亞信 (3169)-元大-汐止券商分點個股進出

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
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
215張
產業
上櫃半導體類股▲2.35%
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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0	116.50	117.00	0	1,346	0.00%
2024/04/25	0	113.50	0	0.00	113.50	0	1,349	0.00%
2024/04/24	0	115.00	1	114.50	115.50	-1	1,352	-0.07%
2024/04/22	0	112.50	0	113.00	110.00	0	1,357	0.00%
2024/04/19	0	114.50	0	0.00	113.00	0	1,356	0.00%
2024/04/17	0	0.00	0	118.94	119.00	0	1,352	0.00%
2024/04/16	0	116.50	4	117.38	117.00	-4	1,351	-0.30%
2024/04/15	1	119.51	1	120.00	120.50	0	1,347	0.00%
2024/04/12	0	123.00	0	0.00	122.00	0	1,346	0.00%
2024/04/11	0	0.00	0	123.50	123.00	0	1,346	0.00%
2024/04/10	3	125.66	0	0.00	124.50	3	1,357	0.22%
2024/04/09	1	123.50	0	0.00	123.50	1	1,352	0.07%
2024/04/08	0	125.50	0	0.00	125.50	0	1,350	0.00%
2024/04/03	2	124.25	3	124.17	124.50	-1	1,361	-0.07%
2024/04/02	0	126.50	0	0.00	126.00	0	1,373	0.00%
2024/04/01	1	126.50	2	127.00	126.50	-1	1,402	-0.07%
2024/03/29	0	125.50	3	126.00	125.00	-3	1,405	-0.21%
2024/03/28	2	128.75	0	0.00	128.00	2	1,393	0.14%
2024/03/27	0	129.00	4	130.75	130.00	-4	1,391	-0.29%
2024/03/26	2	130.50	1	129.00	128.50	1	1,391	0.07%
2024/03/25	0	133.00	0	0.00	133.50	0	1,389	0.00%
2024/03/22	0	133.07	0	0.00	133.00	0	1,392	0.00%
2024/03/21	1	136.00	1	136.00	135.50	0	1,390	0.00%
2024/03/20	6	134.00	1	134.00	134.00	5	1,372	0.36%
2024/03/19	0	0.00	1	134.00	133.00	-1	1,357	-0.07%
2024/03/18	1	133.00	0	0.00	132.00	1	1,342	0.08%
2024/03/15	5	136.10	0	136.00	135.50	5	1,330	0.38%
2024/03/14	4	141.75	3.5	141.57	141.00	0.5	1,306	0.04%
2024/03/13	1	142.00	1	139.50	139.50	0	1,286	0.00%
2024/03/12	5	145.50	3	142.17	143.00	2	1,263	0.16%
2024/03/11	2	141.49	2	139.03	138.50	0	1,220	0.00%
2024/03/08	7	143.00	17	139.38	138.00	-10	1,178	-0.85%
2024/03/07	16	149.97	21.6	151.61	150.50	-5.6	1,050	-0.53%
2024/03/06	2	140.46	4	142.13	141.00	-2	814	-0.24%
2024/03/05	1	138.00	0	0.00	137.50	1	801	0.12%
2024/03/04	0	137.50	1	138.50	138.00	-1	813	-0.12%
2024/03/01	2	140.75	0	142.50	137.50	2	824	0.24%
2024/02/29	1	140.00	0	0.00	139.50	1	834	0.12%
2024/02/27	3	140.00	2	140.00	141.50	1	865	0.12%
2024/02/26	13	142.77	15	143.67	142.00	-2	1,003	-0.20%
2024/02/23	0	0.00	10.1	137.57	139.00	-10.1	1,014	-0.99%
2024/02/22	2	133.75	3	130.67	134.00	-1	972	-0.10%
2024/02/21	1	131.00	0	0.00	131.00	1	996	0.10%
2024/02/19	0	0.00	0	131.50	131.50	0	1,046	0.00%
2024/02/15	0	0.00	0	128.00	128.50	0	1,183	0.00%
2024/02/05	0	126.00	0	0.00	124.50	0	1,197	0.00%
2024/02/02	1	128.00	1	128.00	127.00	0	1,195	0.00%
2024/01/31	0	125.50	0	127.00	125.50	0	1,204	0.00%
2024/01/29	0	124.00	0	0.00	126.50	0	1,223	0.00%
2024/01/25	0	0.00	0	127.00	128.00	0	1,254	0.00%
2024/01/24	0	0.00	1	125.00	125.00	-1	1,251	-0.08%
2024/01/19	0	123.00	0	0.00	123.00	0	1,299	0.00%
2024/01/18	0	0.00	1	122.50	122.50	-1	1,311	-0.08%
2024/01/17	1	122.00	1.1	123.36	122.00	-0.1	1,339	-0.01%
2024/01/10	0	124.50	0.1	125.53	125.00	-0.1	1,384	-0.01%
2024/01/09	0	0.00	0.1	123.00	123.50	-0.1	1,412	-0.01%
2024/01/08	1	124.01	0	0.00	124.00	1	1,449	0.07%
2024/01/04	3	124.50	1	124.50	124.50	2	1,466	0.14%
2024/01/02	0	131.50	0	0.00	130.00	0	1,458	0.00%
2023/12/29	2	134.50	2	133.50	133.00	0	1,457	0.00%
2023/12/28	0	0.00	1	136.00	135.00	-1	1,446	-0.07%
2023/12/27	8	135.00	4	134.38	134.00	4	1,434	0.28%
2023/12/19	0.1	128.00	0	0.00	128.50	0.1	1,392	0.00%
2023/12/18	1	130.00	0	0.00	129.50	1	1,393	0.07%
2023/12/15	0	0.00	5	129.50	129.00	-5	1,392	-0.36%
2023/12/14	0	0.00	1	129.50	129.50	-1	1,392	-0.07%
2023/12/13	1	130.50	0	0.00	130.00	1	1,410	0.07%
2023/12/12	0	0.00	1	132.00	131.50	-1	1,414	-0.07%
2023/12/08	1	132.00	0	0.00	132.50	1	1,414	0.07%
2023/12/07	1	130.50	0	0.00	131.50	1	1,456	0.07%
2023/12/06	0.1	135.48	0	0.00	135.50	0.1	1,505	0.00%
2023/12/05	0	0.00	1	133.00	133.00	-1	1,528	-0.07%
2023/12/04	7	135.71	1	139.50	135.00	6	1,578	0.38%
2023/12/01	1	136.50	0	0.00	134.50	1	1,603	0.06%
2023/11/30	2.1	137.50	2	139.50	136.50	0.1	1,623	0.01%
2023/11/29	0	0.00	13	138.00	138.50	-13	1,609	-0.81%
2023/11/28	0	0.00	1	135.50	136.50	-1	1,596	-0.06%
2023/11/27	2	137.25	2	137.50	134.50	0	1,589	0.00%
2023/11/24	3.2	140.87	3.5	141.86	139.50	-0.3	1,564	-0.02%
2023/11/23	20.1	148.25	9	147.01	139.50	11.1	1,519	0.73%
2023/11/22	0	0.00	4	142.27	146.50	-4	1,337	-0.30%
2023/11/20	13	135.81	0	0.00	133.50	13	1,224	1.06%
2023/11/17	7	132.57	1	133.50	134.50	6	1,182	0.51%
2023/11/16	0.1	130.00	1	130.50	130.00	-1	1,151	-0.08%
2023/11/15	2	134.25	1	137.50	133.50	1	1,123	0.09%
2023/11/14	4	133.13	2.1	133.45	134.50	1.9	1,061	0.18%
2023/11/13	0	0.00	1	127.00	127.00	-1	969	-0.10%
2023/11/10	1	120.50	0	0.00	120.00	1	947	0.11%
2023/11/09	0	0.00	1	123.00	121.00	-1	943	-0.11%
2023/11/06	1	125.50	1	125.50	126.00	0	916	0.00%
2023/11/03	1	125.50	0	0.00	125.00	1	905	0.11%
2023/11/02	0	0.00	2	125.74	125.00	-2	903	-0.22%
2023/10/31	1	119.02	1	124.50	118.50	0	878	0.00%
2023/10/30	3	124.50	2	125.50	125.50	1	870	0.11%
2023/10/26	0	122.00	0	0.00	121.00	0	865	0.00%
2023/10/25	0	0.00	0.1	126.50	127.50	-0.1	854	-0.01%
2023/10/18	1	127.00	0	0.00	122.50	1	839	0.12%
2023/10/17	0	0.00	3	125.50	124.50	-3	822	-0.36%
2023/10/16	3	121.50	0	0.00	121.50	3	810	0.37%
2023/10/13	0	0.00	1	121.00	123.50	-1	774	-0.13%
2023/09/26	1	116.00	0	0.00	116.00	1	812	0.12%
2023/09/14	0	0.00	1	125.00	125.50	-1	790	-0.13%
2023/09/12	1	120.00	0	0.00	121.50	1	786	0.13%
2023/09/11	5	126.30	5	124.60	125.00	0	733	0.00%
2023/09/06	0	0.00	2	123.25	122.50	-2	597	-0.33%
2023/09/05	0	0.00	1.1	121.50	121.50	-1.1	561	-0.19%
2023/09/04	0	0.00	1	112.00	110.50	-1	534	-0.19%
2023/08/31	1	107.50	2	109.75	112.50	-1	545	-0.18%
2023/08/30	0	0.00	0	108.17	107.00	0	537	0.00%
2023/08/25	0	0.00	0	106.00	104.50	0	551	0.00%
2023/08/24	1	103.50	1	102.50	102.50	0	577	0.00%
2023/08/23	0	0.00	1	102.00	102.00	-1	591	-0.17%
2023/08/22	0	102.00	2	102.00	102.00	-2	617	-0.32%
2023/08/21	0	0.00	1	102.50	102.50	-1	619	-0.16%
2023/08/17	0	0.00	0	105.00	105.00	0	623	0.00%
2023/08/16	0	0.00	0	103.50	103.00	0	624	0.00%
2023/08/14	0	101.57	1	99.90	101.00	-1	631	-0.16%
2023/08/09	0	0.00	1	108.00	108.00	-1	627	-0.16%
2023/08/08	0	110.42	0	0.00	108.00	0	630	0.00%
2023/08/04	0	0.00	0	116.00	115.50	0	633	0.00%
2023/08/02	0	113.00	0	0.00	113.00	0	635	0.00%
2023/07/31	2	116.50	0	0.00	115.50	2	621	0.32%
2023/07/27	1	115.50	0	0.00	114.50	1	604	0.17%
2023/07/25	0	0.00	19	115.08	116.00	-19	599	-3.17%
2023/07/24	6	106.00	2	106.00	106.50	4	584	0.69%
2023/07/21	0	109.00	0	0.00	108.00	0	591	0.00%
2023/07/20	2	108.50	0	0.00	110.00	2	627	0.32%
2023/07/19	0	0.00	16	112.25	110.00	-16	634	-2.52%
2023/07/18	0	106.50	0	0.00	106.00	0	654	0.00%
2023/07/14	0	0.00	2	109.50	108.00	-2	774	-0.26%
2023/07/12	0	108.00	0	0.00	106.50	0	862	0.00%
2023/07/11	1	108.00	0	0.00	110.50	1	921	0.11%
2023/07/07	0	113.75	2	121.00	111.00	-2	1,226	-0.16%
2023/07/04	10	123.50	0	0.00	125.00	10	1,202	0.83%
2023/07/03	0	0.00	1	128.50	129.00	-1	1,194	-0.08%
2023/06/30	0	0.00	6	125.00	125.00	-6	1,182	-0.51%
2023/06/28	4	123.50	0	0.00	122.50	4	1,201	0.33%
2023/06/26	10	126.10	0	0.00	125.00	10	1,256	0.80%
2023/06/20	5	127.00	0	0.00	128.00	5	1,278	0.39%
2023/06/16	4.1	126.64	0	0.00	128.50	4.1	1,285	0.32%
2023/06/15	5	127.20	0	0.00	128.00	5	1,292	0.39%
2023/06/14	0.5	128.50	0	0.00	127.00	0.5	1,291	0.04%
2023/06/13	0	0.00	1	128.50	128.00	-1	1,287	-0.08%
2023/06/12	2	125.25	0	0.00	126.00	2	1,276	0.16%
2023/06/09	0	0.00	2	124.50	125.50	-2	1,279	-0.16%
2023/06/08	2	124.50	0	0.00	124.00	2	1,284	0.16%
2023/06/07	1	128.00	0	0.00	129.00	1	1,293	0.08%
2023/06/05	0	0.00	1	127.00	127.00	-1	1,298	-0.08%
2023/05/31	1	127.00	2	127.00	127.00	-1	1,450	-0.07%
2023/05/30	1	130.00	0	0.00	125.50	1	1,469	0.07%
2023/05/29	1	124.50	1	124.01	127.00	0	1,471	0.00%
2023/05/26	1	120.50	0	121.00	122.00	1	1,460	0.07%
2023/05/23	0	0.00	0	120.50	121.00	0	1,482	0.00%
2023/05/17	0	0.00	1	118.50	118.50	-1	1,499	-0.07%
2023/05/12	2	115.25	1	117.50	116.50	1	1,509	0.07%
2023/05/11	1	116.00	0	0.00	115.50	1	1,521	0.07%
2023/05/10	0	119.00	0	0.00	120.00	0	1,541	0.00%
2023/05/09	0	121.42	0	0.00	120.50	0	1,538	0.00%
2023/05/02	0	0.00	0	128.00	127.50	0	1,579	0.00%
2023/04/28	0	0.00	0	127.00	126.00	0	1,582	0.00%
2023/04/27	2	123.50	2	124.50	123.00	0	1,575	0.00%
2023/04/26	0	0.00	2	123.50	125.50	-2	1,566	-0.13%
2023/04/25	1	129.47	1	123.00	123.00	0	1,560	0.00%
2023/04/24	0	0.00	1	130.00	132.00	-1	1,527	-0.07%
2023/04/21	2	133.75	1	131.50	131.50	1	1,520	0.07%
2023/04/20	0	0.00	5	140.00	138.00	-5	1,493	-0.33%
2023/04/19	11	141.55	0	139.90	138.50	11	1,442	0.76%
2023/04/18	0	133.83	0	138.00	133.50	0	1,387	0.00%
2023/04/17	6	137.67	0	0.00	136.50	6	1,357	0.44%
2023/04/14	4	147.50	5	144.50	145.00	-1	1,291	-0.08%
2023/04/13	6	141.42	12	144.21	143.50	-6	1,229	-0.49%
2023/04/12	1	139.00	25	136.62	139.00	-24	1,032	-2.32%
2023/03/30	1	125.00	0	0.00	124.50	1	905	0.11%
2023/03/29	1	125.00	2	128.50	125.00	-1	900	-0.11%
2023/03/28	1	127.50	0	0.00	125.50	1	895	0.11%
2023/03/27	1	130.00	7	128.71	129.00	-6	875	-0.69%
2023/03/24	3	123.67	0	0.00	125.00	3	838	0.36%
2023/03/23	0	0.00	1	122.50	122.50	-1	816	-0.12%
2023/03/22	1	122.50	0	0.00	122.00	1	820	0.12%
2023/03/13	0	0.00	2	118.00	117.50	-2	891	-0.22%
2023/03/10	2.1	118.52	0	0.00	120.00	2.1	897	0.23%
2023/03/09	1	125.00	0	0.00	124.00	1	907	0.11%
2023/03/08	1	125.00	0	0.00	125.00	1	931	0.11%
2023/03/07	4	126.50	0	0.00	124.50	4	946	0.42%
2023/03/06	1	128.50	0	0.00	128.00	1	962	0.10%
2023/03/03	1	127.00	2.2	129.13	127.50	-1.2	931	-0.12%
2023/03/02	2	121.75	0	0.00	121.00	2	843	0.24%
2023/03/01	1	121.00	1	116.50	122.00	0	816	0.00%
2023/02/23	0	0.00	1.1	117.50	118.00	-1.1	786	-0.14%
2023/02/21	0.1	121.00	0	0.00	118.00	0.1	827	0.01%
2023/02/20	1	116.50	0	0.00	116.50	1	805	0.12%
2023/02/10	2	111.50	0	0.00	111.00	2	864	0.23%
2023/02/09	0.1	115.00	0	0.00	113.50	0.1	865	0.01%
2023/02/08	1	118.00	0	0.00	118.00	1	858	0.12%
2023/02/03	0	0.00	1	117.50	115.00	-1	849	-0.12%
2023/02/02	2	115.50	0	0.00	116.50	2	856	0.23%
2023/02/01	1	112.50	2	113.25	113.50	-1	848	-0.12%
2023/01/30	1	111.00	0	0.00	110.50	1	875	0.11%
2023/01/17	1	104.50	0	0.00	106.00	1	874	0.11%
2023/01/13	0	0.00	5	102.50	102.00	-5	891	-0.56%
2023/01/12	2	107.00	0	0.00	104.50	2	893	0.22%
2023/01/10	5	106.00	1	106.50	107.00	4	913	0.44%
2022/12/29	0	0.00	0	100.00	100.50	0	984	0.00%
2022/12/28	0	0.00	1	101.00	98.80	-1	998	-0.10%
2022/12/27	1	104.50	0	0.00	103.00	1	1,013	0.10%
2022/12/20	1	101.00	3	103.50	101.00	-2	1,102	-0.18%
2022/12/19	0	106.50	0	0.00	106.00	0	1,118	0.00%
2022/12/15	1	112.50	0	0.00	112.50	1	1,124	0.09%
2022/12/14	1	111.50	1	113.00	113.50	0	1,124	0.00%
2022/12/13	0	0.00	0	110.00	108.50	0	1,119	0.00%
2022/12/12	1	109.00	0	0.00	109.00	1	1,119	0.09%
2022/12/09	0	0.00	0	114.00	111.50	0	1,123	0.00%
2022/12/08	0	111.83	0	0.00	112.00	0	1,128	0.00%
2022/12/07	0	113.90	4	112.50	114.00	-4	1,124	-0.36%
2022/12/06	1	118.50	0	0.00	118.00	1	1,108	0.09%
2022/12/05	0	0.00	1	123.00	121.50	-1	1,085	-0.09%
2022/12/02	1	116.00	0	0.00	116.50	1	1,042	0.10%
2022/12/01	1	116.50	0	0.00	114.00	1	1,029	0.10%
2022/11/30	1	115.50	0	115.83	114.00	1	1,017	0.10%
2022/11/29	1	112.50	0	0.00	110.00	1	994	0.10%
2022/11/25	4	106.50	0	0.00	106.00	4	945	0.42%
2022/11/24	0	0.00	1	108.50	108.50	-1	945	-0.11%
2022/11/23	0	0.00	4	104.00	103.50	-4	938	-0.43%
2022/11/22	1	106.00	3	105.00	103.50	-2	950	-0.21%
2022/11/21	0	106.33	0	0.00	106.00	0	957	0.00%
2022/11/17	3	111.17	0	0.00	109.00	3	965	0.31%
2022/11/14	2	103.25	1	103.50	104.00	1	955	0.10%
2022/11/09	4	100.00	0	0.00	100.50	4	1,024	0.39%
2022/11/08	1	102.00	1	101.00	97.10	0	1,039	0.00%
2022/11/07	0	0.00	1	96.50	96.40	-1	1,035	-0.10%
2022/11/02	1	95.20	1	95.00	95.20	0	1,147	0.00%
2022/10/31	1	91.70	1	91.60	91.60	0	1,156	0.00%
2022/10/28	1	92.30	1	92.20	92.20	0	1,149	0.00%
2022/10/27	0	0.00	1	92.70	92.50	-1	1,143	-0.09%
2022/10/26	1	89.80	1	88.00	87.60	0	1,133	0.00%
2022/10/24	0	0.00	1	91.40	91.00	-1	1,134	-0.09%
2022/10/20	1	89.50	0	0.00	90.70	1	1,141	0.09%
2022/10/19	3	92.33	1	92.70	91.40	2	1,152	0.17%
2022/10/18	0	0.00	1	92.50	92.50	-1	1,152	-0.09%
2022/10/17	1	87.80	1	88.50	92.70	0	1,172	0.00%
2022/10/14	0	0.00	1	88.20	88.20	-1	1,180	-0.08%
2022/10/11	1	89.00	0	0.00	86.80	1	1,250	0.08%
2022/10/07	0	0.00	1	95.60	95.00	-1	1,255	-0.08%
2022/10/06	1	98.10	0	0.00	98.10	1	1,269	0.08%
2022/10/03	0	0.00	1	95.90	94.90	-1	1,264	-0.08%
2022/09/30	0	0.00	1	93.70	92.00	-1	1,272	-0.08%
2022/09/29	1	93.30	0	0.00	91.50	1	1,288	0.08%
2022/09/28	9	92.10	0	0.00	91.50	9	1,302	0.69%
2022/09/27	1	94.30	0	95.30	97.80	1	1,308	0.08%
2022/09/26	1	96.20	0	0.00	91.10	1	1,304	0.08%
2022/09/23	0	104.00	0	0.00	101.00	0	1,328	0.00%
2022/09/19	1	110.00	1	108.50	108.00	0	1,415	0.00%
2022/09/15	0	0.00	2	111.75	112.00	-2	1,473	-0.14%
2022/09/14	0	107.25	0	0.00	109.00	0	1,485	0.00%
2022/09/13	1	112.00	1	114.00	110.00	0	1,504	0.00%
2022/09/08	1	108.50	3	109.00	109.50	-2	1,546	-0.13%
2022/09/07	1	107.00	1	108.50	108.50	0	1,563	0.00%
2022/09/06	0	109.50	0	0.00	109.00	0	1,570	0.00%
2022/09/02	1	118.50	1	121.00	118.50	0	1,581	0.00%
2022/09/01	1.2	119.57	2	119.50	119.00	-0.9	1,593	-0.05%
2022/08/31	0	0.00	1	123.00	123.50	-1	1,613	-0.06%
2022/08/30	1	122.00	0	0.00	121.50	1	1,667	0.06%
2022/08/29	2.2	121.00	0	0.00	121.50	2.2	1,672	0.13%
2022/08/26	0	0.00	1	130.50	127.50	-1	1,680	-0.06%
2022/08/25	1	128.50	2	127.75	128.00	-1	1,702	-0.06%
2022/08/24	2	125.00	0	0.00	124.50	2	1,770	0.11%
2022/08/23	2	125.00	0	0.00	128.00	2	1,794	0.11%
2022/08/22	2	127.75	2	126.50	126.00	0	1,856	0.00%
2022/08/18	4	130.63	4	131.00	132.00	0	1,894	0.00%
2022/08/17	9	133.44	5.3	134.17	136.00	3.8	1,903	0.20%
2022/08/15	1	131.00	1	132.00	132.00	0	1,942	0.00%
2022/08/12	1	127.00	1	127.00	127.00	0	1,995	0.00%
2022/08/11	1	123.00	1	125.50	123.00	0	2,057	0.00%
2022/08/10	2.1	124.95	1	126.00	122.50	1.1	2,236	0.05%
2022/08/09	1	129.00	0	0.00	132.00	1	2,249	0.04%
2022/08/08	0	0.00	1	131.50	131.50	-1	2,234	-0.04%
2022/08/05	0	0.00	1	122.50	123.50	-1	2,270	-0.04%
2022/08/04	1	121.50	0	0.00	121.50	1	2,371	0.04%
2022/08/02	0	0.00	2	125.25	124.50	-2	2,648	-0.08%
2022/08/01	1	131.00	0	0.00	130.50	1	2,677	0.04%
2022/07/29	0	0.00	1	135.00	132.50	-1	2,757	-0.04%
2022/07/28	1	131.00	0	0.00	129.00	1	2,854	0.04%
2022/07/27	0	0.00	1	131.00	132.00	-1	2,886	-0.03%
2022/07/26	1	129.00	0	0.00	128.50	1	2,907	0.03%
2022/07/22	3	136.83	3	135.00	135.00	0	2,997	0.00%
2022/07/21	2	136.00	4	136.13	136.50	-2	3,026	-0.07%
2022/07/20	2	133.00	1	135.00	131.00	1	3,043	0.03%
2022/07/19	2	130.75	1	129.50	130.00	1	3,082	0.03%
2022/07/18	0	0.00	1	133.50	133.00	-1	3,096	-0.03%
2022/07/15	2	125.00	1	125.00	125.00	1	3,069	0.03%
2022/07/13	2	119.00	2	117.75	117.50	0	3,100	0.00%
2022/07/12	3	115.16	9	111.94	112.50	-6	3,127	-0.19%
2022/07/07	2	116.25	2	119.75	121.00	0	3,233	0.00%
2022/07/06	1	117.50	0	0.00	115.50	1	3,244	0.03%
2022/07/04	2	116.50	3	116.33	118.00	-1	3,266	-0.03%
2022/07/01	0	119.00	3	120.17	116.00	-3	3,288	-0.09%
2022/06/30	1	126.00	0	0.00	126.00	1	3,257	0.03%
2022/06/29	4	131.13	0	0.00	132.50	4	3,262	0.12%
2022/06/28	2	131.75	1	132.00	132.50	1	3,272	0.03%
2022/06/24	5	133.30	4	135.63	133.00	1	3,319	0.03%
2022/06/23	2	130.75	7	129.50	129.50	-5	3,321	-0.15%
2022/06/22	1	130.50	0	0.00	131.50	1	3,339	0.03%
2022/06/21	0	0.00	2	132.75	139.50	-2	3,382	-0.06%
2022/06/20	7	137.86	3	133.00	130.50	4	3,451	0.12%
2022/06/17	1	143.50	0	0.00	142.50	1	3,454	0.03%
2022/06/16	2	142.25	1	151.50	140.50	1	3,530	0.03%
2022/06/15	2	149.00	1	151.00	148.00	1	3,636	0.03%
2022/06/14	1	145.50	0	147.00	149.50	1	3,711	0.03%
2022/06/13	0	148.50	0	0.00	149.00	0	3,747	0.00%
2022/06/10	1	152.50	0	0.00	154.00	1	3,794	0.03%
2022/06/09	2	158.25	1	157.00	157.00	1	3,810	0.03%
2022/06/08	3	163.17	3	163.67	161.00	0	3,836	0.00%
2022/06/07	1	169.00	0	0.00	169.50	1	3,891	0.03%
2022/06/06	1	167.00	0	0.00	167.50	1	3,980	0.03%
2022/06/02	1	170.50	0	0.00	169.50	1	4,093	0.02%
2022/06/01	2	177.50	1	176.50	175.00	1	4,213	0.02%
2022/05/31	0	0.00	1	172.50	173.50	-1	4,371	-0.02%
2022/05/30	15	174.97	16	174.19	173.00	-1	4,423	-0.02%
2022/05/26	4	163.25	1	162.50	164.50	3	4,369	0.07%
2022/05/25	2	163.75	4	167.25	166.00	-2	4,391	-0.05%
2022/05/24	2	166.75	4	164.00	162.00	-2	4,397	-0.05%
2022/05/20	1	174.50	1.1	172.14	171.00	-0.1	4,390	0.00%
2022/05/19	1	170.50	3	168.00	174.50	-2	4,341	-0.05%
2022/05/18	12.1	172.10	7.5	170.76	170.50	4.6	4,319	0.11%
2022/05/16	3	162.50	6.5	158.12	158.50	-3.5	4,228	-0.08%
2022/05/13	5	162.40	3	160.67	160.50	2	4,234	0.05%
2022/05/12	6	164.50	8	162.00	159.00	-2	4,243	-0.05%
2022/05/11	3	165.33	5	160.20	163.50	-2	4,183	-0.05%
2022/05/10	8	154.31	8	154.69	159.00	0	4,057	0.00%
2022/05/09	2	149.50	5	146.80	146.00	-3	4,065	-0.07%
2022/05/06	5	154.80	4	156.63	155.50	1	4,104	0.02%
2022/05/05	7	168.79	6	168.33	168.50	1	4,071	0.02%
2022/05/04	6	156.17	4	157.00	158.00	2	4,030	0.05%
2022/05/03	2	149.00	4	151.50	153.00	-2	4,052	-0.05%
2022/04/29	1	153.00	2	155.50	148.00	-1	4,099	-0.02%
2022/04/28	2	149.00	0	0.00	148.00	2	4,102	0.05%
2022/04/27	5	138.40	6	142.92	150.50	-1	4,085	-0.02%
2022/04/26	8	151.69	4	149.00	148.00	4	4,098	0.10%
2022/04/25	0	0.00	6	153.00	153.50	-6	4,223	-0.14%
2022/04/22	10	163.45	4	161.25	161.50	6	4,254	0.14%
2022/04/21	2	170.75	4	171.50	171.50	-2	4,297	-0.05%
2022/04/20	7	167.71	1	165.50	170.00	6	4,369	0.14%
2022/04/19	4	165.88	0	0.00	166.00	4	4,426	0.09%
2022/04/18	13	165.42	13	168.00	169.00	0	4,523	0.00%
2022/04/15	8	170.44	7	166.00	168.00	1	4,679	0.02%
2022/04/14	8	182.50	11	181.55	182.00	-3	4,689	-0.06%
2022/04/13	2	185.25	2	186.00	184.00	0	4,725	0.00%
2022/04/12	3	184.67	1	183.00	183.50	2	4,773	0.04%
2022/04/11	13	190.31	15	186.87	186.00	-2	4,772	-0.04%
2022/04/08	11	201.91	8	199.50	200.00	3	4,794	0.06%
2022/04/07	5	207.90	3	201.00	199.00	2	4,884	0.04%
2022/04/06	2	208.25	1	209.50	208.00	1	4,914	0.02%
2022/04/01	3	209.17	5	210.80	213.50	-2	4,940	-0.04%
2022/03/29	4	213.88	3	214.83	213.50	1	5,115	0.02%
2022/03/28	1	207.00	1	213.00	216.50	0	5,349	0.00%
2022/03/25	4	214.88	1	214.50	213.50	3	5,524	0.05%
2022/03/24	4.2	223.95	1	218.50	218.50	3.2	5,574	0.06%
2022/03/23	1	226.00	13.3	229.84	224.00	-12.3	5,658	-0.22%
2022/03/22	5	221.20	2	220.25	219.50	3	5,903	0.05%
2022/03/21	3	224.50	6.5	229.00	218.00	-3.5	6,045	-0.06%
2022/03/18	4.1	217.15	7	219.07	219.00	-2.9	6,106	-0.05%
2022/03/17	5	203.40	7.1	208.51	209.00	-2.1	6,091	-0.03%
2022/03/16	1	194.50	3	193.50	194.00	-2	6,188	-0.03%
2022/03/15	2.1	186.68	9	186.00	186.50	-7	6,454	-0.11%
2022/03/14	5.1	200.00	4	200.13	200.00	1.1	6,674	0.02%
2022/03/11	4	198.88	7	198.21	200.50	-3	6,885	-0.04%
2022/03/10	7	202.64	5	201.90	204.50	2	7,297	0.03%
2022/03/09	2	194.00	13	194.00	193.00	-11	7,492	-0.15%
2022/03/08	7.1	203.51	0	0.00	193.50	7.1	7,848	0.09%
2022/03/07	29.5	217.38	1	230.00	211.50	28.5	8,059	0.35%
2022/03/04	3	222.50	29	230.93	234.50	-26	8,233	-0.32%
2022/03/03	0.1	217.00	3	218.33	213.50	-2.9	8,210	-0.04%
2022/03/01	3.6	209.36	7	212.14	213.00	-3.5	8,944	-0.04%
2022/02/25	5	200.10	1	202.48	205.00	4	9,237	0.04%
2022/02/24	11	203.03	24	196.02	195.00	-13	9,547	-0.14%
2022/02/23	5	208.20	2	210.75	211.00	3	9,773	0.03%
2022/02/22	18	211.28	9	208.17	205.00	9	9,967	0.09%
2022/02/21	4	216.75	0	0.00	217.50	4	10,078	0.04%
2022/02/18	6	211.00	2	218.00	220.50	4	10,416	0.04%
2022/02/17	5	216.20	2	217.50	215.00	3	10,719	0.03%
2022/02/16	2	219.75	14	218.07	219.50	-12	11,096	-0.11%
2022/02/15	1	206.50	0	0.00	206.00	1	11,138	0.01%
2022/02/14	22	205.30	0	0.00	202.50	22	11,339	0.19%
2022/02/11	6	218.50	3	219.83	219.50	3	11,440	0.03%
2022/02/10	4	215.50	3	215.17	215.50	1	11,578	0.01%
2022/02/09	6	222.33	10	221.15	220.00	-4	11,556	-0.03%
2022/02/08	4.5	212.67	4	213.88	211.50	0.5	11,529	0.00%
2022/02/07	7	201.21	0	0.00	206.00	7	11,624	0.06%
2022/01/26	3	203.00	4	205.38	206.00	-1	11,667	-0.01%
2022/01/25	8	205.00	25	202.00	200.00	-17	11,779	-0.14%
2022/01/24	17	205.24	5	207.70	212.50	12	11,849	0.10%
2022/01/21	21	210.33	14	206.32	206.50	7	11,871	0.06%
2022/01/20	4	215.63	25	215.50	215.50	-21	11,942	-0.18%
2022/01/19	4	216.75	0	0.00	217.00	4	12,036	0.03%
2022/01/18	6	224.17	24	229.98	221.00	-18	12,298	-0.15%
2022/01/17	1	218.00	1	221.00	219.00	0	12,206	0.00%
2022/01/14	9	208.11	0	209.75	218.50	9	12,307	0.07%
2022/01/13	3	212.48	2	214.99	215.00	1	12,432	0.01%
2022/01/12	11	209.55	2	213.00	213.00	9	12,498	0.07%
2022/01/11	24	214.62	2	208.50	207.50	22	12,511	0.18%
2022/01/10	6	210.75	10	219.20	227.50	-4	12,392	-0.03%
2022/01/07	3.5	226.49	0.5	223.50	223.50	3	12,221	0.02%
2022/01/06	5	253.70	2	251.25	248.00	3	12,148	0.02%
2022/01/05	1.1	266.23	0	0.00	258.00	1.1	12,084	0.01%
2022/01/04	4.1	268.30	3	267.00	263.50	1.1	12,016	0.01%
2022/01/03	1	270.02	1	276.00	269.50	0	12,003	0.00%
2021/12/30	4	271.38	5	274.30	277.00	-1	11,971	-0.01%
2021/12/29	5.4	273.62	4	276.13	271.00	1.4	11,864	0.01%
2021/12/28	1	282.00	2	280.25	281.50	-1	11,811	-0.01%
2021/12/27	2.1	286.00	2	280.00	279.00	0.1	11,803	0.00%
2021/12/24	1.1	283.73	2	285.75	286.00	-0.9	11,756	-0.01%
2021/12/23	1	284.00	0.1	288.66	282.00	0.9	11,686	0.01%
2021/12/22	5.1	290.51	3	287.50	286.00	2.1	11,588	0.02%
2021/12/21	6	280.00	8	280.19	278.50	-2	11,343	-0.02%
2021/12/20	7	275.21	3	278.17	270.50	4	11,171	0.04%
2021/12/17	7	278.64	10	279.60	276.50	-3	11,108	-0.03%
2021/12/16	4.1	286.61	12	287.46	285.00	-7.9	10,968	-0.07%
2021/12/15	6	266.33	4.1	269.11	275.00	1.9	10,641	0.02%
2021/12/14	5.2	260.78	4	261.63	263.00	1.2	10,486	0.01%
2021/12/13	5	280.10	8	278.19	272.00	-3	10,338	-0.03%
2021/12/10	5	281.40	5	278.50	276.50	0	10,249	0.00%
2021/12/09	13	282.54	14.1	285.20	282.50	-1.1	10,110	-0.01%
2021/12/08	13.2	284.31	13	281.42	274.00	0.2	9,903	0.00%
2021/12/07	4.1	289.44	3.1	287.90	286.00	1	9,657	0.01%
2021/12/06	22.1	288.09	24	284.50	290.00	-2	9,426	-0.02%
2021/12/03	11	268.36	10.1	269.45	273.00	0.9	9,003	0.01%
2021/12/02	15.1	272.05	12	263.42	261.00	3.1	8,723	0.04%
2021/12/01	11	259.50	11.1	262.65	269.50	-0.1	8,285	0.00%
2021/11/30	5	262.10	5	252.00	245.00	0	7,961	0.00%
2021/11/29	8	247.81	13	243.85	251.50	-5	7,718	-0.06%
2021/11/26	8	257.75	10.2	259.11	250.00	-2.2	7,536	-0.03%
2021/11/25	42.2	275.81	30.1	277.03	264.50	12.1	7,268	0.17%
2021/11/24	15	257.20	22	263.00	270.00	-7	6,703	-0.10%
2021/11/23	13	244.81	9	248.17	245.50	4	6,391	0.06%
2021/11/22	0.1	250.50	10	245.70	249.00	-9.9	6,060	-0.16%
2021/11/19	8	223.31	6	223.08	228.00	2	5,831	0.03%
2021/11/18	8	232.06	7	230.14	224.50	1	5,630	0.02%
2021/11/17	9	231.44	9	232.44	234.00	0	5,476	0.00%
2021/11/16	24	234.10	27.1	237.09	245.00	-3.1	5,138	-0.06%
2021/11/15	20	221.88	12	221.96	223.00	8	4,803	0.17%
2021/11/12	16	200.22	19	204.18	211.00	-3	4,430	-0.07%
2021/11/11	4	185.63	11	191.77	192.00	-7	4,334	-0.16%
2021/11/10	3	182.33	3.3	184.15	186.00	-0.3	4,138	-0.01%
2021/11/09	2.2	180.09	0	0.00	177.50	2.2	4,020	0.05%
2021/11/05	2	172.00	6.3	172.74	175.50	-4.3	3,941	-0.11%
2021/11/04	4.3	177.23	15.6	173.01	169.50	-11.3	3,923	-0.29%
2021/11/03	6	161.75	2	165.00	165.00	4	3,784	0.11%
2021/11/02	18	165.69	11	166.05	161.00	7	3,742	0.19%
2021/11/01	4.6	181.57	4	181.88	178.00	0.6	3,601	0.02%
2021/10/29	2	177.25	3	179.00	179.50	-1	3,587	-0.03%
2021/10/28	9	176.39	3	175.67	174.00	6	3,647	0.16%
2021/10/27	0.1	172.00	2	174.50	177.00	-1.9	3,560	-0.05%
2021/10/26	6	176.92	11	178.18	167.00	-5	3,447	-0.15%
2021/10/25	0	0.00	18	164.28	165.50	-18	3,144	-0.57%
2021/10/22	3	163.00	10.7	166.49	169.00	-7.7	3,124	-0.25%
2021/10/21	8	159.00	0	0.00	159.50	8	2,980	0.27%
2021/10/20	5	153.80	8	153.44	157.00	-3	2,801	-0.11%
2021/10/19	4	138.13	3	135.50	143.00	1	2,697	0.04%
2021/10/18	1	135.00	0	0.00	137.00	1	2,656	0.04%
2021/10/14	0	0.00	2	130.50	132.00	-2	2,655	-0.08%
2021/10/13	2	126.00	0	0.00	124.50	2	2,654	0.08%
2021/10/08	0	0.00	1	132.00	132.50	-1	2,706	-0.04%
2021/10/07	0	0.00	2	131.50	133.00	-2	2,749	-0.07%
2021/10/04	1	126.00	2	118.50	118.00	-1	2,945	-0.03%
2021/10/01	3	128.17	1	126.50	127.00	2	2,985	0.07%
2021/09/29	3	132.50	2	136.50	132.50	1	3,162	0.03%
2021/09/28	2	142.25	0	0.00	140.00	2	3,244	0.06%
2021/09/27	1	144.50	1	139.00	139.00	0	3,312	0.00%
2021/09/24	0	0.00	3	141.50	139.50	-3	3,312	-0.09%
2021/09/23	1	133.50	2	137.00	133.50	-1	3,347	-0.03%
2021/09/22	1	133.00	0	0.00	135.50	1	3,358	0.03%
2021/09/17	0	0.00	2	137.00	137.00	-2	3,367	-0.06%
2021/09/15	3	130.17	1	130.00	131.00	2	3,437	0.06%
2021/09/14	2	137.00	2	136.75	136.00	0	3,462	0.00%
2021/09/13	10	141.90	12	141.37	138.00	-2	3,439	-0.06%
2021/09/10	1	135.50	2	137.75	133.50	-1	3,369	-0.03%
2021/09/08	3	131.83	5	134.00	128.50	-2	3,485	-0.06%
2021/09/07	2	127.25	3.2	126.19	128.00	-1.2	3,743	-0.03%
2021/09/06	3	132.67	0	0.00	132.50	3	4,026	0.07%
2021/09/03	4	134.63	2	137.50	138.50	2	4,735	0.04%
2021/09/02	0	0.00	2	141.00	136.00	-2	5,151	-0.04%
2021/09/01	0	0.00	2	140.00	139.50	-2	5,216	-0.04%
2021/08/31	3	135.17	1	134.00	134.50	2	5,215	0.04%
2021/08/30	0	0.00	3	133.83	134.00	-3	5,236	-0.06%
2021/08/27	2	133.00	1	132.00	132.00	1	5,269	0.02%
2021/08/26	4	136.50	0	0.00	137.00	4	5,328	0.08%
2021/08/25	3	141.50	5	143.60	142.50	-2	5,497	-0.04%
2021/08/24	2	138.00	0	141.25	137.50	2	5,671	0.04%
2021/08/23	0.2	144.00	1	144.00	142.50	-0.8	5,727	-0.01%
2021/08/20	0.3	132.30	2	133.50	137.50	-1.7	5,787	-0.03%
2021/08/19	1	133.00	1	136.50	130.00	0	5,837	0.00%
2021/08/18	2	140.25	1	139.00	140.50	1	5,905	0.02%
2021/08/17	5	136.30	0	140.00	132.00	5	6,083	0.08%
2021/08/16	1	137.48	4	138.63	137.50	-3	6,173	-0.05%
2021/08/13	1	149.49	0	0.00	143.50	1	6,405	0.02%
2021/08/12	1	149.00	1	148.50	147.50	0	6,434	0.00%
2021/08/11	3	153.83	1	150.00	148.50	2	6,509	0.03%
2021/08/10	0	0.00	2	160.00	164.50	-2	6,508	-0.03%
2021/08/09	1	160.50	0	0.00	160.00	1	6,549	0.02%
2021/08/06	1.1	168.55	0	0.00	169.00	1.1	6,632	0.02%
2021/08/05	2	177.50	0	0.00	176.50	2	6,709	0.03%
2021/08/04	0	0.00	1	178.00	180.00	-1	6,764	-0.01%
2021/08/03	42	182.32	21	182.90	182.50	21	6,741	0.31%
2021/08/02	2	172.50	0	167.75	172.50	2	6,658	0.03%
2021/07/29	2	164.49	2	166.50	166.50	0	6,815	0.00%
2021/07/28	2	158.50	1	167.00	158.00	1	6,874	0.01%
2021/07/27	0.4	182.50	0	0.00	175.00	0.4	6,937	0.01%
2021/07/26	1	180.50	1	178.50	176.50	0	6,977	0.00%
2021/07/23	2	181.75	0	0.00	175.00	2	7,094	0.03%
2021/07/22	0	0.00	0	179.00	181.00	0	7,090	0.00%
2021/07/21	2	170.50	0	0.00	170.00	2	7,183	0.03%
2021/07/20	0	0.00	1.3	173.94	169.00	-1.3	7,360	-0.02%
2021/07/19	1	181.50	1	179.00	175.00	0	7,536	0.00%
2021/07/16	2	178.75	0	0.00	176.00	2	7,637	0.03%
2021/07/15	1	180.50	1.2	178.48	179.50	-0.2	7,741	0.00%
2021/07/14	2.1	175.91	0	0.00	178.00	2.1	7,803	0.03%
2021/07/13	3.2	197.06	16	188.34	180.00	-12.9	7,880	-0.16%
2021/07/12	0.1	187.50	1	189.00	189.50	-0.9	7,932	-0.01%
2021/07/09	4.1	189.01	3	190.17	187.00	1.1	8,100	0.01%
2021/07/08	0	186.56	0	185.63	185.50	0	8,219	0.00%
2021/07/07	4	185.11	9.1	185.02	187.00	-5	8,312	-0.06%
2021/07/06	9.2	189.35	4.1	181.70	182.50	5.1	8,386	0.06%
2021/07/05	2	187.50	3.1	191.61	198.00	-1.1	8,350	-0.01%
2021/07/02	5	180.50	5	179.50	180.00	0	8,359	0.00%
2021/07/01	2.1	188.26	2	186.75	184.50	0.1	8,389	0.00%
2021/06/30	9	184.61	2	184.00	190.00	7	8,480	0.08%
2021/06/28	1	178.00	0	0.00	178.50	1	8,803	0.01%
2021/06/25	1.1	174.52	3	176.00	178.00	-2	9,049	-0.02%
2021/06/24	1.1	172.02	0	0.00	171.00	1.1	9,179	0.01%
2021/06/23	0	0.00	8	166.75	173.00	-8	9,587	-0.08%
2021/06/22	1	164.00	0	0.00	164.00	1	10,103	0.01%
2021/06/18	1	171.00	2	170.00	169.00	-1	10,999	-0.01%
2021/06/17	3	171.83	4	171.75	174.50	-1	11,070	-0.01%
2021/06/16	14	172.18	17	171.62	168.00	-3	11,119	-0.03%
2021/06/15	4	165.75	8	164.50	170.00	-4	10,911	-0.04%
2021/06/11	30	155.82	34	153.54	157.00	-4	10,755	-0.04%
2021/06/10	9	145.44	9	144.83	150.00	0	10,470	0.00%
2021/06/09	24	134.17	4	132.88	136.50	20	10,352	0.19%
2021/06/08	1	127.00	2	126.25	124.50	-1	10,377	-0.01%
2021/06/07	5	123.70	3	122.83	122.50	2	10,645	0.02%
2021/06/04	1	125.50	1	126.50	124.50	0	10,636	0.00%
2021/06/03	3	130.00	2	131.00	128.00	1	10,690	0.01%
2021/06/02	4	131.50	4	129.75	129.00	0	10,675	0.00%
2021/06/01	1	130.50	6	131.59	136.50	-5	10,537	-0.05%
2021/05/31	2	123.75	1	124.50	124.50	1	10,351	0.01%
2021/05/28	4	121.38	9	124.94	125.50	-5	10,332	-0.05%
2021/05/27	8	119.94	10	118.65	118.50	-2	10,328	-0.02%
2021/05/26	4	126.12	1	127.00	121.50	3	10,310	0.03%
2021/05/25	33	131.02	27	129.85	124.50	6	10,278	0.06%
2021/05/24	1	120.50	3	122.50	126.00	-2	10,082	-0.02%
2021/05/21	119	121.90	114	120.83	117.00	5	9,988	0.05%	大買/大賣/
2021/05/20	2	111.50	2	114.25	116.00	0	9,775	0.00%
2021/05/19	1	112.50	0	0.00	113.00	1	9,841	0.01%
2021/05/18	3	106.33	3.1	107.04	111.50	-0.1	9,706	0.00%
2021/05/17	2	102.23	7	100.30	101.50	-5	9,640	-0.05%
2021/05/14	4.1	114.02	2	109.81	105.50	2.1	9,726	0.02%
2021/05/13	1	115.50	16	105.90	114.00	-15	9,661	-0.16%
2021/05/12	6.1	117.58	12	111.21	109.00	-5.9	9,561	-0.06%
2021/05/11	1	115.49	6	116.08	121.00	-5	9,499	-0.05%
2021/05/10	0	123.83	1	123.00	123.00	-1	9,413	-0.01%
2021/05/07	2	125.00	6	133.90	131.50	-4	9,367	-0.04%
2021/05/06	7	122.50	2	126.26	124.00	5	9,308	0.05%
2021/05/05	10.3	124.39	11	119.86	120.00	-0.7	9,281	-0.01%
2021/05/04	10	124.75	6	125.02	128.50	4	9,199	0.04%
2021/05/03	26.1	138.71	78	132.59	131.50	-52	9,087	-0.57%
2021/04/29	13	147.58	63	151.82	146.00	-50	9,015	-0.55%
2021/04/28	13	150.88	13	146.54	145.00	0	8,883	0.00%
2021/04/27	11	151.50	11	155.45	151.50	0	8,831	0.00%
2021/04/26	12	157.38	10.5	156.14	151.00	1.5	8,687	0.02%
2021/04/23	67.1	154.02	18.1	151.14	155.50	49	8,500	0.58%
2021/04/22	19	147.76	2	146.50	141.50	17	8,310	0.20%
2021/04/21	21	155.00	18	162.00	154.00	3	8,204	0.04%
2021/04/20	7	156.14	1	159.50	159.00	6	8,108	0.07%
2021/04/19	24	154.17	2	156.00	156.50	22	8,037	0.27%
2021/04/16	26	166.63	18	168.17	160.50	8	7,901	0.10%
2021/04/15	24	163.17	4	161.63	170.00	20	7,730	0.26%
2021/04/14	26	168.67	86	161.41	162.00	-60	7,536	-0.80%
2021/04/13	7	178.93	2	181.25	178.50	5	7,370	0.07%
2021/04/12	33.1	182.50	0	0.00	175.00	33.1	7,234	0.46%
2021/04/09	24.6	195.58	1	187.50	187.50	23.6	7,125	0.33%
2021/04/08	12.1	205.71	15	205.30	197.00	-2.9	7,148	-0.04%
2021/04/07	13	209.15	6	210.83	203.50	7	7,114	0.10%
2021/04/06	5	203.90	4	208.75	203.00	1	7,013	0.01%
2021/04/01	10	202.75	11.1	201.00	193.50	-1.1	6,922	-0.02%
2021/03/31	16.1	202.97	15.2	199.69	201.00	0.9	6,895	0.01%
2021/03/30	9.2	186.26	10	190.95	195.50	-0.9	6,719	-0.01%
2021/03/29	7	180.36	9	179.72	178.00	-2	6,520	-0.03%
2021/03/26	3	183.83	5	186.00	182.50	-2	6,383	-0.03%
2021/03/25	20	181.78	18	178.78	181.00	2	6,049	0.03%
2021/03/24	17	167.24	20	170.55	177.00	-3	5,623	-0.05%
2021/03/23	43.1	169.23	42.9	168.27	161.00	0.2	5,276	0.00%
2021/03/22	2	167.75	2	168.50	171.00	0	4,752	0.00%
2021/03/19	7	149.07	4	151.38	155.50	3	4,654	0.06%
2021/03/18	5	141.60	8	141.69	141.50	-3	4,497	-0.07%
2021/03/17	3	139.33	2	138.25	138.50	1	4,421	0.02%
2021/03/16	111	146.96	142	149.76	138.50	-31	4,262	-0.73%	大買/大賣/
2021/03/15	19.1	145.42	19	145.89	146.00	0.1	3,823	0.00%
2021/03/12	36	134.28	22	136.20	136.50	14	3,504	0.40%
2021/03/11	78	120.17	61	121.97	124.50	17	3,342	0.51%
2021/03/10	0	0.00	1	113.49	113.50	-1	3,076	-0.03%
2021/03/09	4	103.50	1	103.09	103.50	3	3,048	0.10%
2021/03/08	1	113.85	1	109.50	105.50	0	2,959	0.00%
2021/03/05	2	121.75	1	125.50	114.00	1	2,896	0.03%
2021/03/04	0	0.00	0	124.29	123.00	0	2,840	0.00%
2021/03/03	0	112.64	1	111.09	119.00	-1	2,804	-0.04%
2021/03/02	3.1	124.01	2	120.50	121.50	1.1	2,742	0.04%
2021/02/26	1	115.00	0	0.00	118.00	1	2,660	0.04%
2021/02/25	1	100.00	0	0.00	107.50	1	2,591	0.04%
2021/02/24	0	0.00	0.3	98.50	98.00	-0.3	2,529	-0.01%
2021/02/23	0	0.00	2.2	95.27	103.00	-2.2	2,484	-0.09%
2021/02/22	0.1	99.70	5	96.71	98.10	-4.9	2,436	-0.20%
2021/02/19	2	96.45	8	98.09	98.10	-6	2,352	-0.26%
2021/02/05	7	71.21	6.7	73.80	73.80	0.3	2,182	0.01%
2021/02/03	1	63.20	1	62.90	61.00	0	1,932	0.00%
2021/01/27	0	0.00	1	63.80	63.80	-1	1,769	-0.06%
2021/01/21	0	0.00	3	55.87	55.30	-3	1,628	-0.18%
2021/01/20	6	54.73	0	0.00	54.40	6	1,619	0.37%
2021/01/15	2	59.25	1	59.00	57.20	1	1,577	0.06%
2021/01/14	2	59.25	0	0.00	59.60	2	1,558	0.13%
2021/01/12	6	57.98	0	0.00	56.60	6	1,490	0.40%
2021/01/11	1	56.00	0	0.00	56.20	1	1,449	0.07%
2021/01/07	0.2	56.40	0	0.00	56.80	0.2	1,415	0.01%
2021/01/05	1	60.30	0	0.00	59.20	1	1,348	0.07%
2021/01/04	1	58.70	3	59.30	59.20	-2	1,315	-0.15%
2020/12/31	5	63.32	3	62.90	60.20	2	1,264	0.16%
2020/12/30	0	0.00	1	59.50	60.90	-1	1,131	-0.09%
2020/12/28	1	58.60	0	0.00	56.50	1	1,014	0.10%
2020/12/25	2	58.40	2	57.30	57.90	0	967	0.00%
2020/12/22	2	49.20	2	49.90	49.90	0	677	0.00%
2020/12/21	1.3	55.21	1.6	53.95	53.70	-0.3	619	-0.05%
2020/12/18	1	52.50	4	52.63	53.90	-3	506	-0.59%
2020/12/17	4.9	48.84	5	49.00	49.00	-0.1	365	-0.03%
2020/12/14	1	45.15	0	0.00	45.70	1	256	0.39%
2020/12/10	2	41.55	1	42.40	41.70	1	220	0.45%
2020/12/09	1	43.10	0	0.00	42.50	1	215	0.46%
2020/12/04	10	41.99	10.5	44.00	43.60	-0.5	192	-0.26%
2020/12/01	0	0.00	1	39.65	39.50	-1	145	-0.69%
2020/11/30	0	0.00	1	40.40	39.75	-1	143	-0.70%
2020/11/27	0	0.00	3	40.18	40.25	-3	139	-2.15%
2020/11/25	0	40.00	0	0.00	40.00	0	137	0.00%
2020/11/24	0	0.00	1	39.90	40.10	-1	139	-0.72%
2020/11/23	1	40.55	0	0.00	40.20	1	152	0.65%
2020/11/20	1	38.85	0	0.00	39.15	1	155	0.64%
2020/10/26	1	36.70	0	0.00	36.85	1	129	0.77%
2020/09/07	0	35.70	0	0.00	35.65	0	186	0.00%
2020/09/04	1	34.95	1	35.80	35.85	0	198	0.00%
2020/08/27	0.1	39.00	3.5	39.91	39.25	-3.4	202	-1.68%
2020/08/26	0	0.00	4.6	38.77	39.10	-4.6	186	-2.46%
2020/08/25	1	35.70	0	0.00	35.60	1	176	0.57%
2020/08/24	0	0.00	1	36.75	36.00	-1	176	-0.57%
2020/08/12	0	0.00	1	34.25	34.10	-1	177	-0.56%
2020/08/11	1	34.30	0	34.30	34.10	1	177	0.56%
2020/08/07	1	35.10	0	0.00	35.30	1	176	0.57%
2020/08/06	0	0.00	3	36.60	36.35	-3	173	-1.73%
2020/08/05	0	0.00	1	35.65	35.75	-1	171	-0.58%
2020/08/04	1	35.00	0	0.00	35.20	1	174	0.57%
2020/07/31	1	34.05	0	0.00	34.20	1	179	0.56%
2020/07/30	1	33.45	0	0.00	33.45	1	180	0.55%
2020/07/28	1	34.05	0	0.00	32.85	1	180	0.55%
2020/07/27	1	34.25	0	0.00	34.10	1	183	0.55%
2020/07/24	0	0.00	1	34.80	34.80	-1	191	-0.52%
2020/07/23	0	0.00	1	35.00	35.00	-1	192	-0.52%
2020/07/20	1	32.00	1	33.65	34.05	0	191	0.00%
2020/07/17	1	34.40	0	0.00	34.50	1	190	0.52%
2020/07/14	0	0.00	1	36.35	36.30	-1	187	-0.53%
2020/07/13	2	38.13	1	38.45	38.35	1	185	0.54%
2020/07/10	1	38.35	0	0.00	37.90	1	182	0.55%
2020/07/09	1	39.05	4	39.46	39.00	-3	178	-1.68%
2020/07/08	4	38.93	0	0.00	39.00	4	175	2.27%
2020/07/07	2	39.08	0	0.00	38.90	2	172	1.16%
2020/07/06	1	39.10	1	39.65	39.20	0	172	0.00%
2020/07/03	1	38.45	2	39.05	39.05	-1	168	-0.59%
2020/07/02	1	38.45	0	0.00	38.30	1	162	0.62%
2020/06/16	2	36.25	4	36.50	36.60	-2	164	-1.22%
2020/06/15	2	36.20	0	0.00	36.05	2	173	1.15%
2020/06/12	2	35.80	2	36.43	36.45	0	175	0.00%
2020/06/11	2	37.85	3	36.95	37.55	-1	177	-0.56%
2020/06/10	1	38.45	0	0.00	38.30	1	173	0.58%
2020/06/09	1	38.55	0	0.00	38.60	1	181	0.55%
2020/06/08	1	38.75	0	0.00	38.60	1	191	0.52%
2020/06/05	2	39.00	1	39.15	39.10	1	191	0.52%
2020/06/02	3	38.32	2	38.50	38.30	1	185	0.54%
2020/05/18	1	34.90	0	0.00	35.40	1	168	0.59%
2020/05/12	1	36.20	0	0.00	36.20	1	167	0.60%
2020/05/11	0	0.00	1	35.60	36.30	-1	166	-0.60%
2020/05/06	1	33.45	1	33.40	33.35	0	178	0.00%
2020/04/29	0	0.00	1	32.50	33.20	-1	180	-0.56%
2020/04/27	0	0.00	1	30.90	31.10	-1	183	-0.54%
2020/04/24	0	0.00	1	30.55	30.50	-1	184	-0.54%
2020/04/20	1	30.70	0	0.00	30.85	1	185	0.54%
2020/04/16	0	0.00	1	31.20	30.90	-1	187	-0.53%
2020/04/14	0	0.00	1	30.30	30.40	-1	190	-0.52%
2020/04/13	1	29.65	0	0.00	29.90	1	192	0.52%
2020/04/09	1	30.30	1	31.00	30.45	0	200	0.00%
2020/04/06	0	0.00	1	28.05	28.10	-1	206	-0.48%
2020/03/25	1	27.50	1	27.15	27.50	0	212	0.00%
2020/03/13	1	26.80	0	0.00	27.70	1	200	0.50%
2020/03/09	1	32.65	0	0.00	32.50	1	181	0.55%
2020/03/05	0	0.00	1	33.00	33.40	-1	181	-0.55%
2020/02/27	1	32.60	0	0.00	32.20	1	181	0.55%
2020/02/10	1	32.80	0	0.00	32.75	1	193	0.52%
2020/02/07	1	33.90	0	0.00	34.00	1	184	0.54%
2020/02/04	1	35.20	2	35.38	35.20	-1	179	-0.56%
2020/02/03	0	0.00	7	33.84	35.30	-7	180	-3.87%
2020/01/30	0	0.00	8	35.05	35.00	-8	183	-4.35%
2020/01/17	0	0.00	1	38.85	38.40	-1	179	-0.56%
2020/01/16	0	0.00	4	38.50	38.50	-4	182	-2.19%
2020/01/15	1	38.75	0	0.00	38.60	1	187	0.53%
2020/01/13	0	0.00	1	38.50	38.70	-1	190	-0.53%
2020/01/03	1	38.60	0	0.00	38.85	1	259	0.39%
2020/01/02	0	0.00	1	39.00	38.90	-1	254	-0.39%
2019/12/31	0	0.00	4	37.95	37.95	-4	249	-1.60%
2019/12/30	4	38.30	1	38.55	37.90	3	254	1.18%
2019/12/27	1	38.10	1	38.30	38.10	0	254	0.00%
2019/12/26	0	0.00	3	37.95	38.10	-3	257	-1.17%
2019/12/19	2	36.78	0	0.00	36.65	2	283	0.71%
2019/12/18	1	37.00	0	0.00	36.90	1	286	0.35%
2019/12/17	2	36.75	0	0.00	36.75	2	287	0.70%
2019/12/16	1	36.70	3	36.45	36.70	-2	289	-0.69%
2019/11/22	2	37.40	0	0.00	37.30	2	423	0.47%
2019/11/06	1	38.60	1	39.00	38.60	0	563	0.00%
2019/11/01	0	0.00	1	38.15	37.95	-1	592	-0.17%
2019/10/30	2	37.93	1	38.00	38.05	1	634	0.16%
2019/10/25	1	38.15	1	38.60	38.20	0	656	0.00%
2019/10/24	1	38.10	0	0.00	38.10	1	658	0.15%
2019/10/23	0	0.00	2	37.65	38.50	-2	664	-0.30%
2019/10/21	1	37.00	0	0.00	36.80	1	723	0.14%
2019/10/18	1	37.10	2	37.45	37.25	-1	749	-0.13%
2019/10/17	1	36.45	1	35.90	36.45	0	755	0.00%
2019/10/16	1	35.65	1	35.80	35.65	0	769	0.00%
2019/10/15	6	35.63	1	35.55	35.20	5	793	0.63%
2019/10/09	5	36.70	6	36.63	36.40	-1	840	-0.12%
2019/10/07	0	0.00	1	40.60	40.35	-1	894	-0.11%
2019/10/04	2	40.75	1	41.00	40.60	1	952	0.10%
2019/09/27	3	41.25	3	41.00	40.90	0	965	0.00%
2019/09/26	1	42.60	3	42.60	42.55	-2	963	-0.21%
2019/09/20	4	43.30	0	0.00	43.60	4	963	0.42%
2019/09/19	0	0.00	2	43.70	43.25	-2	963	-0.21%
2019/09/18	1	43.75	0	0.00	43.70	1	963	0.10%
2019/09/17	0	0.00	1	43.95	43.90	-1	962	-0.10%
2019/09/12	2	44.33	0	0.00	44.00	2	968	0.21%
2019/09/09	2	44.43	0	0.00	44.50	2	971	0.21%
2019/09/06	2	44.93	10	45.06	44.75	-8	971	-0.82%
2019/09/05	2	47.55	7	47.52	47.50	-5	946	-0.53%
2019/09/03	3	47.50	4	47.50	46.95	-1	923	-0.11%
2019/09/02	1	44.95	0	0.00	45.90	1	892	0.11%
2019/08/30	6	44.68	0	0.00	44.40	6	896	0.67%
2019/08/23	0	0.00	1	45.00	44.95	-1	977	-0.10%
2019/08/20	0	0.00	2	44.10	45.30	-2	937	-0.21%
2019/08/19	1	43.55	1	44.00	43.85	0	925	0.00%
2019/08/16	1	42.25	5	42.80	43.10	-4	927	-0.43%
2019/08/14	1	43.00	0	0.00	42.80	1	952	0.10%
2019/08/13	0	0.00	2	42.10	41.85	-2	956	-0.21%
2019/08/08	2	44.00	0	0.00	44.00	2	960	0.21%
2019/08/02	1	46.60	0	0.00	46.55	1	948	0.11%
2019/08/01	2	47.83	63	48.08	48.45	-61	931	-6.55%
2019/07/31	0	0.00	2	46.35	46.70	-2	911	-0.22%
2019/07/30	5	46.14	0	0.00	45.60	5	909	0.55%
2019/07/26	1	46.50	0	0.00	46.40	1	895	0.11%
2019/07/25	1	47.20	1	47.20	46.90	0	895	0.00%
2019/07/24	3	47.10	7	46.64	46.50	-4	898	-0.45%
2019/07/23	13	48.16	3	48.10	46.50	10	894	1.12%
2019/07/22	3	47.18	6	48.79	49.20	-3	848	-0.35%
2019/07/18	2	46.20	3	46.18	46.10	-1	824	-0.12%
2019/07/17	8	48.76	4	48.58	47.10	4	811	0.49%
2019/07/16	3	48.27	3	48.65	48.35	0	789	0.00%
2019/07/15	3	48.20	25	48.28	48.60	-22	774	-2.84%
2019/07/12	0	0.00	22	45.96	46.25	-22	746	-2.95%
2019/07/11	4	45.70	3	45.70	45.65	1	771	0.13%
2019/07/10	9	45.48	2	43.35	45.25	7	740	0.95%
2019/07/09	2	42.40	0	0.00	42.60	2	727	0.27%
2019/07/08	2	42.75	0	0.00	42.85	2	747	0.27%
2019/07/03	0	0.00	4	42.30	42.35	-4	820	-0.49%
2019/07/02	0	0.00	1	42.85	42.55	-1	828	-0.12%
2019/07/01	0	0.00	3	41.55	41.60	-3	828	-0.36%
2019/06/27	4	41.16	0	0.00	41.50	4	872	0.46%
2019/06/25	3	41.00	35	41.31	40.80	-32	901	-3.55%
2019/06/21	0	0.00	4	42.01	41.35	-4	935	-0.43%
2019/06/20	0	0.00	114	41.82	42.20	-114	957	-11.91%	大賣/鉅額交易
2019/06/19	1	41.20	6	41.26	41.10	-5	1,046	-0.48%
2019/06/18	3	40.70	0	0.00	40.90	3	1,154	0.26%
2019/06/17	5	41.13	0	0.00	40.65	5	1,169	0.43%
2019/06/14	0	0.00	5	41.70	41.15	-5	1,200	-0.42%
2019/06/12	3	43.10	0	0.00	42.40	3	1,258	0.24%
2019/06/06	0	0.00	7	44.55	42.90	-7	1,406	-0.50%
2019/06/05	3	43.80	6	44.10	43.80	-3	1,498	-0.20%
2019/06/04	0	0.00	20	43.73	43.70	-20	1,516	-1.32%
2019/06/03	2	44.05	2	43.00	42.60	0	1,534	0.00%
2019/05/31	7	44.02	61	43.60	44.00	-54	1,521	-3.55%
2019/05/30	0	0.00	5	40.95	42.00	-5	1,483	-0.34%
2019/05/29	0	0.00	2	40.58	40.65	-2	1,482	-0.13%
2019/05/27	7	40.53	0	0.00	40.15	7	1,497	0.47%
2019/05/23	0	0.00	6	40.08	40.85	-6	1,498	-0.40%
2019/05/22	1	41.80	0	0.00	41.55	1	1,495	0.07%
2019/05/21	1	39.50	6	38.85	41.20	-5	1,485	-0.34%
2019/05/17	15	42.30	0	0.00	42.30	15	1,503	1.00%
2019/05/16	12	43.24	55	43.91	42.80	-43	1,500	-2.87%
2019/05/15	3	41.63	1	42.80	43.00	2	1,480	0.14%
2019/05/13	1	41.65	0	0.00	41.10	1	1,475	0.07%
2019/05/07	0	0.00	65	41.60	41.65	-65	1,532	-4.24%
2019/04/30	2	39.70	0	0.00	40.60	2	1,523	0.13%
2019/04/25	0	0.00	2	42.55	42.30	-2	1,513	-0.13%
2019/04/24	3	43.02	1	42.80	43.00	2	1,510	0.13%
2019/04/23	0	0.00	1	42.85	42.80	-1	1,508	-0.07%
2019/04/22	1	43.10	0	0.00	43.30	1	1,505	0.07%
2019/04/19	3	42.98	0	0.00	43.30	3	1,504	0.20%
2019/04/18	1	43.55	8	44.15	42.65	-7	1,496	-0.47%
2019/04/17	108	44.72	3	45.83	44.50	105	1,484	7.07%	大買/鉅額交易
2019/04/16	69	45.76	2	45.70	45.80	67	1,460	4.59%
2019/04/12	1	44.30	0	0.00	44.30	1	1,440	0.07%
2019/04/11	285	44.66	0	0.00	44.35	285	1,432	19.90%	大買/鉅額交易
2019/04/09	0	0.00	2	42.40	42.00	-2	1,355	-0.15%
2019/04/03	0	0.00	4	42.90	42.85	-4	1,411	-0.28%
2019/04/02	0	0.00	1	42.00	42.90	-1	1,409	-0.07%
2019/03/25	0	0.00	3	43.15	43.45	-3	1,316	-0.23%
2019/03/22	3	42.95	3	44.10	44.10	0	1,299	0.00%
2019/03/21	9	42.62	13	43.40	44.10	-4	1,209	-0.33%
2019/03/18	0	0.00	1	40.60	40.45	-1	1,134	-0.09%
2019/03/15	5	41.29	7	41.11	41.15	-2	1,128	-0.18%
2019/03/14	2	39.50	1	39.00	40.60	1	1,109	0.09%
2019/03/13	15	39.35	13	40.15	38.70	2	1,073	0.19%
2019/03/11	18	38.80	14	38.90	38.70	4	946	0.42%
2019/03/08	22	34.49	20	34.79	36.85	2	845	0.24%
2019/03/07	20	34.10	20	34.23	33.50	0	799	0.00%
2019/03/06	2	32.60	0	0.00	32.45	2	767	0.26%
2019/02/26	0	0.00	6	31.70	31.65	-6	743	-0.81%
2019/02/21	1	33.10	0	0.00	32.80	1	714	0.14%
2019/02/19	1	32.90	0	0.00	32.65	1	697	0.14%
2019/02/12	1	31.65	0	0.00	31.05	1	622	0.16%
2019/02/11	3	30.90	1	31.35	31.50	2	612	0.33%
2019/01/30	0	0.00	1	30.80	30.55	-1	583	-0.17%
2019/01/28	2	30.80	0	0.00	30.70	2	569	0.35%
2019/01/25	0	0.00	2	30.00	30.00	-2	527	-0.38%
2019/01/07	0	0.00	4	31.20	31.15	-4	436	-0.92%
2018/12/28	0	0.00	5	30.22	30.10	-5	364	-1.37%
2018/12/26	6	30.46	0	0.00	29.20	6	322	1.86%
2018/12/25	0	0.00	25	27.64	28.55	-25	269	-9.27%
2018/12/20	25	28.31	0	0.00	27.85	25	254	9.83%
2018/12/10	5	27.90	0	0.00	29.40	5	128	3.89%
2018/11/12	0	0.00	1	26.40	26.00	-1	83	-1.20%
2018/07/25	1	24.70	0	0.00	24.80	1	98	1.02%
2018/06/04	1	28.00	1	27.70	27.40	0	119	0.00%
2018/04/18	0	0.00	1	25.90	25.90	-1	206	-0.49%
2018/04/13	0	0.00	20	25.85	25.90	-20	214	-9.33%
2018/03/26	1	27.00	0	0.00	27.20	1	227	0.44%
2018/03/22	0	28.00	0	0.00	26.80	0	219	0.00%
2018/02/05	0	0.00	1	28.75	28.80	-1	239	-0.42%
2018/01/31	0	0.00	2	29.10	29.05	-2	250	-0.80%