亞信 (3169)-元大-永春券商分點個股進出

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
120.5
漲跌
▲3.0
漲幅
+2.55%
成交量
321張
產業
上櫃半導體類股
308人加入追蹤

立即追蹤
本地時間:13:30

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－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/06	0	117.25	0	0.00	117.50	0	1,330	0.00%
2024/05/03	0	118.00	0.1	120.00	118.00	0	1,333	0.00%
2024/05/02	0	118.50	0	0.00	118.00	0	1,344	0.00%
2024/04/29	0.1	116.50	0	0.00	117.00	0.1	1,346	0.00%
2024/04/15	0	121.00	0	0.00	120.50	0	1,347	0.00%
2024/04/08	0.1	126.00	0	0.00	125.50	0.1	1,350	0.01%
2024/04/02	0	0.00	1	126.50	126.00	-1	1,373	-0.07%
2024/03/29	1	125.00	3	125.00	125.00	-2	1,405	-0.14%
2024/03/28	3	128.00	0	0.00	128.00	3	1,393	0.22%
2024/03/27	0	132.50	0	0.00	130.00	0	1,391	0.00%
2024/03/25	0.1	133.50	0	0.00	133.50	0.1	1,389	0.00%
2024/03/22	2.1	132.52	0	0.00	133.00	2.1	1,392	0.15%
2024/03/21	1	136.00	0.1	137.00	135.50	1	1,390	0.07%
2024/03/20	0	0.00	0	134.00	134.00	0	1,372	0.00%
2024/03/19	2.1	134.74	0	0.00	133.00	2.1	1,357	0.15%
2024/03/15	4	136.25	2	137.50	135.50	2	1,330	0.15%
2024/03/14	1	144.50	0.1	141.62	141.00	0.9	1,306	0.07%
2024/03/12	11	142.91	16.2	143.79	143.00	-5.1	1,263	-0.41%
2024/03/11	2.2	139.52	6.1	141.76	138.50	-4	1,220	-0.32%
2024/03/08	21.7	140.18	11	137.68	138.00	10.7	1,178	0.91%
2024/03/07	4.2	154.05	8.1	153.62	150.50	-3.9	1,050	-0.37%
2024/03/06	1	138.00	1.1	142.92	141.00	-0.1	814	-0.01%
2024/03/04	1	136.52	0	0.00	138.00	1	813	0.12%
2024/03/01	2.2	139.70	0.1	142.00	137.50	2.1	824	0.25%
2024/02/29	1.1	141.88	0	0.00	139.50	1.1	834	0.13%
2024/02/27	0.1	139.86	1	141.00	141.50	-0.9	865	-0.11%
2024/02/26	0.1	143.10	0.2	144.04	142.00	0	1,003	0.00%
2024/02/23	23.1	136.06	47	133.17	139.00	-23.9	1,014	-2.36%
2024/02/22	20	134.25	0	0.00	134.00	20	972	2.06%
2024/02/20	1	132.00	0	0.00	131.50	1	1,026	0.10%
2024/02/19	1	131.00	0	0.00	131.50	1	1,046	0.10%
2024/02/16	1	129.00	0	0.00	131.50	1	1,105	0.09%
2024/02/01	0	125.00	0	0.00	125.00	0	1,197	0.00%
2024/01/15	1	125.50	1	125.50	126.00	0	1,347	0.00%
2024/01/05	0	124.00	10	123.25	123.50	-10	1,459	-0.69%
2024/01/04	3	125.00	0	0.00	124.50	3	1,466	0.20%
2023/12/28	0	0.00	4	135.00	135.00	-4	1,446	-0.28%
2023/12/27	4	136.00	1	134.00	134.00	3	1,434	0.21%
2023/12/26	1	130.00	0	0.00	129.50	1	1,405	0.07%
2023/12/22	0	0.00	2	129.50	128.50	-2	1,401	-0.14%
2023/12/14	2	129.50	0	0.00	129.50	2	1,392	0.14%
2023/12/13	0	0.00	5	130.50	130.00	-5	1,410	-0.35%
2023/12/11	1	134.00	1	135.50	134.00	0	1,417	0.00%
2023/12/08	1	131.50	16	132.63	132.50	-15	1,414	-1.06%
2023/12/07	5	132.10	1	131.50	131.50	4	1,456	0.27%
2023/12/06	1	135.50	0	0.00	135.50	1	1,505	0.07%
2023/12/05	0	0.00	1	134.00	133.00	-1	1,528	-0.07%
2023/12/04	1	138.50	0	0.00	135.00	1	1,578	0.06%
2023/11/30	5	141.00	0	0.00	136.50	5	1,623	0.31%
2023/11/29	10	139.00	10	138.00	138.50	0	1,609	0.00%
2023/11/28	10	136.00	12	137.17	136.50	-2	1,596	-0.13%
2023/11/27	11	135.64	12.6	136.32	134.50	-1.6	1,589	-0.10%
2023/11/24	14.5	140.92	11	138.73	139.50	3.5	1,564	0.22%
2023/11/23	41	147.45	26	145.17	139.50	15	1,519	0.99%
2023/11/22	32.2	140.46	44	144.35	146.50	-11.9	1,337	-0.89%
2023/11/20	10.1	136.49	0	0.00	133.50	10.1	1,224	0.83%
2023/11/17	17	131.44	17.2	132.48	134.50	-0.2	1,182	-0.02%
2023/11/16	5.2	129.73	0.6	129.50	130.00	4.6	1,151	0.40%
2023/11/15	2.1	135.06	10	136.20	133.50	-7.9	1,123	-0.70%
2023/11/14	5.5	134.26	3	131.67	134.50	2.5	1,061	0.23%
2023/11/13	0	127.00	0	0.00	127.00	0	969	0.00%
2023/11/08	0	0.00	0.6	124.15	124.00	-0.6	937	-0.07%
2023/11/07	0.1	127.50	2	126.00	127.00	-1.9	928	-0.21%
2023/11/06	1	126.00	0	0.00	126.00	1	916	0.11%
2023/11/03	2	125.48	0	125.00	125.00	2	905	0.23%
2023/11/02	10.3	124.50	10	125.30	125.00	0.3	903	0.03%
2023/11/01	0.1	122.00	2	122.50	121.50	-1.9	881	-0.22%
2023/10/31	3.2	122.00	1.5	119.00	118.50	1.7	878	0.19%
2023/10/30	0.2	125.50	0	0.00	125.50	0.2	870	0.02%
2023/10/27	0	121.50	0.1	119.00	119.00	-0.1	851	-0.01%
2023/10/26	0.1	123.50	0	0.00	121.00	0.1	865	0.01%
2023/10/25	0	0.00	0.1	126.73	127.50	-0.1	854	-0.01%
2023/10/23	0.2	120.83	0	0.00	121.50	0.2	836	0.02%
2023/10/20	0.1	121.00	0	0.00	122.00	0.1	854	0.01%
2023/10/19	0.2	125.50	0	0.00	125.50	0.2	849	0.02%
2023/10/17	10	127.00	11	126.14	124.50	-1	822	-0.12%
2023/10/16	0	0.00	3	123.50	121.50	-3	810	-0.37%
2023/10/13	0	0.00	2	118.50	123.50	-2	774	-0.26%
2023/10/12	5	119.90	1	120.00	119.50	4	762	0.52%
2023/09/28	0	0.00	1	116.50	114.50	-1	799	-0.13%
2023/09/25	0	0.00	2	120.00	120.00	-2	827	-0.24%
2023/09/13	0	0.00	30	121.07	122.00	-30	784	-3.82%
2023/09/12	1	117.50	29	117.60	121.50	-28	786	-3.56%
2023/09/11	21	129.67	0	0.00	125.00	21	733	2.86%
2023/09/08	11	127.09	21	126.43	125.00	-10	674	-1.48%
2023/09/07	25	126.12	5	126.50	126.50	20	651	3.07%
2023/09/06	30	122.75	16	122.53	122.50	14	597	2.34%
2023/09/05	1	120.00	0	0.00	121.50	1	561	0.18%
2023/08/31	2	112.00	0	0.00	112.50	2	545	0.37%
2023/08/30	5	107.00	0	0.00	107.00	5	537	0.93%
2023/08/25	1	105.00	0	0.00	104.50	1	551	0.18%
2023/08/24	5	103.40	1	103.50	102.50	4	577	0.69%
2023/08/23	0	0.00	3	102.00	102.00	-3	591	-0.51%
2023/08/22	0	0.00	1	103.50	102.00	-1	617	-0.16%
2023/08/18	1	102.50	0	0.00	103.00	1	622	0.16%
2023/08/16	0	0.00	1	103.00	103.00	-1	624	-0.16%
2023/08/14	1	101.00	1	103.00	101.00	0	631	0.00%
2023/08/11	0	0.00	3	106.50	106.50	-3	628	-0.48%
2023/08/08	1	108.00	0	0.00	108.00	1	630	0.16%
2023/07/28	8	114.50	0	0.00	113.00	8	604	1.32%
2023/07/25	1	116.00	1	108.50	116.00	0	599	0.00%
2023/07/21	1	107.50	0	0.00	108.00	1	591	0.17%
2023/07/20	0	0.00	1	109.50	110.00	-1	627	-0.16%
2023/07/19	0	0.00	1	109.50	110.00	-1	634	-0.16%
2023/07/18	1	107.50	0	0.00	106.00	1	654	0.15%
2023/07/12	0	0.00	1	107.00	106.50	-1	862	-0.12%
2023/07/11	0	0.00	1	108.00	110.50	-1	921	-0.11%
2023/06/28	6	123.67	7	124.07	122.50	-1	1,201	-0.08%
2023/06/19	1	129.00	1	129.00	129.00	0	1,283	0.00%
2023/06/14	0	0.00	1	128.00	127.00	-1	1,291	-0.08%
2023/06/13	1	128.00	2	129.25	128.00	-1	1,287	-0.08%
2023/06/09	3	124.33	2	125.50	125.50	1	1,279	0.08%
2023/06/05	1	126.00	0	0.00	127.00	1	1,298	0.08%
2023/06/02	2	125.50	1	125.00	125.00	1	1,314	0.08%
2023/05/31	0.1	126.00	1	127.50	127.00	-0.9	1,450	-0.06%
2023/05/30	5	128.50	0	0.00	125.50	5	1,469	0.34%
2023/05/29	1	126.50	1	127.00	127.00	0	1,471	0.00%
2023/05/26	0.3	120.00	5	120.00	122.00	-4.7	1,460	-0.32%
2023/05/19	0	118.00	0	0.00	117.50	0	1,495	0.00%
2023/05/09	2	121.00	2	122.25	120.50	0	1,538	0.00%
2023/05/05	0	0.00	1	125.00	125.00	-1	1,548	-0.06%
2023/05/04	1	125.50	1	125.00	125.50	0	1,570	0.00%
2023/05/03	3	126.00	3	126.67	125.50	0	1,575	0.00%
2023/05/02	1	128.50	0	0.00	127.50	1	1,579	0.06%
2023/04/26	0	0.00	1	122.50	125.50	-1	1,566	-0.06%
2023/04/25	2.3	123.87	1	123.50	123.00	1.3	1,560	0.08%
2023/04/24	0.3	132.00	0	0.00	132.00	0.3	1,527	0.02%
2023/04/21	1	131.50	1	135.50	131.50	0	1,520	0.00%
2023/04/20	2	140.75	3	138.83	138.00	-1	1,493	-0.07%
2023/04/19	40	139.63	40	139.13	138.50	0	1,442	0.00%
2023/04/18	2	135.00	1	137.00	133.50	1	1,387	0.07%
2023/04/17	2	139.00	0	0.00	136.50	2	1,357	0.15%
2023/04/14	4	145.50	10	145.85	145.00	-6	1,291	-0.46%
2023/04/13	47	145.66	56	144.04	143.50	-9	1,229	-0.73%
2023/04/12	18	137.28	8.2	138.70	139.00	9.8	1,032	0.95%
2023/03/31	0	125.50	1	126.00	124.50	-1	911	-0.11%
2023/03/29	0	0.00	2	127.25	125.00	-2	900	-0.22%
2023/03/28	2	131.00	0.1	125.00	125.50	2	895	0.22%
2023/03/27	26.1	130.82	25	130.00	129.00	1.1	875	0.12%
2023/03/24	0	0.00	3	123.17	125.00	-3	838	-0.36%
2023/03/21	2	120.00	0	0.00	120.00	2	813	0.25%
2023/03/20	2	121.50	0	0.00	121.00	2	810	0.25%
2023/03/15	0	0.00	1	120.00	118.00	-1	826	-0.12%
2023/03/14	1	116.50	1	116.00	116.50	0	849	0.00%
2023/03/13	2	117.25	2	115.75	117.50	0	891	0.00%
2023/03/10	0	0.00	1	120.50	120.00	-1	897	-0.11%
2023/03/08	0	0.00	5	125.00	125.00	-5	931	-0.54%
2023/03/06	8	129.19	2	131.00	128.00	6	962	0.62%
2023/03/03	3.2	127.00	5	129.20	127.50	-1.8	931	-0.19%
2023/03/02	0	0.00	1	123.50	121.00	-1	843	-0.12%
2023/03/01	2	121.72	0.1	123.00	122.00	1.9	816	0.23%
2023/02/24	0	0.00	0	117.63	115.00	0	788	0.00%
2023/02/22	3	114.00	3	114.83	114.00	0	790	0.00%
2023/02/21	2	119.25	1.1	120.50	118.00	0.9	827	0.11%
2023/02/20	0	0.00	0.1	117.50	116.50	-0.1	805	-0.01%
2023/02/17	1	115.00	1.2	113.76	115.00	-0.2	803	-0.03%
2023/02/16	0	0.00	0.3	113.25	114.00	-0.3	808	-0.04%
2023/02/15	0	0.00	0.3	111.57	110.50	-0.3	817	-0.04%
2023/02/10	1	111.50	0	0.00	111.00	1	864	0.12%
2023/02/09	1	115.00	1	113.50	113.50	0	865	0.00%
2023/02/08	0	0.00	2	118.25	118.00	-2	858	-0.23%
2023/02/07	2	112.50	10	114.25	115.50	-8	837	-0.96%
2023/02/02	9	117.72	1	116.50	116.50	8	856	0.93%
2023/02/01	5	115.00	1	113.50	113.50	4	848	0.47%
2023/01/30	1	109.50	3	109.50	110.50	-2	875	-0.23%
2023/01/16	0	103.00	0	0.00	103.50	0	885	0.00%
2023/01/13	1	102.50	0	0.00	102.00	1	891	0.11%
2023/01/12	1	104.00	0	0.00	104.50	1	893	0.11%
2023/01/11	0	108.00	0	0.00	105.00	0	896	0.00%
2023/01/09	0	106.00	1	104.00	106.00	-1	930	-0.11%
2023/01/05	1	103.00	2	105.00	103.50	-1	938	-0.11%
2022/12/30	1	99.00	1	101.50	99.00	0	962	0.00%
2022/12/29	1	99.10	0	0.00	100.50	1	984	0.10%
2022/12/28	1	99.41	1	101.00	98.80	0	998	0.00%
2022/12/27	1	103.00	2	104.00	103.00	-1	1,013	-0.10%
2022/12/23	0	103.50	0	0.00	105.50	0	1,046	0.00%
2022/12/21	0	0.00	1	103.50	103.00	-1	1,077	-0.09%
2022/12/20	2	103.00	2	102.75	101.00	0	1,102	0.00%
2022/12/19	2	107.25	1	107.00	106.00	1	1,118	0.09%
2022/12/16	2	109.00	1	110.00	109.00	1	1,122	0.09%
2022/12/15	1	113.50	1	112.50	112.50	0	1,124	0.00%
2022/12/14	0	112.00	3	111.50	113.50	-3	1,124	-0.27%
2022/12/13	0	110.00	0	0.00	108.50	0	1,119	0.00%
2022/12/12	0	110.50	0	0.00	109.00	0	1,119	0.00%
2022/12/09	2	111.75	1	115.00	111.50	1	1,123	0.09%
2022/12/08	1	112.00	0	0.00	112.00	1	1,128	0.09%
2022/12/07	2	114.00	2	116.75	114.00	0	1,124	0.00%
2022/12/06	0	0.00	5	117.00	118.00	-5	1,108	-0.45%
2022/12/05	28	121.93	24	121.67	121.50	4	1,085	0.37%
2022/12/01	2	115.50	0	0.00	114.00	2	1,029	0.19%
2022/11/30	1	115.50	1	115.50	114.00	0	1,017	0.00%
2022/11/29	1	114.50	1	110.00	110.00	0	994	0.00%
2022/11/28	2	116.50	3	116.17	116.00	-1	973	-0.10%
2022/11/25	0	109.00	0	0.00	106.00	0	945	0.00%
2022/11/23	0	0.00	2	105.50	103.50	-2	938	-0.21%
2022/11/22	1	105.00	0	0.00	103.50	1	950	0.11%
2022/11/21	0	0.00	1	106.50	106.00	-1	957	-0.10%
2022/11/18	2	106.25	2	107.00	106.50	0	968	0.00%
2022/11/17	65	111.95	62	109.48	109.00	3	965	0.31%
2022/11/15	2	103.75	1	105.50	105.00	1	931	0.11%
2022/11/14	2	102.25	3	103.50	104.00	-1	955	-0.10%
2022/11/10	1	99.40	0	0.00	101.00	1	1,013	0.10%
2022/11/08	2	100.50	2	99.50	97.10	0	1,039	0.00%
2022/11/07	1	98.70	0	0.00	96.40	1	1,035	0.10%
2022/11/04	0	0.00	2	95.10	96.00	-2	1,051	-0.19%
2022/11/03	1	95.00	1	95.70	95.50	0	1,087	0.00%
2022/11/01	1	93.90	1.1	93.71	93.90	-0.1	1,163	-0.01%
2022/10/31	2	92.85	0	0.00	91.60	2	1,156	0.17%
2022/10/28	0	0.00	1	92.50	92.20	-1	1,149	-0.09%
2022/10/27	12	93.49	10	92.10	92.50	2	1,143	0.17%
2022/10/26	4	91.95	4	89.25	87.60	0	1,133	0.00%
2022/10/24	1	91.70	1	91.30	91.00	0	1,134	0.00%
2022/10/18	1	94.90	1	92.60	92.50	0	1,152	0.00%
2022/10/17	1	92.00	3	88.57	92.70	-2	1,172	-0.17%
2022/10/14	3	86.80	1	85.00	88.20	2	1,180	0.17%
2022/10/11	1	87.00	1	88.30	86.80	0	1,250	0.00%
2022/10/07	0	96.60	0	0.00	95.00	0	1,255	0.00%
2022/10/06	2	98.25	2	98.10	98.10	0	1,269	0.00%
2022/10/05	4	97.20	4.1	96.98	96.60	-0.1	1,266	-0.01%
2022/10/04	0.1	96.40	0	0.00	96.10	0.1	1,276	0.01%
2022/10/03	1	94.90	1	93.00	94.90	0	1,264	0.00%
2022/09/30	1	92.00	1	90.40	92.00	0	1,272	0.00%
2022/09/28	1	91.50	1	94.30	91.50	0	1,302	0.00%
2022/09/27	3	95.73	3	94.30	97.80	0	1,308	0.00%
2022/09/26	0	0.00	2	94.40	91.10	-2	1,304	-0.15%
2022/09/23	0	103.00	2	102.50	101.00	-2	1,328	-0.15%
2022/09/19	1	108.00	2	109.25	108.00	-1	1,415	-0.07%
2022/09/16	1	111.50	0	0.00	111.00	1	1,452	0.07%
2022/09/15	0	114.50	1	114.50	112.00	-1	1,473	-0.07%
2022/09/14	1	107.00	0	0.00	109.00	1	1,485	0.07%
2022/09/06	1	109.05	1	113.00	109.00	0	1,570	0.00%
2022/09/05	2	113.52	3	114.33	113.00	-1	1,576	-0.06%
2022/09/02	2	118.75	2	119.25	118.50	0	1,581	0.00%
2022/09/01	1	119.02	1	122.00	119.00	0	1,593	0.00%
2022/08/31	2	122.50	1	120.50	123.50	1	1,613	0.06%
2022/08/30	0	121.00	15	122.00	121.50	-15	1,667	-0.90%
2022/08/29	3	121.83	1	121.00	121.50	2	1,672	0.12%
2022/08/26	1	127.00	4	130.50	127.50	-3	1,680	-0.18%
2022/08/25	0	0.00	3	128.17	128.00	-3	1,702	-0.18%
2022/08/24	3	125.50	0	0.00	124.50	3	1,770	0.17%
2022/08/23	3	125.83	1	124.50	128.00	2	1,794	0.11%
2022/08/22	0	128.14	0	0.00	126.00	0	1,856	0.00%
2022/08/19	3	133.17	3	134.33	130.50	0	1,899	0.00%
2022/08/18	2	130.75	14	130.43	132.00	-12	1,894	-0.63%
2022/08/17	14	134.79	4	135.13	136.00	10	1,903	0.53%
2022/08/16	3	132.33	1	130.50	130.50	2	1,925	0.10%
2022/08/15	1	131.00	3	131.83	132.00	-2	1,942	-0.10%
2022/08/12	1	127.00	1	123.50	127.00	0	1,995	0.00%
2022/08/11	3	123.33	1	124.00	123.00	2	2,057	0.10%
2022/08/10	4	124.75	2	125.50	122.50	2	2,236	0.09%
2022/08/09	9	131.39	1	130.00	132.00	8	2,249	0.36%
2022/08/08	2	131.00	1	129.50	131.50	1	2,234	0.04%
2022/08/04	1	121.50	1	121.00	121.50	0	2,371	0.00%
2022/08/03	2	122.00	2	123.75	122.00	0	2,556	0.00%
2022/07/28	1	132.00	0	0.00	129.00	1	2,854	0.04%
2022/07/26	2	128.50	2	128.75	128.50	0	2,907	0.00%
2022/07/25	0	135.50	1	134.50	135.50	-1	2,945	-0.03%
2022/07/22	3	138.32	11	134.36	135.00	-8	2,997	-0.27%
2022/07/21	10	136.20	2	135.00	136.50	8	3,026	0.26%
2022/07/20	1	131.00	1	133.00	131.00	0	3,043	0.00%
2022/07/19	0	0.00	1	130.50	130.00	-1	3,082	-0.03%
2022/07/18	1	131.50	1	134.50	133.00	0	3,096	0.00%
2022/07/15	13	125.62	13.3	124.71	125.00	-0.3	3,069	-0.01%
2022/07/14	19	122.89	14	122.61	124.00	5	3,078	0.16%
2022/07/13	2	119.00	2	118.25	117.50	0	3,100	0.00%
2022/07/12	7	112.79	7	113.57	112.50	0	3,127	0.00%
2022/07/11	2	122.75	2	121.75	120.00	0	3,194	0.00%
2022/07/08	1	123.00	1	124.00	122.00	0	3,226	0.00%
2022/07/07	3	117.83	4	119.25	121.00	-1	3,233	-0.03%
2022/07/06	2	119.75	3	119.50	115.50	-1	3,244	-0.03%
2022/07/05	1	118.50	6	119.25	124.00	-5	3,263	-0.15%
2022/07/04	5	116.90	7	116.93	118.00	-2	3,266	-0.06%
2022/07/01	7	118.71	7	119.43	116.00	0	3,288	0.00%
2022/06/30	3	126.00	3	128.17	126.00	0	3,257	0.00%
2022/06/29	4	132.38	4	132.00	132.50	0	3,262	0.00%
2022/06/28	0	0.00	10	133.00	132.50	-10	3,272	-0.31%
2022/06/27	12	139.96	4	138.50	138.50	8	3,306	0.24%
2022/06/24	6	135.00	3	134.67	133.00	3	3,319	0.09%
2022/06/23	4	133.00	4	130.50	129.50	0	3,321	0.00%
2022/06/22	1	134.50	0	0.00	131.50	1	3,339	0.03%
2022/06/21	3	136.83	4	134.50	139.50	-1	3,382	-0.03%
2022/06/20	4	135.13	3	138.83	130.50	1	3,451	0.03%
2022/06/17	0	0.00	1	141.00	142.50	-1	3,454	-0.03%
2022/06/16	4	146.00	1	152.00	140.50	3	3,530	0.08%
2022/06/15	3	149.00	4	150.75	148.00	-1	3,636	-0.03%
2022/06/14	2	148.75	3	147.17	149.50	-1	3,711	-0.03%
2022/06/13	6	149.08	6	148.75	149.00	0	3,747	0.00%
2022/06/10	2	153.75	1	153.50	154.00	1	3,794	0.03%
2022/06/09	4	158.50	3	160.17	157.00	1	3,810	0.03%
2022/06/08	2	162.00	2	162.50	161.00	0	3,836	0.00%
2022/06/07	1	169.50	1	167.50	169.50	0	3,891	0.00%
2022/06/06	3	168.17	5	168.70	167.50	-2	3,980	-0.05%
2022/06/02	5	172.90	1	171.50	169.50	4	4,093	0.10%
2022/06/01	11	175.91	14	175.64	175.00	-3	4,213	-0.07%
2022/05/31	0	0.00	1	173.00	173.50	-1	4,371	-0.02%
2022/05/30	7	175.79	5	175.60	173.00	2	4,423	0.05%
2022/05/27	2	169.75	3	170.83	169.00	-1	4,389	-0.02%
2022/05/26	3	162.83	2	166.25	164.50	1	4,369	0.02%
2022/05/25	4	165.63	3	164.33	166.00	1	4,391	0.02%
2022/05/24	4	162.63	5	165.50	162.00	-1	4,397	-0.02%
2022/05/23	2	173.50	2	174.00	171.50	0	4,356	0.00%
2022/05/20	6	174.42	16	171.47	171.00	-10	4,390	-0.23%
2022/05/19	13	173.77	4	165.63	174.50	9	4,341	0.21%
2022/05/18	73	171.39	70	170.41	170.50	3	4,319	0.07%
2022/05/17	1	160.00	2	161.00	167.00	-1	4,176	-0.02%
2022/05/16	1	159.50	0	0.00	158.50	1	4,228	0.02%
2022/05/13	1	160.50	0	0.00	160.50	1	4,234	0.02%
2022/05/12	3	164.33	42	161.05	159.00	-39	4,243	-0.92%
2022/05/11	54	164.14	15	166.80	163.50	39	4,183	0.93%
2022/05/10	8	153.25	9	154.56	159.00	-1	4,057	-0.02%
2022/05/09	1	148.00	0	0.00	146.00	1	4,065	0.02%
2022/05/06	3	156.50	3	155.67	155.50	0	4,104	0.00%
2022/05/05	15	167.73	17	168.85	168.50	-2	4,071	-0.05%
2022/04/29	3	151.83	3	153.50	148.00	0	4,099	0.00%
2022/04/28	9	150.11	8	150.75	148.00	1	4,102	0.02%
2022/04/27	4.1	147.56	4	144.13	150.50	0.1	4,085	0.00%
2022/04/26	1.1	149.98	0	0.00	148.00	1.1	4,098	0.03%
2022/04/25	0.1	154.00	4	153.88	153.50	-4	4,223	-0.09%
2022/04/22	1	161.50	1	167.00	161.50	0	4,254	0.00%
2022/04/21	1	174.50	2	171.00	171.50	-1	4,297	-0.02%
2022/04/20	0	168.00	0	0.00	170.00	0	4,369	0.00%
2022/04/19	1	169.00	1	171.00	166.00	0	4,426	0.00%
2022/04/18	8	168.06	6	165.00	169.00	2	4,523	0.04%
2022/04/15	2	171.00	2	173.25	168.00	0	4,679	0.00%
2022/04/14	1	181.50	1	183.00	182.00	0	4,689	0.00%
2022/04/13	2	187.00	2	184.00	184.00	0	4,725	0.00%
2022/04/12	6	187.00	6	184.25	183.50	0	4,773	0.00%
2022/04/08	1	199.51	1	199.50	200.00	0	4,794	0.00%
2022/04/07	1	201.00	4	204.63	199.00	-3	4,884	-0.06%
2022/03/31	1	215.50	0	0.00	215.00	1	4,984	0.02%
2022/03/30	1	221.50	2	214.50	214.00	-1	5,046	-0.02%
2022/03/29	3	214.67	3	215.50	213.50	0	5,115	0.00%
2022/03/28	10	215.00	10	216.30	216.50	0	5,349	0.00%
2022/03/25	2	216.75	10	218.00	213.50	-8	5,524	-0.14%
2022/03/24	12	225.63	93.1	220.40	218.50	-81.1	5,574	-1.45%
2022/03/23	44	225.64	1	232.50	224.00	43	5,658	0.76%
2022/03/22	50	220.40	2	222.00	219.50	48	5,903	0.81%
2022/03/21	3	225.17	4	224.25	218.00	-1	6,045	-0.02%
2022/03/18	13	216.88	14.1	217.54	219.00	-1.1	6,106	-0.02%
2022/03/17	10.1	203.12	8	208.37	209.00	2	6,091	0.03%
2022/03/16	4	193.13	2	192.00	194.00	2	6,188	0.03%
2022/03/15	5	191.10	13	196.00	186.50	-8	6,454	-0.12%
2022/03/14	3	200.83	3	200.50	200.00	0	6,674	0.00%
2022/03/11	4	200.00	7	199.07	200.50	-3	6,885	-0.04%
2022/03/10	15	203.87	8	202.25	204.50	7	7,297	0.10%
2022/03/09	6	198.08	9	197.72	193.00	-3	7,492	-0.04%
2022/03/08	7.1	202.98	5	207.80	193.50	2.1	7,848	0.03%
2022/03/07	13	221.04	5	216.20	211.50	8	8,059	0.10%
2022/03/04	9	228.78	12.1	233.67	234.50	-3.1	8,233	-0.04%
2022/03/03	1	212.00	1	219.00	213.50	0	8,210	0.00%
2022/03/02	1	217.00	2	210.75	217.00	-1	8,407	-0.01%
2022/03/01	2	213.00	3	207.17	213.00	-1	8,944	-0.01%
2022/02/25	1	205.00	2	200.00	205.00	-1	9,237	-0.01%
2022/02/24	2	200.25	1	205.50	195.00	1	9,547	0.01%
2022/02/23	1	210.50	6	210.17	211.00	-5	9,773	-0.05%
2022/02/22	8	207.00	1	212.00	205.00	7	9,967	0.07%
2022/02/21	2	218.25	1	218.50	217.50	1	10,078	0.01%
2022/02/18	2	217.75	1	211.00	220.50	1	10,416	0.01%
2022/02/17	3	219.00	5	216.20	215.00	-2	10,719	-0.02%
2022/02/16	4	220.00	8	214.81	219.50	-4	11,096	-0.04%
2022/02/14	6	204.92	4	203.38	202.50	2	11,339	0.02%
2022/02/11	1	219.50	1	220.00	219.50	0	11,440	0.00%
2022/02/10	2	218.25	6	219.58	215.50	-4	11,578	-0.03%
2022/02/09	4	221.88	3	214.83	220.00	1	11,556	0.01%
2022/02/08	5	213.30	5	209.00	211.50	0	11,529	0.00%
2022/02/07	3	207.00	4	203.88	206.00	-1	11,624	-0.01%
2022/01/26	1.1	209.36	1	206.00	206.00	0.1	11,667	0.00%
2022/01/25	2	203.25	1	209.50	200.00	1	11,779	0.01%
2022/01/24	1	212.50	1	207.50	212.50	0	11,849	0.00%
2022/01/20	2	215.50	0	0.00	215.50	2	11,942	0.02%
2022/01/19	0	0.00	2	217.00	217.00	-2	12,036	-0.02%
2022/01/18	10	229.55	9	227.06	221.00	1	12,298	0.01%
2022/01/17	1	219.00	4	218.00	219.00	-3	12,206	-0.02%
2022/01/14	3	210.00	0	0.00	218.50	3	12,307	0.02%
2022/01/13	1	215.00	2	213.00	215.00	-1	12,432	-0.01%
2022/01/12	2	213.00	2	212.00	213.00	0	12,498	0.00%
2022/01/11	8	212.75	5	212.10	207.50	3	12,511	0.02%
2022/01/10	1	221.49	0	0.00	227.50	1	12,392	0.01%
2022/01/07	4	226.75	0	0.00	223.50	4	12,221	0.03%
2022/01/06	3	254.14	22	253.98	248.00	-19	12,148	-0.16%
2022/01/05	4.1	259.14	4	259.12	258.00	0.1	12,084	0.00%
2022/01/04	1	267.00	1	264.50	263.50	0	12,016	0.00%
2022/01/03	3	271.16	3	270.33	269.50	0	12,003	0.00%
2021/12/30	4	267.63	5	272.50	277.00	-1	11,971	-0.01%
2021/12/29	3	276.81	4	276.13	271.00	-1	11,864	-0.01%
2021/12/28	1	282.00	3	282.67	281.50	-2	11,811	-0.02%
2021/12/27	6	283.00	6.3	284.49	279.00	-0.3	11,803	0.00%
2021/12/24	6	284.17	5	285.20	286.00	1	11,756	0.01%
2021/12/23	18	286.78	59	282.00	282.00	-41	11,686	-0.35%
2021/12/22	51	290.17	10	287.85	286.00	41	11,588	0.35%
2021/12/21	58	281.57	56.6	279.72	278.50	1.4	11,343	0.01%
2021/12/20	4	273.35	7	273.64	270.50	-3	11,171	-0.03%
2021/12/17	26	284.42	73	277.96	276.50	-47	11,108	-0.42%
2021/12/16	57	287.02	52.1	285.89	285.00	5	10,968	0.05%
2021/12/15	61	271.26	12	265.17	275.00	49	10,641	0.46%
2021/12/14	15	263.36	13.3	264.50	263.00	1.7	10,486	0.02%
2021/12/13	2.1	280.89	103	274.34	272.00	-101	10,338	-0.98%	大賣/
2021/12/10	39	285.18	38	280.93	276.50	1	10,249	0.01%
2021/12/09	20	284.28	23	284.33	282.50	-3	10,110	-0.03%
2021/12/08	47	288.07	84	281.92	274.00	-37	9,903	-0.37%
2021/12/07	23	289.52	26.1	286.63	286.00	-3.1	9,657	-0.03%
2021/12/06	80	287.18	47	284.55	290.00	33	9,426	0.35%
2021/12/03	26	269.42	6	272.00	273.00	20	9,003	0.22%
2021/12/02	29	266.60	50	264.40	261.00	-21	8,723	-0.24%
2021/12/01	23	260.76	22.1	253.19	269.50	0.9	8,285	0.01%
2021/11/30	102	257.51	62	250.40	245.00	40	7,961	0.50%	大買/
2021/11/29	5	243.81	7	245.50	251.50	-2	7,718	-0.03%
2021/11/26	26	255.21	48.1	252.66	250.00	-22.1	7,536	-0.29%
2021/11/25	56.1	267.39	27	273.44	264.50	29.1	7,268	0.40%
2021/11/24	9	259.00	7.4	259.98	270.00	1.6	6,703	0.02%
2021/11/23	88.1	245.47	65.1	248.71	245.50	22.9	6,391	0.36%
2021/11/22	50.1	247.88	4	243.13	249.00	46.1	6,060	0.76%
2021/11/19	6.2	226.51	6	224.17	228.00	0.2	5,831	0.00%
2021/11/18	7	232.79	104	229.24	224.50	-97	5,630	-1.72%	大賣/
2021/11/17	36.1	226.23	33	234.05	234.00	3.1	5,476	0.06%
2021/11/16	35	232.46	38.5	228.75	245.00	-3.5	5,138	-0.07%
2021/11/15	46	218.43	16	223.09	223.00	30	4,803	0.62%
2021/11/12	4	197.88	18	203.50	211.00	-14	4,430	-0.32%
2021/11/11	106	189.83	39	190.70	192.00	67	4,334	1.54%	大買/
2021/11/10	3.1	183.32	23	185.89	186.00	-19.9	4,138	-0.48%
2021/11/09	22.4	185.79	6	178.58	177.50	16.4	4,020	0.41%
2021/11/08	3	167.00	3	169.50	171.50	0	3,900	0.00%
2021/11/05	7	171.50	7	172.64	175.50	0	3,941	0.00%
2021/11/04	1	173.00	4	174.50	169.50	-3	3,923	-0.08%
2021/11/03	5	163.90	53	164.75	165.00	-48	3,784	-1.27%
2021/11/02	7	164.00	60	163.71	161.00	-53	3,742	-1.42%
2021/11/01	10.1	182.20	13	181.77	178.00	-2.9	3,601	-0.08%
2021/10/29	1	175.00	2	177.50	179.50	-1	3,587	-0.03%
2021/10/28	15	178.60	7	177.29	174.00	8	3,647	0.22%
2021/10/27	15	172.00	13	173.27	177.00	2	3,560	0.06%
2021/10/26	30	173.57	36	177.60	167.00	-6	3,447	-0.17%
2021/10/25	52	165.11	21	165.52	165.50	31	3,144	0.99%
2021/10/22	94	165.72	27	165.76	169.00	67	3,124	2.14%
2021/10/21	5	159.40	4	161.50	159.50	1	2,980	0.03%
2021/10/20	20	147.70	37.3	151.82	157.00	-17.3	2,801	-0.62%
2021/10/19	10	145.75	4.1	141.23	143.00	6	2,697	0.22%
2021/10/15	0	0.00	4	131.00	131.50	-4	2,657	-0.15%
2021/10/14	4	133.50	0	0.00	132.00	4	2,655	0.15%
2021/10/13	0	0.00	4	125.50	124.50	-4	2,654	-0.15%
2021/10/12	1	132.50	4	133.00	131.00	-3	2,671	-0.11%
2021/10/08	2	133.00	2	131.50	132.50	0	2,706	0.00%
2021/10/07	5	132.70	5.5	132.27	133.00	-0.5	2,749	-0.02%
2021/10/06	1	123.00	1	124.50	122.50	0	2,851	0.00%
2021/10/04	0	0.00	6	120.50	118.00	-6	2,945	-0.20%
2021/10/01	1.1	127.14	24	129.00	127.00	-23	2,985	-0.77%
2021/09/30	23	134.50	1	133.50	134.50	22	3,040	0.72%
2021/09/29	4	136.00	20	133.83	132.50	-16	3,162	-0.51%
2021/09/28	2	140.50	9	140.33	140.00	-7	3,244	-0.22%
2021/09/27	30	142.88	2	137.50	139.00	28	3,312	0.85%
2021/09/24	10	141.50	12	139.58	139.50	-2	3,312	-0.06%
2021/09/23	7	137.00	3	133.50	133.50	4	3,347	0.12%
2021/09/22	5	137.00	12	133.63	135.50	-7	3,358	-0.21%
2021/09/17	0	0.00	3	135.83	137.00	-3	3,367	-0.09%
2021/09/16	2	130.50	1	131.50	131.00	1	3,410	0.03%
2021/09/15	1	130.50	10	132.10	131.00	-9	3,437	-0.26%
2021/09/14	13	139.04	2	137.25	136.00	11	3,462	0.32%
2021/09/13	21	142.76	17	141.59	138.00	4	3,439	0.12%
2021/09/10	1	133.50	1	133.00	133.50	0	3,369	0.00%
2021/09/09	1	130.00	1	131.00	132.50	0	3,373	0.00%
2021/09/08	1	128.50	0	0.00	128.50	1	3,485	0.03%
2021/09/07	4	127.50	0	0.00	128.00	4	3,743	0.11%
2021/09/06	1	134.50	0	0.00	132.50	1	4,026	0.02%
2021/09/03	2	137.00	2	138.50	138.50	0	4,735	0.00%
2021/09/02	8	141.94	0	0.00	136.00	8	5,151	0.16%
2021/09/01	1	140.00	1	139.50	139.50	0	5,216	0.00%
2021/08/30	2	133.00	0	0.00	134.00	2	5,236	0.04%
2021/08/26	0	0.00	1	138.00	137.00	-1	5,328	-0.02%
2021/08/25	3	143.00	3	142.33	142.50	0	5,497	0.00%
2021/08/24	1	140.50	1	142.00	137.50	0	5,671	0.00%
2021/08/20	4	135.00	4	132.25	137.50	0	5,787	0.00%
2021/08/19	2	134.00	1	136.00	130.00	1	5,837	0.02%
2021/08/18	3	134.17	2	135.50	140.50	1	5,905	0.02%
2021/08/17	4	137.13	5	133.70	132.00	-1	6,083	-0.02%
2021/08/16	1	137.00	0	0.00	137.50	1	6,173	0.02%
2021/08/12	1.3	150.00	5	148.70	147.50	-3.7	6,434	-0.06%
2021/08/11	5	150.50	5	153.90	148.50	0	6,509	0.00%
2021/08/10	5	161.30	5	161.30	164.50	0	6,508	0.00%
2021/08/09	2	165.00	3	160.00	160.00	-1	6,549	-0.02%
2021/08/06	2	171.00	4	170.50	169.00	-2	6,632	-0.03%
2021/08/05	5	179.30	4	179.88	176.50	1	6,709	0.01%
2021/08/04	11	181.45	7.4	181.48	180.00	3.7	6,764	0.05%
2021/08/03	13	182.85	8	183.94	182.50	5	6,741	0.07%
2021/08/02	0	0.00	2.2	166.64	172.50	-2.2	6,658	-0.03%
2021/07/30	4	165.50	2	168.50	161.00	2	6,726	0.03%
2021/07/29	3	162.17	5	162.20	166.50	-2	6,815	-0.03%
2021/07/28	0	0.00	3	168.50	158.00	-3	6,874	-0.04%
2021/07/27	3	180.00	2	179.00	175.00	1	6,937	0.01%
2021/07/26	2	180.00	0	0.00	176.50	2	6,977	0.03%
2021/07/23	6	179.00	1	180.00	175.00	5	7,094	0.07%
2021/07/22	2	181.00	5	177.50	181.00	-3	7,090	-0.04%
2021/07/21	2	170.25	2	171.00	170.00	0	7,183	0.00%
2021/07/20	0	0.00	2	172.24	169.00	-2	7,360	-0.03%
2021/07/19	1	175.04	0	0.00	175.00	1	7,536	0.01%
2021/07/16	1	180.50	0	0.00	176.00	1	7,637	0.01%
2021/07/15	5	174.30	10	176.80	179.50	-5	7,741	-0.06%
2021/07/14	5	174.20	5	179.20	178.00	0	7,803	0.00%
2021/07/13	7	191.72	12	181.92	180.00	-5	7,880	-0.06%
2021/07/12	0	0.00	1	189.50	189.50	-1	7,932	-0.01%
2021/07/09	2	188.76	5	187.60	187.00	-3	8,100	-0.04%
2021/07/08	6	188.50	84	186.24	185.50	-78	8,219	-0.95%
2021/07/07	8	187.44	24	182.44	187.00	-16	8,312	-0.19%
2021/07/06	38.2	189.12	26	183.96	182.50	12.2	8,386	0.15%
2021/07/05	104	192.78	3	197.83	198.00	101	8,350	1.21%	大買/鉅額交易
2021/07/02	7	180.00	4	181.50	180.00	3	8,359	0.04%
2021/07/01	4	187.13	4	188.13	184.50	0	8,389	0.00%
2021/06/30	2	186.50	0	0.00	190.00	2	8,480	0.02%
2021/06/29	0	0.00	1	175.00	174.50	-1	8,508	-0.01%
2021/06/28	2	178.50	2	177.00	178.50	0	8,803	0.00%
2021/06/25	7	177.93	9.1	177.91	178.00	-2.1	9,049	-0.02%
2021/06/24	6	173.75	11	171.77	171.00	-5	9,179	-0.05%
2021/06/23	7	168.71	2	169.75	173.00	5	9,587	0.05%
2021/06/21	1	160.00	19	160.24	163.50	-18	10,515	-0.17%
2021/06/18	2	173.75	3	170.83	169.00	-1	10,999	-0.01%
2021/06/17	17.1	171.66	15	172.46	174.50	2.1	11,070	0.02%
2021/06/16	24	172.17	73	170.27	168.00	-49	11,119	-0.44%
2021/06/15	13.1	164.19	15	166.23	170.00	-1.9	10,911	-0.02%
2021/06/11	56	156.63	27.2	158.44	157.00	28.9	10,755	0.27%
2021/06/10	56	142.49	18	146.69	150.00	38	10,470	0.36%
2021/06/09	1.1	131.23	4	132.50	136.50	-2.9	10,352	-0.03%
2021/06/08	2	127.00	1	125.50	124.50	1	10,377	0.01%
2021/06/03	9.1	130.66	9	129.22	128.00	0.1	10,690	0.00%
2021/06/02	7	134.71	10	130.55	129.00	-3	10,675	-0.03%
2021/06/01	7	135.57	3	136.33	136.50	4	10,537	0.04%
2021/05/31	3	125.33	3	126.00	124.50	0	10,351	0.00%
2021/05/28	5	122.10	5	124.30	125.50	0	10,332	0.00%
2021/05/27	2	120.25	1	123.00	118.50	1	10,328	0.01%
2021/05/26	5	124.30	4	124.13	121.50	1	10,310	0.01%
2021/05/25	8	126.94	8	128.19	124.50	0	10,278	0.00%
2021/05/24	3	121.67	7	120.07	126.00	-4	10,082	-0.04%
2021/05/21	11	118.82	5	120.40	117.00	6	9,988	0.06%
2021/05/20	0	0.00	3	112.67	116.00	-3	9,775	-0.03%
2021/05/19	2	112.00	1	109.00	113.00	1	9,841	0.01%
2021/05/18	0	0.00	2	111.50	111.50	-2	9,706	-0.02%
2021/05/17	1	100.50	5	102.50	101.50	-4	9,640	-0.04%
2021/05/14	2	116.25	0.1	106.00	105.50	1.9	9,726	0.02%
2021/05/11	0	0.00	3	114.33	121.00	-3	9,499	-0.03%
2021/05/10	1	122.00	0	0.00	123.00	1	9,413	0.01%
2021/05/07	1	124.50	0	0.00	131.50	1	9,367	0.01%
2021/05/06	1	130.00	1	128.50	124.00	0	9,308	0.00%
2021/05/05	0	0.00	3	120.00	120.00	-3	9,281	-0.03%
2021/05/04	1	121.00	2.1	126.66	128.50	-1.1	9,199	-0.01%
2021/05/03	3	138.83	6	138.75	131.50	-3	9,087	-0.03%
2021/04/29	11.1	150.35	5	147.60	146.00	6.1	9,015	0.07%
2021/04/28	0	0.00	7	148.71	145.00	-7	8,883	-0.08%
2021/04/27	12	152.92	9	153.22	151.50	3	8,831	0.03%
2021/04/26	15	156.60	126	153.54	151.00	-111	8,687	-1.28%	大賣/鉅額交易
2021/04/23	125	154.35	11	149.45	155.50	114	8,500	1.34%	大買/鉅額交易
2021/04/22	8	147.31	8.4	147.79	141.50	-0.4	8,310	0.00%
2021/04/21	5	156.80	2.2	153.59	154.00	2.8	8,204	0.03%
2021/04/20	2	160.50	2	159.50	159.00	0	8,108	0.00%
2021/04/19	3.1	154.98	1	154.00	156.50	2.1	8,037	0.03%
2021/04/16	9.2	169.94	8	164.63	160.50	1.2	7,901	0.02%
2021/04/15	16	163.14	21	160.36	170.00	-5	7,730	-0.06%
2021/04/14	10.1	164.72	4	164.50	162.00	6.1	7,536	0.08%
2021/04/13	12	182.20	6	184.17	178.50	6	7,370	0.08%
2021/04/12	9.1	183.87	6	184.00	175.00	3.1	7,234	0.04%
2021/04/09	5.1	195.74	17.5	193.70	187.50	-12.5	7,125	-0.17%
2021/04/08	1	207.33	2	207.50	197.00	-1	7,148	-0.01%
2021/04/07	12.1	208.49	3	207.33	203.50	9.1	7,114	0.13%
2021/04/06	8	204.88	8	206.56	203.00	0	7,013	0.00%
2021/04/01	4	200.88	1	198.50	193.50	3	6,922	0.04%
2021/03/31	46	202.66	39	200.64	201.00	7	6,895	0.10%
2021/03/30	9	187.61	19	187.63	195.50	-10	6,719	-0.15%
2021/03/29	6	180.67	84	181.24	178.00	-78	6,520	-1.20%
2021/03/26	36	185.40	33	185.21	182.50	3	6,383	0.05%
2021/03/25	46	180.91	37	180.66	181.00	9	6,049	0.15%
2021/03/24	13	167.15	21	168.38	177.00	-8	5,623	-0.14%
2021/03/23	88	162.02	59	163.74	161.00	29	5,276	0.55%
2021/03/22	1	170.00	1	166.50	171.00	0	4,752	0.00%
2021/03/19	53	154.90	14	147.93	155.50	39	4,654	0.84%
2021/03/17	2	140.00	4	141.38	138.50	-2	4,421	-0.05%
2021/03/16	27	146.56	80	149.73	138.50	-53	4,262	-1.24%
2021/03/15	11	144.50	29	143.24	146.00	-18	3,823	-0.47%
2021/03/12	20	134.25	4	131.25	136.50	16	3,504	0.46%
2021/03/11	13	117.88	3	119.50	124.50	10	3,342	0.30%
2021/03/10	1	109.50	8	108.88	113.50	-7	3,076	-0.23%
2021/03/09	61	103.82	36	105.67	103.50	25	3,048	0.82%
2021/03/08	6	106.83	36	111.47	105.50	-30	2,959	-1.01%
2021/03/05	2	114.00	5	120.50	114.00	-3	2,896	-0.10%
2021/03/04	11	125.00	17	119.35	123.00	-6	2,840	-0.21%
2021/03/03	39	112.90	18	116.72	119.00	21	2,804	0.75%
2021/03/02	42	125.80	1	120.00	121.50	41	2,742	1.50%
2021/02/26	9	113.28	1	114.00	118.00	8	2,660	0.30%
2021/02/25	2.3	107.50	1	101.50	107.50	1.3	2,591	0.05%
2021/02/23	0	0.00	5	100.00	103.00	-5	2,484	-0.20%
2021/02/22	0	0.00	1	99.80	98.10	-1	2,436	-0.04%
2021/02/19	4	97.68	130	95.44	98.10	-126	2,352	-5.36%	大賣/鉅額交易
2021/02/17	0	0.00	1	81.10	81.10	-1	2,206	-0.05%
2021/02/05	38.5	69.51	0	0.00	73.80	38.5	2,182	1.76%
2021/02/04	81	66.53	0	0.00	67.10	81	1,989	4.07%
2021/02/03	3	60.20	1	62.20	61.00	2	1,932	0.10%
2021/02/02	8	59.19	1	61.40	62.80	7	1,904	0.37%
2021/01/29	1	59.80	0	0.00	57.80	1	1,858	0.05%
2021/01/28	0	0.00	1	61.30	61.50	-1	1,824	-0.05%
2021/01/27	1	60.70	5	63.56	63.80	-4	1,769	-0.23%
2021/01/26	1	59.50	1	59.30	58.00	0	1,682	0.00%
2021/01/25	0	0.00	1	58.20	59.00	-1	1,664	-0.06%
2021/01/22	3	56.93	0	0.00	57.80	3	1,648	0.18%
2021/01/20	0	0.00	0.1	54.50	54.40	-0.1	1,619	0.00%
2021/01/15	0	0.00	2	58.10	57.20	-2	1,577	-0.13%
2021/01/13	0	0.00	1	56.90	59.50	-1	1,531	-0.07%
2021/01/12	3	58.40	0	0.00	56.60	3	1,490	0.20%
2021/01/11	2	56.55	1	56.20	56.20	1	1,449	0.07%
2021/01/08	4	56.65	1	55.80	56.40	3	1,436	0.21%
2021/01/07	1	57.20	1	56.80	56.80	0	1,415	0.00%
2021/01/06	0	0.00	4	57.68	56.30	-4	1,390	-0.29%
2021/01/05	1	59.30	1	60.40	59.20	0	1,348	0.00%
2020/12/31	7	62.86	1	63.00	60.20	6	1,264	0.47%
2020/12/30	2	58.20	1	58.20	60.90	1	1,131	0.09%
2020/12/29	19	55.49	2	56.30	55.40	17	1,048	1.62%
2020/12/28	3	56.80	2	57.55	56.50	1	1,014	0.10%
2020/12/25	3	58.00	112	57.23	57.90	-109	967	-11.27%	大賣/鉅額交易
2020/12/24	5	57.90	5	58.14	57.90	0	893	0.00%
2020/12/23	3	53.57	12.8	52.10	54.80	-9.8	749	-1.31%
2020/12/22	6	51.73	41	52.09	49.90	-35	677	-5.16%
2020/12/21	14	54.32	13	53.84	53.70	1	619	0.16%
2020/12/18	158	53.51	1	53.20	53.90	157	506	31.00%	大買/鉅額交易
2020/12/16	2	45.05	2	45.20	44.55	0	276	0.00%
2020/12/14	10.1	45.71	10	45.68	45.70	0.1	256	0.02%
2020/12/11	0	0.00	3	42.17	44.60	-3	238	-1.26%
2020/12/10	0	0.00	1	41.80	41.70	-1	220	-0.45%
2020/12/09	13	43.07	10	42.73	42.50	3	215	1.39%
2020/12/08	2	42.10	2	41.70	42.00	0	210	0.00%
2020/12/07	0	0.00	1	42.05	41.95	-1	206	-0.48%
2020/12/04	1	43.35	0	0.00	43.60	1	192	0.52%
2020/11/26	0	0.00	1	39.85	40.00	-1	137	-0.73%
2020/11/18	0	0.00	1	39.25	39.15	-1	150	-0.66%
2020/11/12	0	0.00	1	38.65	38.75	-1	141	-0.71%
2020/11/09	0	0.00	1	38.50	39.10	-1	138	-0.72%
2020/10/16	0	0.00	1	36.70	36.55	-1	143	-0.70%
2020/10/14	1	37.00	0	0.00	36.70	1	151	0.66%
2020/10/13	1	36.65	0	0.00	36.70	1	155	0.64%
2020/10/06	0	0.00	1	37.55	37.10	-1	171	-0.58%
2020/09/16	1	37.45	0	0.00	37.75	1	169	0.59%
2020/09/10	1	36.05	0	0.00	36.15	1	175	0.57%
2020/09/08	0	0.00	1	35.95	35.85	-1	184	-0.54%
2020/09/07	1	36.20	2	35.70	35.65	-1	186	-0.54%
2020/09/03	1	36.85	0	0.00	36.75	1	208	0.48%
2020/08/31	2	37.00	1	37.25	37.00	1	207	0.48%
2020/08/28	1	38.40	1	38.55	38.25	0	205	0.00%
2020/08/27	1	40.45	1	39.50	39.25	0	202	0.00%
2020/08/26	1	39.05	2	39.13	39.10	-1	186	-0.53%
2020/08/24	0.6	35.85	0	0.00	36.00	0.6	176	0.34%
2020/08/11	1	34.70	0	0.00	34.10	1	177	0.56%
2020/08/10	6	35.10	1	34.65	34.45	5	176	2.83%
2020/07/28	0	0.00	1	33.00	32.85	-1	180	-0.55%
2020/06/03	0	0.00	1	38.00	38.15	-1	186	-0.54%
2020/06/02	1	39.15	0	0.00	38.30	1	185	0.54%
2020/03/19	0	0.00	1	24.20	23.85	-1	211	-0.47%
2020/02/24	0	0.00	1	34.00	33.60	-1	182	-0.55%
2020/02/10	1	33.50	0	0.00	32.75	1	193	0.52%
2019/12/25	0	0.00	2	37.10	37.30	-2	260	-0.77%
2019/12/18	0	0.00	10	36.89	36.90	-10	286	-3.50%
2019/12/17	0	0.00	15	36.77	36.75	-15	287	-5.22%
2019/11/12	0	0.00	1	37.55	37.65	-1	510	-0.20%
2019/11/06	0	0.00	2	38.90	38.60	-2	563	-0.35%
2019/10/31	1	38.20	0	0.00	37.75	1	613	0.16%
2019/10/30	0	0.00	3	38.10	38.05	-3	634	-0.47%
2019/10/23	0	0.00	7	37.26	38.50	-7	664	-1.05%
2019/10/14	0	0.00	5	35.30	35.00	-5	807	-0.62%
2019/10/09	3	37.20	5	36.65	36.40	-2	840	-0.24%
2019/10/04	0	0.00	1	40.80	40.60	-1	952	-0.10%
2019/09/26	2	42.60	0	0.00	42.55	2	963	0.21%
2019/09/25	0	0.00	6	43.50	42.55	-6	969	-0.62%
2019/09/23	1	43.45	0	0.00	43.45	1	964	0.10%
2019/09/10	1	44.20	0	0.00	43.90	1	971	0.10%
2019/09/06	1	45.10	0	0.00	44.75	1	971	0.10%
2019/09/05	0	0.00	1	47.75	47.50	-1	946	-0.11%
2019/09/04	0	0.00	1	47.40	47.40	-1	930	-0.11%
2019/09/03	0	0.00	1	47.60	46.95	-1	923	-0.11%
2019/09/02	1	45.90	0	0.00	45.90	1	892	0.11%
2019/08/30	0	0.00	5	45.00	44.40	-5	896	-0.56%
2019/08/26	1	43.45	0	0.00	43.35	1	979	0.10%
2019/08/23	0	0.00	5	45.50	44.95	-5	977	-0.51%
2019/08/22	3	45.45	0	0.00	45.30	3	972	0.31%
2019/08/21	2	46.05	0	0.00	45.90	2	962	0.21%
2019/08/20	0	0.00	1	45.00	45.30	-1	937	-0.11%
2019/08/14	0	0.00	2	43.40	42.80	-2	952	-0.21%
2019/08/13	3	42.57	0	0.00	41.85	3	956	0.31%
2019/08/05	0	0.00	3	45.03	44.60	-3	957	-0.31%
2019/08/02	1	46.85	0	0.00	46.55	1	948	0.11%
2019/08/01	0	0.00	3	48.03	48.45	-3	931	-0.32%
2019/07/29	1	47.05	0	0.00	47.20	1	901	0.11%
2019/07/23	3	49.13	6	48.79	46.50	-3	894	-0.34%
2019/07/19	2	46.80	0	0.00	46.75	2	830	0.24%
2019/07/18	1	45.75	0	0.00	46.10	1	824	0.12%
2019/07/17	1	47.00	1	47.50	47.10	0	811	0.00%
2019/07/16	2	48.45	0	0.00	48.35	2	789	0.25%
2019/07/15	2	47.75	2	47.70	48.60	0	774	0.00%
2019/07/11	10	46.85	10	46.65	45.65	0	771	0.00%
2019/07/10	20	45.50	21	45.20	45.25	-1	740	-0.14%
2019/07/09	0	0.00	3	42.60	42.60	-3	727	-0.41%
2019/07/08	1	43.15	0	0.00	42.85	1	747	0.13%
2019/07/04	3	41.05	0	0.00	41.30	3	815	0.37%
2019/07/01	0	0.00	1	41.65	41.60	-1	828	-0.12%
2019/06/28	0	0.00	5	41.40	41.30	-5	843	-0.59%
2019/06/27	5	41.35	0	0.00	41.50	5	872	0.57%
2019/06/21	4	41.89	1	42.50	41.35	3	935	0.32%
2019/06/20	3	41.23	1	42.20	42.20	2	957	0.21%
2019/06/18	1	41.05	1	40.90	40.90	0	1,154	0.00%
2019/06/11	1	43.05	0	0.00	42.90	1	1,290	0.08%
2019/06/10	1	43.00	0	0.00	43.35	1	1,373	0.07%
2019/06/06	1	43.80	1	44.90	42.90	0	1,406	0.00%
2019/06/05	0	0.00	6	44.30	43.80	-6	1,498	-0.40%
2019/06/04	0	0.00	19	43.46	43.70	-19	1,516	-1.25%
2019/06/03	25	43.95	0	0.00	42.60	25	1,534	1.63%
2019/05/28	0	0.00	1	40.40	40.40	-1	1,487	-0.07%
2019/05/27	0	0.00	40	40.32	40.15	-40	1,497	-2.67%
2019/05/24	3	40.35	0	0.00	40.10	3	1,501	0.20%
2019/05/23	11	40.04	3	41.35	40.85	8	1,498	0.53%
2019/05/22	1	41.70	1	41.85	41.55	0	1,495	0.00%
2019/05/21	5	38.50	0	0.00	41.20	5	1,485	0.34%
2019/05/20	0	0.00	5	40.35	40.30	-5	1,490	-0.34%
2019/05/17	0	0.00	1	42.60	42.30	-1	1,503	-0.07%
2019/05/16	24	43.00	6	43.64	42.80	18	1,500	1.20%
2019/05/15	6	41.55	0	0.00	43.00	6	1,480	0.41%
2019/05/10	0	0.00	4	40.15	40.30	-4	1,493	-0.27%
2019/05/07	3	41.50	28	41.65	41.65	-25	1,532	-1.63%
2019/05/03	10	42.65	2	42.23	42.65	8	1,529	0.52%
2019/05/02	14	41.35	0	0.00	42.35	14	1,527	0.92%
2019/04/30	16	40.29	0	0.00	40.60	16	1,523	1.05%
2019/04/29	0	0.00	13	41.03	40.20	-13	1,526	-0.85%
2019/04/25	0	0.00	1	42.50	42.30	-1	1,513	-0.07%
2019/04/19	1	43.45	0	0.00	43.30	1	1,504	0.07%
2019/04/17	4	45.18	1	47.15	44.50	3	1,484	0.20%
2019/04/15	0	0.00	2	45.23	46.50	-2	1,477	-0.14%
2019/04/12	1	44.20	1	44.30	44.30	0	1,440	0.00%
2019/04/11	2	44.58	12	44.69	44.35	-10	1,432	-0.70%
2019/04/08	0	0.00	33	42.93	42.00	-33	1,375	-2.40%
2019/04/02	1	42.90	2	42.85	42.90	-1	1,409	-0.07%
2019/03/29	12	43.50	0	0.00	43.45	12	1,364	0.88%
2019/03/27	11	43.12	0	0.00	43.55	11	1,337	0.82%
2019/03/26	11	44.61	1	43.90	43.45	10	1,327	0.75%
2019/03/22	11	44.33	0	0.00	44.10	11	1,299	0.85%
2019/03/21	5	43.22	7	43.63	44.10	-2	1,209	-0.17%
2019/03/19	0	0.00	21	40.05	39.85	-21	1,151	-1.82%
2019/03/15	0	0.00	3	41.80	41.15	-3	1,128	-0.27%
2019/03/14	0	0.00	33	39.54	40.60	-33	1,109	-2.97%
2019/03/13	56	40.54	3	40.42	38.70	53	1,073	4.94%
2019/03/12	5	38.64	2	38.73	39.30	3	985	0.30%
2019/03/11	7	38.54	31	38.41	38.70	-24	946	-2.53%
2019/03/08	20	35.00	0	0.00	36.85	20	845	2.37%
2019/03/07	7	33.65	7	33.79	33.50	0	799	0.00%
2019/02/13	0	0.00	1	31.60	31.60	-1	634	-0.16%
2019/02/12	0	0.00	1	31.60	31.05	-1	622	-0.16%
2019/02/11	15	31.42	2	31.48	31.50	13	612	2.12%
2019/01/29	0	0.00	1	30.30	30.65	-1	574	-0.17%
2019/01/24	1	29.20	0	0.00	29.25	1	519	0.19%
2019/01/21	4	29.95	4	29.88	29.70	0	511	0.00%
2019/01/17	1	29.40	7	29.26	29.10	-6	496	-1.21%
2019/01/16	6	29.54	0	0.00	29.30	6	494	1.21%
2019/01/15	1	29.90	1	29.70	29.65	0	487	0.00%
2019/01/11	0	0.00	2	29.05	29.00	-2	480	-0.42%
2019/01/09	3	29.27	20	29.25	28.80	-17	475	-3.57%
2019/01/07	22	31.90	15	31.01	31.15	7	436	1.60%
2019/01/03	1	30.30	13	30.69	30.40	-12	381	-3.14%
2019/01/02	3	30.30	0	0.00	30.30	3	369	0.81%
2018/12/28	10	30.34	1	30.45	30.10	9	364	2.47%
2018/12/27	5	30.35	3	30.23	30.80	2	355	0.56%
2018/12/26	1	30.50	3	30.65	29.20	-2	322	-0.62%
2018/12/25	1	27.40	0	0.00	28.55	1	269	0.37%
2018/12/21	1	27.85	2	28.05	28.50	-1	256	-0.39%
2018/12/18	1	28.15	0	0.00	28.05	1	245	0.41%
2018/12/13	0	0.00	20	30.36	30.40	-20	216	-9.25%
2018/12/12	21	31.55	1	31.30	31.20	20	201	9.92%
2018/12/04	2	27.55	0	0.00	27.75	2	85	2.34%
2018/11/27	1	26.00	0	0.00	25.90	1	78	1.27%
2018/11/26	2	25.85	0	0.00	25.75	2	79	2.51%
2018/11/07	1	26.35	0	0.00	26.30	1	84	1.18%
2018/11/06	2	26.28	0	0.00	26.35	2	85	2.35%
2018/10/26	0	0.00	3	25.30	25.05	-3	87	-3.41%
2018/10/25	0	0.00	7	25.30	25.20	-7	87	-8.00%
2018/10/17	0	0.00	1	25.95	25.95	-1	86	-1.16%
2018/10/11	1	25.05	0	0.00	25.30	1	82	1.22%
2018/10/08	1	26.40	0	0.00	26.30	1	75	1.32%
2018/10/05	2	26.38	0	0.00	26.30	2	75	2.65%
2018/09/28	1	26.25	0	0.00	26.45	1	74	1.34%
2018/09/25	1	26.10	0	0.00	26.25	1	77	1.29%
2018/09/07	2	26.90	0	0.00	26.20	2	82	2.42%
2018/09/03	10	26.50	0	0.00	26.00	10	82	12.19%
2018/04/24	6	25.78	0	0.00	25.75	6	180	3.33%
2018/04/23	17	25.83	0	0.00	26.00	17	187	9.09%
2018/04/12	0	0.00	1	25.60	25.35	-1	232	-0.43%
2018/03/27	0	0.00	1	27.55	27.10	-1	229	-0.44%
2018/03/26	1	27.00	0	0.00	27.20	1	227	0.44%
2018/02/26	1	26.90	0	0.00	26.65	1	256	0.39%
2018/02/06	0	0.00	3	27.58	27.00	-3	243	-1.23%
2018/01/24	1	29.20	0	0.00	29.60	1	325	0.31%
2018/01/23	1	30.00	0	0.00	29.15	1	322	0.31%
2018/01/08	0	0.00	3	31.15	31.05	-3	331	-0.91%