	3,162	0.03%
2021/09/28	2	141.75	2	140.75	140.00	0	3,244	0.00%
2021/09/27	3	140.00	1	143.50	139.00	2	3,312	0.06%
2021/09/24	1	141.00	2	139.00	139.50	-1	3,312	-0.03%
2021/09/23	0	0.00	1	134.00	133.50	-1	3,347	-0.03%
2021/09/22	2	133.50	1	136.00	135.50	1	3,358	0.03%
2021/09/17	0	0.00	5	136.20	137.00	-5	3,367	-0.15%
2021/09/16	1	133.00	0	0.00	131.00	1	3,410	0.03%
2021/09/15	3	131.50	4	130.25	131.00	-1	3,437	-0.03%
2021/09/14	2	138.50	3	137.50	136.00	-1	3,462	-0.03%
2021/09/13	4	139.13	4	141.50	138.00	0	3,439	0.00%
2021/09/10	1	138.50	0	0.00	133.50	1	3,369	0.03%
2021/09/08	3	129.50	18	132.25	128.50	-15	3,485	-0.43%
2021/09/07	4	126.00	1	125.00	128.00	3	3,743	0.08%
2021/09/06	2	133.50	1	133.00	132.50	1	4,026	0.02%
2021/09/03	2	135.75	2	137.50	138.50	0	4,735	0.00%
2021/09/02	3	143.83	1	142.50	136.00	2	5,151	0.04%
2021/09/01	12	139.50	10	138.00	139.50	2	5,216	0.04%
2021/08/31	1	134.00	0	0.00	134.50	1	5,215	0.02%
2021/08/30	0	0.00	1	135.00	134.00	-1	5,236	-0.02%
2021/08/27	16	132.06	0	0.00	132.00	16	5,269	0.30%
2021/08/26	2	139.50	2	139.75	137.00	0	5,328	0.00%
2021/08/25	3	143.83	1	146.50	142.50	2	5,497	0.04%
2021/08/20	0	0.00	2	132.75	137.50	-2	5,787	-0.03%
2021/08/19	2	136.75	1	134.50	130.00	1	5,837	0.02%
2021/08/18	1	141.00	1	142.50	140.50	0	5,905	0.00%
2021/08/17	1	141.00	2	133.25	132.00	-1	6,083	-0.02%
2021/08/13	0	0.00	1	149.50	143.50	-1	6,405	-0.02%
2021/08/12	3	150.67	1	151.50	147.50	2	6,434	0.03%
2021/08/11	2	157.00	2	152.75	148.50	0	6,509	0.00%
2021/08/10	3	165.83	2	161.25	164.50	1	6,508	0.02%
2021/08/09	11	159.77	10	162.75	160.00	1	6,549	0.02%
2021/08/06	3.2	170.59	3	171.00	169.00	0.2	6,632	0.00%
2021/08/05	1	177.00	0.1	180.00	176.50	1	6,709	0.01%
2021/08/04	2	180.00	3	179.50	180.00	-1	6,764	-0.01%
2021/08/03	31	180.47	48	182.91	182.50	-17	6,741	-0.25%
2021/08/02	2	170.00	5	172.80	172.50	-3	6,658	-0.05%
2021/07/30	1	166.00	2	165.50	161.00	-1	6,726	-0.01%
2021/07/29	0	0.00	3	163.00	166.50	-3	6,815	-0.04%
2021/07/28	19	160.08	7	162.93	158.00	12	6,874	0.17%
2021/07/27	1	182.00	23	180.96	175.00	-22	6,937	-0.32%
2021/07/26	1	177.00	11	179.27	176.50	-10	6,977	-0.14%
2021/07/23	5	183.00	36	180.17	175.00	-31	7,094	-0.44%
2021/07/22	5	177.00	9	180.72	181.00	-4	7,090	-0.06%
2021/07/21	3	171.17	4	174.00	170.00	-1	7,183	-0.01%
2021/07/20	7	171.14	4	175.38	169.00	3	7,360	0.04%
2021/07/19	9	178.11	3	180.33	175.00	6	7,536	0.08%
2021/07/16	3	177.00	0	0.00	176.00	3	7,637	0.04%
2021/07/15	7	176.14	2	179.25	179.50	5	7,741	0.06%
2021/07/14	28	173.57	6	177.83	178.00	22	7,803	0.28%
2021/07/13	24	184.73	5	192.70	180.00	19	7,880	0.24%
2021/07/12	4	189.00	4	189.63	189.50	0	7,932	0.00%
2021/07/09	5	188.79	3	188.50	187.00	2	8,100	0.02%
2021/07/08	0	0.00	1	189.50	185.50	-1	8,219	-0.01%
2021/07/07	6	184.25	7	186.29	187.00	-1	8,312	-0.01%
2021/07/06	32	185.69	6	182.25	182.50	26	8,386	0.31%
2021/07/05	1	191.50	1	198.00	198.00	0	8,350	0.00%
2021/07/02	9	177.94	13	178.92	180.00	-4	8,359	-0.05%
2021/07/01	1	185.50	0	0.00	184.50	1	8,389	0.01%
2021/06/30	2	178.00	0	0.00	190.00	2	8,480	0.02%
2021/06/29	1	176.00	1	176.00	174.50	0	8,508	0.00%
2021/06/28	4	178.00	2	177.50	178.50	2	8,803	0.02%
2021/06/25	1	175.00	0	0.00	178.00	1	9,049	0.01%
2021/06/23	0	0.00	10.2	168.88	173.00	-10.2	9,587	-0.11%
2021/06/22	1	165.50	6	167.17	164.00	-5	10,103	-0.05%
2021/06/21	2	163.00	11	162.55	163.50	-9	10,515	-0.09%
2021/06/18	0	0.00	2	171.25	169.00	-2	10,999	-0.02%
2021/06/17	25	170.74	24	172.56	174.50	1	11,070	0.01%
2021/06/16	17.2	171.63	16.5	171.97	168.00	0.7	11,119	0.01%
2021/06/15	19.1	164.99	20	165.03	170.00	-1	10,911	-0.01%
2021/06/11	158.5	157.27	140	155.23	157.00	18.5	10,755	0.17%	大買/大賣/
2021/06/10	9	145.17	6	147.67	150.00	3	10,470	0.03%
2021/06/09	2	132.00	4	133.13	136.50	-2	10,352	-0.02%
2021/06/08	2	126.00	1	125.00	124.50	1	10,377	0.01%
2021/06/07	1	122.50	2	120.00	122.50	-1	10,645	-0.01%
2021/06/03	0	0.00	4	128.63	128.00	-4	10,690	-0.04%
2021/06/02	13	133.96	9	131.28	129.00	4	10,675	0.04%
2021/06/01	6	133.92	3	133.67	136.50	3	10,537	0.03%
2021/05/31	3	125.50	1	127.00	124.50	2	10,351	0.02%
2021/05/28	2	124.25	22	121.41	125.50	-20	10,332	-0.19%
2021/05/27	0	121.50	3	119.00	118.50	-3	10,328	-0.03%
2021/05/26	7	123.79	6	125.17	121.50	1	10,310	0.01%
2021/05/25	24	130.35	1	131.00	124.50	23	10,278	0.22%
2021/05/24	1	116.00	2	119.75	126.00	-1	10,082	-0.01%
2021/05/21	5	120.70	5	124.20	117.00	0	9,988	0.00%
2021/05/19	2	115.50	11	112.59	113.00	-9	9,841	-0.09%
2021/05/18	9	105.00	18	106.44	111.50	-9	9,706	-0.09%
2021/05/17	9	104.61	6	102.10	101.50	3	9,640	0.03%
2021/05/14	22	111.11	9	114.78	105.50	13	9,726	0.13%
2021/05/13	10	114.90	11	115.00	114.00	-1	9,661	-0.01%
2021/05/12	9	115.11	9	114.39	109.00	0	9,561	0.00%
2021/05/11	1	115.00	1	115.00	121.00	0	9,499	0.00%
2021/05/10	5	128.30	4	128.00	123.00	1	9,413	0.01%
2021/05/07	2	126.50	6	129.83	131.50	-4	9,367	-0.04%
2021/05/06	18	125.58	21	126.86	124.00	-3	9,308	-0.03%
2021/05/05	6	120.50	4	127.00	120.00	2	9,281	0.02%
2021/05/04	6	127.33	7	126.71	128.50	-1	9,199	-0.01%
2021/05/03	33	134.35	32	135.92	131.50	1	9,087	0.01%
2021/04/29	13	147.04	13	149.00	146.00	0	9,015	0.00%
2021/04/28	2	148.50	4	150.75	145.00	-2	8,883	-0.02%
2021/04/27	5	156.30	1	156.50	151.50	4	8,831	0.05%
2021/04/26	20	158.35	13	154.88	151.00	7	8,687	0.08%
2021/04/23	2	148.25	3	149.50	155.50	-1	8,500	-0.01%
2021/04/22	2	144.50	8	144.38	141.50	-6	8,310	-0.07%
2021/04/21	58	156.16	55	157.51	154.00	3	8,204	0.04%
2021/04/20	5	155.50	2	157.75	159.00	3	8,108	0.04%
2021/04/19	14	153.54	10	154.10	156.50	4	8,037	0.05%
2021/04/16	7	169.71	9	164.56	160.50	-2	7,901	-0.03%
2021/04/15	27	165.07	24	159.96	170.00	3	7,730	0.04%
2021/04/14	64	170.70	63	176.60	162.00	1	7,536	0.01%
2021/04/13	11	177.86	11	178.91	178.50	0	7,370	0.00%
2021/04/12	66	183.44	66	186.35	175.00	0	7,234	0.00%
2021/04/09	39	194.44	37.5	195.51	187.50	1.6	7,125	0.02%
2021/04/08	37	205.62	37.2	207.34	197.00	-0.2	7,148	0.00%
2021/04/07	21.7	212.81	23	210.98	203.50	-1.4	7,114	-0.02%
2021/04/06	8	207.50	7	207.07	203.00	1	7,013	0.01%
2021/04/01	3	204.83	5	204.50	193.50	-2	6,922	-0.03%
2021/03/31	63	199.46	57	201.18	201.00	6	6,895	0.09%
2021/03/30	15	184.33	17	187.09	195.50	-2	6,719	-0.03%
2021/03/29	89	181.23	95	180.03	178.00	-6	6,520	-0.09%
2021/03/26	38	183.72	37	185.76	182.50	1	6,383	0.02%
2021/03/25	121	180.20	110	180.62	181.00	11	6,049	0.18%	大買/大賣/
2021/03/24	118	167.48	135	165.59	177.00	-17	5,623	-0.30%	大買/大賣/
2021/03/23	63	170.31	61	169.35	161.00	2	5,276	0.04%
2021/03/22	25	166.14	3	167.67	171.00	22	4,752	0.46%
2021/03/19	8	147.13	21	147.76	155.50	-13	4,654	-0.28%
2021/03/18	61	140.53	61	142.43	141.50	0	4,497	0.00%
2021/03/17	4	141.87	3.8	144.05	138.50	0.2	4,421	0.00%
2021/03/16	90.8	144.06	83	144.16	138.50	7.8	4,262	0.18%
2021/03/15	45	145.76	45	146.70	146.00	0	3,823	0.00%
2021/03/12	4	129.88	6	136.50	136.50	-2	3,504	-0.06%
2021/03/11	40	116.68	40	117.41	124.50	0	3,342	0.00%
2021/03/10	0	0.00	1	109.00	113.50	-1	3,076	-0.03%
2021/03/09	2	108.75	3	109.00	103.50	-1	3,048	-0.03%
2021/03/04	1	123.00	2	117.00	123.00	-1	2,840	-0.04%
2021/03/02	4	120.50	0	0.00	121.50	4	2,742	0.15%
2021/02/22	0	0.00	0.3	99.00	98.10	-0.3	2,436	-0.01%
2021/02/05	0.3	69.80	0	0.00	73.80	0.3	2,182	0.01%
2021/02/04	0	0.00	8	66.88	67.10	-8	1,989	-0.40%
2021/02/03	1	62.70	0	0.00	61.00	1	1,932	0.05%
2021/02/02	0	0.00	2	62.20	62.80	-2	1,904	-0.11%
2021/01/29	3	59.80	0	0.00	57.80	3	1,858	0.16%
2021/01/28	13	61.88	0	0.00	61.50	13	1,824	0.71%
2021/01/27	6	62.00	17	63.28	63.80	-11	1,769	-0.62%
2021/01/25	1	59.00	0	0.00	59.00	1	1,664	0.06%
2021/01/22	0	0.00	10	57.30	57.80	-10	1,648	-0.61%
2021/01/20	1	55.00	0	0.00	54.40	1	1,619	0.06%
2021/01/14	0	0.00	1	58.40	59.60	-1	1,558	-0.06%
2021/01/12	1	57.40	2	57.50	56.60	-1	1,490	-0.07%
2021/01/07	2	57.40	1	56.50	56.80	1	1,415	0.07%
2021/01/06	2	57.35	0	0.00	56.30	2	1,390	0.14%
2021/01/05	5	59.50	0	0.00	59.20	5	1,348	0.37%
2021/01/04	10	59.70	1	59.90	59.20	9	1,315	0.68%
2020/12/31	23	63.55	21	62.74	60.20	2	1,264	0.16%
2020/12/30	0	0.00	2	58.35	60.90	-2	1,131	-0.18%
2020/12/29	4	55.50	0	0.00	55.40	4	1,048	0.38%
2020/12/28	4	57.28	0	0.00	56.50	4	1,014	0.39%
2020/12/25	5	58.50	5	57.90	57.90	0	967	0.00%
2020/12/24	6	57.00	6	57.83	57.90	0	893	0.00%
2020/12/23	5	50.80	10	54.15	54.80	-5	749	-0.67%
2020/12/22	5	50.49	4	51.73	49.90	1	677	0.15%
2020/12/21	5	54.84	4	54.00	53.70	1	619	0.16%
2020/12/18	2	52.25	0	0.00	53.90	2	506	0.39%
2020/12/17	2	49.00	0	0.00	49.00	2	365	0.55%
2020/12/09	0	0.00	38	42.41	42.50	-38	215	-17.61%
2020/12/07	1	43.00	0	0.00	41.95	1	206	0.48%
2020/12/03	0	0.00	1	40.80	40.10	-1	156	-0.64%
2020/12/02	1	40.90	0	0.00	40.85	1	154	0.65%
2020/11/06	0	0.00	2	38.25	37.90	-2	132	-1.51%
2020/10/15	0	0.00	1	36.60	36.60	-1	148	-0.67%
2020/10/14	9	36.80	0	0.00	36.70	9	151	5.93%
2020/10/06	1	37.20	0	0.00	37.10	1	171	0.58%
2020/09/30	2	35.23	0	0.00	35.45	2	169	1.18%
2020/09/04	0	0.00	2	35.00	35.85	-2	198	-1.01%
2020/09/01	2	36.90	0	0.00	37.40	2	208	0.96%
2020/08/28	1	38.25	0	0.00	38.25	1	205	0.49%
2020/08/26	1	39.10	1	39.10	39.10	0	186	0.00%
2020/07/13	0	0.00	3	38.55	38.35	-3	185	-1.62%
2020/07/09	0	0.00	8	39.23	39.00	-8	178	-4.49%
2020/07/06	41	39.44	0	0.00	39.20	41	172	23.74%
2020/03/18	0	26.50	0	0.00	25.90	0	205	0.00%
2020/01/13	0	0.00	3	39.00	38.70	-3	190	-1.58%
2020/01/02	3	38.85	0	0.00	38.90	3	254	1.18%
2019/12/16	0	0.00	1	35.80	36.70	-1	289	-0.35%
2019/12/12	0	0.00	1	36.25	36.20	-1	287	-0.35%
2019/11/05	0	0.00	1	38.30	38.10	-1	567	-0.18%
2019/10/31	1	38.50	0	0.00	37.75	1	613	0.16%
2019/10/18	1	37.20	0	0.00	37.25	1	749	0.13%
2019/10/14	5	35.20	0	0.00	35.00	5	807	0.62%
2019/10/09	0	0.00	1	36.60	36.40	-1	840	-0.12%
2019/09/10	3	43.90	0	0.00	43.90	3	971	0.31%
2019/09/06	3	44.85	3	45.10	44.75	0	971	0.00%
2019/09/05	0	0.00	1	47.50	47.50	-1	946	-0.11%
2019/09/03	1	47.70	1	47.45	46.95	0	923	0.00%
2019/09/02	0	0.00	1	45.00	45.90	-1	892	-0.11%
2019/08/23	0	0.00	1	44.90	44.95	-1	977	-0.10%
2019/08/21	1	45.90	0	0.00	45.90	1	962	0.10%
2019/08/19	0	0.00	1	43.60	43.85	-1	925	-0.11%
2019/08/15	1	42.15	0	0.00	42.70	1	941	0.11%
2019/08/14	0	0.00	1	43.00	42.80	-1	952	-0.10%
2019/08/06	3	44.30	0	0.00	45.10	3	957	0.31%
2019/07/31	0	0.00	1	45.95	46.70	-1	911	-0.11%
2019/07/30	0	0.00	1	45.80	45.60	-1	909	-0.11%
2019/07/24	0	0.00	2	46.85	46.50	-2	898	-0.22%
2019/07/22	0	0.00	1	48.95	49.20	-1	848	-0.12%
2019/07/17	1	46.90	0	0.00	47.10	1	811	0.12%
2019/07/16	1	48.60	0	0.00	48.35	1	789	0.13%
2019/07/15	0	0.00	2	48.33	48.60	-2	774	-0.26%
2019/07/12	0	0.00	4	46.20	46.25	-4	746	-0.54%
2019/07/11	4	45.84	0	0.00	45.65	4	771	0.52%
2019/05/31	1	43.40	0	0.00	44.00	1	1,521	0.07%
2019/05/21	0	0.00	11	39.10	41.20	-11	1,485	-0.74%
2019/05/15	1	42.80	0	0.00	43.00	1	1,480	0.07%
2019/04/18	0	0.00	3	43.57	42.65	-3	1,496	-0.20%
2019/04/15	4	45.66	0	0.00	46.50	4	1,477	0.27%
2019/04/11	3	45.35	3	44.93	44.35	0	1,432	0.00%
2019/04/10	1	43.50	0	0.00	43.70	1	1,372	0.07%
2019/04/01	0	0.00	2	42.75	41.10	-2	1,392	-0.14%
2019/03/28	1	43.95	1	43.85	43.80	0	1,351	0.00%
2019/03/27	1	43.55	0	0.00	43.55	1	1,337	0.07%
2019/03/26	2	44.33	1	43.45	43.45	1	1,327	0.08%
2019/03/25	1	43.10	1	43.60	43.45	0	1,316	0.00%
2019/03/22	4	45.54	8	43.76	44.10	-4	1,299	-0.31%
2019/03/21	2	43.23	1	42.75	44.10	1	1,209	0.08%
2019/03/20	0	0.00	2	39.95	40.10	-2	1,112	-0.18%
2019/03/19	0	0.00	1	40.05	39.85	-1	1,151	-0.09%
2019/03/15	3	40.98	1	41.50	41.15	2	1,128	0.18%
2019/03/14	0	0.00	1	40.00	40.60	-1	1,109	-0.09%
2019/03/12	1	39.00	0	0.00	39.30	1	985	0.10%
2019/03/11	2	38.65	2	38.85	38.70	0	946	0.00%
2019/03/05	1	32.40	0	0.00	32.45	1	763	0.13%
2019/02/25	2	32.68	0	0.00	32.40	2	730	0.27%
2019/02/21	2	32.98	0	0.00	32.80	2	714	0.28%
2019/02/19	1	33.05	0	0.00	32.65	1	697	0.14%
2019/01/21	5	30.10	0	0.00	29.70	5	511	0.98%
2019/01/09	10	29.70	10	29.50	28.80	0	475	0.00%
2019/01/08	0	0.00	3	30.37	29.25	-3	461	-0.65%
2019/01/07	12	32.03	10	31.33	31.15	2	436	0.46%
2018/12/27	2	30.65	0	0.00	30.80	2	355	0.56%
2018/12/18	1	28.50	0	0.00	28.05	1	245	0.41%
2018/12/12	0	0.00	2	31.65	31.20	-2	201	-0.99%
2018/12/11	2	30.40	0	0.00	30.40	2	145	1.37%
2018/12/03	0	0.00	10	27.00	27.10	-10	86	-11.51%
2018/10/31	0	0.00	4	25.60	25.90	-4	86	-4.60%
2018/09/07	0	0.00	1	26.10	26.20	-1	82	-1.21%
2018/08/09	0	0.00	1	25.50	25.55	-1	100	-0.99%
2018/06/29	0	0.00	1	27.10	27.10	-1	100	-1.00%
2018/06/14	0	0.00	3	26.80	26.95	-3	110	-2.72%
2018/04/18	0	25.85	0	0.00	25.90	0	206	0.00%
2018/04/17	1	26.20	0	0.00	26.05	1	207	0.48%
2018/04/12	2	25.23	0	0.00	25.35	2	232	0.86%
2018/04/10	1	25.80	0	0.00	25.65	1	233	0.43%
2018/04/09	1	26.45	0	0.00	26.45	1	229	0.44%
2018/01/09	10	29.40	0	0.00	29.40	10	324	3.09%
2018/01/08	0	0.00	10	31.90	31.05	-10	331	-3.02%