亞信 (3169)-群益金鼎-新竹券商分點個股進出

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
118.5
漲跌
--
漲幅
0.00%
成交量
130張
產業
上櫃半導體類股
309人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/16	0	0.00	1	119.00	118.50	-1	1,286	-0.08%
2024/05/08	0	0.00	1	122.00	122.00	-1	1,328	-0.08%
2024/05/07	1	119.00	1	121.00	120.50	0	1,330	0.00%
2024/05/03	1	118.50	0	0.00	118.00	1	1,333	0.07%
2024/05/02	0	0.00	1	118.12	118.00	-1	1,344	-0.07%
2024/04/29	1	117.00	0	0.00	117.00	1	1,346	0.07%
2024/04/24	2	115.00	0	0.00	115.50	2	1,352	0.15%
2024/04/19	1	113.00	1.1	115.50	113.00	-0.1	1,356	0.00%
2024/04/18	0	0.00	1	119.50	118.50	-1	1,351	-0.07%
2024/04/15	2	119.00	0	0.00	120.50	2	1,347	0.15%
2024/04/11	0	0.00	1	123.50	123.00	-1	1,346	-0.07%
2024/04/09	1	125.50	0.5	124.00	123.50	0.5	1,352	0.04%
2024/04/03	1	125.00	0	0.00	124.50	1	1,361	0.07%
2024/04/02	0.5	126.50	0	0.00	126.00	0.5	1,373	0.03%
2024/04/01	0.1	127.00	0	0.00	126.50	0.1	1,402	0.01%
2024/03/29	1	125.00	3	125.33	125.00	-2	1,405	-0.14%
2024/03/27	0	0.00	3	130.33	130.00	-3	1,391	-0.22%
2024/03/26	1	129.00	0	0.00	128.50	1	1,391	0.07%
2024/03/22	0	0.00	1	133.00	133.00	-1	1,392	-0.07%
2024/03/21	2	135.75	2	135.75	135.50	0	1,390	0.00%
2024/03/20	0	134.00	1	134.50	134.00	-1	1,372	-0.07%
2024/03/19	1	134.50	1	134.50	133.00	0	1,357	0.00%
2024/03/18	1	131.50	0	0.00	132.00	1	1,342	0.07%
2024/03/15	0	0.00	11	133.45	135.50	-11	1,330	-0.83%
2024/03/14	0	0.00	1	143.50	141.00	-1	1,306	-0.08%
2024/03/13	2	141.00	0	0.00	139.50	2	1,286	0.16%
2024/03/12	0	0.00	3	143.50	143.00	-3	1,263	-0.24%
2024/03/11	2	140.75	0	0.00	138.50	2	1,220	0.16%
2024/03/08	19	147.18	16.4	146.77	138.00	2.6	1,178	0.22%
2024/03/07	15	151.70	11	153.00	150.50	4	1,050	0.38%
2024/03/06	0.4	141.75	1.5	138.07	141.00	-1.1	814	-0.14%
2024/03/05	1	137.50	0	0.00	137.50	1	801	0.12%
2024/03/04	0.1	139.00	1	138.00	138.00	-0.9	813	-0.11%
2024/03/01	1	140.50	0	0.00	137.50	1	824	0.12%
2024/02/29	1.4	142.00	0	0.00	139.50	1.4	834	0.17%
2024/02/27	2	141.50	2	141.00	141.50	0	865	0.00%
2024/02/26	2	141.75	0	0.00	142.00	2	1,003	0.20%
2024/02/23	3	137.17	2	138.25	139.00	1	1,014	0.10%
2024/02/22	0	0.00	1	134.00	134.00	-1	972	-0.10%
2024/02/21	2	131.00	2	130.75	131.00	0	996	0.00%
2024/02/20	0	0.00	4	132.38	131.50	-4	1,026	-0.39%
2024/02/19	2	131.00	0	0.00	131.50	2	1,046	0.19%
2024/02/16	0.5	129.00	1	132.00	131.50	-0.5	1,105	-0.05%
2024/02/15	0	0.00	1	128.50	128.50	-1	1,183	-0.08%
2024/02/05	4	126.75	1	125.00	124.50	3	1,197	0.25%
2024/02/02	0	0.00	1	128.00	127.00	-1	1,195	-0.08%
2024/02/01	0	0.00	12	125.42	125.00	-12	1,197	-1.00%
2024/01/30	11	124.50	0	0.00	125.00	11	1,216	0.90%
2024/01/29	1	124.00	0	0.00	126.50	1	1,223	0.08%
2024/01/25	0	0.00	5	127.50	128.00	-5	1,254	-0.40%
2024/01/24	0	0.00	1	125.00	125.00	-1	1,251	-0.08%
2024/01/23	1	125.50	0	0.00	124.50	1	1,267	0.08%
2024/01/22	1	124.50	0	0.00	124.50	1	1,296	0.08%
2024/01/18	0	0.00	2	120.50	122.50	-2	1,311	-0.15%
2024/01/17	1	124.50	5	122.90	122.00	-4	1,339	-0.30%
2024/01/16	1	125.50	0	0.00	126.00	1	1,342	0.07%
2024/01/15	0	0.00	5	126.00	126.00	-5	1,347	-0.37%
2024/01/12	0	0.00	2	125.50	125.00	-2	1,355	-0.15%
2024/01/09	0	0.00	1	124.00	123.50	-1	1,412	-0.07%
2024/01/08	0	0.00	1	124.50	124.00	-1	1,449	-0.07%
2024/01/04	1	128.00	0	0.00	124.50	1	1,466	0.07%
2024/01/03	0	0.00	2	130.00	129.00	-2	1,458	-0.14%
2024/01/02	3	131.33	0	0.00	130.00	3	1,458	0.21%
2023/12/29	3	133.33	0	0.00	133.00	3	1,457	0.21%
2023/12/28	2.5	134.00	1	133.50	135.00	1.5	1,446	0.10%
2023/12/27	0	0.00	3	133.33	134.00	-3	1,434	-0.21%
2023/12/26	1	129.00	2	130.50	129.50	-1	1,405	-0.07%
2023/12/25	0	0.00	1	128.50	127.00	-1	1,400	-0.07%
2023/12/22	1	129.50	0.1	129.89	128.50	0.9	1,401	0.06%
2023/12/21	2	129.00	2	129.25	128.50	0	1,402	0.00%
2023/12/20	0	0.00	1	130.50	131.00	-1	1,400	-0.07%
2023/12/19	1	127.50	0	0.00	128.50	1	1,392	0.07%
2023/12/18	0.1	131.50	0	0.00	129.50	0.1	1,393	0.01%
2023/12/15	0	0.00	6	130.00	129.00	-6	1,392	-0.43%
2023/12/13	1	132.00	0	0.00	130.00	1	1,410	0.07%
2023/12/08	0	0.00	1	134.00	132.50	-1	1,414	-0.07%
2023/12/07	1	134.00	0.1	131.50	131.50	0.9	1,456	0.06%
2023/12/06	2	135.25	0	0.00	135.50	2	1,505	0.13%
2023/12/05	0	0.00	1	133.50	133.00	-1	1,528	-0.07%
2023/12/04	1	138.00	0	0.00	135.00	1	1,578	0.06%
2023/12/01	1	134.50	4.1	134.98	134.50	-3.1	1,603	-0.19%
2023/11/30	1	138.00	1	140.00	136.50	0	1,623	0.00%
2023/11/29	1	139.00	0	0.00	138.50	1	1,609	0.06%
2023/11/28	1	137.00	1	136.00	136.50	0	1,596	0.00%
2023/11/27	1	137.50	1	135.00	134.50	0	1,589	0.00%
2023/11/24	3	139.83	0	0.00	139.50	3	1,564	0.19%
2023/11/23	18.1	147.35	16	140.75	139.50	2.1	1,519	0.14%
2023/11/22	7	145.07	6.1	144.77	146.50	0.9	1,337	0.07%
2023/11/21	4.1	134.65	3	134.33	133.50	1.1	1,243	0.09%
2023/11/20	1	133.50	0	0.00	133.50	1	1,224	0.08%
2023/11/17	1	131.00	2	133.00	134.50	-1	1,182	-0.08%
2023/11/16	2	130.00	0	0.00	130.00	2	1,151	0.17%
2023/11/15	2	134.75	4	135.63	133.50	-2	1,123	-0.18%
2023/11/14	5	133.30	3	133.67	134.50	2	1,061	0.19%
2023/11/13	0	0.00	2	124.00	127.00	-2	969	-0.21%
2023/11/09	1	124.50	1	121.00	121.00	0	943	0.00%
2023/11/07	0	0.00	5	127.20	127.00	-5	928	-0.54%
2023/11/06	1	125.50	0	0.00	126.00	1	916	0.11%
2023/11/03	0.1	124.00	2	125.00	125.00	-1.9	905	-0.21%
2023/11/02	6	125.17	3	125.00	125.00	3	903	0.33%
2023/10/31	1	120.00	0	0.00	118.50	1	878	0.11%
2023/10/30	8	125.25	8	125.25	125.50	0	870	0.00%
2023/10/27	0	0.00	0.1	119.50	119.00	-0.1	851	-0.01%
2023/10/26	0.1	121.50	0	0.00	121.00	0.1	865	0.01%
2023/10/25	1	127.00	0	0.00	127.50	1	854	0.12%
2023/10/23	0	0.00	1.5	121.67	121.50	-1.5	836	-0.18%
2023/10/20	2	122.50	1	123.00	122.00	1	854	0.12%
2023/10/18	0	0.00	2	124.00	122.50	-2	839	-0.24%
2023/10/17	2	122.00	4	125.00	124.50	-2	822	-0.24%
2023/10/16	1	126.50	1	125.00	121.50	0	810	0.00%
2023/10/13	1	118.00	1	122.00	123.50	0	774	0.00%
2023/10/12	0	0.00	1	120.00	119.50	-1	762	-0.13%
2023/10/05	1	115.50	0	0.00	114.50	1	767	0.13%
2023/10/02	1	116.00	0	0.00	116.00	1	799	0.13%
2023/09/28	1	115.00	0	0.00	114.50	1	799	0.13%
2023/09/26	0	0.00	1	117.00	116.00	-1	812	-0.12%
2023/09/25	0	0.00	1	119.00	120.00	-1	827	-0.12%
2023/09/21	2	118.50	0	0.00	118.50	2	826	0.24%
2023/09/18	1	129.00	2	129.75	125.00	-1	819	-0.12%
2023/09/15	1	125.50	1	125.50	125.50	0	796	0.00%
2023/09/14	2	124.75	0	0.00	125.50	2	790	0.25%
2023/09/13	1	121.50	1	122.00	122.00	0	784	0.00%
2023/09/12	5	118.70	1	119.00	121.50	4	786	0.51%
2023/09/11	7	126.29	1	123.00	125.00	6	733	0.82%
2023/09/08	4	126.50	0	0.00	125.00	4	674	0.59%
2023/09/07	26.1	123.25	2	127.75	126.50	24.1	651	3.70%
2023/09/06	3	123.00	4	123.38	122.50	-1	597	-0.17%
2023/09/05	0.1	117.50	7	120.00	121.50	-6.9	561	-1.23%
2023/09/01	0.3	111.75	1	110.50	110.50	-0.7	542	-0.13%
2023/08/31	1	111.50	0	0.00	112.50	1	545	0.18%
2023/08/21	0	0.00	0.2	103.00	102.50	-0.2	619	-0.02%
2023/08/11	5	107.00	5	106.00	106.50	0	628	0.00%
2023/08/09	0	109.00	0	0.00	108.00	0	627	0.00%
2023/08/07	5	115.00	5	115.00	115.00	0	626	0.00%
2023/08/04	0	0.00	1	116.00	115.50	-1	633	-0.16%
2023/08/01	3	116.50	1	115.50	116.00	2	630	0.32%
2023/07/31	3	116.50	5	116.80	115.50	-2	621	-0.32%
2023/07/27	5	114.50	5	115.50	114.50	0	604	0.00%
2023/07/26	0	0.00	1	114.00	113.00	-1	604	-0.17%
2023/07/25	3	116.50	0	0.00	116.00	3	599	0.50%
2023/07/21	5	108.50	6	108.00	108.00	-1	591	-0.17%
2023/07/20	2	110.50	0	0.00	110.00	2	627	0.32%
2023/07/19	1.2	111.72	2	109.75	110.00	-0.9	634	-0.13%
2023/07/17	5	108.50	5	109.00	108.50	0	711	0.00%
2023/07/14	5	108.50	5	109.50	108.00	0	774	0.00%
2023/07/10	2	110.50	2	108.50	107.50	0	1,114	0.00%
2023/07/07	3	117.00	2	120.50	111.00	1	1,226	0.08%
2023/07/06	2	124.00	2	125.00	122.00	0	1,207	0.00%
2023/06/29	3	124.00	4	124.75	125.50	-1	1,189	-0.08%
2023/06/20	1	127.50	1	127.00	128.00	0	1,278	0.00%
2023/06/19	2	129.50	2	128.50	129.00	0	1,283	0.00%
2023/06/16	1	127.50	0	0.00	128.50	1	1,285	0.08%
2023/06/07	0	0.00	6	125.83	129.00	-6	1,293	-0.46%
2023/06/01	2	126.00	0	0.00	126.50	2	1,349	0.15%
2023/05/30	6	126.42	1	124.50	125.50	5	1,469	0.34%
2023/05/29	0	0.00	5	125.50	127.00	-5	1,471	-0.34%
2023/05/26	0	0.00	1.1	120.88	122.00	-1.1	1,460	-0.07%
2023/05/12	1	115.00	0	0.00	116.50	1	1,509	0.07%
2023/05/03	2	125.50	0	0.00	125.50	2	1,575	0.13%
2023/04/26	8	124.50	9	123.44	125.50	-1	1,566	-0.06%
2023/04/25	7	131.86	7	132.07	123.00	0	1,560	0.00%
2023/04/24	0	0.00	5	131.30	132.00	-5	1,527	-0.33%
2023/04/20	13	141.38	10	137.45	138.00	3	1,493	0.20%
2023/04/19	6	139.75	6	138.50	138.50	0	1,442	0.00%
2023/04/18	0	0.00	1	137.00	133.50	-1	1,387	-0.07%
2023/04/17	15	137.00	16	134.13	136.50	-1	1,357	-0.07%
2023/04/14	1	147.00	4.4	145.41	145.00	-3.4	1,291	-0.26%
2023/04/13	26.3	142.07	21.1	144.17	143.50	5.2	1,229	0.42%
2023/04/12	1.1	137.73	41	134.61	139.00	-39.9	1,032	-3.86%
2023/03/31	0	0.00	3	126.50	124.50	-3	911	-0.33%
2023/03/30	0	0.00	2	125.00	124.50	-2	905	-0.22%
2023/03/29	6	126.75	3	129.00	125.00	3	900	0.33%
2023/03/28	11	126.27	2	126.75	125.50	9	895	1.00%
2023/03/27	0	0.00	12	129.96	129.00	-12	875	-1.37%
2023/03/24	1	125.50	1	124.00	125.00	0	838	0.00%
2023/03/20	1	122.00	2	119.75	121.00	-1	810	-0.12%
2023/03/17	0	118.00	4	117.00	116.50	-4	802	-0.50%
2023/03/16	1	118.00	1	115.50	116.00	0	811	0.00%
2023/03/15	0	119.00	0	0.00	118.00	0	826	0.00%
2023/03/13	0	0.00	4	115.38	117.50	-4	891	-0.45%
2023/03/09	3	126.00	0	0.00	124.00	3	907	0.33%
2023/03/07	20	125.50	1	126.00	124.50	19	946	2.01%
2023/03/06	23	128.39	2	130.50	128.00	21	962	2.18%
2023/03/03	3	126.67	4	129.50	127.50	-1	931	-0.11%
2023/03/02	1	123.00	2.2	120.98	121.00	-1.2	843	-0.14%
2023/03/01	1.2	121.53	0	0.00	122.00	1.2	816	0.15%
2023/02/24	1	119.50	0	0.00	115.00	1	788	0.13%
2023/02/21	2	120.25	2	120.50	118.00	0	827	0.00%
2023/02/20	1	117.00	1	118.00	116.50	0	805	0.00%
2023/02/17	0	0.00	8	114.50	115.00	-8	803	-1.00%
2023/02/16	1	114.50	0	0.00	114.00	1	808	0.12%
2023/02/15	0	0.00	8	110.50	110.50	-8	817	-0.98%
2023/02/13	0	0.00	2	110.50	110.00	-2	840	-0.24%
2023/02/09	4	115.50	5	113.80	113.50	-1	865	-0.12%
2023/02/03	2	116.00	0	0.00	115.00	2	849	0.24%
2023/02/02	4	117.00	3	116.50	116.50	1	856	0.12%
2023/01/30	1	110.50	0	0.00	110.50	1	875	0.11%
2023/01/11	0	0.00	2	107.00	105.00	-2	896	-0.22%
2023/01/10	2	106.25	0	0.00	107.00	2	913	0.22%
2022/12/22	4	105.50	4	104.50	104.50	0	1,054	0.00%
2022/12/15	5	113.00	6	112.42	112.50	-1	1,124	-0.09%
2022/12/14	2	113.00	0	0.00	113.50	2	1,124	0.18%
2022/12/13	4	110.50	4	108.50	108.50	0	1,119	0.00%
2022/12/12	0	0.00	1.3	108.20	109.00	-1.3	1,119	-0.11%
2022/12/09	1	115.00	0	0.00	111.50	1	1,123	0.09%
2022/12/08	5	111.50	5	112.00	112.00	0	1,128	0.00%
2022/12/07	4	117.00	4	114.00	114.00	0	1,124	0.00%
2022/12/06	1	121.00	1	117.50	118.00	0	1,108	0.00%
2022/12/05	3	120.33	4	122.25	121.50	-1	1,085	-0.09%
2022/12/02	5	115.80	4	116.50	116.50	1	1,042	0.10%
2022/11/29	4	115.00	3	110.50	110.00	1	994	0.10%
2022/11/28	0	0.00	1	116.50	116.00	-1	973	-0.10%
2022/11/25	4	108.50	4	106.00	106.00	0	945	0.00%
2022/11/24	0	0.00	2	106.00	108.50	-2	945	-0.21%
2022/11/23	0	0.00	2	104.00	103.50	-2	938	-0.21%
2022/11/18	4	109.00	7	106.50	106.50	-3	968	-0.31%
2022/11/17	5	112.20	5	111.20	109.00	0	965	0.00%
2022/11/16	2	106.50	3	106.83	107.00	-1	929	-0.11%
2022/11/10	6	100.92	5	101.00	101.00	1	1,013	0.10%
2022/11/09	7	100.43	1	100.50	100.50	6	1,024	0.59%
2022/11/08	0	0.00	6	97.00	97.10	-6	1,039	-0.58%
2022/11/07	0	0.00	1	98.00	96.40	-1	1,035	-0.10%
2022/11/04	6	94.80	0	0.00	96.00	6	1,051	0.57%
2022/11/03	2	95.30	0	0.00	95.50	2	1,087	0.18%
2022/11/01	1	93.80	0	0.00	93.90	1	1,163	0.09%
2022/10/31	1	92.20	2	92.85	91.60	-1	1,156	-0.09%
2022/10/27	1	92.80	1	93.40	92.50	0	1,143	0.00%
2022/10/19	1	92.60	0	0.00	91.40	1	1,152	0.09%
2022/10/18	2	93.50	1	92.50	92.50	1	1,152	0.09%
2022/10/17	0	0.00	2	87.30	92.70	-2	1,172	-0.17%
2022/10/14	1	88.20	1	85.50	88.20	0	1,180	0.00%
2022/10/13	1	83.00	1	83.00	80.20	0	1,186	0.00%
2022/10/11	1	88.00	4	87.10	86.80	-3	1,250	-0.24%
2022/10/07	1	95.70	0	0.00	95.00	1	1,255	0.08%
2022/10/06	2	98.25	1	99.30	98.10	1	1,269	0.08%
2022/10/05	1	99.50	0	0.00	96.60	1	1,266	0.08%
2022/09/30	1	91.50	1	92.00	92.00	0	1,272	0.00%
2022/09/29	0	0.00	2	90.70	91.50	-2	1,288	-0.16%
2022/09/28	1	91.50	0	0.00	91.50	1	1,302	0.08%
2022/09/27	0	0.00	3	93.90	97.80	-3	1,308	-0.23%
2022/09/26	1	92.00	0	0.00	91.10	1	1,304	0.08%
2022/09/23	1	102.00	0	0.00	101.00	1	1,328	0.08%
2022/09/22	6	103.92	11	105.77	106.50	-5	1,348	-0.37%
2022/09/16	0	0.00	1	111.00	111.00	-1	1,452	-0.07%
2022/09/15	2.4	110.50	1	114.00	112.00	1.4	1,473	0.10%
2022/09/14	1	107.00	0	0.00	109.00	1	1,485	0.07%
2022/09/13	2	112.25	1	114.00	110.00	1	1,504	0.07%
2022/09/12	1	112.50	0	0.00	112.00	1	1,528	0.07%
2022/09/06	2	109.00	0	0.00	109.00	2	1,570	0.13%
2022/09/05	1.2	114.57	0	0.00	113.00	1.2	1,576	0.07%
2022/09/02	1	118.50	0	0.00	118.50	1	1,581	0.06%
2022/09/01	3	120.67	0	0.00	119.00	3	1,593	0.19%
2022/08/31	1	121.00	0	0.00	123.50	1	1,613	0.06%
2022/08/30	6	121.92	5	121.50	121.50	1	1,667	0.06%
2022/08/29	1	121.00	0	0.00	121.50	1	1,672	0.06%
2022/08/25	4	127.50	4	128.00	128.00	0	1,702	0.00%
2022/08/19	0	0.00	1	136.00	130.50	-1	1,899	-0.05%
2022/08/18	8	131.69	4	132.00	132.00	4	1,894	0.21%
2022/08/17	0	0.00	4	135.00	136.00	-4	1,903	-0.21%
2022/08/16	5	133.00	3	130.50	130.50	2	1,925	0.10%
2022/08/15	6	131.50	20	132.00	132.00	-14	1,942	-0.72%
2022/08/12	19	126.87	5	127.00	127.00	14	1,995	0.70%
2022/08/10	4	127.50	3	122.50	122.50	1	2,236	0.04%
2022/08/09	1	133.50	1	134.00	132.00	0	2,249	0.00%
2022/08/08	1	129.50	1	131.00	131.50	0	2,234	0.00%
2022/08/05	0	0.00	1	123.50	123.50	-1	2,270	-0.04%
2022/08/04	1	122.00	1	119.50	121.50	0	2,371	0.00%
2022/08/03	1	122.00	0	0.00	122.00	1	2,556	0.04%
2022/08/02	1	125.00	0	0.00	124.50	1	2,648	0.04%
2022/08/01	4	132.50	4	130.50	130.50	0	2,677	0.00%
2022/07/29	1	132.50	0	0.00	132.50	1	2,757	0.04%
2022/07/26	0	0.00	1	134.00	128.50	-1	2,907	-0.03%
2022/07/25	1	132.00	0	0.00	135.50	1	2,945	0.03%
2022/07/22	2	138.00	6	134.58	135.00	-4	2,997	-0.13%
2022/07/21	4	135.38	3	136.67	136.50	1	3,026	0.03%
2022/07/20	2	133.50	3	134.00	131.00	-1	3,043	-0.03%
2022/07/19	1	129.50	0	0.00	130.00	1	3,082	0.03%
2022/07/18	7	132.21	0.2	133.00	133.00	6.9	3,096	0.22%
2022/07/15	1	124.00	1	125.00	125.00	0	3,069	0.00%
2022/07/14	0	0.00	3	122.83	124.00	-3	3,078	-0.10%
2022/07/13	1.2	118.63	4	118.13	117.50	-2.9	3,100	-0.09%
2022/07/12	4	111.63	5	112.60	112.50	-1	3,127	-0.03%
2022/07/11	0	0.00	1	121.00	120.00	-1	3,194	-0.03%
2022/07/08	1	122.00	1	121.50	122.00	0	3,226	0.00%
2022/07/07	3	118.67	1	115.50	121.00	2	3,233	0.06%
2022/07/04	1	116.50	1	116.50	118.00	0	3,266	0.00%
2022/07/01	6	119.75	7	118.07	116.00	-1	3,288	-0.03%
2022/06/30	0	0.00	0.1	127.50	126.00	-0.1	3,257	0.00%
2022/06/29	4	132.50	3	134.17	132.50	1	3,262	0.03%
2022/06/27	4	138.00	6	138.75	138.50	-2	3,306	-0.06%
2022/06/24	6	135.58	3	135.33	133.00	3	3,319	0.09%
2022/06/23	1	130.50	1	131.50	129.50	0	3,321	0.00%
2022/06/22	3	131.50	3	132.50	131.50	0	3,339	0.00%
2022/06/17	1	143.50	1	141.50	142.50	0	3,454	0.00%
2022/06/15	8	151.44	8	148.81	148.00	0	3,636	0.00%
2022/06/10	6	153.92	5	154.50	154.00	1	3,794	0.03%
2022/06/09	2	159.25	2	157.50	157.00	0	3,810	0.00%
2022/06/08	6	162.33	7	161.50	161.00	-1	3,836	-0.03%
2022/06/07	1	167.00	0	0.00	169.50	1	3,891	0.03%
2022/06/06	1	169.50	2	167.50	167.50	-1	3,980	-0.03%
2022/06/02	1	170.00	2	170.50	169.50	-1	4,093	-0.02%
2022/06/01	9	178.33	35.1	176.60	175.00	-26.1	4,213	-0.62%
2022/05/31	7	172.36	6	173.33	173.50	1	4,371	0.02%
2022/05/30	11.1	175.53	10	174.70	173.00	1.1	4,423	0.02%
2022/05/27	7	170.29	7	171.14	169.00	0	4,389	0.00%
2022/05/26	2	166.75	3	163.00	164.50	-1	4,369	-0.02%
2022/05/25	3	164.67	3	164.17	166.00	0	4,391	0.00%
2022/05/24	3	164.50	8	164.31	162.00	-5	4,397	-0.11%
2022/05/23	2	172.75	13	173.23	171.50	-11	4,356	-0.25%
2022/05/20	32	173.86	14	172.93	171.00	18	4,390	0.41%
2022/05/19	10	167.70	15	169.37	174.50	-5	4,341	-0.12%
2022/05/18	67	172.99	43	172.95	170.50	24	4,319	0.55%
2022/05/17	9	160.00	7	164.71	167.00	2	4,176	0.05%
2022/05/16	5	162.50	8	163.63	158.50	-3	4,228	-0.07%
2022/05/13	6	161.67	2	161.50	160.50	4	4,234	0.09%
2022/05/12	36	163.68	28	164.23	159.00	8	4,243	0.19%
2022/05/11	44	163.10	49	164.37	163.50	-5	4,183	-0.12%
2022/05/10	3	157.00	5	155.00	159.00	-2	4,057	-0.05%
2022/05/09	0	0.00	4	150.88	146.00	-4	4,065	-0.10%
2022/05/06	8	156.38	6	155.50	155.50	2	4,104	0.05%
2022/05/05	10	166.95	9	168.00	168.50	1	4,071	0.02%
2022/05/04	9	155.94	9	157.83	158.00	0	4,030	0.00%
2022/05/03	5	151.50	8	152.44	153.00	-3	4,052	-0.07%
2022/04/29	5	151.50	5	149.40	148.00	0	4,099	0.00%
2022/04/28	12	147.92	8	148.69	148.00	4	4,102	0.10%
2022/04/27	6	142.25	14	146.79	150.50	-8	4,085	-0.20%
2022/04/26	22	150.09	22	149.73	148.00	0	4,098	0.00%
2022/04/25	2	151.50	3	153.83	153.50	-1	4,223	-0.02%
2022/04/22	6	164.42	2	165.00	161.50	4	4,254	0.09%
2022/04/21	4	172.50	5	171.90	171.50	-1	4,297	-0.02%
2022/04/20	2	169.00	2	168.50	170.00	0	4,369	0.00%
2022/04/19	5	168.30	2	169.50	166.00	3	4,426	0.07%
2022/04/18	1	167.50	1	169.00	169.00	0	4,523	0.00%
2022/04/15	4	169.25	8	170.13	168.00	-4	4,679	-0.09%
2022/04/14	7	182.64	7	182.07	182.00	0	4,689	0.00%
2022/04/13	3	186.83	2	187.25	184.00	1	4,725	0.02%
2022/04/12	12	184.58	5	185.50	183.50	7	4,773	0.15%
2022/04/11	1	190.00	1	187.50	186.00	0	4,772	0.00%
2022/04/08	6	199.58	6	199.67	200.00	0	4,794	0.00%
2022/04/07	2.2	202.22	2	203.50	199.00	0.2	4,884	0.00%
2022/04/06	0.1	208.00	0	0.00	208.00	0.1	4,914	0.00%
2022/04/01	3	209.50	4	212.25	213.50	-1	4,940	-0.02%
2022/03/31	4	214.50	4	215.00	215.00	0	4,984	0.00%
2022/03/30	0	0.00	1	214.50	214.00	-1	5,046	-0.02%
2022/03/29	1	215.00	0	0.00	213.50	1	5,115	0.02%
2022/03/28	1	207.50	2	212.50	216.50	-1	5,349	-0.02%
2022/03/25	1	215.50	3	223.00	213.50	-2	5,524	-0.04%
2022/03/24	6	226.50	2.2	221.05	218.50	3.9	5,574	0.07%
2022/03/23	13	225.65	11	226.55	224.00	2	5,658	0.04%
2022/03/22	8	222.31	10	220.65	219.50	-2	5,903	-0.03%
2022/03/21	8	226.38	3	225.67	218.00	5	6,045	0.08%
2022/03/18	11	217.23	8	218.69	219.00	3	6,106	0.05%
2022/03/17	2	205.75	2	208.25	209.00	0	6,091	0.00%
2022/03/16	1	190.00	1	191.50	194.00	0	6,188	0.00%
2022/03/15	5	192.20	1	192.50	186.50	4	6,454	0.06%
2022/03/14	0	0.00	1	199.50	200.00	-1	6,674	-0.01%
2022/03/11	3	197.67	4	198.00	200.50	-1	6,885	-0.01%
2022/03/10	5	201.20	4	204.13	204.50	1	7,297	0.01%
2022/03/09	4.5	197.75	4	197.38	193.00	0.5	7,492	0.01%
2022/03/08	1	209.50	5	206.50	193.50	-4	7,848	-0.05%
2022/03/07	16	224.66	10	219.15	211.50	6	8,059	0.07%
2022/03/04	7	230.86	7.4	231.86	234.50	-0.4	8,233	0.00%
2022/03/03	0	0.00	1	221.00	213.50	-1	8,210	-0.01%
2022/03/02	1	218.00	0	0.00	217.00	1	8,407	0.01%
2022/03/01	0	0.00	1	213.00	213.00	-1	8,944	-0.01%
2022/02/25	5	201.50	10	201.75	205.00	-5	9,237	-0.05%
2022/02/24	3.1	204.46	2	195.00	195.00	1.1	9,547	0.01%
2022/02/23	5	211.20	5	211.10	211.00	0	9,773	0.00%
2022/02/22	3	208.33	7	206.50	205.00	-4	9,967	-0.04%
2022/02/21	7	217.86	7	217.29	217.50	0	10,078	0.00%
2022/02/18	1	216.00	1	217.00	220.50	0	10,416	0.00%
2022/02/17	2.5	218.50	2.2	216.82	215.00	0.3	10,719	0.00%
2022/02/16	9.2	218.68	4	219.00	219.50	5.2	11,096	0.05%
2022/02/15	2	208.25	0	0.00	206.00	2	11,138	0.02%
2022/02/14	0	0.00	1	205.00	202.50	-1	11,339	-0.01%
2022/02/11	5	216.00	5	219.50	219.50	0	11,440	0.00%
2022/02/10	1	215.00	0	0.00	215.50	1	11,578	0.01%
2022/02/09	12	215.08	5	220.70	220.00	7	11,556	0.06%
2022/02/08	11	211.45	11	211.14	211.50	0	11,529	0.00%
2022/02/07	8	202.50	6	201.58	206.00	2	11,624	0.02%
2022/01/26	3	205.67	14	205.75	206.00	-11	11,667	-0.09%
2022/01/25	6	207.83	10	201.00	200.00	-4	11,779	-0.03%
2022/01/24	12	207.29	12	206.46	212.50	0	11,849	0.00%
2022/01/21	0.3	207.60	0	0.00	206.50	0.3	11,871	0.00%
2022/01/20	2	216.25	1	214.00	215.50	1	11,942	0.01%
2022/01/19	1	218.50	0	0.00	217.00	1	12,036	0.01%
2022/01/18	9	230.56	12	225.38	221.00	-3	12,298	-0.02%
2022/01/17	22	219.77	5	218.90	219.00	17	12,206	0.14%
2022/01/14	1.3	210.02	0	0.00	218.50	1.3	12,307	0.01%
2022/01/13	5	208.60	6	215.57	215.00	-1	12,432	-0.01%
2022/01/12	14	210.79	6	209.25	213.00	8	12,498	0.06%
2022/01/11	5	215.80	13	209.62	207.50	-8	12,511	-0.06%
2022/01/10	5	220.14	5.9	220.15	227.50	-0.9	12,392	-0.01%
2022/01/07	7	225.70	0.9	223.50	223.50	6.1	12,221	0.05%
2022/01/06	1.1	254.81	1	247.00	248.00	0.1	12,148	0.00%
2022/01/05	3.1	255.93	6	258.18	258.00	-2.9	12,084	-0.02%
2022/01/04	0.1	267.00	2	267.50	263.50	-1.9	12,016	-0.02%
2022/01/03	3	271.67	0	0.00	269.50	3	12,003	0.02%
2021/12/30	3	267.83	5	268.91	277.00	-2	11,971	-0.02%
2021/12/29	3	274.50	142	273.12	271.00	-139	11,864	-1.17%	大賣/鉅額交易
2021/12/28	0	0.00	0	283.00	281.50	0	11,811	0.00%
2021/12/27	5	284.00	4	281.50	279.00	1	11,803	0.01%
2021/12/24	5	285.90	5	284.80	286.00	0	11,756	0.00%
2021/12/23	10	287.05	12	282.50	282.00	-2	11,686	-0.02%
2021/12/22	14	290.54	13	289.73	286.00	1	11,588	0.01%
2021/12/21	12	279.21	12	279.34	278.50	0	11,343	0.00%
2021/12/20	2	275.50	4	273.38	270.50	-2	11,171	-0.02%
2021/12/17	6	280.25	9	277.22	276.50	-3	11,108	-0.03%
2021/12/16	18	288.08	14	290.11	285.00	4	10,968	0.04%
2021/12/15	7	267.93	6	271.92	275.00	1	10,641	0.01%
2021/12/14	0.1	264.55	0	0.00	263.00	0.1	10,486	0.00%
2021/12/13	1	282.50	3	280.00	272.00	-2	10,338	-0.02%
2021/12/10	9	284.06	7	283.14	276.50	2	10,249	0.02%
2021/12/09	14	287.54	17	286.41	282.50	-3	10,110	-0.03%
2021/12/08	20	282.28	85	280.33	274.00	-65	9,903	-0.66%
2021/12/07	16	289.41	12.2	290.56	286.00	3.8	9,657	0.04%
2021/12/06	59	288.03	38	288.59	290.00	21	9,426	0.22%
2021/12/03	17	269.29	17	270.53	273.00	0	9,003	0.00%
2021/12/02	8	264.06	9	265.50	261.00	-1	8,723	-0.01%
2021/12/01	17	256.35	13	256.81	269.50	4	8,285	0.05%
2021/11/30	18	260.14	21	260.07	245.00	-3	7,961	-0.04%
2021/11/29	8	243.63	22	246.16	251.50	-14	7,718	-0.18%
2021/11/26	117.2	251.73	24	253.40	250.00	93.2	7,536	1.24%	大買/
2021/11/25	69.1	275.26	68	270.66	264.50	1.1	7,268	0.02%
2021/11/24	115	262.56	95.2	253.36	270.00	19.8	6,703	0.30%	大買/
2021/11/23	103	246.97	74	251.34	245.50	29	6,391	0.45%	大買/
2021/11/22	60	247.66	9	239.28	249.00	51	6,060	0.84%
2021/11/19	10	227.30	9	228.11	228.00	1	5,831	0.02%
2021/11/18	6	230.00	9	228.89	224.50	-3	5,630	-0.05%
2021/11/17	17.2	233.30	10	232.65	234.00	7.2	5,476	0.13%
2021/11/16	37.1	234.32	33	237.03	245.00	4.1	5,138	0.08%
2021/11/15	40	222.44	50	222.02	223.00	-10	4,803	-0.21%
2021/11/12	10	202.30	20.2	207.80	211.00	-10.2	4,430	-0.23%
2021/11/11	20	188.75	19	190.68	192.00	1	4,334	0.02%
2021/11/10	20	182.93	22.2	184.08	186.00	-2.2	4,138	-0.05%
2021/11/09	12	180.46	14	179.86	177.50	-2	4,020	-0.05%
2021/11/08	3	171.83	1	172.00	171.50	2	3,900	0.05%
2021/11/05	4	168.63	6	173.00	175.50	-2	3,941	-0.05%
2021/11/04	16	173.63	19	172.45	169.50	-3	3,923	-0.08%
2021/11/03	6	163.00	9	163.22	165.00	-3	3,784	-0.08%
2021/11/02	11	167.59	5	173.40	161.00	6	3,742	0.16%
2021/11/01	7	183.07	8	181.06	178.00	-1	3,601	-0.03%
2021/10/29	7	177.71	10	176.65	179.50	-3	3,587	-0.08%
2021/10/28	5	176.90	7	176.21	174.00	-2	3,647	-0.05%
2021/10/27	5	170.90	2	173.50	177.00	3	3,560	0.08%
2021/10/26	85	173.26	93.1	175.42	167.00	-8.1	3,447	-0.24%
2021/10/25	4	165.13	2.6	165.09	165.50	1.4	3,144	0.04%
2021/10/22	12	167.92	13	166.85	169.00	-1	3,124	-0.03%
2021/10/21	5	160.20	4	159.38	159.50	1	2,980	0.03%
2021/10/20	12	152.63	27	154.65	157.00	-15	2,801	-0.54%
2021/10/19	9	138.50	9	142.50	143.00	0	2,697	0.00%
2021/10/18	0	0.00	5	133.00	137.00	-5	2,656	-0.19%
2021/10/15	5	132.80	0	0.00	131.50	5	2,657	0.19%
2021/10/08	0	0.00	2	131.25	132.50	-2	2,706	-0.07%
2021/10/06	1	122.50	0	0.00	122.50	1	2,851	0.04%
2021/10/05	0	0.00	5	119.00	123.00	-5	2,885	-0.17%
2021/10/04	4	120.76	1	121.50	118.00	3	2,945	0.10%
2021/10/01	0	0.00	3	130.00	127.00	-3	2,985	-0.10%
2021/09/30	0	0.00	5	134.50	134.50	-5	3,040	-0.16%
2021/09/29	1.1	137.60	0	0.00	132.50	1.1	3,162	0.04%
2021/09/28	8	142.94	4	141.75	140.00	4	3,244	0.12%
2021/09/27	2	142.00	2	138.25	139.00	0	3,312	0.00%
2021/09/24	2	139.50	1	140.04	139.50	1	3,312	0.03%
2021/09/23	0	0.00	2	134.00	133.50	-2	3,347	-0.06%
2021/09/22	2	132.75	0	0.00	135.50	2	3,358	0.06%
2021/09/17	0	0.00	3	136.17	137.00	-3	3,367	-0.09%
2021/09/15	0.1	134.00	2	130.00	131.00	-1.9	3,437	-0.06%
2021/09/14	7	139.64	2	136.50	136.00	5	3,462	0.14%
2021/09/13	8	141.44	8	141.81	138.00	0	3,439	0.00%
2021/09/10	2	132.50	4	135.75	133.50	-2	3,369	-0.06%
2021/09/09	0.1	132.00	0	0.00	132.50	0.1	3,373	0.00%
2021/09/08	2	128.00	0	0.00	128.50	2	3,485	0.06%
2021/09/07	2	125.03	2	123.00	128.00	0	3,743	0.00%
2021/09/06	1	132.00	0	0.00	132.50	1	4,026	0.02%
2021/09/03	3	136.33	0	0.00	138.50	3	4,735	0.06%
2021/09/02	2	140.00	0	0.00	136.00	2	5,151	0.04%
2021/08/31	4	134.25	3	135.17	134.50	1	5,215	0.02%
2021/08/27	1.1	137.27	0	0.00	132.00	1.1	5,269	0.02%
2021/08/26	0.1	137.00	0	0.00	137.00	0.1	5,328	0.00%
2021/08/25	5	141.80	0	0.00	142.50	5	5,497	0.09%
2021/08/24	1	137.00	1	137.50	137.50	0	5,671	0.00%
2021/08/20	1	131.69	1	132.50	137.50	0	5,787	0.00%
2021/08/19	9	135.06	6	135.83	130.00	3	5,837	0.05%
2021/08/18	2	133.98	3	136.17	140.50	-1	5,905	-0.02%
2021/08/17	1	139.86	0	0.00	132.00	1	6,083	0.02%
2021/08/16	2	135.25	2.2	137.45	137.50	-0.2	6,173	0.00%
2021/08/13	5	144.00	5	144.30	143.50	0	6,405	0.00%
2021/08/12	7	149.79	1	153.00	147.50	6	6,434	0.09%
2021/08/11	7.4	152.77	4	153.00	148.50	3.4	6,509	0.05%
2021/08/10	9	159.39	10	158.50	164.50	-1	6,508	-0.02%
2021/08/09	4	163.26	3	162.67	160.00	1	6,549	0.02%
2021/08/06	1	172.00	4	170.00	169.00	-3	6,632	-0.05%
2021/08/05	1	181.00	1	181.00	176.50	0	6,709	0.00%
2021/08/04	5	181.70	4	184.38	180.00	1	6,764	0.01%
2021/08/03	13	182.88	16	183.06	182.50	-3	6,741	-0.04%
2021/08/02	2	171.00	10	172.20	172.50	-8	6,658	-0.12%
2021/07/30	6	167.00	7	166.57	161.00	-1	6,726	-0.01%
2021/07/29	3	158.00	7.1	161.93	166.50	-4.1	6,815	-0.06%
2021/07/28	9.3	163.46	3	168.33	158.00	6.3	6,874	0.09%
2021/07/27	12	178.25	13	182.23	175.00	-1	6,937	-0.01%
2021/07/26	1	178.50	3	178.33	176.50	-2	6,977	-0.03%
2021/07/23	18	180.08	8	181.38	175.00	10	7,094	0.14%
2021/07/22	9	179.72	10	181.85	181.00	-1	7,090	-0.01%
2021/07/21	3	170.00	3	171.50	170.00	0	7,183	0.00%
2021/07/20	0	0.00	1	174.00	169.00	-1	7,360	-0.01%
2021/07/19	1	177.00	1	178.00	175.00	0	7,536	0.00%
2021/07/16	1	176.50	0	0.00	176.00	1	7,637	0.01%
2021/07/14	3	179.33	7.2	178.75	178.00	-4.2	7,803	-0.05%
2021/07/13	4	188.38	13	191.46	180.00	-9	7,880	-0.11%
2021/07/12	6	189.67	4	190.75	189.50	2	7,932	0.03%
2021/07/09	3	188.83	3	191.00	187.00	0	8,100	0.00%
2021/07/08	13	189.69	10.3	189.06	185.50	2.7	8,219	0.03%
2021/07/07	2	184.25	2	185.75	187.00	0	8,312	0.00%
2021/07/06	4	182.13	9	186.39	182.50	-5	8,386	-0.06%
2021/07/05	2	192.75	3	197.67	198.00	-1	8,350	-0.01%
2021/07/02	3	180.83	2	181.50	180.00	1	8,359	0.01%
2021/07/01	0.1	186.00	0	0.00	184.50	0.1	8,389	0.00%
2021/06/30	22	189.23	26	185.29	190.00	-4	8,480	-0.05%
2021/06/29	1	176.00	1	175.00	174.50	0	8,508	0.00%
2021/06/28	0	0.00	2	177.00	178.50	-2	8,803	-0.02%
2021/06/25	0	0.00	5	178.00	178.00	-5	9,049	-0.06%
2021/06/24	0	0.00	1	174.00	171.00	-1	9,179	-0.01%
2021/06/23	0	0.00	3	170.00	173.00	-3	9,587	-0.03%
2021/06/22	1	164.50	1	168.50	164.00	0	10,103	0.00%
2021/06/21	2	159.00	6	163.17	163.50	-4	10,515	-0.04%
2021/06/18	2	168.50	0	0.00	169.00	2	10,999	0.02%
2021/06/17	15	171.23	9	171.44	174.50	6	11,070	0.05%
2021/06/16	32	172.39	25	172.74	168.00	7	11,119	0.06%
2021/06/15	21	163.74	21	164.26	170.00	0	10,911	0.00%
2021/06/11	50	156.99	53	156.55	157.00	-3	10,755	-0.03%
2021/06/10	15	143.50	6	147.08	150.00	9	10,470	0.09%
2021/06/09	7	130.36	11	130.45	136.50	-4	10,352	-0.04%
2021/06/08	6	124.67	6	125.83	124.50	0	10,377	0.00%
2021/06/07	10	123.10	10	124.10	122.50	0	10,645	0.00%
2021/06/04	4	125.25	3	126.67	124.50	1	10,636	0.01%
2021/06/03	10	129.80	11	130.14	128.00	-1	10,690	-0.01%
2021/06/02	37	130.92	35	132.44	129.00	2	10,675	0.02%
2021/06/01	21	132.45	24	132.25	136.50	-3	10,537	-0.03%
2021/05/31	28	124.43	30	125.60	124.50	-2	10,351	-0.02%
2021/05/28	7	124.71	7	123.71	125.50	0	10,332	0.00%
2021/05/27	35	121.50	36	120.88	118.50	-1	10,328	-0.01%
2021/05/26	12	126.00	3	125.67	121.50	9	10,310	0.09%
2021/05/25	37	127.01	21	128.57	124.50	16	10,278	0.16%
2021/05/24	1.2	121.42	2	120.25	126.00	-0.8	10,082	-0.01%
2021/05/21	6	121.92	6	122.58	117.00	0	9,988	0.00%
2021/05/20	1	110.00	1	116.50	116.00	0	9,775	0.00%
2021/05/19	11	111.05	7	109.79	113.00	4	9,841	0.04%
2021/05/18	1	104.50	0	0.00	111.50	1	9,706	0.01%
2021/05/17	12	102.36	12	102.67	101.50	0	9,640	0.00%
2021/05/14	16	113.02	17.3	115.46	105.50	-1.3	9,726	-0.01%
2021/05/13	2.3	108.65	5	108.00	114.00	-2.7	9,661	-0.03%
2021/05/12	7	113.28	9	113.56	109.00	-2	9,561	-0.02%
2021/05/11	15	115.53	27	117.96	121.00	-12	9,499	-0.13%
2021/05/10	15	123.63	10	123.00	123.00	5	9,413	0.05%
2021/05/07	10	129.10	11	129.73	131.50	-1	9,367	-0.01%
2021/05/06	6	126.17	13.8	124.41	124.00	-7.8	9,308	-0.08%
2021/05/05	9	124.71	4	127.25	120.00	5	9,281	0.05%
2021/05/04	5	127.38	22	126.52	128.50	-17	9,199	-0.18%
2021/05/03	8.1	133.83	10	136.40	131.50	-2	9,087	-0.02%
2021/04/29	8	149.00	2.2	146.45	146.00	5.8	9,015	0.06%
2021/04/28	2.1	149.27	1	151.50	145.00	1.1	8,883	0.01%
2021/04/27	37.1	153.01	37.4	151.68	151.50	-0.4	8,831	0.00%
2021/04/26	26	154.88	26	155.77	151.00	0	8,687	0.00%
2021/04/23	10	148.80	21	146.45	155.50	-11	8,500	-0.13%
2021/04/22	17	149.18	14	150.25	141.50	3	8,310	0.04%
2021/04/21	13	156.81	12	157.33	154.00	1	8,204	0.01%
2021/04/20	2	156.25	3	158.17	159.00	-1	8,108	-0.01%
2021/04/19	17	153.65	19	153.13	156.50	-2	8,037	-0.02%
2021/04/16	18	167.17	31	164.35	160.50	-13	7,901	-0.16%
2021/04/15	15	163.83	16	161.28	170.00	-1	7,730	-0.01%
2021/04/14	14	169.86	14.6	165.25	162.00	-0.6	7,536	-0.01%
2021/04/13	8	181.69	9	183.17	178.50	-1	7,370	-0.01%
2021/04/12	7	180.64	3	183.17	175.00	4	7,234	0.06%
2021/04/09	6	193.00	6	202.25	187.50	0	7,125	0.00%
2021/04/08	14	201.43	2	198.00	197.00	12	7,148	0.17%
2021/04/07	23	210.48	15	207.60	203.50	8	7,114	0.11%
2021/04/06	7.3	205.62	4	208.13	203.00	3.3	7,013	0.05%
2021/04/01	3	198.50	2	204.50	193.50	1	6,922	0.01%
2021/03/31	9	201.50	9	200.94	201.00	0	6,895	0.00%
2021/03/30	5	185.10	12	186.96	195.50	-7	6,719	-0.10%
2021/03/29	27.1	181.70	27	180.52	178.00	0.1	6,520	0.00%
2021/03/26	52	185.13	49	184.44	182.50	3	6,383	0.05%
2021/03/25	162	177.69	163.1	177.40	181.00	-1.1	6,049	-0.02%	大買/大賣/
2021/03/24	10	171.05	10	169.30	177.00	0	5,623	0.00%
2021/03/23	165	162.44	147	167.01	161.00	18	5,276	0.34%	大買/大賣/
2021/03/22	5	166.80	4	169.25	171.00	1	4,752	0.02%
2021/03/19	6.1	149.51	11	149.64	155.50	-4.9	4,654	-0.11%
2021/03/18	4	140.88	0	0.00	141.50	4	4,497	0.09%
2021/03/17	5	143.10	8	142.25	138.50	-3	4,421	-0.07%
2021/03/16	29	143.16	23	143.26	138.50	6	4,262	0.14%
2021/03/15	22	146.14	21	146.07	146.00	1	3,823	0.03%
2021/03/12	3	133.00	8	133.81	136.50	-5	3,504	-0.14%
2021/03/11	27	117.13	28	117.21	124.50	-1	3,342	-0.03%
2021/03/10	0	0.00	2	113.50	113.50	-2	3,076	-0.07%
2021/03/08	8	106.63	5	103.70	105.50	3	2,959	0.10%
2021/03/05	9	118.94	2	129.00	114.00	7	2,896	0.24%
2021/03/04	5	120.20	7	121.00	123.00	-2	2,840	-0.07%
2021/03/03	9.1	115.58	5	118.00	119.00	4.1	2,804	0.15%
2021/03/02	5	124.10	2	129.25	121.50	3	2,742	0.11%
2021/02/26	6	117.58	4	115.63	118.00	2	2,660	0.08%
2021/02/25	0	0.00	1.1	107.24	107.50	-1.1	2,591	-0.04%
2021/02/24	1	99.00	0	0.00	98.00	1	2,529	0.04%
2021/02/23	2	97.20	4	101.08	103.00	-2	2,484	-0.08%
2021/02/22	21	101.82	0	0.00	98.10	21	2,436	0.86%
2021/02/19	3	98.10	13	95.33	98.10	-10	2,352	-0.43%
2021/02/05	2	70.15	4	72.93	73.80	-2	2,182	-0.09%
2021/02/04	5	62.40	6	66.82	67.10	-1	1,989	-0.05%
2021/02/03	1	63.10	5	61.78	61.00	-4	1,932	-0.21%
2021/02/02	1	60.00	0	0.00	62.80	1	1,904	0.05%
2021/02/01	0	0.00	1	56.30	58.00	-1	1,867	-0.05%
2021/01/29	2	61.85	7	60.79	57.80	-5	1,858	-0.27%
2021/01/28	7	61.60	11	61.68	61.50	-4	1,824	-0.22%
2021/01/27	5	61.18	2	63.65	63.80	3	1,769	0.17%
2021/01/26	3	58.10	3	59.20	58.00	0	1,682	0.00%
2021/01/25	0	0.00	7	59.00	59.00	-7	1,664	-0.42%
2021/01/21	0	0.00	1	55.80	55.30	-1	1,628	-0.06%
2021/01/20	2	54.40	0	0.00	54.40	2	1,619	0.12%
2021/01/18	1	55.90	1	55.10	55.80	0	1,593	0.00%
2021/01/15	11	57.50	0	0.00	57.20	11	1,577	0.70%
2021/01/14	1	59.00	3	59.00	59.60	-2	1,558	-0.13%
2021/01/13	10	59.10	6	59.42	59.50	4	1,531	0.26%
2021/01/12	2	58.60	1	57.70	56.60	1	1,490	0.07%
2021/01/11	3	56.50	0	0.00	56.20	3	1,449	0.21%
2021/01/08	1	55.70	0	0.00	56.40	1	1,436	0.07%
2021/01/07	6	57.20	4	56.10	56.80	2	1,415	0.14%
2021/01/06	4	56.83	10	57.80	56.30	-6	1,390	-0.43%
2021/01/05	2	59.50	2	60.20	59.20	0	1,348	0.00%
2021/01/04	3	60.67	3	60.07	59.20	0	1,315	0.00%
2020/12/31	5	63.46	3	61.27	60.20	2	1,264	0.16%
2020/12/30	2	58.25	0	0.00	60.90	2	1,131	0.18%
2020/12/29	1	55.40	1	55.40	55.40	0	1,048	0.00%
2020/12/28	5	58.00	0	0.00	56.50	5	1,014	0.49%
2020/12/25	8	57.81	5	57.74	57.90	3	967	0.31%
2020/12/24	6	57.57	4	58.15	57.90	2	893	0.22%
2020/12/23	1	52.80	0	0.00	54.80	1	749	0.13%
2020/12/22	5	52.80	0	0.00	49.90	5	677	0.74%
2020/12/21	12	53.93	1	55.00	53.70	11	619	1.77%
2020/12/18	5	53.42	2	52.70	53.90	3	506	0.59%
2020/12/17	1	49.00	0	0.00	49.00	1	365	0.27%
2020/12/14	0	0.00	4	45.60	45.70	-4	256	-1.56%
2020/12/11	4	44.60	0	0.00	44.60	4	238	1.68%
2020/11/20	0	0.00	1	38.95	39.15	-1	155	-0.64%
2020/11/18	0	0.00	10	39.18	39.15	-10	150	-6.65%
2020/11/17	0	0.00	2	39.40	39.10	-2	146	-1.36%
2020/09/02	0.1	37.15	0	0.00	37.10	0.1	207	0.05%
2020/08/31	0	0.00	1	37.70	37.00	-1	207	-0.48%
2020/08/27	1	39.70	0	0.00	39.25	1	202	0.49%
2020/08/10	2	35.25	0	0.00	34.45	2	176	1.13%
2020/07/29	1	32.95	2	32.95	33.05	-1	181	-0.55%
2020/07/23	2	34.78	0	0.00	35.00	2	192	1.04%
2020/07/20	0	0.00	2	33.58	34.05	-2	191	-1.04%
2020/06/23	1	37.05	0	0.00	37.30	1	159	0.63%
2020/06/12	0	0.00	2	36.40	36.45	-2	175	-1.14%
2020/06/02	2	38.90	0	0.00	38.30	2	185	1.08%
2020/05/28	0	0.00	1	35.20	35.10	-1	166	-0.60%
2020/05/14	0	0.00	7	35.30	35.00	-7	167	-4.17%
2020/05/12	2	36.00	0	0.00	36.20	2	167	1.20%
2020/05/08	1	35.00	0	0.00	34.70	1	163	0.61%
2020/05/06	4	33.40	0	0.00	33.35	4	178	2.24%
2020/05/04	1	33.00	0	0.00	33.10	1	180	0.55%
2020/04/06	0	0.00	1	27.95	28.10	-1	206	-0.48%
2020/03/30	0	0.00	1	27.60	27.70	-1	216	-0.46%
2020/03/19	1	25.00	1	23.80	23.85	0	211	0.00%
2020/03/16	1	27.10	0	0.00	27.00	1	200	0.50%
2020/03/10	0	0.00	1	31.90	32.40	-1	183	-0.55%
2020/02/13	1	33.50	0	0.00	33.45	1	187	0.53%
2020/02/10	0	0.00	1	33.45	32.75	-1	193	-0.52%
2020/01/15	0	0.00	1	38.60	38.60	-1	187	-0.53%
2019/12/27	1	38.10	0	0.00	38.10	1	254	0.39%
2019/12/18	1	36.80	0	0.00	36.90	1	286	0.35%
2019/12/16	0	0.00	1	36.15	36.70	-1	289	-0.35%
2019/11/29	2	37.58	0	0.00	37.50	2	394	0.51%
2019/11/28	2	37.90	0	0.00	37.90	2	406	0.49%
2019/11/27	3	37.37	0	0.00	37.30	3	414	0.72%
2019/11/26	2	37.45	0	0.00	37.50	2	416	0.48%
2019/11/25	5	37.30	0	0.00	37.30	5	418	1.19%
2019/11/14	1	37.35	0	0.00	37.15	1	501	0.20%
2019/09/27	0	0.00	1	41.50	40.90	-1	965	-0.10%
2019/09/25	1	42.80	0	0.00	42.55	1	969	0.10%
2019/09/16	1	43.55	0	0.00	43.55	1	963	0.10%
2019/09/09	0	0.00	5	43.88	44.50	-5	971	-0.51%
2019/09/06	1	45.10	2	45.15	44.75	-1	971	-0.10%
2019/09/05	4	47.44	1	47.50	47.50	3	946	0.32%
2019/09/03	4	47.73	11	46.60	46.95	-7	923	-0.76%
2019/08/26	7	43.46	0	0.00	43.35	7	979	0.71%
2019/08/23	0	0.00	2	44.90	44.95	-2	977	-0.20%
2019/08/22	0	0.00	2	45.70	45.30	-2	972	-0.21%
2019/08/21	6	45.83	0	0.00	45.90	6	962	0.62%
2019/08/19	1	43.85	0	0.00	43.85	1	925	0.11%
2019/08/14	2	43.00	0	0.00	42.80	2	952	0.21%
2019/08/08	2	44.88	0	0.00	44.00	2	960	0.21%
2019/08/02	0	0.00	1	46.45	46.55	-1	948	-0.11%
2019/08/01	0	0.00	2	47.65	48.45	-2	931	-0.21%
2019/07/30	0	0.00	2	45.98	45.60	-2	909	-0.22%
2019/07/29	1	47.10	0	0.00	47.20	1	901	0.11%
2019/07/26	0	0.00	1	47.00	46.40	-1	895	-0.11%
2019/07/24	1	46.50	0	0.00	46.50	1	898	0.11%
2019/07/23	0	0.00	12	48.42	46.50	-12	894	-1.34%
2019/07/22	6	49.15	0	0.00	49.20	6	848	0.71%
2019/07/17	1	47.80	6	47.26	47.10	-5	811	-0.62%
2019/07/16	1	47.85	3	48.42	48.35	-2	789	-0.25%
2019/07/15	7	48.31	1	48.00	48.60	6	774	0.77%
2019/07/12	2	46.28	1	45.95	46.25	1	746	0.13%
2019/07/11	5	47.07	4	45.98	45.65	1	771	0.13%
2019/07/10	0	0.00	2	43.45	45.25	-2	740	-0.27%
2019/07/09	1	42.60	0	0.00	42.60	1	727	0.14%
2019/07/08	3	43.00	0	0.00	42.85	3	747	0.40%
2019/07/04	1	41.55	0	0.00	41.30	1	815	0.12%
2019/07/02	0	0.00	1	42.45	42.55	-1	828	-0.12%
2019/06/14	0	0.00	1	41.65	41.15	-1	1,200	-0.08%
2019/06/12	1	42.90	0	0.00	42.40	1	1,258	0.08%
2019/06/10	3	43.30	0	0.00	43.35	3	1,373	0.22%
2019/05/31	1	43.10	1	43.75	44.00	0	1,521	0.00%
2019/05/24	0	0.00	6	40.22	40.10	-6	1,501	-0.40%
2019/05/23	1	40.05	0	0.00	40.85	1	1,498	0.07%
2019/05/21	0	0.00	1	39.70	41.20	-1	1,485	-0.07%
2019/05/20	0	0.00	1	40.95	40.30	-1	1,490	-0.07%
2019/05/16	2	42.95	0	0.00	42.80	2	1,500	0.13%
2019/05/15	0	0.00	1	41.90	43.00	-1	1,480	-0.07%
2019/05/13	1	41.55	0	0.00	41.10	1	1,475	0.07%
2019/05/10	0	0.00	1	40.80	40.30	-1	1,493	-0.07%
2019/05/02	1	42.35	1	41.60	42.35	0	1,527	0.00%
2019/04/30	0	0.00	2	39.55	40.60	-2	1,523	-0.13%
2019/04/17	1	46.60	12	46.10	44.50	-11	1,484	-0.74%
2019/04/16	12	45.89	2	45.60	45.80	10	1,460	0.68%
2019/04/15	2	46.20	0	0.00	46.50	2	1,477	0.14%
2019/04/11	1	45.35	2	44.95	44.35	-1	1,432	-0.07%
2019/04/08	1	42.95	1	42.70	42.00	0	1,375	0.00%
2019/04/03	0	0.00	2	42.90	42.85	-2	1,411	-0.14%
2019/04/02	3	42.28	3	42.90	42.90	0	1,409	0.00%
2019/03/28	0	0.00	2	44.40	43.80	-2	1,351	-0.15%
2019/03/27	12	43.87	22	43.40	43.55	-10	1,337	-0.75%
2019/03/26	13	43.82	0	0.00	43.45	13	1,327	0.98%
2019/03/25	3	43.43	1	44.10	43.45	2	1,316	0.15%
2019/03/22	6	44.23	15	42.76	44.10	-9	1,299	-0.69%
2019/03/21	0	0.00	1	44.10	44.10	-1	1,209	-0.08%
2019/03/20	0	0.00	2	40.00	40.10	-2	1,112	-0.18%
2019/03/18	3	40.35	13	40.25	40.45	-10	1,134	-0.88%
2019/03/15	11	41.00	5	40.38	41.15	6	1,128	0.53%
2019/03/14	18	39.37	10	39.25	40.60	8	1,109	0.72%
2019/03/13	6	40.78	7	40.51	38.70	-1	1,073	-0.09%
2019/03/12	6	38.35	1	38.75	39.30	5	985	0.51%
2019/03/11	1	38.35	2	38.45	38.70	-1	946	-0.11%
2019/03/08	1	35.60	12	34.50	36.85	-11	845	-1.30%
2019/03/06	1	32.45	0	0.00	32.45	1	767	0.13%
2019/03/05	2	32.50	0	0.00	32.45	2	763	0.26%
2019/03/04	11	31.90	0	0.00	31.80	11	754	1.46%
2019/02/11	2	31.40	2	31.35	31.50	0	612	0.00%
2019/01/30	0	0.00	1	30.65	30.55	-1	583	-0.17%
2019/01/29	0	0.00	1	30.55	30.65	-1	574	-0.17%
2019/01/28	4	31.01	0	0.00	30.70	4	569	0.70%
2019/01/25	0	0.00	1	29.80	30.00	-1	527	-0.19%
2019/01/21	1	29.90	0	0.00	29.70	1	511	0.20%
2019/01/08	1	29.20	0	0.00	29.25	1	461	0.22%
2019/01/07	1	32.00	0	0.00	31.15	1	436	0.23%
2018/12/13	4	30.40	0	0.00	30.40	4	216	1.85%
2018/12/12	3	31.20	6	31.31	31.20	-3	201	-1.49%
2018/12/11	3	30.40	0	0.00	30.40	3	145	2.06%
2018/12/10	0	0.00	4	28.25	29.40	-4	128	-3.11%
2018/12/07	0	0.00	1	27.20	27.65	-1	113	-0.88%
2018/10/12	0	0.00	2	25.10	25.70	-2	84	-2.37%
2018/10/05	0	0.00	1	26.25	26.30	-1	75	-1.32%
2018/09/14	2	26.35	0	0.00	26.40	2	81	2.46%
2018/03/12	2	26.15	0	0.00	25.95	2	222	0.90%
2018/02/05	0	0.00	5	28.88	28.80	-5	239	-2.09%
2018/01/09	0	0.00	3	30.00	29.40	-3	324	-0.93%
2018/01/05	3	30.15	0	0.00	30.30	3	311	0.96%