亞信 (3169)-新光券商分點個股進出

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
113.5
漲跌
▼2.0
漲幅
-1.73%
成交量
186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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/25	1	114.50	1.1	114.00	113.50	-0.1	1,349	-0.01%
2024/04/24	5	114.50	0	0.00	115.50	5	1,352	0.37%
2024/04/23	3.1	111.05	8	112.06	112.00	-4.9	1,355	-0.36%
2024/04/22	4	111.62	0.1	113.00	110.00	3.9	1,357	0.29%
2024/04/19	2.1	115.91	4	112.00	113.00	-1.9	1,356	-0.14%
2024/04/18	1	119.50	3	119.00	118.50	-2	1,351	-0.15%
2024/04/17	0	119.00	1	118.50	119.00	-1	1,352	-0.07%
2024/04/16	6	117.00	7	116.79	117.00	-1	1,351	-0.07%
2024/04/15	6.1	119.51	5	120.00	120.50	1.1	1,347	0.08%
2024/04/12	2	122.75	1	123.50	122.00	1	1,346	0.07%
2024/04/11	2	123.00	0	0.00	123.00	2	1,346	0.15%
2024/04/10	5	124.80	4	124.62	124.50	1	1,357	0.07%
2024/04/09	6	123.92	0	0.00	123.50	6	1,352	0.45%
2024/04/08	0	125.18	0	0.00	125.50	0	1,350	0.00%
2024/04/03	2	123.75	1	124.50	124.50	1	1,361	0.07%
2024/04/02	3	127.00	3.5	126.00	126.00	-0.5	1,373	-0.04%
2024/04/01	4	126.63	4	126.75	126.50	0	1,402	0.00%
2024/03/29	9.1	125.62	39	125.49	125.00	-29.9	1,405	-2.13%
2024/03/28	2	129.01	5	128.80	128.00	-3	1,393	-0.21%
2024/03/27	1	130.02	25.1	130.80	130.00	-24	1,391	-1.73%
2024/03/26	5	130.90	20	130.03	128.50	-15	1,391	-1.08%
2024/03/25	1	134.00	1	134.50	133.50	0	1,389	0.00%
2024/03/22	11	133.55	1	133.50	133.00	10	1,392	0.72%
2024/03/21	18	135.06	12	136.08	135.50	6	1,390	0.43%
2024/03/20	10	134.00	11	133.62	134.00	-1	1,372	-0.07%
2024/03/19	17	134.56	10	134.10	133.00	7	1,357	0.52%
2024/03/18	8	133.00	17	133.94	132.00	-9	1,342	-0.67%
2024/03/15	45.7	135.45	22.1	136.18	135.50	23.6	1,330	1.77%
2024/03/14	28.2	141.40	41.2	141.85	141.00	-13	1,306	-0.99%
2024/03/13	26.3	141.50	14.1	142.62	139.50	12.2	1,286	0.95%
2024/03/12	34.2	142.68	37	143.57	143.00	-2.8	1,263	-0.22%
2024/03/11	40	139.64	53	139.20	138.50	-13	1,220	-1.06%
2024/03/08	87.1	144.71	97.3	144.41	138.00	-10.2	1,178	-0.87%
2024/03/07	88.3	152.10	95.1	151.07	150.50	-6.7	1,050	-0.64%
2024/03/06	15	140.50	29.5	140.81	141.00	-14.5	814	-1.78%
2024/03/05	2	137.50	0	0.00	137.50	2	801	0.25%
2024/03/04	5	138.10	5.2	137.92	138.00	-0.2	813	-0.02%
2024/03/01	25.1	139.38	16.8	140.24	137.50	8.2	824	1.00%
2024/02/29	8.1	140.99	8	140.94	139.50	0.1	834	0.01%
2024/02/27	28.2	141.33	16	141.16	141.50	12.2	865	1.41%
2024/02/26	96.3	142.57	43.1	142.61	142.00	53.1	1,003	5.30%
2024/02/23	31.2	137.87	42	138.91	139.00	-10.8	1,014	-1.06%
2024/02/22	10	133.35	5	132.40	134.00	5	972	0.51%
2024/02/21	0	131.50	2	131.25	131.00	-2	996	-0.20%
2024/02/20	9	132.22	4	132.88	131.50	5	1,026	0.49%
2024/02/19	9	131.00	4	131.25	131.50	5	1,046	0.47%
2024/02/16	9.2	130.68	7	129.93	131.50	2.2	1,105	0.19%
2024/02/15	4	126.88	4	128.12	128.50	0	1,183	0.00%
2024/02/05	5	126.30	7	125.57	124.50	-2	1,197	-0.17%
2024/02/02	5	128.10	4.3	127.33	127.00	0.7	1,195	0.06%
2024/01/31	1	125.50	0	0.00	125.50	1	1,204	0.08%
2024/01/30	0	125.41	4	125.00	125.00	-4	1,216	-0.33%
2024/01/29	1	124.50	3	125.17	126.50	-2	1,223	-0.16%
2024/01/26	4	127.00	3	125.33	125.00	1	1,235	0.08%
2024/01/25	5	128.00	10	126.80	128.00	-5	1,254	-0.40%
2024/01/24	0	0.00	3	125.00	125.00	-3	1,251	-0.24%
2024/01/23	0	125.50	2	124.50	124.50	-2	1,267	-0.16%
2024/01/22	3	124.50	5	124.60	124.50	-2	1,296	-0.15%
2024/01/19	1	124.00	2	124.50	123.00	-1	1,299	-0.08%
2024/01/18	1	120.00	1	121.00	122.50	0	1,311	0.00%
2024/01/17	8	123.62	1	122.00	122.00	7	1,339	0.52%
2024/01/16	1	125.50	3	125.67	126.00	-2	1,342	-0.15%
2024/01/15	2	125.25	2	125.25	126.00	0	1,347	0.00%
2024/01/12	2	126.00	3.1	125.64	125.00	-1.1	1,355	-0.08%
2024/01/11	0	0.00	5	125.10	125.00	-5	1,366	-0.37%
2024/01/10	1	124.50	2	124.75	125.00	-1	1,384	-0.07%
2024/01/09	2	124.75	0	0.00	123.50	2	1,412	0.14%
2024/01/08	4	126.49	4	126.63	124.00	0	1,449	0.00%
2024/01/05	1	124.00	2	123.00	123.50	-1	1,459	-0.07%
2024/01/04	3.1	125.35	2.5	124.72	124.50	0.6	1,466	0.04%
2024/01/03	0	0.00	3	128.83	129.00	-3	1,458	-0.21%
2024/01/02	1	130.50	4	132.13	130.00	-3	1,458	-0.21%
2023/12/29	6	134.58	4	133.38	133.00	2	1,457	0.14%
2023/12/28	7	134.00	7	134.64	135.00	0	1,446	0.00%
2023/12/27	32.5	134.43	36.1	134.32	134.00	-3.6	1,434	-0.25%
2023/12/26	5.1	130.39	3	130.67	129.50	2.1	1,405	0.15%
2023/12/25	0	128.50	1.2	130.00	127.00	-1.1	1,400	-0.08%
2023/12/22	2	129.50	9	129.56	128.50	-7	1,401	-0.50%
2023/12/21	6	129.83	10	128.90	128.50	-4	1,402	-0.29%
2023/12/20	3	130.50	6	131.08	131.00	-3	1,400	-0.21%
2023/12/19	2	127.50	1	127.50	128.50	1	1,392	0.07%
2023/12/18	15	131.10	10	130.85	129.50	5	1,393	0.36%
2023/12/15	3	129.18	8	129.44	129.00	-5	1,392	-0.36%
2023/12/14	2	131.75	2	132.25	129.50	0	1,392	0.00%
2023/12/13	2	130.50	2	132.00	130.00	0	1,410	0.00%
2023/12/12	8.1	134.04	8.5	131.76	131.50	-0.4	1,414	-0.03%
2023/12/11	1.5	135.00	6	135.25	134.00	-4.5	1,417	-0.32%
2023/12/08	6	133.08	11	133.59	132.50	-5	1,414	-0.35%
2023/12/07	31	132.19	132	131.00	131.50	-101	1,456	-6.94%	大賣/鉅額交易
2023/12/06	12	135.25	13	135.89	135.50	-1	1,505	-0.07%
2023/12/05	17	133.00	15	133.43	133.00	2	1,528	0.13%
2023/12/04	7	136.07	8	136.19	135.00	-1	1,578	-0.06%
2023/12/01	6.2	134.61	7	135.50	134.50	-0.8	1,603	-0.05%
2023/11/30	13	138.11	12	137.79	136.50	1	1,623	0.06%
2023/11/29	11	137.55	10	138.10	138.50	1	1,609	0.06%
2023/11/28	7	135.86	6	136.75	136.50	1	1,596	0.06%
2023/11/27	11	136.59	8	137.44	134.50	3	1,589	0.19%
2023/11/24	12	140.63	15	141.57	139.50	-3	1,564	-0.19%
2023/11/23	131	147.44	90.3	143.88	139.50	40.8	1,519	2.68%	大買/
2023/11/22	61	141.95	75.1	143.69	146.50	-14.1	1,337	-1.05%
2023/11/21	10	134.45	9.6	134.58	133.50	0.5	1,243	0.04%
2023/11/20	21	135.67	16.5	135.41	133.50	4.5	1,224	0.37%
2023/11/17	38.1	130.70	35.3	131.42	134.50	2.7	1,182	0.23%
2023/11/16	55	130.11	52	129.65	130.00	3	1,151	0.26%
2023/11/15	48	135.48	31	136.05	133.50	17	1,123	1.51%
2023/11/14	66.3	133.26	69	131.66	134.50	-2.7	1,061	-0.26%
2023/11/13	7	125.43	11	126.05	127.00	-4	969	-0.41%
2023/11/10	23	120.28	23.5	120.45	120.00	-0.5	947	-0.05%
2023/11/09	46	121.51	44	121.13	121.00	2	943	0.21%
2023/11/08	17	125.88	17.2	124.50	124.00	-0.2	937	-0.02%
2023/11/07	10.5	127.14	13	127.58	127.00	-2.6	928	-0.27%
2023/11/06	10	126.35	29	127.52	126.00	-19	916	-2.07%
2023/11/03	20	125.70	21	125.83	125.00	-1	905	-0.11%
2023/11/02	15	125.07	15	124.97	125.00	0	903	0.00%
2023/11/01	3	121.83	12	120.83	121.50	-9	881	-1.02%
2023/10/31	20	121.20	37.4	124.52	118.50	-17.4	878	-1.98%
2023/10/30	85.4	125.61	73	125.75	125.50	12.4	870	1.42%
2023/10/27	9	121.28	6	121.25	119.00	3	851	0.35%
2023/10/26	18	123.39	11	122.68	121.00	7	865	0.81%
2023/10/25	37	126.39	15.1	125.33	127.50	22	854	2.57%
2023/10/24	6	120.75	10	119.00	119.00	-4	831	-0.48%
2023/10/23	4	120.00	5.1	120.70	121.50	-1.1	836	-0.13%
2023/10/20	8	122.38	8	122.06	122.00	0	854	0.00%
2023/10/19	6.1	123.85	11	124.73	125.50	-4.9	849	-0.58%
2023/10/18	35	125.13	49	125.36	122.50	-14	839	-1.67%
2023/10/17	21	124.57	16	125.03	124.50	5	822	0.61%
2023/10/16	52	123.79	26	123.79	121.50	26	810	3.21%
2023/10/13	4	121.00	13	119.50	123.50	-9	774	-1.16%
2023/10/12	9	117.83	11	118.23	119.50	-2	762	-0.26%
2023/10/11	24	116.10	23	114.22	114.50	1	757	0.13%
2023/10/06	2	115.50	3	116.51	116.50	-1	761	-0.13%
2023/10/05	2.1	115.50	3	116.17	114.50	-0.9	767	-0.12%
2023/10/04	6	113.75	4	114.38	115.50	2	770	0.26%
2023/10/03	10	117.35	136	116.97	115.50	-126	776	-16.23%	大賣/鉅額交易
2023/10/02	5	115.20	156	114.10	116.00	-151	799	-18.88%	大賣/鉅額交易
2023/09/28	4	115.50	5	115.30	114.50	-1	799	-0.13%
2023/09/27	0	115.56	7	115.36	116.00	-7	804	-0.87%
2023/09/26	11	117.77	5	116.50	116.00	6	812	0.74%
2023/09/25	2	121.25	1	121.00	120.00	1	827	0.12%
2023/09/22	2.3	116.64	3	118.00	119.50	-0.7	826	-0.08%
2023/09/21	15	119.53	4.3	118.27	118.50	10.7	826	1.29%
2023/09/20	31	122.44	26	122.94	122.00	5	824	0.61%
2023/09/19	12	125.00	12	125.46	124.00	0	819	0.00%
2023/09/18	23	127.00	122	126.21	125.00	-99	819	-12.09%	大賣/
2023/09/15	28.1	125.61	31.1	126.72	125.50	-3	796	-0.38%
2023/09/14	57	125.71	26	124.69	125.50	31	790	3.92%
2023/09/13	12	121.13	15	121.90	122.00	-3	784	-0.38%
2023/09/12	42	120.31	52	118.99	121.50	-10	786	-1.27%
2023/09/11	136	129.18	58.3	128.48	125.00	77.7	733	10.59%	大買/
2023/09/08	86.1	127.24	52.1	126.29	125.00	34	674	5.03%
2023/09/07	122.3	127.63	23.2	128.07	126.50	99.1	651	15.23%	大買/
2023/09/06	59	123.02	24	122.52	122.50	35	597	5.86%
2023/09/05	139.1	118.75	22	118.34	121.50	117.1	561	20.86%	大買/鉅額交易
2023/09/04	2	109.00	0	0.00	110.50	2	534	0.37%
2023/09/01	7	112.79	7	110.93	110.50	0	542	0.00%
2023/08/31	1	113.00	5	108.50	112.50	-4	545	-0.73%
2023/08/30	1	107.50	2	106.50	107.00	-1	537	-0.19%
2023/08/29	0	0.00	2	104.25	105.00	-2	537	-0.37%
2023/08/28	3	103.00	1	103.00	103.00	2	540	0.37%
2023/08/25	2	103.25	2	104.50	104.50	0	551	0.00%
2023/08/24	0	104.00	2	103.25	102.50	-2	577	-0.35%
2023/08/23	4	102.25	2	102.00	102.00	2	591	0.34%
2023/08/22	1	101.02	3	101.83	102.00	-2	617	-0.32%
2023/08/21	1	102.00	2	103.00	102.50	-1	619	-0.16%
2023/08/18	1	103.50	1	104.50	103.00	0	622	0.00%
2023/08/17	7	104.50	1	104.50	105.00	6	623	0.96%
2023/08/16	1	100.50	4	102.38	103.00	-3	624	-0.48%
2023/08/15	0	0.00	2	102.00	101.50	-2	628	-0.32%
2023/08/14	1	101.01	7	101.24	101.00	-6	631	-0.95%
2023/08/10	3	106.50	3	106.66	106.00	0	627	-0.01%
2023/08/08	25	111.06	4	108.88	108.00	21	630	3.33%
2023/08/07	21	115.36	1	115.50	115.00	20	626	3.19%
2023/08/04	50	115.12	1	116.00	115.50	49	633	7.74%
2023/08/02	5	113.60	3	113.17	113.00	2	635	0.31%
2023/08/01	3	115.67	1	116.00	116.00	2	630	0.32%
2023/07/31	4	115.87	15	116.63	115.50	-11	621	-1.77%
2023/07/28	0	0.00	38	113.37	113.00	-38	604	-6.29%
2023/07/27	7	115.07	8	115.81	114.50	-1	604	-0.17%
2023/07/26	12	114.21	7	113.93	113.00	5	604	0.83%
2023/07/25	46	114.95	17	114.41	116.00	29	599	4.84%
2023/07/24	7	105.93	2	106.26	106.50	5	584	0.85%
2023/07/21	4	108.25	3	109.17	108.00	1	591	0.17%
2023/07/20	2.1	109.80	3	110.50	110.00	-0.9	627	-0.15%
2023/07/19	15	111.00	15	110.93	110.00	0	634	0.00%
2023/07/18	5	106.60	0	0.00	106.00	5	654	0.77%
2023/07/17	2	108.75	5	109.50	108.50	-3	711	-0.42%
2023/07/14	3.2	108.16	2	109.00	108.00	1.2	774	0.15%
2023/07/13	5	106.50	1	107.50	105.50	4	803	0.50%
2023/07/12	2	108.00	4	108.00	106.50	-2	862	-0.23%
2023/07/11	3	108.00	5	109.40	110.50	-2	921	-0.22%
2023/07/10	8.1	108.78	4	108.75	107.50	4.1	1,114	0.37%
2023/07/07	16	112.82	7	112.43	111.00	9	1,226	0.74%
2023/07/06	2	123.50	6	123.67	122.00	-4	1,207	-0.33%
2023/07/05	3	124.17	3	125.17	124.00	0	1,206	0.00%
2023/07/04	5	123.90	25	123.50	125.00	-20	1,202	-1.66%
2023/07/03	4	127.38	8	128.06	129.00	-4	1,194	-0.33%
2023/06/30	1	124.50	1	124.50	125.00	0	1,182	0.00%
2023/06/29	1	124.50	3	124.83	125.50	-2	1,189	-0.17%
2023/06/28	3	122.33	2	123.50	122.50	1	1,201	0.08%
2023/06/27	5	124.30	0	0.00	122.50	5	1,219	0.41%
2023/06/26	3	127.00	0	0.00	125.00	3	1,256	0.24%
2023/06/21	0	127.50	0.2	128.50	128.50	-0.2	1,275	-0.02%
2023/06/19	5	129.50	3	129.33	129.00	2	1,283	0.16%
2023/06/16	6	128.25	8	127.56	128.50	-2	1,285	-0.16%
2023/06/15	6	128.08	5	127.50	128.00	1	1,292	0.08%
2023/06/14	6	129.33	4	128.00	127.00	2	1,291	0.15%
2023/06/13	13	128.65	14	128.86	128.00	-1	1,287	-0.08%
2023/06/12	6	125.83	5	125.80	126.00	1	1,276	0.08%
2023/06/09	2	124.49	6	125.75	125.50	-4	1,279	-0.31%
2023/06/08	9	124.34	2.1	126.05	124.00	6.9	1,284	0.54%
2023/06/07	2	126.75	10	127.80	129.00	-8	1,293	-0.62%
2023/06/06	2.1	125.16	9	128.56	124.50	-6.9	1,293	-0.53%
2023/06/05	3	126.33	46	127.13	127.00	-43	1,298	-3.31%
2023/06/02	5	125.50	3	125.67	125.00	2	1,314	0.15%
2023/06/01	7	126.29	6	127.33	126.50	1	1,349	0.07%
2023/05/31	7	126.86	18	127.25	127.00	-11	1,450	-0.76%
2023/05/30	23	126.63	109	127.43	125.50	-86	1,469	-5.85%	大賣/
2023/05/29	9	124.39	15.1	125.44	127.00	-6.1	1,471	-0.41%
2023/05/26	25	121.46	31.1	121.60	122.00	-6.1	1,460	-0.42%
2023/05/25	2	118.50	0	0.00	118.50	2	1,443	0.14%
2023/05/23	5.1	119.93	8	120.50	121.00	-2.9	1,482	-0.19%
2023/05/22	5	118.40	2	119.00	119.00	3	1,492	0.20%
2023/05/19	2	116.50	0	0.00	117.50	2	1,495	0.13%
2023/05/17	0	0.00	3	117.50	118.50	-3	1,499	-0.20%
2023/05/16	2	116.00	5	115.90	115.50	-3	1,498	-0.20%
2023/05/15	3	114.83	1	114.00	114.00	2	1,503	0.13%
2023/05/12	3	115.83	3	116.00	116.50	0	1,509	0.00%
2023/05/11	7	117.43	3	116.50	115.50	4	1,521	0.26%
2023/05/10	1	119.51	1	119.00	120.00	0	1,541	0.00%
2023/05/09	0.2	121.50	3	121.33	120.50	-2.8	1,538	-0.18%
2023/05/08	2	126.00	1	128.00	125.50	1	1,540	0.06%
2023/05/05	1	126.00	3	125.33	125.00	-2	1,548	-0.13%
2023/05/04	0	0.00	1	124.00	125.50	-1	1,570	-0.06%
2023/05/03	3	126.50	7	125.79	125.50	-4	1,575	-0.25%
2023/05/02	4	127.38	3	127.00	127.50	1	1,579	0.06%
2023/04/28	1	126.00	1	126.00	126.00	0	1,582	0.00%
2023/04/27	62	123.56	3	124.17	123.00	59	1,575	3.75%
2023/04/26	10	124.15	7	123.79	125.50	3	1,566	0.19%
2023/04/25	11	127.63	15	124.00	123.00	-4	1,560	-0.25%
2023/04/24	9	130.83	9	131.11	132.00	0	1,527	0.00%
2023/04/21	18.3	133.85	17	132.94	131.50	1.3	1,520	0.09%
2023/04/20	40	140.36	32	138.17	138.00	8	1,493	0.54%
2023/04/19	41	138.61	52	138.81	138.50	-11	1,442	-0.76%
2023/04/18	30	134.62	56.1	133.66	133.50	-26.1	1,387	-1.88%
2023/04/17	95.3	138.52	45.1	137.13	136.50	50.2	1,357	3.70%
2023/04/14	161	145.54	48	145.05	145.00	113	1,291	8.75%	大買/鉅額交易
2023/04/13	123	143.54	123	144.28	143.50	0	1,229	0.00%	大買/大賣/
2023/04/12	47	136.34	65	138.07	139.00	-18	1,032	-1.74%
2023/04/11	6	124.67	27	124.94	126.50	-21	915	-2.29%
2023/04/10	0	122.70	0	0.00	123.00	0	912	0.00%
2023/04/07	2	124.00	2	123.00	123.00	0	910	0.00%
2023/04/06	2	123.00	1.1	123.53	124.00	0.9	910	0.10%
2023/03/31	4	125.64	4	125.25	124.50	0	911	0.00%
2023/03/30	3	125.00	3.2	125.16	124.50	-0.2	905	-0.02%
2023/03/29	5.5	127.74	6	127.08	125.00	-0.5	900	-0.06%
2023/03/28	21.1	126.43	32	125.02	125.50	-10.9	895	-1.22%
2023/03/27	53.1	129.45	28	129.29	129.00	25.1	875	2.86%
2023/03/24	22	124.25	24	125.15	125.00	-2	838	-0.24%
2023/03/23	0	123.00	0	0.00	122.50	0	816	0.00%
2023/03/22	5	121.70	9.1	121.84	122.00	-4.1	820	-0.50%
2023/03/21	9	121.00	13	120.15	120.00	-4	813	-0.49%
2023/03/20	9	121.00	8	120.94	121.00	1	810	0.12%
2023/03/17	2	117.50	9	117.00	116.50	-7	802	-0.87%
2023/03/16	2	116.50	1.1	115.56	116.00	0.9	811	0.11%
2023/03/15	2.1	118.95	3	119.67	118.00	-0.9	826	-0.11%
2023/03/14	6	117.42	8	117.19	116.50	-2	849	-0.24%
2023/03/13	4	116.75	4	115.75	117.50	0	891	0.00%
2023/03/10	10	119.25	24	119.65	120.00	-14	897	-1.56%
2023/03/09	9	125.06	13	124.58	124.00	-4	907	-0.44%
2023/03/08	10	125.35	9	124.94	125.00	1	931	0.11%
2023/03/07	10	126.25	5.1	126.12	124.50	4.9	946	0.52%
2023/03/06	20	128.95	12	129.04	128.00	8	962	0.83%
2023/03/03	67.1	128.53	54	129.23	127.50	13.1	931	1.40%
2023/03/02	26	121.87	18	121.25	121.00	8	843	0.95%
2023/03/01	17	121.29	40.9	121.80	122.00	-23.9	816	-2.93%
2023/02/24	1	115.51	1	116.00	115.00	0	788	0.00%
2023/02/23	2	116.77	5	117.20	118.00	-3	786	-0.38%
2023/02/22	7	114.00	4	115.25	114.00	3	790	0.38%
2023/02/21	37	119.70	40	121.56	118.00	-3	827	-0.36%
2023/02/20	5	117.70	10.1	117.54	116.50	-5.1	805	-0.63%
2023/02/17	6	114.59	6	114.51	115.00	0	803	0.00%
2023/02/16	9	113.94	11	112.73	114.00	-2	808	-0.25%
2023/02/15	1	109.47	1.1	109.19	110.50	-0.1	817	-0.01%
2023/02/14	3.1	110.55	4	111.38	110.00	-0.9	823	-0.11%
2023/02/13	1	111.50	12	111.92	110.00	-11	840	-1.31%
2023/02/10	16	111.97	9	112.44	111.00	7	864	0.81%
2023/02/09	27.2	114.55	6	114.67	113.50	21.2	865	2.45%
2023/02/08	13	118.92	18.3	118.80	118.00	-5.3	858	-0.62%
2023/02/07	3	114.00	6	113.67	115.50	-3	837	-0.36%
2023/02/06	6	113.75	5	114.50	113.00	1	842	0.12%
2023/02/03	9	114.84	11	116.18	115.00	-2	849	-0.23%
2023/02/02	24	117.31	22	116.82	116.50	2	856	0.23%
2023/02/01	10.1	113.45	13	113.35	113.50	-2.9	848	-0.34%
2023/01/31	10	110.20	13.3	111.02	111.50	-3.3	865	-0.38%
2023/01/30	4	110.38	12	109.67	110.50	-8	875	-0.91%
2023/01/17	1	105.00	4	105.25	106.00	-3	874	-0.34%
2023/01/16	2	102.50	2	103.00	103.50	0	885	0.00%
2023/01/13	5	103.40	1	103.00	102.00	4	891	0.45%
2023/01/12	7	106.29	2	106.00	104.50	5	893	0.56%
2023/01/11	1	105.00	1	105.53	105.00	0	896	0.00%
2023/01/10	10	106.70	5	107.90	107.00	5	913	0.55%
2023/01/09	15	105.23	7	105.64	106.00	8	930	0.86%
2023/01/06	1	99.70	2	101.75	101.50	-1	936	-0.11%
2023/01/05	4	104.63	7	103.86	103.50	-3	938	-0.32%
2023/01/04	1	102.50	1	103.50	103.00	0	941	0.00%
2023/01/03	3	102.67	7	101.57	103.00	-4	955	-0.42%
2022/12/30	8	101.06	8	100.25	99.00	0	962	0.00%
2022/12/29	0	100.00	3	100.33	100.50	-3	984	-0.30%
2022/12/28	9	100.30	5	100.00	98.80	4	998	0.40%
2022/12/27	7	104.50	0	0.00	103.00	7	1,013	0.69%
2022/12/26	3	102.84	2	105.25	102.50	1	1,031	0.10%
2022/12/23	4	104.13	3	103.50	105.50	1	1,046	0.10%
2022/12/22	3	104.67	4	105.25	104.50	-1	1,054	-0.09%
2022/12/21	6	103.33	10	103.05	103.00	-4	1,077	-0.37%
2022/12/20	5	104.90	2	107.50	101.00	3	1,102	0.27%
2022/12/19	4	107.50	2	106.00	106.00	2	1,118	0.18%
2022/12/16	10	109.60	9	109.50	109.00	1	1,122	0.09%
2022/12/15	6	112.83	7.1	112.63	112.50	-1.1	1,124	-0.10%
2022/12/14	0.1	113.00	5.1	112.41	113.50	-5	1,124	-0.45%
2022/12/13	17.1	109.71	5	110.20	108.50	12.1	1,119	1.08%
2022/12/12	9.1	109.23	9	108.78	109.00	0.1	1,119	0.01%
2022/12/09	9	112.39	2	114.75	111.50	7	1,123	0.62%
2022/12/08	6	111.67	10	111.60	112.00	-4	1,128	-0.35%
2022/12/07	6	115.17	6	114.83	114.00	0	1,124	0.00%
2022/12/06	26	119.31	16	118.78	118.00	10	1,108	0.91%
2022/12/05	30	121.62	40.3	121.67	121.50	-10.3	1,085	-0.95%
2022/12/02	27.1	116.13	17	115.82	116.50	10.1	1,042	0.97%
2022/12/01	65	115.92	21	115.02	114.00	44	1,029	4.27%
2022/11/30	24	114.10	28	114.48	114.00	-4	1,017	-0.39%
2022/11/29	10	112.65	14	112.07	110.00	-4	994	-0.40%
2022/11/28	17	114.50	24.1	114.50	116.00	-7.1	973	-0.73%
2022/11/25	5.3	106.71	6.1	107.75	106.00	-0.8	945	-0.08%
2022/11/24	13	107.50	12.2	106.70	108.50	0.8	945	0.09%
2022/11/23	2	103.50	5	104.50	103.50	-3	938	-0.32%
2022/11/22	4	104.63	3	105.00	103.50	1	950	0.11%
2022/11/21	2	106.00	2	105.75	106.00	0	957	0.00%
2022/11/18	11.1	107.14	9	108.00	106.50	2.1	968	0.22%
2022/11/17	46	111.33	34	111.16	109.00	12	965	1.24%
2022/11/16	7	105.22	9	106.22	107.00	-2	929	-0.21%
2022/11/15	13	104.88	11	104.55	105.00	2	931	0.21%
2022/11/14	9	103.11	14	103.50	104.00	-5	955	-0.52%
2022/11/11	9	102.56	11	104.77	102.00	-2	980	-0.20%
2022/11/10	9	100.21	6	100.57	101.00	3	1,013	0.30%
2022/11/09	9	99.87	10	100.42	100.50	-1	1,024	-0.10%
2022/11/08	18	98.91	13	100.74	97.10	5	1,039	0.48%
2022/11/07	8	97.24	12	97.83	96.40	-4	1,035	-0.39%
2022/11/04	8	95.56	9	95.60	96.00	-1	1,051	-0.09%
2022/11/03	8.3	95.62	4	95.10	95.50	4.3	1,087	0.40%
2022/11/02	4	95.13	18	95.25	95.20	-14	1,147	-1.22%
2022/11/01	10	93.79	14	94.27	93.90	-4	1,163	-0.34%
2022/10/31	5	92.88	3	93.07	91.60	2	1,156	0.17%
2022/10/28	12	91.66	11	92.56	92.20	1	1,149	0.09%
2022/10/27	28	92.36	35	92.19	92.50	-7	1,143	-0.61%
2022/10/26	44	90.15	61	88.50	87.60	-17	1,133	-1.50%
2022/10/25	6	89.40	3	90.23	90.10	3	1,123	0.27%
2022/10/24	10	91.63	13.2	91.34	91.00	-3.2	1,134	-0.28%
2022/10/21	13	88.87	10	88.05	87.00	3	1,135	0.26%
2022/10/20	5	90.72	22	90.20	90.70	-17	1,141	-1.49%
2022/10/19	3	92.13	2	92.85	91.40	1	1,152	0.09%
2022/10/18	15	93.15	18	93.07	92.50	-3	1,152	-0.26%
2022/10/17	19	89.11	26	88.33	92.70	-7	1,172	-0.60%
2022/10/14	17	86.58	13	86.53	88.20	4	1,180	0.34%
2022/10/13	7.1	85.63	39.1	82.44	80.20	-32	1,186	-2.70%
2022/10/12	9	86.11	7	86.90	85.30	2	1,195	0.17%
2022/10/11	22.2	87.81	27	88.08	86.80	-4.8	1,250	-0.38%
2022/10/07	33	95.93	25	96.08	95.00	8	1,255	0.64%
2022/10/06	14	98.07	27	98.48	98.10	-13	1,269	-1.02%
2022/10/05	23	97.40	21	99.01	96.60	2	1,266	0.16%
2022/10/04	39	96.88	26	97.44	96.10	13	1,276	1.02%
2022/10/03	24	95.13	6	95.33	94.90	18	1,264	1.42%
2022/09/30	12	89.54	19	91.69	92.00	-7	1,272	-0.55%
2022/09/29	13	93.93	7	93.70	91.50	6	1,288	0.47%
2022/09/28	15	95.65	36	94.73	91.50	-21	1,302	-1.61%
2022/09/27	35	96.04	31	94.70	97.80	4	1,308	0.31%
2022/09/26	8	95.13	13	93.32	91.10	-5	1,304	-0.38%
2022/09/23	4	103.88	7	102.57	101.00	-3	1,328	-0.23%
2022/09/22	2	104.75	2	106.00	106.50	0	1,348	0.00%
2022/09/21	3	107.50	1	108.50	107.00	2	1,364	0.15%
2022/09/20	2	108.50	2	109.50	108.00	0	1,385	0.00%
2022/09/19	4	108.88	0.4	108.50	108.00	3.6	1,415	0.26%
2022/09/16	2	111.25	2	112.25	111.00	0	1,452	0.00%
2022/09/15	9	113.28	15	112.47	112.00	-6	1,473	-0.41%
2022/09/14	11	106.64	5	107.50	109.00	6	1,485	0.40%
2022/09/13	5	110.80	3	110.67	110.00	2	1,504	0.13%
2022/09/12	3	112.17	9	112.61	112.00	-6	1,528	-0.39%
2022/09/08	3	109.01	8	109.00	109.50	-5	1,546	-0.32%
2022/09/07	6	108.92	7	108.36	108.50	-1	1,563	-0.06%
2022/09/06	11	110.23	7	111.14	109.00	4	1,570	0.25%
2022/09/05	13.1	115.60	7	113.86	113.00	6.1	1,576	0.38%
2022/09/02	8	119.31	2	119.75	118.50	6	1,581	0.38%
2022/09/01	18.1	120.13	11	120.45	119.00	7.1	1,593	0.44%
2022/08/31	10	122.65	3	121.83	123.50	7	1,613	0.43%
2022/08/30	6	121.42	4	121.38	121.50	2	1,667	0.12%
2022/08/29	8	121.12	10	120.55	121.50	-2	1,672	-0.12%
2022/08/26	6	129.33	3	127.50	127.50	3	1,680	0.18%
2022/08/25	1.1	129.00	9	128.50	128.00	-7.9	1,702	-0.46%
2022/08/24	5	126.00	6	125.50	124.50	-1	1,770	-0.06%
2022/08/23	16	126.16	17.3	124.69	128.00	-1.3	1,794	-0.07%
2022/08/22	14	127.82	12.9	126.84	126.00	1.1	1,856	0.06%
2022/08/19	33.8	133.70	31	132.32	130.50	2.8	1,899	0.15%
2022/08/18	30.2	131.79	24	131.52	132.00	6.2	1,894	0.33%
2022/08/17	38	134.11	47	134.21	136.00	-9	1,903	-0.47%
2022/08/16	7	131.50	25	132.68	130.50	-18	1,925	-0.93%
2022/08/15	16	131.38	22	131.02	132.00	-6	1,942	-0.31%
2022/08/12	18.1	126.39	21	126.67	127.00	-2.9	1,995	-0.15%
2022/08/11	20	123.75	20	124.28	123.00	0	2,057	0.00%
2022/08/10	34	125.72	16	125.72	122.50	18	2,236	0.81%
2022/08/09	40	131.86	29	132.21	132.00	11	2,249	0.49%
2022/08/08	14	127.89	15	129.00	131.50	-1	2,234	-0.04%
2022/08/05	7	123.71	3	124.00	123.50	4	2,270	0.18%
2022/08/04	3	121.16	6	121.17	121.50	-3	2,371	-0.13%
2022/08/03	7	123.64	6.1	123.16	122.00	0.9	2,556	0.04%
2022/08/02	16.1	125.99	17	125.03	124.50	-0.9	2,648	-0.03%
2022/08/01	4	131.87	4	131.75	130.50	0	2,677	0.00%
2022/07/29	32	134.44	17	133.06	132.50	15	2,757	0.54%
2022/07/28	25	131.14	8	132.38	129.00	17	2,854	0.60%
2022/07/27	5	129.00	33	130.67	132.00	-28	2,886	-0.97%
2022/07/26	26	129.31	23	129.00	128.50	3	2,907	0.10%
2022/07/25	4	132.88	11	133.95	135.50	-7	2,945	-0.24%
2022/07/22	23.1	137.38	39.3	138.67	135.00	-16.2	2,997	-0.54%
2022/07/21	45.3	135.79	23	135.02	136.50	22.3	3,026	0.74%
2022/07/20	17	132.85	21.3	133.05	131.00	-4.2	3,043	-0.14%
2022/07/19	39	130.50	26	130.56	130.00	13	3,082	0.42%
2022/07/18	49.4	132.09	49	132.70	133.00	0.4	3,096	0.01%
2022/07/15	25	123.54	25.1	125.22	125.00	-0.1	3,069	0.00%
2022/07/14	35	122.57	32	122.27	124.00	3	3,078	0.10%
2022/07/13	16	118.97	26	118.33	117.50	-10	3,100	-0.32%
2022/07/12	23	113.67	21	113.14	112.50	2	3,127	0.06%
2022/07/11	11	120.00	12	121.38	120.00	-1	3,194	-0.03%
2022/07/08	21	122.12	9	123.22	122.00	12	3,226	0.37%
2022/07/07	25	117.94	32	118.36	121.00	-7	3,233	-0.22%
2022/07/06	13	119.42	15	118.30	115.50	-2	3,244	-0.06%
2022/07/05	20	120.58	23	120.41	124.00	-3	3,263	-0.09%
2022/07/04	14	117.93	15	117.53	118.00	-1	3,266	-0.03%
2022/07/01	22	121.36	23	120.61	116.00	-1	3,288	-0.03%
2022/06/30	25	127.52	27.3	126.29	126.00	-2.3	3,257	-0.07%
2022/06/29	9	132.22	8	132.25	132.50	1	3,262	0.03%
2022/06/28	22	132.84	18	132.25	132.50	4	3,272	0.12%
2022/06/27	27	138.72	26	138.92	138.50	1	3,306	0.03%
2022/06/24	40	135.97	37	135.73	133.00	3	3,319	0.09%
2022/06/23	19	131.03	18	132.28	129.50	1	3,321	0.03%
2022/06/22	15	134.37	14	133.25	131.50	1	3,339	0.03%
2022/06/21	27	136.44	20	136.68	139.50	7	3,382	0.21%
2022/06/20	17.5	137.43	11	134.68	130.50	6.5	3,451	0.19%
2022/06/17	17	140.56	21	141.74	142.50	-4	3,454	-0.12%
2022/06/16	20	147.57	12	150.29	140.50	8	3,530	0.23%
2022/06/15	8	149.81	11	149.86	148.00	-3	3,636	-0.08%
2022/06/14	13	147.85	14	148.32	149.50	-1	3,711	-0.03%
2022/06/13	12	148.33	16	148.88	149.00	-4	3,747	-0.11%
2022/06/10	41	153.34	51	153.24	154.00	-10	3,794	-0.26%
2022/06/09	22	158.50	19.5	158.37	157.00	2.5	3,810	0.07%
2022/06/08	49	163.14	39.2	162.52	161.00	9.8	3,836	0.25%
2022/06/07	9.1	168.35	14.3	168.88	169.50	-5.2	3,891	-0.13%
2022/06/06	33	169.06	28.1	169.36	167.50	4.9	3,980	0.12%
2022/06/02	59.1	172.51	40	172.50	169.50	19.1	4,093	0.47%
2022/06/01	49.2	175.98	63	176.92	175.00	-13.8	4,213	-0.33%
2022/05/31	24.2	172.83	20	173.03	173.50	4.2	4,371	0.10%
2022/05/30	96.1	174.73	97.1	174.27	173.00	-1	4,423	-0.02%
2022/05/27	39	169.37	46	169.82	169.00	-7	4,389	-0.16%
2022/05/26	34.3	164.27	29	164.81	164.50	5.3	4,369	0.12%
2022/05/25	31	165.36	47.1	165.53	166.00	-16.1	4,391	-0.37%
2022/05/24	77.2	166.75	69.1	167.12	162.00	8.1	4,397	0.18%
2022/05/23	23	172.26	22	172.86	171.50	1	4,356	0.02%
2022/05/20	78	173.52	79	173.18	171.00	-1	4,390	-0.02%
2022/05/19	77.1	171.29	63.1	170.60	174.50	14.1	4,341	0.32%
2022/05/18	144.1	172.82	121	172.89	170.50	23.1	4,319	0.54%	大買/大賣/
2022/05/17	33	163.30	33	163.09	167.00	0	4,176	0.00%
2022/05/16	32.3	161.51	26	161.38	158.50	6.3	4,228	0.15%
2022/05/13	59	161.68	53	162.22	160.50	6	4,234	0.14%
2022/05/12	84	162.92	74	162.74	159.00	10	4,243	0.24%
2022/05/11	132.2	163.97	141.1	163.85	163.50	-8.9	4,183	-0.21%	大買/大賣/
2022/05/10	48	153.02	55	152.20	159.00	-7	4,057	-0.17%
2022/05/09	33	149.17	36.1	148.11	146.00	-3.1	4,065	-0.08%
2022/05/06	68.2	155.04	87	155.70	155.50	-18.8	4,104	-0.46%
2022/05/05	101	166.90	71	167.54	168.50	30	4,071	0.74%	大買/
2022/05/04	25	155.30	27.1	156.56	158.00	-2.1	4,030	-0.05%
2022/05/03	14	150.68	13	151.42	153.00	1	4,052	0.02%
2022/04/29	33	151.95	34	150.87	148.00	-1	4,099	-0.02%
2022/04/28	60	147.91	58	148.88	148.00	2	4,102	0.05%
2022/04/27	48.3	143.64	55	144.08	150.50	-6.7	4,085	-0.17%
2022/04/26	37.1	151.08	37	149.68	148.00	0.1	4,098	0.00%
2022/04/25	60.1	152.41	66	153.67	153.50	-5.9	4,223	-0.14%
2022/04/22	23.1	164.50	21	162.90	161.50	2.1	4,254	0.05%
2022/04/21	16.1	172.03	13	171.65	171.50	3.1	4,297	0.07%
2022/04/20	31	168.00	38.1	167.71	170.00	-7.1	4,369	-0.16%
2022/04/19	57.1	166.81	51	166.95	166.00	6.1	4,426	0.14%
2022/04/18	29	167.38	24	167.75	169.00	5	4,523	0.11%
2022/04/15	20.5	170.19	34	169.99	168.00	-13.5	4,679	-0.29%
2022/04/14	21	182.43	40	181.73	182.00	-19	4,689	-0.40%
2022/04/13	23	186.07	14	186.93	184.00	9	4,725	0.19%
2022/04/12	31	185.10	29	185.55	183.50	2	4,773	0.04%
2022/04/11	44.1	191.18	35.5	190.94	186.00	8.7	4,772	0.18%
2022/04/08	33.1	200.08	33	200.15	200.00	0.1	4,794	0.00%
2022/04/07	39	207.19	28.7	204.40	199.00	10.3	4,884	0.21%
2022/04/06	15	208.53	6	209.17	208.00	9	4,914	0.18%
2022/04/01	22	211.39	22	210.64	213.50	0	4,940	0.00%
2022/03/31	11	214.95	10	215.10	215.00	1	4,984	0.02%
2022/03/30	40	217.14	35	219.04	214.00	5	5,046	0.10%
2022/03/29	24	215.33	17	215.24	213.50	7	5,115	0.14%
2022/03/28	27.5	211.28	35.2	210.72	216.50	-7.7	5,349	-0.14%
2022/03/25	49.2	217.87	32	218.64	213.50	17.2	5,524	0.31%
2022/03/24	62	223.88	33	225.12	218.50	29	5,574	0.52%
2022/03/23	50	226.14	54.3	227.01	224.00	-4.3	5,658	-0.08%
2022/03/22	25.6	221.97	21	221.79	219.50	4.6	5,903	0.08%
2022/03/21	64.7	224.88	52.3	223.84	218.00	12.3	6,045	0.20%
2022/03/18	118	218.11	117.2	218.46	219.00	0.8	6,106	0.01%	大買/大賣/
2022/03/17	85	206.79	84	206.24	209.00	1	6,091	0.02%
2022/03/16	80	193.35	87.3	192.28	194.00	-7.3	6,188	-0.12%
2022/03/15	53.4	191.83	83	189.25	186.50	-29.6	6,454	-0.46%
2022/03/14	35	199.64	34	200.22	200.00	1	6,674	0.02%
2022/03/11	81.1	198.48	76	199.10	200.50	5.1	6,885	0.07%
2022/03/10	105.1	202.41	133.1	202.48	204.50	-28	7,297	-0.38%	大買/大賣/
2022/03/09	112.1	197.33	106	196.09	193.00	6.1	7,492	0.08%	大買/大賣/
2022/03/08	121	203.54	111.6	203.56	193.50	9.4	7,848	0.12%	大買/大賣/
2022/03/07	130.6	219.02	89.1	217.88	211.50	41.5	8,059	0.52%	大買/
2022/03/04	137.8	228.95	155.5	226.38	234.50	-17.7	8,233	-0.21%	大買/大賣/
2022/03/03	81.2	219.71	71.2	217.28	213.50	10	8,210	0.12%
2022/03/02	25.1	213.92	45.8	212.17	217.00	-20.7	8,407	-0.25%
2022/03/01	64	211.52	55	210.51	213.00	9	8,944	0.10%
2022/02/25	79.1	201.03	146.4	201.81	205.00	-67.2	9,237	-0.73%	大賣/
2022/02/24	115.5	201.09	76	200.85	195.00	39.5	9,547	0.41%	大買/
2022/02/23	43	209.80	65	209.87	211.00	-22	9,773	-0.23%
2022/02/22	106.3	208.80	61.4	211.85	205.00	44.9	9,967	0.45%	大買/
2022/02/21	47.1	217.15	36	217.75	217.50	11.1	10,078	0.11%
2022/02/18	56	212.96	73	214.50	220.50	-17	10,416	-0.16%
2022/02/17	56	217.56	43	217.76	215.00	13	10,719	0.12%
2022/02/16	82	216.61	128.4	216.75	219.50	-46.4	11,096	-0.42%	大賣/
2022/02/15	92	208.36	92.2	208.90	206.00	-0.2	11,138	0.00%
2022/02/14	93.5	206.58	46	203.77	202.50	47.5	11,339	0.42%
2022/02/11	19	217.82	42.8	218.25	219.50	-23.8	11,440	-0.21%
2022/02/10	53.1	218.90	27	217.19	215.50	26.1	11,578	0.23%
2022/02/09	107.3	218.04	122.3	217.06	220.00	-15.1	11,556	-0.13%	大買/大賣/
2022/02/08	53.2	211.58	53	212.50	211.50	0.2	11,529	0.00%
2022/02/07	86	203.43	82	205.57	206.00	4	11,624	0.03%
2022/01/26	84	205.36	132.8	204.90	206.00	-48.8	11,667	-0.42%	大賣/
2022/01/25	92	205.54	80.2	204.79	200.00	11.9	11,779	0.10%
2022/01/24	79.1	205.64	83.2	207.23	212.50	-4.1	11,849	-0.03%
2022/01/21	54	208.06	78.7	208.97	206.50	-24.6	11,871	-0.21%
2022/01/20	55.1	215.82	38	215.67	215.50	17.1	11,942	0.14%
2022/01/19	84.2	218.69	90	218.61	217.00	-5.8	12,036	-0.05%
2022/01/18	185.9	228.12	184	226.37	221.00	1.8	12,298	0.01%	大買/大賣/
2022/01/17	70.7	217.70	69.1	218.61	219.00	1.6	12,206	0.01%
2022/01/14	125	210.03	132	211.01	218.50	-7	12,307	-0.06%	大買/大賣/
2022/01/13	218.3	212.11	219	211.70	215.00	-0.7	12,432	-0.01%	大買/大賣/
2022/01/12	133.2	211.65	141.1	212.45	213.00	-7.9	12,498	-0.06%	大買/大賣/
2022/01/11	293.1	215.07	207.1	214.81	207.50	86.1	12,511	0.69%	大買/大賣/
2022/01/10	440	223.81	612.2	217.44	227.50	-172.2	12,392	-1.39%	大買/大賣/鉅額交易
2022/01/07	121.3	228.12	27.2	228.14	223.50	94.1	12,221	0.77%	大買/
2022/01/06	131.3	253.33	114.1	252.17	248.00	17.2	12,148	0.14%	大買/大賣/
2022/01/05	112.2	258.43	131.3	257.36	258.00	-19.1	12,084	-0.16%	大買/大賣/
2022/01/04	55.3	266.45	44.4	266.41	263.50	11	12,016	0.09%
2022/01/03	92.2	272.02	158	272.67	269.50	-65.9	12,003	-0.55%	大賣/
2021/12/30	82.1	270.28	216.1	269.33	277.00	-134.1	11,971	-1.12%	大賣/鉅額交易
2021/12/29	116.2	273.96	180.9	274.57	271.00	-64.7	11,864	-0.55%	大買/大賣/
2021/12/28	36.1	282.35	59	281.47	281.50	-22.9	11,811	-0.19%
2021/12/27	77	283.71	119	284.20	279.00	-42	11,803	-0.36%	大賣/
2021/12/24	110	284.94	134	284.13	286.00	-24	11,756	-0.20%	大買/大賣/
2021/12/23	215.1	285.31	204	284.62	282.00	11.1	11,686	0.10%	大買/大賣/
2021/12/22	415	287.90	358	288.70	286.00	57	11,588	0.49%	大買/大賣/
2021/12/21	371.1	280.96	583.3	280.53	278.50	-212.3	11,343	-1.87%	大買/大賣/鉅額交易
2021/12/20	197.2	275.46	259	276.76	270.50	-61.8	11,171	-0.55%	大買/大賣/
2021/12/17	153.2	280.32	149.2	279.55	276.50	4.1	11,108	0.04%	大買/大賣/
2021/12/16	416.5	289.08	425.3	288.54	285.00	-8.7	10,968	-0.08%	大買/大賣/
2021/12/15	294.4	267.07	388	269.62	275.00	-93.6	10,641	-0.88%	大買/大賣/
2021/12/14	201.1	262.63	203.2	262.36	263.00	-2.1	10,486	-0.02%	大買/大賣/
2021/12/13	121	278.40	128.1	278.99	272.00	-7	10,338	-0.07%	大買/大賣/
2021/12/10	245.3	281.85	215.1	281.78	276.50	30.2	10,249	0.29%	大買/大賣/
2021/12/09	256.1	285.66	283.4	285.43	282.50	-27.4	10,110	-0.27%	大買/大賣/
2021/12/08	275.2	283.85	269.3	283.15	274.00	5.9	9,903	0.06%	大買/大賣/
2021/12/07	428.3	288.05	302.1	288.58	286.00	126.2	9,657	1.31%	大買/大賣/鉅額交易
2021/12/06	701.1	286.03	665.1	286.19	290.00	36	9,426	0.38%	大買/大賣/
2021/12/03	452.3	269.80	473.1	269.56	273.00	-20.8	9,003	-0.23%	大買/大賣/
2021/12/02	581.1	269.17	529.4	268.93	261.00	51.7	8,723	0.59%	大買/大賣/
2021/12/01	287.2	257.86	336.8	259.18	269.50	-49.6	8,285	-0.60%	大買/大賣/
2021/11/30	397.4	258.59	260	258.70	245.00	137.4	7,961	1.73%	大買/大賣/鉅額交易
2021/11/29	387.2	246.58	308.6	245.91	251.50	78.7	7,718	1.02%	大買/大賣/
2021/11/26	277.3	256.15	287.2	256.07	250.00	-9.9	7,536	-0.13%	大買/大賣/
2021/11/25	545.1	273.16	502.2	272.09	264.50	42.9	7,268	0.59%	大買/大賣/
2021/11/24	221	258.71	291.3	259.86	270.00	-70.3	6,703	-1.05%	大買/大賣/
2021/11/23	442.4	246.88	344.4	245.19	245.50	98	6,391	1.53%	大買/大賣/
2021/11/22	199.3	244.70	223.5	240.78	249.00	-24.2	6,060	-0.40%	大買/大賣/
2021/11/19	136.5	225.41	142.4	225.03	228.00	-5.9	5,831	-0.10%	大買/大賣/
2021/11/18	176.7	232.05	136.6	231.05	224.50	40	5,630	0.71%	大買/大賣/
2021/11/17	410	232.76	478.3	232.59	234.00	-68.3	5,476	-1.25%	大買/大賣/
2021/11/16	257.7	232.10	300	232.98	245.00	-42.3	5,138	-0.82%	大買/大賣/
2021/11/15	604.4	221.51	327.1	222.56	223.00	277.3	4,803	5.77%	大買/大賣/鉅額交易
2021/11/12	65	200.18	165.5	205.75	211.00	-100.5	4,430	-2.27%	大賣/
2021/11/11	218.4	187.24	213.2	190.64	192.00	5.2	4,334	0.12%	大買/大賣/
2021/11/10	98.1	183.32	120.1	183.72	186.00	-21.9	4,138	-0.53%	大賣/
2021/11/09	143.1	180.65	173	180.12	177.50	-29.9	4,020	-0.74%	大買/大賣/
2021/11/08	51	170.60	25	169.92	171.50	26	3,900	0.67%
2021/11/05	61.3	172.66	72	172.42	175.50	-10.7	3,941	-0.27%
2021/11/04	140	174.57	138.2	173.35	169.50	1.8	3,923	0.05%	大買/大賣/
2021/11/03	50	163.18	58	163.54	165.00	-8	3,784	-0.21%
2021/11/02	154	168.66	117	165.55	161.00	37	3,742	0.99%	大買/大賣/
2021/11/01	105	182.45	127	182.76	178.00	-22	3,601	-0.61%	大買/大賣/
2021/10/29	58.1	178.14	45.3	176.90	179.50	12.8	3,587	0.36%
2021/10/28	105.3	176.34	122.1	177.19	174.00	-16.9	3,647	-0.46%	大買/大賣/
2021/10/27	85.1	172.35	106.3	172.59	177.00	-21.2	3,560	-0.59%	大賣/
2021/10/26	228.7	174.69	255.4	175.34	167.00	-26.7	3,447	-0.78%	大買/大賣/
2021/10/25	81.1	165.20	33	165.11	165.50	48.1	3,144	1.53%
2021/10/22	192.2	163.28	183	164.55	169.00	9.2	3,124	0.29%	大買/大賣/
2021/10/21	202.2	159.90	132	159.51	159.50	70.2	2,980	2.36%	大買/大賣/
2021/10/20	132.6	150.03	153.2	150.78	157.00	-20.6	2,801	-0.74%	大買/大賣/
2021/10/19	58	140.41	63.1	141.11	143.00	-5.1	2,697	-0.19%
2021/10/18	18	134.28	18.3	132.27	137.00	-0.3	2,656	-0.01%
2021/10/15	35	132.77	18	131.78	131.50	17	2,657	0.64%
2021/10/14	15	129.40	41	129.35	132.00	-26	2,655	-0.98%
2021/10/13	19	128.71	13	127.81	124.50	6	2,654	0.23%
2021/10/12	12	130.92	15	130.97	131.00	-3	2,671	-0.11%
2021/10/08	22	133.20	19	132.58	132.50	3	2,706	0.11%
2021/10/07	23	130.17	41	131.24	133.00	-18	2,749	-0.65%
2021/10/06	10	124.70	9	122.83	122.50	1	2,851	0.04%
2021/10/05	9	117.22	33	120.98	123.00	-24	2,885	-0.83%
2021/10/04	16	123.09	34	120.72	118.00	-18	2,945	-0.61%
2021/10/01	15	130.83	8	129.50	127.00	7	2,985	0.23%
2021/09/30	22	133.14	19	134.18	134.50	3	3,040	0.10%
2021/09/29	22	134.23	18	132.78	132.50	4	3,162	0.13%
2021/09/28	36	141.86	30	141.50	140.00	6	3,244	0.18%
2021/09/27	55	141.42	45	138.98	139.00	10	3,312	0.30%
2021/09/24	13	139.31	51.2	138.99	139.50	-38.2	3,312	-1.15%
2021/09/23	16	136.78	7.1	134.62	133.50	8.9	3,347	0.27%
2021/09/22	12	134.17	19	134.58	135.50	-7	3,358	-0.21%
2021/09/17	17	136.24	18	135.17	137.00	-1	3,367	-0.03%
2021/09/16	7.2	132.11	5	131.20	131.00	2.2	3,410	0.06%
2021/09/15	30	132.18	30.1	131.05	131.00	-0.1	3,437	0.00%
2021/09/14	41	138.00	33	138.23	136.00	8	3,462	0.23%
2021/09/13	65	140.82	58	140.43	138.00	7	3,439	0.20%
2021/09/10	39.1	134.42	22	135.11	133.50	17.1	3,369	0.51%
2021/09/09	15	129.80	33	130.18	132.50	-18	3,373	-0.53%
2021/09/08	39	129.81	24	131.79	128.50	15	3,485	0.43%
2021/09/07	23.1	127.41	22	126.55	128.00	1.1	3,743	0.03%
2021/09/06	24	135.50	26	133.21	132.50	-2	4,026	-0.05%
2021/09/03	50	137.23	60	137.33	138.50	-10	4,735	-0.21%
2021/09/02	54	143.06	38	142.57	136.00	16	5,151	0.31%
2021/09/01	26	139.15	27	138.00	139.50	-1	5,216	-0.02%
2021/08/31	20	135.58	14	134.96	134.50	6	5,215	0.12%
2021/08/30	8	133.13	6	133.33	134.00	2	5,236	0.04%
2021/08/27	14	134.86	40	133.56	132.00	-26	5,269	-0.49%
2021/08/26	17.1	137.40	18	137.11	137.00	-0.9	5,328	-0.02%
2021/08/25	49	144.53	29	143.62	142.50	20	5,497	0.36%
2021/08/24	10	140.85	4	138.25	137.50	6	5,671	0.11%
2021/08/23	13	141.47	11	142.59	142.50	2	5,727	0.04%
2021/08/20	39	134.63	15	133.97	137.50	24	5,787	0.41%
2021/08/19	16	137.69	9	135.89	130.00	7	5,837	0.12%
2021/08/18	29	136.22	53	133.41	140.50	-24	5,905	-0.41%
2021/08/17	39	136.54	41.1	136.21	132.00	-2.1	6,083	-0.03%
2021/08/16	32	137.87	45	136.94	137.50	-13	6,173	-0.21%
2021/08/13	32.1	147.17	35	144.39	143.50	-2.9	6,405	-0.05%
2021/08/12	32	149.80	45	149.56	147.50	-13	6,434	-0.20%
2021/08/11	61	156.01	74.3	152.04	148.50	-13.3	6,509	-0.20%
2021/08/10	39.3	162.58	34	162.22	164.50	5.3	6,508	0.08%
2021/08/09	23	162.59	28	164.05	160.00	-5	6,549	-0.08%
2021/08/06	90	170.26	19	171.68	169.00	71	6,632	1.07%
2021/08/05	49	178.53	22.2	179.38	176.50	26.8	6,709	0.40%
2021/08/04	108	180.79	232	181.42	180.00	-124	6,764	-1.83%	大買/大賣/鉅額交易
2021/08/03	82	180.90	88.1	182.32	182.50	-6.1	6,741	-0.09%
2021/08/02	21	171.26	15	170.70	172.50	6	6,658	0.09%
2021/07/30	8.1	166.70	5	164.70	161.00	3.1	6,726	0.05%
2021/07/29	105	160.07	106	159.21	166.50	-1	6,815	-0.01%	大買/大賣/
2021/07/28	35	161.34	20	160.65	158.00	15	6,874	0.22%
2021/07/27	49	180.21	39	180.22	175.00	10	6,937	0.14%
2021/07/26	29.1	178.24	66.1	178.73	176.50	-37	6,977	-0.53%
2021/07/23	109	182.70	33	181.20	175.00	76	7,094	1.07%	大買/
2021/07/22	34	179.13	47.1	179.18	181.00	-13.1	7,090	-0.18%
2021/07/21	20	172.23	19.2	172.38	170.00	0.8	7,183	0.01%
2021/07/20	26	171.58	11	174.59	169.00	15	7,360	0.20%
2021/07/19	40.1	176.30	24	176.88	175.00	16.1	7,536	0.21%
2021/07/16	48.1	178.49	29	178.53	176.00	19.1	7,637	0.25%
2021/07/15	37.2	176.44	66	176.65	179.50	-28.9	7,741	-0.37%
2021/07/14	41	176.51	79	178.46	178.00	-38	7,803	-0.49%
2021/07/13	146	184.87	165	185.76	180.00	-19	7,880	-0.24%	大買/大賣/
2021/07/12	55	189.21	59.1	188.84	189.50	-4.1	7,932	-0.05%
2021/07/09	101	188.54	71	188.61	187.00	30	8,100	0.37%	大買/
2021/07/08	69.5	189.08	47	188.64	185.50	22.5	8,219	0.27%
2021/07/07	128	183.07	101	184.47	187.00	27	8,312	0.32%	大買/大賣/
2021/07/06	140.2	188.57	175.3	190.22	182.50	-35.1	8,386	-0.42%	大買/大賣/
2021/07/05	56	192.63	60.1	195.25	198.00	-4.1	8,350	-0.05%
2021/07/02	80.2	180.36	120.1	178.89	180.00	-39.9	8,359	-0.48%	大賣/
2021/07/01	22	186.71	12.2	187.19	184.50	9.8	8,389	0.12%
2021/06/30	23.1	186.37	29.4	185.66	190.00	-6.3	8,480	-0.07%
2021/06/29	31	176.05	5.3	175.22	174.50	25.7	8,508	0.30%
2021/06/28	18	177.86	35.2	178.83	178.50	-17.2	8,803	-0.20%
2021/06/25	32.2	178.06	32.2	177.12	178.00	0	9,049	0.00%
2021/06/24	52	173.52	18	172.53	171.00	34	9,179	0.37%
2021/06/23	21.1	170.65	29.5	169.71	173.00	-8.4	9,587	-0.09%
2021/06/22	51	165.23	11	166.95	164.00	40	10,103	0.40%
2021/06/21	32	161.59	22	162.64	163.50	10	10,515	0.10%
2021/06/18	39.3	170.29	30.4	170.98	169.00	8.9	10,999	0.08%
2021/06/17	161.2	171.94	100	172.01	174.50	61.2	11,070	0.55%	大買/
2021/06/16	356.2	172.23	348.4	171.09	168.00	7.9	11,119	0.07%	大買/大賣/
2021/06/15	255.2	164.47	279.3	164.73	170.00	-24.2	10,911	-0.22%	大買/大賣/
2021/06/11	702.3	157.19	612.1	156.44	157.00	90.1	10,755	0.84%	大買/大賣/
2021/06/10	230	145.08	208.4	146.06	150.00	21.6	10,470	0.21%	大買/大賣/
2021/06/09	88	132.25	138	133.48	136.50	-50	10,352	-0.48%	大賣/
2021/06/08	15	124.97	12	125.71	124.50	3	10,377	0.03%
2021/06/07	20	123.08	22	124.45	122.50	-2	10,645	-0.02%
2021/06/04	46	125.05	31	125.36	124.50	15	10,636	0.14%
2021/06/03	68	129.88	62	130.19	128.00	6	10,690	0.06%
2021/06/02	221.3	133.16	167	130.59	129.00	54.3	10,675	0.51%	大買/大賣/
2021/06/01	142	132.84	175	133.53	136.50	-33	10,537	-0.31%	大買/大賣/
2021/05/31	63	124.91	57.1	125.38	124.50	6	10,351	0.06%
2021/05/28	75	123.50	90.1	123.44	125.50	-15.1	10,332	-0.15%
2021/05/27	74	120.20	93	121.00	118.50	-19	10,328	-0.18%
2021/05/26	189.1	125.02	176.3	126.15	121.50	12.8	10,310	0.12%	大買/大賣/
2021/05/25	324.3	129.24	307	127.63	124.50	17.3	10,278	0.17%	大買/大賣/
2021/05/24	299	121.17	305.2	119.24	126.00	-6.2	10,082	-0.06%	大買/大賣/
2021/05/21	259.5	120.91	214	120.31	117.00	45.5	9,988	0.46%	大買/大賣/
2021/05/20	87	112.11	97	113.27	116.00	-10	9,775	-0.10%
2021/05/19	245.1	110.16	258	110.68	113.00	-12.9	9,841	-0.13%	大買/大賣/
2021/05/18	22	105.61	43	107.45	111.50	-21	9,706	-0.22%
2021/05/17	61.1	101.17	81	102.27	101.50	-19.9	9,640	-0.21%
2021/05/14	151	113.04	142	112.60	105.50	9	9,726	0.09%	大買/大賣/
2021/05/13	54	110.69	93.7	109.13	114.00	-39.7	9,661	-0.41%
2021/05/12	61	115.06	47.2	115.62	109.00	13.8	9,561	0.14%
2021/05/11	106	118.66	126	117.63	121.00	-20	9,499	-0.21%	大買/大賣/
2021/05/10	209	126.30	186	126.81	123.00	23	9,413	0.24%	大買/大賣/
2021/05/07	173	129.91	191.1	128.50	131.50	-18.1	9,367	-0.19%	大買/大賣/
2021/05/06	65	125.77	82	125.32	124.00	-17	9,308	-0.18%
2021/05/05	87.3	124.75	87	123.80	120.00	0.3	9,281	0.00%
2021/05/04	94	126.40	102.9	125.86	128.50	-8.9	9,199	-0.10%	大賣/
2021/05/03	80	135.03	74	138.28	131.50	6	9,087	0.07%
2021/04/29	208.1	148.41	200	148.73	146.00	8.1	9,015	0.09%	大買/大賣/
2021/04/28	69.1	150.72	69.7	150.93	145.00	-0.6	8,883	-0.01%
2021/04/27	168.2	151.29	180	152.27	151.50	-11.8	8,831	-0.13%	大買/大賣/
2021/04/26	307	156.69	270.2	157.31	151.00	36.8	8,687	0.42%	大買/大賣/
2021/04/23	147	146.70	178.2	147.99	155.50	-31.1	8,500	-0.37%	大買/大賣/
2021/04/22	210.2	147.38	244.9	149.00	141.50	-34.7	8,310	-0.42%	大買/大賣/
2021/04/21	143.5	158.75	118	156.98	154.00	25.5	8,204	0.31%	大買/大賣/
2021/04/20	200.2	157.23	202.1	158.04	159.00	-1.9	8,108	-0.02%	大買/大賣/
2021/04/19	164.9	153.42	196.5	153.78	156.50	-31.6	8,037	-0.39%	大買/大賣/
2021/04/16	456.3	167.27	412	168.55	160.50	44.3	7,901	0.56%	大買/大賣/
2021/04/15	375.1	163.24	420.4	163.79	170.00	-45.3	7,730	-0.59%	大買/大賣/
2021/04/14	238.9	170.66	220.5	168.81	162.00	18.4	7,536	0.24%	大買/大賣/
2021/04/13	148.6	182.00	108.5	182.37	178.50	40.1	7,370	0.54%	大買/大賣/
2021/04/12	93.5	183.48	98.3	183.08	175.00	-4.8	7,234	-0.07%
2021/04/09	64	195.27	80.3	196.81	187.50	-16.3	7,125	-0.23%
2021/04/08	213.6	203.61	253.9	205.58	197.00	-40.3	7,148	-0.56%	大買/大賣/
2021/04/07	175.2	210.43	138.1	210.72	203.50	37.1	7,114	0.52%	大買/大賣/
2021/04/06	116.3	205.30	114.8	205.37	203.00	1.6	7,013	0.02%	大買/大賣/
2021/04/01	101.6	201.23	106.5	204.67	193.50	-4.9	6,922	-0.07%	大買/大賣/
2021/03/31	323.9	203.29	229.3	201.56	201.00	94.6	6,895	1.37%	大買/大賣/
2021/03/30	192.7	186.86	326	187.52	195.50	-133.4	6,719	-1.98%	大買/大賣/鉅額交易
2021/03/29	284	180.68	265.3	182.01	178.00	18.7	6,520	0.29%	大買/大賣/
2021/03/26	457.1	184.15	429.3	184.60	182.50	27.8	6,383	0.44%	大買/大賣/
2021/03/25	544.8	180.06	480.2	179.11	181.00	64.6	6,049	1.07%	大買/大賣/
2021/03/24	220.3	169.08	209.2	170.55	177.00	11.1	5,623	0.20%	大買/大賣/
2021/03/23	421.9	173.09	372.2	171.75	161.00	49.7	5,276	0.94%	大買/大賣/
2021/03/22	52	166.90	39.4	168.55	171.00	12.7	4,752	0.27%
2021/03/19	107	148.91	137	148.34	155.50	-30	4,654	-0.64%	大買/大賣/
2021/03/18	105.5	141.37	82	141.63	141.50	23.5	4,497	0.52%	大買/
2021/03/17	124.1	141.01	130.1	140.89	138.50	-6.1	4,421	-0.14%	大買/大賣/
2021/03/16	385.4	146.08	315.4	145.58	138.50	70	4,262	1.64%	大買/大賣/
2021/03/15	307.3	146.24	264.1	146.69	146.00	43.3	3,823	1.13%	大買/大賣/
2021/03/12	104.2	133.29	99.1	133.64	136.50	5.1	3,504	0.15%	大買/
2021/03/11	313	117.31	292.2	116.80	124.50	20.8	3,342	0.62%	大買/大賣/
2021/03/10	9	108.78	12.1	110.73	113.50	-3.1	3,076	-0.10%
2021/03/09	73.1	105.27	77.1	104.11	103.50	-4	3,048	-0.13%
2021/03/08	18.1	107.30	23.5	108.34	105.50	-5.4	2,959	-0.18%
2021/03/05	32.2	122.14	37	121.15	114.00	-4.8	2,896	-0.17%
2021/03/04	13	122.73	15	122.40	123.00	-2	2,840	-0.07%
2021/03/03	26	115.58	33.2	116.05	119.00	-7.2	2,804	-0.26%
2021/03/02	57	124.59	47	124.18	121.50	10	2,742	0.36%
2021/02/26	52.2	115.18	22	113.41	118.00	30.2	2,660	1.13%
2021/02/25	13.3	105.09	38.5	104.73	107.50	-25.2	2,591	-0.97%
2021/02/24	16.1	98.57	39.5	101.19	98.00	-23.4	2,529	-0.93%
2021/02/23	50.1	100.86	75.1	99.58	103.00	-25	2,484	-1.01%
2021/02/22	60.1	100.84	24.9	100.01	98.10	35.3	2,436	1.45%
2021/02/19	118.5	97.07	72.9	97.39	98.10	45.6	2,352	1.94%	大買/
2021/02/18	3	89.20	1	89.20	89.20	2	2,205	0.09%
2021/02/17	10	81.10	1	81.10	81.10	9	2,206	0.41%
2021/02/05	176	71.70	217.8	71.30	73.80	-41.8	2,182	-1.92%	大買/大賣/
2021/02/04	40	65.47	55.5	65.28	67.10	-15.5	1,989	-0.78%
2021/02/03	34	61.48	23.9	61.67	61.00	10.1	1,932	0.52%
2021/02/02	26	61.18	15	61.12	62.80	11	1,904	0.58%
2021/02/01	17	57.82	16	56.97	58.00	1	1,867	0.05%
2021/01/29	33	59.73	16	59.97	57.80	17	1,858	0.91%
2021/01/28	54.2	61.55	68.3	61.55	61.50	-14.1	1,824	-0.77%
2021/01/27	26.3	62.24	45.1	62.61	63.80	-18.9	1,769	-1.07%
2021/01/26	13.1	58.38	11	59.15	58.00	2.1	1,682	0.12%
2021/01/25	10	59.13	18	58.78	59.00	-8	1,664	-0.48%
2021/01/22	4	56.60	10	57.31	57.80	-6	1,648	-0.36%
2021/01/21	9	54.73	5	55.80	55.30	4	1,628	0.25%
2021/01/20	12	55.37	49	55.38	54.40	-37	1,619	-2.28%
2021/01/19	10	56.46	12	56.66	56.30	-2	1,600	-0.12%
2021/01/18	28	55.88	10	55.89	55.80	18	1,593	1.13%
2021/01/15	26	58.09	3	57.17	57.20	23	1,577	1.46%
2021/01/14	2	58.45	8	59.50	59.60	-6	1,558	-0.38%
2021/01/13	14	58.63	51.7	58.67	59.50	-37.7	1,531	-2.46%
2021/01/12	51	57.18	26	57.32	56.60	25	1,490	1.68%
2021/01/11	13	56.09	14.1	56.28	56.20	-1.1	1,449	-0.08%
2021/01/08	6.1	55.85	10.2	56.61	56.40	-4.1	1,436	-0.28%
2021/01/07	42.1	56.33	41	56.51	56.80	1.1	1,415	0.08%
2021/01/06	18.1	56.86	43	56.93	56.30	-24.9	1,390	-1.79%
2021/01/05	15	59.57	19	59.64	59.20	-4	1,348	-0.30%
2021/01/04	45.1	60.34	14	59.81	59.20	31.1	1,315	2.37%
2020/12/31	118	62.71	138	62.15	60.20	-20	1,264	-1.58%	大買/大賣/
2020/12/30	46	58.81	89.5	59.32	60.90	-43.5	1,131	-3.85%
2020/12/29	32.2	55.73	11	55.72	55.40	21.2	1,048	2.02%
2020/12/28	34	57.78	34	57.63	56.50	0	1,014	0.00%
2020/12/25	160.2	57.87	112	57.72	57.90	48.2	967	4.99%	大買/大賣/
2020/12/24	164	57.71	145.5	57.75	57.90	18.5	893	2.07%	大買/大賣/
2020/12/23	45	52.15	41.6	53.39	54.80	3.4	749	0.45%
2020/12/22	61.1	51.58	89	51.99	49.90	-27.9	677	-4.11%
2020/12/21	117.5	54.86	86	54.09	53.70	31.5	619	5.08%	大買/
2020/12/18	85	52.63	82.8	52.93	53.90	2.2	506	0.43%
2020/12/17	64	48.91	20.7	48.82	49.00	43.3	365	11.83%
2020/12/16	18	44.60	20	44.64	44.55	-2	276	-0.72%
2020/12/15	17	44.63	17	45.25	44.50	0	267	0.00%
2020/12/14	10	45.75	30.4	45.64	45.70	-20.4	256	-7.94%
2020/12/11	19	42.88	52.8	42.91	44.60	-33.8	238	-14.16%
2020/12/10	7	41.74	10	41.81	41.70	-3	220	-1.36%
2020/12/09	5	42.39	1	42.40	42.50	4	215	1.85%
2020/12/08	18	41.86	4	42.10	42.00	14	210	6.64%
2020/12/07	26	42.37	18.1	42.38	41.95	7.9	206	3.82%
2020/12/04	12	43.39	17.8	43.75	43.60	-5.8	192	-3.01%
2020/12/03	6	40.38	2.6	40.73	40.10	3.4	156	2.18%
2020/12/02	12	40.85	14	40.40	40.85	-2	154	-1.29%
2020/12/01	13	39.63	1.1	39.71	39.50	11.9	145	8.20%
2020/11/30	2	39.93	10	40.25	39.75	-8	143	-5.57%
2020/11/27	2	40.28	4	40.29	40.25	-2	139	-1.43%
2020/11/26	9	39.94	20	39.83	40.00	-11	137	-8.00%
2020/11/25	11	39.95	6	39.85	40.00	5	137	3.64%
2020/11/24	7	39.91	6	40.07	40.10	1	139	0.72%
2020/11/23	7	40.37	2.6	39.84	40.20	4.4	152	2.88%
2020/11/20	1	38.80	0	39.00	39.15	1	155	0.63%
2020/11/19	1	39.25	2.2	38.91	38.75	-1.2	154	-0.78%
2020/11/17	1	39.05	3	39.37	39.10	-2	146	-1.36%
2020/11/16	14	39.30	10	39.82	38.95	4	146	2.73%
2020/11/13	1	38.75	1	38.70	38.80	0	137	0.00%
2020/11/12	0	38.60	1	38.75	38.75	-1	141	-0.71%
2020/11/11	11	38.25	5	38.56	38.35	6	144	4.16%
2020/11/10	25	39.19	21	38.98	38.50	4	143	2.79%
2020/11/09	0	0.00	11	38.81	39.10	-11	138	-7.96%
2020/11/06	2	38.23	6	38.23	37.90	-4	132	-3.03%
2020/11/05	0	0.00	5	36.97	37.00	-5	126	-3.95%
2020/11/04	0	0.00	1	36.45	36.55	-1	125	-0.80%
2020/11/03	1	37.20	1	37.20	36.55	0	127	0.00%
2020/11/02	1	35.75	0	0.00	36.00	1	128	0.78%
2020/10/30	4	36.35	3.1	36.35	36.00	0.9	128	0.72%
2020/10/29	4	36.11	4	36.06	36.10	0	127	0.00%
2020/10/28	2	36.50	2	36.45	36.40	0	127	0.00%
2020/10/27	8	36.76	4	37.03	36.55	4	128	3.12%
2020/10/26	1	36.60	0	0.00	36.85	1	129	0.77%
2020/10/23	10	36.87	7	37.19	36.90	3	130	2.29%
2020/10/22	4	36.80	6	36.86	36.65	-2	133	-1.49%
2020/10/21	4	36.91	1	37.55	36.75	3	134	2.22%
2020/10/20	0	0.00	2	36.65	36.55	-2	136	-1.46%
2020/10/19	1	36.60	1	36.60	36.65	0	139	0.00%
2020/10/16	2	36.75	0	0.00	36.55	2	143	1.39%
2020/10/15	2	36.58	8	36.58	36.60	-6	148	-4.04%
2020/10/14	14	36.78	1	37.05	36.70	13	151	8.56%
2020/10/13	3.1	36.59	0	0.00	36.70	3.1	155	1.98%
2020/10/12	16	37.07	4.9	37.42	37.05	11.1	159	6.96%
2020/10/08	5	37.16	2	37.50	37.20	3	164	1.82%
2020/10/06	6	37.22	7	37.77	37.10	-1	171	-0.58%
2020/10/05	1	35.95	2	35.88	36.00	-1	168	-0.59%
2020/09/30	8	35.28	3	35.28	35.45	5	169	2.94%
2020/09/29	3	35.32	1	35.45	35.20	2	172	1.16%
2020/09/28	9	35.18	0	0.00	35.30	9	175	5.13%
2020/09/25	5.2	35.15	18	35.31	35.05	-12.8	176	-7.28%
2020/09/24	0	0.00	3	35.85	35.60	-3	176	-1.70%
2020/09/23	1	35.85	3	35.80	35.90	-2	177	-1.13%
2020/09/22	0	0.00	2	36.00	35.80	-2	177	-1.12%
2020/09/21	5	37.14	1	37.75	37.05	4	174	2.29%
2020/09/18	2	37.65	1	37.80	37.55	1	172	0.58%
2020/09/17	4	37.39	11.2	37.38	37.65	-7.2	173	-4.16%
2020/09/16	1	36.25	1	37.45	37.75	0	169	0.00%
2020/09/15	1	36.40	3	36.13	35.95	-2	172	-1.16%
2020/09/11	1	35.55	6	36.12	36.30	-5	175	-2.86%
2020/09/10	5.3	36.07	0	0.00	36.15	5.3	175	3.03%
2020/09/09	2	35.63	1	35.95	35.95	1	181	0.55%
2020/09/08	2	35.95	0	0.00	35.85	2	184	1.08%
2020/09/07	5	35.84	3	36.17	35.65	2	186	1.07%
2020/09/04	10.3	35.40	0	0.00	35.85	10.3	198	5.19%
2020/09/03	11	36.85	4	36.84	36.75	7	208	3.36%
2020/09/02	8	37.19	1	37.10	37.10	7	207	3.37%
2020/09/01	2	36.85	3	36.97	37.40	-1	208	-0.48%
2020/08/31	4.1	37.32	0.6	37.00	37.00	3.5	207	1.68%
2020/08/28	6	38.27	9	38.50	38.25	-3	205	-1.46%
2020/08/27	23.6	39.94	30	40.12	39.25	-6.4	202	-3.17%
2020/08/26	22.2	37.03	28	38.46	39.10	-5.8	186	-3.10%
2020/08/25	6	35.28	2	35.78	35.60	4	176	2.27%
2020/08/24	10	35.79	0	0.00	36.00	10	176	5.67%
2020/08/12	0	0.00	5	34.00	34.10	-5	177	-2.82%
2020/08/11	6	34.18	12	34.21	34.10	-6	177	-3.38%
2020/08/10	1	34.40	0	0.00	34.45	1	176	0.57%
2020/08/07	1	35.20	7	35.20	35.30	-6	176	-3.41%
2020/08/06	0	36.70	26	36.63	36.35	-26	173	-15.03%
2020/08/05	1	35.25	0	0.00	35.75	1	171	0.58%
2020/07/31	0	0.00	2	34.15	34.20	-2	179	-1.11%
2020/07/29	6	32.68	8	32.94	33.05	-2	181	-1.10%
2020/07/28	3	33.98	5	33.96	32.85	-2	180	-1.11%
2020/07/27	4	34.03	3	34.45	34.10	1	183	0.55%
2020/07/24	12	34.63	7	34.64	34.80	5	191	2.61%
2020/07/23	4	34.83	1	34.85	35.00	3	192	1.56%
2020/07/22	6	34.99	0	0.00	35.10	6	193	3.11%
2020/07/20	0	0.00	2	34.00	34.05	-2	191	-1.04%
2020/07/17	12	35.05	8	35.05	34.50	4	190	2.10%
2020/07/16	6	35.48	1	35.80	35.30	5	188	2.66%
2020/07/15	13	35.86	18	36.14	35.60	-5	187	-2.67%
2020/07/14	7	36.21	4	36.05	36.30	3	187	1.60%
2020/07/13	2	38.45	11	38.39	38.35	-9	185	-4.86%
2020/07/10	10	38.23	3	38.42	37.90	7	182	3.84%
2020/07/09	6	39.13	5	39.13	39.00	1	178	0.56%
2020/07/08	2	39.15	14	38.99	39.00	-12	175	-6.82%
2020/07/07	10	39.21	12	39.01	38.90	-2	172	-1.16%
2020/07/06	8	39.58	2	39.60	39.20	6	172	3.47%
2020/07/03	14	38.79	9	39.14	39.05	5	168	2.97%
2020/07/02	2	38.33	1	38.40	38.30	1	162	0.62%
2020/07/01	12	38.43	3	38.37	38.30	9	161	5.57%
2020/06/30	3	38.55	3	38.45	38.45	0	160	0.00%
2020/06/29	6	38.91	2	38.58	38.45	4	159	2.51%
2020/06/24	0	0.00	3	37.95	38.20	-3	157	-1.90%
2020/06/23	1	37.40	0	0.00	37.30	1	159	0.63%
2020/06/22	1	37.45	2	37.43	37.50	-1	159	-0.63%
2020/06/19	6	37.95	1	38.00	37.05	5	162	3.08%
2020/06/12	5	36.12	9	36.00	36.45	-4	175	-2.28%
2020/06/11	25	37.28	0	0.00	37.55	25	177	14.10%
2020/06/10	8	38.37	0	0.00	38.30	8	173	4.62%
2020/06/09	0	0.00	5	38.60	38.60	-5	181	-2.75%
2020/06/08	0	0.00	1	38.80	38.60	-1	191	-0.52%
2020/06/05	9	38.91	1	38.85	39.10	8	191	4.19%
2020/06/04	9	38.15	0	0.00	38.00	9	187	4.80%
2020/06/03	9	38.16	0	0.00	38.15	9	186	4.82%
2020/06/02	22	39.10	11	39.25	38.30	11	185	5.92%
2020/06/01	7	37.91	14	38.06	38.50	-7	175	-3.98%
2020/05/29	0	0.00	1	35.10	35.00	-1	165	-0.60%
2020/05/28	1	35.00	7	35.11	35.10	-6	166	-3.61%
2020/05/27	3	35.25	0	0.00	35.20	3	167	1.79%
2020/05/26	6	35.36	2	35.30	35.50	4	169	2.37%
2020/05/25	4	35.16	3	35.22	35.35	1	169	0.59%
2020/05/22	2	35.00	2	35.45	35.20	0	171	0.00%
2020/05/21	5	35.84	0	0.00	35.90	5	169	2.94%
2020/05/20	7	35.90	2	35.90	35.90	5	169	2.94%
2020/05/19	8	35.11	5	35.29	35.70	3	168	1.78%
2020/05/18	4	35.04	4	35.11	35.40	0	168	0.00%
2020/05/15	11	34.99	9	35.03	35.00	2	167	1.19%
2020/05/14	1	35.00	0	0.00	35.00	1	167	0.60%
2020/05/13	0	0.00	2	36.05	36.00	-2	167	-1.19%
2020/05/12	0	0.00	8	35.99	36.20	-8	167	-4.79%
2020/05/11	6	35.81	2	35.50	36.30	4	166	2.40%
2020/05/08	12	34.85	2	34.78	34.70	10	163	6.12%
2020/05/07	1	33.40	3	33.73	34.10	-2	176	-1.13%
2020/05/06	1	33.30	6	33.40	33.35	-5	178	-2.80%
2020/05/05	3	33.25	7	33.19	33.25	-4	179	-2.23%
2020/05/04	3	33.03	10	33.00	33.10	-7	180	-3.88%
2020/04/30	4	33.20	9	33.21	33.30	-5	181	-2.76%
2020/04/29	9	32.54	2	32.75	33.20	7	180	3.89%
2020/04/28	1	31.45	2	31.30	31.10	-1	173	-0.58%
2020/04/27	14	30.66	3	30.90	31.10	11	183	5.98%
2020/04/23	1	30.45	0	0.00	30.45	1	185	0.54%
2020/04/20	2	30.73	0	0.00	30.85	2	185	1.08%
2020/04/15	0	0.00	1	30.40	31.20	-1	188	-0.53%
2020/04/14	1	30.60	0	0.00	30.40	1	190	0.52%
2020/04/13	1	29.80	0	0.00	29.90	1	192	0.52%
2020/04/10	1	30.30	0	0.00	30.05	1	195	0.51%
2020/04/09	0	0.00	3	30.90	30.45	-3	200	-1.50%
2020/04/08	1	28.60	0	0.00	28.90	1	203	0.49%
2020/04/06	0	0.00	1	28.10	28.10	-1	206	-0.48%
2020/03/31	0	0.00	1	28.00	27.80	-1	213	-0.47%
2020/03/27	2	28.00	0	0.00	27.70	2	216	0.93%
2020/03/26	0	0.00	3	27.33	27.70	-3	213	-1.40%
2020/03/25	0	27.45	6	27.66	27.50	-6	212	-2.81%
2020/03/24	1	26.80	0	0.00	26.70	1	209	0.48%
2020/03/23	0	26.00	0	0.00	25.45	0	209	0.00%
2020/03/20	0	26.20	4	25.90	25.85	-4	209	-1.91%
2020/03/19	7	25.04	2	24.20	23.85	5	211	2.36%
2020/03/18	1	25.90	1	25.95	25.90	0	205	0.00%
2020/03/17	0	27.20	0	0.00	25.95	0	204	0.00%
2020/03/16	2	27.70	0	0.00	27.00	2	200	1.00%
2020/03/13	4	26.85	0	0.00	27.70	4	200	2.00%
2020/03/12	3	29.90	0	0.00	29.65	3	192	1.56%
2020/03/11	0	35.00	0	0.00	31.75	0	183	0.00%
2020/03/06	3	32.90	0	0.00	33.10	3	180	1.66%
2020/03/05	2	33.08	0	0.00	33.40	2	181	1.10%
2020/03/03	2	32.00	0	0.00	32.00	2	181	1.10%
2020/02/25	0	0.00	1	33.60	33.50	-1	180	-0.55%
2020/02/24	2	33.83	0	0.00	33.60	2	182	1.10%
2020/02/21	1	33.95	4	34.06	34.05	-3	184	-1.63%
2020/02/20	1	34.30	0	0.00	34.40	1	185	0.54%
2020/02/19	2	34.05	1	34.20	34.15	1	185	0.54%
2020/02/18	1	33.80	0	0.00	33.80	1	186	0.54%
2020/02/14	1	33.50	1	33.65	33.65	0	187	0.00%
2020/02/12	3	33.20	1	33.20	33.45	2	189	1.05%
2020/02/11	7	32.96	4	32.80	32.80	3	192	1.56%
2020/02/10	6	32.32	5	32.39	32.75	1	193	0.52%
2020/02/07	13	34.10	16	34.00	34.00	-3	184	-1.63%
2020/02/06	8	35.73	4	35.63	35.70	4	180	2.22%
2020/02/05	9	35.16	1	35.15	35.15	8	180	4.43%
2020/02/04	9	35.37	4	35.30	35.20	5	179	2.78%
2020/02/03	6	34.13	0	0.00	35.30	6	180	3.32%
2020/01/31	0	0.00	11	35.35	35.30	-11	181	-6.07%
2020/01/30	16	35.06	1	35.10	35.00	15	183	8.16%
2020/01/20	11	38.42	6	38.39	38.60	5	176	2.83%
2020/01/17	3	38.60	11	38.55	38.40	-8	179	-4.46%
2020/01/16	4	38.49	5	38.59	38.50	-1	182	-0.55%
2020/01/14	2	39.03	1	38.75	38.75	1	188	0.53%
2020/01/13	2	38.25	0	0.00	38.70	2	190	1.05%
2020/01/10	8	37.91	11	37.73	37.80	-3	196	-1.53%
2020/01/09	1	37.70	2	38.00	38.00	-1	199	-0.50%
2020/01/08	1	37.50	11	38.08	38.10	-10	200	-4.99%
2020/01/07	7	38.81	2	38.83	38.80	5	208	2.39%
2020/01/06	5	38.64	22	39.10	38.85	-17	228	-7.45%
2020/01/03	8	38.63	5	38.52	38.85	3	259	1.16%
2020/01/02	11	38.93	12	39.04	38.90	-1	254	-0.39%
2019/12/31	2	37.75	3	38.00	37.95	-1	249	-0.40%
2019/12/30	1	38.60	15	38.15	37.90	-14	254	-5.51%
2019/12/27	5	38.25	5	38.10	38.10	0	254	0.00%
2019/12/26	18	37.41	3	37.83	38.10	15	257	5.83%
2019/12/25	13	36.77	0	0.00	37.30	13	260	4.98%
2019/12/24	0	0.00	16	36.22	36.20	-16	268	-5.95%
2019/12/23	4	36.56	0	0.00	36.15	4	272	1.47%
2019/12/20	1	36.25	0	0.00	36.35	1	280	0.36%
2019/12/19	0	0.00	7	36.91	36.65	-7	283	-2.47%
2019/12/18	2	36.88	0	0.00	36.90	2	286	0.70%
2019/12/17	1	36.70	0	0.00	36.75	1	287	0.35%
2019/12/16	1	36.80	3	36.65	36.70	-2	289	-0.69%
2019/12/13	12	35.87	26	35.74	35.80	-14	288	-4.86%
2019/12/12	4	36.22	3	36.40	36.20	1	287	0.35%
2019/12/11	9	36.34	0	0.00	36.40	9	289	3.11%
2019/12/10	4	36.30	0	0.00	36.30	4	290	1.38%
2019/12/09	2	36.35	5	36.42	36.15	-3	290	-1.03%
2019/12/06	6	36.50	0	0.00	36.50	6	293	2.04%
2019/12/05	8	36.41	4	36.36	36.45	4	300	1.33%
2019/12/04	6	36.37	0	0.00	36.35	6	326	1.84%
2019/12/03	1	36.70	0	0.00	36.75	1	346	0.29%
2019/12/02	3	36.87	1	36.70	36.70	2	358	0.56%
2019/11/29	7	37.77	0	0.00	37.50	7	394	1.77%
2019/11/28	1	37.35	3	37.90	37.90	-2	406	-0.49%
2019/11/27	2	37.43	1	37.40	37.30	1	414	0.24%
2019/11/26	2	37.50	6	37.30	37.50	-4	416	-0.96%
2019/11/25	9	37.37	0	0.00	37.30	9	418	2.15%
2019/11/21	4	37.06	1	37.00	37.00	3	431	0.70%
2019/11/20	6	37.35	0	0.00	37.30	6	435	1.38%
2019/11/19	9	37.64	1	37.70	37.90	8	446	1.79%
2019/11/18	0	0.00	1	37.50	37.25	-1	474	-0.21%
2019/11/15	6	37.05	3	37.20	37.10	3	494	0.61%
2019/11/14	1	37.20	0	0.00	37.15	1	501	0.20%
2019/11/13	2	37.80	0	0.00	37.50	2	505	0.40%
2019/11/12	0	0.00	1	37.60	37.65	-1	510	-0.20%
2019/11/11	9	37.59	0	0.00	37.40	9	517	1.74%
2019/11/08	1	37.80	1	38.05	37.90	0	537	0.00%
2019/11/06	6	38.91	0	0.00	38.60	6	563	1.06%
2019/11/05	3	38.57	4	38.49	38.10	-1	567	-0.18%
2019/11/04	11	38.42	0	0.00	38.30	11	576	1.91%
2019/11/01	0	0.00	1	38.00	37.95	-1	592	-0.17%
2019/10/31	3	37.75	0	0.00	37.75	3	613	0.49%
2019/10/30	3	37.57	7	38.07	38.05	-4	634	-0.63%
2019/10/29	0	0.00	4	37.53	37.45	-4	638	-0.63%
2019/10/28	6	37.80	0	0.00	37.70	6	650	0.92%
2019/10/24	0	0.00	1	38.20	38.10	-1	658	-0.15%
2019/10/23	2	38.33	1	37.65	38.50	1	664	0.15%
2019/10/22	1	37.05	1	37.10	37.10	0	673	0.00%
2019/10/21	1	36.70	0	0.00	36.80	1	723	0.14%
2019/10/18	6	37.14	5	37.18	37.25	1	749	0.13%
2019/10/17	2	36.35	3	36.33	36.45	-1	755	-0.13%
2019/10/16	0	0.00	5	35.48	35.65	-5	769	-0.65%
2019/10/15	9	35.15	7	35.30	35.20	2	793	0.25%
2019/10/14	24	35.62	13	35.68	35.00	11	807	1.36%
2019/10/09	46	36.66	57	36.69	36.40	-11	840	-1.31%
2019/10/08	6	40.43	2	40.60	40.40	4	829	0.48%
2019/10/07	2	40.73	7	40.43	40.35	-5	894	-0.56%
2019/10/04	6	40.67	16	40.47	40.60	-10	952	-1.05%
2019/10/03	5	39.92	6	39.99	39.80	-1	950	-0.11%
2019/10/02	5	40.08	29	39.82	40.40	-24	964	-2.49%
2019/10/01	6	40.81	3	40.25	40.15	3	966	0.31%
2019/09/27	12	41.54	83	41.63	40.90	-71	965	-7.36%
2019/09/26	5	42.60	0	0.00	42.55	5	963	0.52%
2019/09/25	3	42.93	0	0.00	42.55	3	969	0.31%
2019/09/24	2	43.70	2	43.90	43.75	0	965	0.00%
2019/09/23	0	0.00	4	43.58	43.45	-4	964	-0.41%
2019/09/20	2	43.60	7	43.61	43.60	-5	963	-0.52%
2019/09/19	14	43.46	19	43.62	43.25	-5	963	-0.52%
2019/09/18	6	43.80	15	43.82	43.70	-9	963	-0.93%
2019/09/17	15	44.02	1	43.40	43.90	14	962	1.45%
2019/09/16	2	43.55	1	43.60	43.55	1	963	0.10%
2019/09/12	0	0.00	2	44.65	44.00	-2	968	-0.21%
2019/09/11	7	43.98	4	44.16	44.10	3	970	0.31%
2019/09/10	1	43.80	3	43.88	43.90	-2	971	-0.21%
2019/09/09	5	44.11	5	44.58	44.50	0	971	0.00%
2019/09/06	32	45.06	38	45.50	44.75	-6	971	-0.62%
2019/09/05	18	47.60	17	47.66	47.50	1	946	0.11%
2019/09/04	41	46.93	1	47.25	47.40	40	930	4.30%
2019/09/03	18	47.23	37	47.50	46.95	-19	923	-2.06%
2019/09/02	28	45.87	7	45.61	45.90	21	892	2.35%
2019/08/30	7	44.87	7	44.93	44.40	0	896	0.00%
2019/08/29	1	43.95	0	0.00	44.00	1	913	0.11%
2019/08/27	1	44.15	3	44.38	44.00	-2	938	-0.21%
2019/08/26	5	43.29	8	43.44	43.35	-3	979	-0.31%
2019/08/23	4	45.20	8	44.98	44.95	-4	977	-0.41%
2019/08/22	15	45.71	2	45.62	45.30	13	972	1.34%
2019/08/21	15	45.92	24	45.92	45.90	-9	962	-0.94%
2019/08/20	16	45.05	12	44.60	45.30	4	937	0.43%
2019/08/19	4	43.83	3	43.78	43.85	1	925	0.11%
2019/08/16	3	43.12	4	42.88	43.10	-1	927	-0.11%
2019/08/15	2	41.48	7.2	41.68	42.70	-5.2	941	-0.55%
2019/08/14	15	42.73	11	42.89	42.80	4	952	0.42%
2019/08/13	4.2	42.44	12	42.35	41.85	-7.8	956	-0.82%
2019/08/12	16	43.38	16	43.75	43.10	0	945	0.00%
2019/08/08	9	44.46	11	44.02	44.00	-2	960	-0.21%
2019/08/07	8	45.88	0	0.00	45.15	8	954	0.84%
2019/08/06	1	44.35	12	43.11	45.10	-11	957	-1.15%
2019/08/05	26	45.51	16	45.37	44.60	10	957	1.04%
2019/08/02	34	46.92	32	46.67	46.55	2	948	0.21%
2019/08/01	16	47.54	9	47.95	48.45	7	931	0.75%
2019/07/31	3	46.65	3	46.45	46.70	0	911	0.00%
2019/07/30	20	46.16	11	47.05	45.60	9	909	0.99%
2019/07/29	0	0.00	2	47.00	47.20	-2	901	-0.22%
2019/07/26	6	46.49	4	46.50	46.40	2	895	0.22%
2019/07/25	2	46.90	17	46.95	46.90	-15	895	-1.67%
2019/07/24	3	46.50	18	46.93	46.50	-15	898	-1.67%
2019/07/23	32	47.90	13	48.54	46.50	19	894	2.12%
2019/07/22	11	48.08	16	48.43	49.20	-5	848	-0.59%
2019/07/19	2	46.73	7	46.69	46.75	-5	830	-0.60%
2019/07/18	9	46.40	39	46.42	46.10	-30	824	-3.64%
2019/07/17	21	47.63	12	47.70	47.10	9	811	1.11%
2019/07/16	9	48.48	12	48.43	48.35	-3	789	-0.38%
2019/07/15	38	47.98	44	48.00	48.60	-6	774	-0.77%
2019/07/12	5	45.88	14	46.24	46.25	-9	746	-1.21%
2019/07/11	85	46.11	77	46.21	45.65	8	771	1.04%
2019/07/10	43	44.62	72	44.08	45.25	-29	740	-3.92%
2019/07/09	11	42.54	1	42.55	42.60	10	727	1.37%
2019/07/08	5	42.90	3	42.85	42.85	2	747	0.27%
2019/07/05	4	42.00	5	41.86	41.85	-1	794	-0.13%
2019/07/04	11	41.06	5	41.40	41.30	6	815	0.74%
2019/07/03	1	42.55	5	42.36	42.35	-4	820	-0.49%
2019/07/02	8	42.35	7	42.24	42.55	1	828	0.12%
2019/07/01	5	41.69	1	41.70	41.60	4	828	0.48%
2019/06/25	0	0.00	10	40.92	40.80	-10	901	-1.11%
2019/06/24	0	0.00	1	41.35	41.30	-1	913	-0.11%
2019/06/21	2	41.63	0	0.00	41.35	2	935	0.21%
2019/06/20	5	41.72	3	41.60	42.20	2	957	0.21%
2019/06/19	0	0.00	6	41.30	41.10	-6	1,046	-0.57%
2019/06/17	0	0.00	11	41.15	40.65	-11	1,169	-0.94%
2019/06/14	4	41.60	0	0.00	41.15	4	1,200	0.33%
2019/06/13	7	42.34	0	0.00	42.35	7	1,214	0.58%
2019/06/12	5	42.40	0	0.00	42.40	5	1,258	0.40%
2019/06/11	2	43.00	0	0.00	42.90	2	1,290	0.15%
2019/06/10	0	0.00	1	43.40	43.35	-1	1,373	-0.07%
2019/06/06	3	43.62	4	44.43	42.90	-1	1,406	-0.07%
2019/06/05	21	44.05	37	44.31	43.80	-16	1,498	-1.07%
2019/06/04	5	43.41	1	43.10	43.70	4	1,516	0.26%
2019/06/03	2	43.85	5	43.59	42.60	-3	1,534	-0.20%
2019/05/31	21	43.60	20	43.56	44.00	1	1,521	0.07%
2019/05/30	15	41.02	1	41.90	42.00	14	1,483	0.94%
2019/05/29	2	40.40	2	40.60	40.65	0	1,482	0.00%
2019/05/28	1	40.15	0	0.00	40.40	1	1,487	0.07%
2019/05/27	2	39.85	1	40.10	40.15	1	1,497	0.07%
2019/05/24	3	40.28	2	40.40	40.10	1	1,501	0.07%
2019/05/23	1	40.00	3	40.58	40.85	-2	1,498	-0.13%
2019/05/22	5	41.39	4	41.66	41.55	1	1,495	0.07%
2019/05/21	26	39.02	6	39.13	41.20	20	1,485	1.35%
2019/05/20	13	40.45	15	40.44	40.30	-2	1,490	-0.13%
2019/05/17	5	42.78	24	42.39	42.30	-19	1,503	-1.26%
2019/05/16	56	43.54	11	43.67	42.80	45	1,500	3.00%
2019/05/15	10	42.66	3	42.52	43.00	7	1,480	0.47%
2019/05/14	5	39.69	0	0.00	41.05	5	1,477	0.34%
2019/05/13	28	41.37	14	41.37	41.10	14	1,475	0.95%
2019/05/10	30	40.10	1	39.85	40.30	29	1,493	1.94%
2019/05/09	1	40.85	1	41.15	40.60	0	1,495	0.00%
2019/05/07	0	0.00	1	41.60	41.65	-1	1,532	-0.07%
2019/05/06	1	41.95	9	41.45	41.20	-8	1,534	-0.52%
2019/05/03	8	42.51	2	42.35	42.65	6	1,529	0.39%
2019/05/02	9	42.21	10	41.91	42.35	-1	1,527	-0.07%
2019/04/30	10	39.86	3	39.88	40.60	7	1,523	0.46%
2019/04/29	7	41.68	3	40.92	40.20	4	1,526	0.26%
2019/04/25	3	42.45	3	42.80	42.30	0	1,513	0.00%
2019/04/24	45	43.14	5	43.12	43.00	40	1,510	2.65%
2019/04/23	0	0.00	5	42.97	42.80	-5	1,508	-0.33%
2019/04/22	7	43.15	3	43.15	43.30	4	1,505	0.27%
2019/04/19	6	42.94	4	42.96	43.30	2	1,504	0.13%
2019/04/18	8	43.37	20	43.49	42.65	-12	1,496	-0.80%
2019/04/17	9	44.92	76	45.14	44.50	-67	1,484	-4.51%
2019/04/16	21	46.06	32	45.65	45.80	-11	1,460	-0.75%
2019/04/15	38	45.67	52	45.95	46.50	-14	1,477	-0.95%
2019/04/12	4	44.44	4	44.50	44.30	0	1,440	0.00%
2019/04/11	51	45.09	64	44.83	44.35	-13	1,432	-0.91%
2019/04/10	5	43.32	169	43.38	43.70	-164	1,372	-11.95%	大賣/鉅額交易
2019/04/09	22	42.47	100	42.56	42.00	-78	1,355	-5.76%
2019/04/08	34	42.21	12	42.16	42.00	22	1,375	1.60%
2019/04/03	20	43.12	17	43.48	42.85	3	1,411	0.21%
2019/04/02	22	42.64	12	42.74	42.90	10	1,409	0.71%
2019/04/01	49	42.84	24	41.90	41.10	25	1,392	1.80%
2019/03/29	22	43.33	11	43.53	43.45	11	1,364	0.81%
2019/03/28	18	43.95	13	44.00	43.80	5	1,351	0.37%
2019/03/27	7	43.36	4	43.35	43.55	3	1,337	0.22%
2019/03/26	8	43.44	6	43.49	43.45	2	1,327	0.15%
2019/03/25	18	43.48	19	43.52	43.45	-1	1,316	-0.08%
2019/03/22	73	44.58	52	44.22	44.10	21	1,299	1.62%
2019/03/21	42	43.41	75	42.79	44.10	-33	1,209	-2.73%
2019/03/20	20	40.05	17	39.91	40.10	3	1,112	0.27%
2019/03/19	179	40.16	19	40.01	39.85	160	1,151	13.89%	大買/鉅額交易
2019/03/18	89	40.28	7	40.16	40.45	82	1,134	7.23%
2019/03/15	21	41.33	30	41.03	41.15	-9	1,128	-0.80%
2019/03/14	16	39.70	18.1	39.41	40.60	-2.1	1,109	-0.19%
2019/03/13	41	39.96	56	39.97	38.70	-15	1,073	-1.40%
2019/03/12	9	38.51	20	38.87	39.30	-11	985	-1.11%
2019/03/11	134	38.61	135	38.57	38.70	-1	946	-0.11%	大買/大賣/
2019/03/08	27	35.28	18	34.70	36.85	9	845	1.07%
2019/03/07	16	33.74	35	33.71	33.50	-19	799	-2.38%
2019/03/06	10	32.48	0	0.00	32.45	10	767	1.30%
2019/03/05	5	32.30	4	32.35	32.45	1	763	0.13%
2019/03/04	1	31.70	5	31.85	31.80	-4	754	-0.53%
2019/02/27	2	31.40	4	31.59	31.95	-2	749	-0.27%
2019/02/26	3	31.73	10	31.75	31.65	-7	743	-0.94%
2019/02/25	6	32.46	6	32.93	32.40	0	730	0.00%
2019/02/22	1	32.85	1	33.05	33.00	0	720	0.00%
2019/02/21	7	32.81	1	32.75	32.80	6	714	0.84%
2019/02/20	17	32.84	10	32.88	32.85	7	707	0.99%
2019/02/19	20	33.04	25	33.20	32.65	-5	697	-0.72%
2019/02/18	6	32.23	46	31.83	32.40	-40	676	-5.92%
2019/02/15	1	31.60	0	0.00	31.00	1	649	0.15%
2019/02/14	4	31.71	7	31.81	31.60	-3	642	-0.47%
2019/02/13	5	31.60	9	31.76	31.60	-4	634	-0.63%
2019/02/12	2	31.05	2	31.15	31.05	0	622	0.00%
2019/02/11	14	31.38	18	31.14	31.50	-4	612	-0.65%
2019/01/30	0	0.00	6	30.87	30.55	-6	583	-1.03%
2019/01/29	5	30.30	7	30.59	30.65	-2	574	-0.35%
2019/01/28	40	30.99	33	30.94	30.70	7	569	1.23%
2019/01/25	17	29.34	4	29.98	30.00	13	527	2.46%
2019/01/24	15	29.25	1	29.25	29.25	14	519	2.69%
2019/01/21	14	29.91	6	29.93	29.70	8	511	1.56%
2019/01/18	4	29.23	0	0.00	29.65	4	498	0.80%
2019/01/17	10	29.12	0	0.00	29.10	10	496	2.02%
2019/01/16	0	0.00	7	29.56	29.30	-7	494	-1.41%
2019/01/15	11	29.70	2	29.80	29.65	9	487	1.85%
2019/01/11	11	29.02	3	29.05	29.00	8	480	1.67%
2019/01/10	7	29.19	9	29.03	29.30	-2	476	-0.42%
2019/01/09	8	29.21	11	29.49	28.80	-3	475	-0.63%
2019/01/08	28	29.30	11	29.41	29.25	17	461	3.69%
2019/01/07	43	31.59	58	31.59	31.15	-15	436	-3.43%
2019/01/04	7	30.43	44	30.26	30.35	-37	386	-9.56%
2019/01/03	7	30.66	80	30.36	30.40	-73	381	-19.13%
2019/01/02	0	0.00	6	30.27	30.30	-6	369	-1.63%
2018/12/28	12	30.15	11	30.27	30.10	1	364	0.27%
2018/12/27	14	30.65	24	30.41	30.80	-10	355	-2.81%
2018/12/26	49	30.18	41	30.31	29.20	8	322	2.48%
2018/12/25	3	27.97	7	27.39	28.55	-4	269	-1.48%
2018/12/24	1	28.45	0	0.00	28.65	1	261	0.38%
2018/12/21	0	0.00	1	28.05	28.50	-1	256	-0.39%
2018/12/20	1	27.90	1	28.05	27.85	0	254	0.00%
2018/12/19	1	27.95	0	0.00	27.80	1	249	0.40%
2018/12/18	2	28.60	3	28.65	28.05	-1	245	-0.41%
2018/12/17	10	29.75	10	30.08	29.30	0	232	0.00%
2018/12/14	5	30.38	4	30.55	30.30	1	224	0.45%
2018/12/13	2	30.25	48	30.21	30.40	-46	216	-21.27%
2018/12/12	62	31.39	93	31.28	31.20	-31	201	-15.37%
2018/12/11	37	29.72	16	29.35	30.40	21	145	14.40%
2018/12/10	13	29.00	25	29.06	29.40	-12	128	-9.33%
2018/12/07	34	28.51	33	28.46	27.65	1	113	0.88%
2018/12/05	7	27.35	7	27.66	27.45	0	85	0.00%
2018/12/04	0	0.00	1	27.65	27.75	-1	85	-1.17%
2018/12/03	4	27.90	5	28.00	27.10	-1	86	-1.15%
2018/11/26	1	25.45	0	0.00	25.75	1	79	1.25%
2018/11/23	2	26.05	2	26.10	26.10	0	79	0.00%
2018/11/21	1	26.00	0	0.00	26.00	1	81	1.23%
2018/10/12	1	25.40	0	0.00	25.70	1	84	1.19%
2018/09/28	0	0.00	2	26.45	26.45	-2	74	-2.69%
2018/09/21	3	26.17	0	0.00	26.00	3	79	3.77%
2018/09/20	0	26.40	0	0.00	26.25	0	79	0.00%
2018/09/10	0	25.85	0	0.00	25.85	0	83	0.00%
2018/09/07	1	26.90	2	26.15	26.20	-1	82	-1.21%
2018/09/06	5	26.02	0	0.00	26.05	5	78	6.33%
2018/08/31	0	0.00	1	26.20	26.25	-1	82	-1.22%
2018/08/29	1	26.05	1	25.90	26.00	0	81	0.00%
2018/08/28	0	0.00	3	25.85	25.90	-3	80	-3.73%
2018/08/24	3	25.35	0	0.00	25.40	3	93	3.22%
2018/08/09	12	25.40	0	0.00	25.55	12	100	11.91%
2018/08/07	0	0.00	3	25.10	25.15	-3	99	-3.02%
2018/08/06	4	24.83	1	25.15	25.15	3	98	3.03%
2018/08/01	1	24.50	0	0.00	24.70	1	99	1.00%
2018/07/30	5	24.50	0	0.00	24.50	5	99	5.03%
2018/07/24	1	24.80	0	0.00	24.70	1	98	1.02%
2018/07/19	4	25.01	0	0.00	24.95	4	96	4.13%
2018/07/17	1	24.95	0	0.00	25.20	1	97	1.03%
2018/07/13	0	0.00	1	24.90	25.10	-1	97	-1.03%
2018/07/11	0	27.25	0	0.00	24.70	0	97	0.00%
2018/07/06	10	24.50	5	24.74	25.05	5	101	4.94%
2018/07/05	1	24.70	6	25.04	25.05	-5	100	-4.99%
2018/07/03	0	0.00	5	27.00	26.60	-5	103	-4.85%
2018/06/25	2	27.30	0	0.00	27.10	2	100	1.99%
2018/06/21	1	26.80	0	0.00	26.65	1	106	0.94%
2018/06/20	8	26.64	0	0.00	26.85	8	108	7.38%
2018/06/15	1	26.90	1	26.85	26.90	0	110	0.00%
2018/06/06	0	0.00	2	27.28	27.40	-2	115	-1.73%
2018/06/05	0	0.00	1	27.65	27.15	-1	118	-0.85%
2018/06/04	5	28.15	0	0.00	27.40	5	119	4.19%
2018/06/01	0	0.00	5	27.35	27.70	-5	110	-4.54%
2018/05/31	1	27.10	1	27.95	27.35	0	108	0.00%
2018/05/30	0	0.00	2	26.80	26.75	-2	103	-1.93%
2018/05/24	1	25.95	0	0.00	26.60	1	103	0.97%
2018/05/21	1	25.85	0	0.00	25.95	1	116	0.86%
2018/05/18	1	25.85	0	0.00	25.85	1	118	0.84%
2018/05/17	1	25.80	0	0.00	25.70	1	122	0.82%
2018/05/16	4	25.93	0	0.00	25.80	4	125	3.19%
2018/05/15	5	25.77	0	0.00	25.95	5	128	3.90%
2018/05/03	0	0.00	4	25.55	25.85	-4	158	-2.53%
2018/05/02	1	25.75	0	0.00	25.60	1	164	0.61%
2018/04/20	10	25.90	0	0.00	25.95	10	191	5.21%
2018/04/19	2	26.30	0	0.00	26.00	2	204	0.98%
2018/04/18	2	25.95	0	0.00	25.90	2	206	0.97%
2018/04/17	10	25.90	0	0.00	26.05	10	207	4.82%
2018/04/16	1	26.00	1	25.95	25.90	0	208	0.00%
2018/04/13	2	26.35	4	26.38	25.90	-2	214	-0.93%
2018/04/11	0	0.00	2	25.80	25.70	-2	232	-0.86%
2018/04/02	1	26.85	0	0.00	26.95	1	231	0.43%
2018/03/30	3	26.93	0	0.00	27.30	3	230	1.30%
2018/03/29	0	28.00	0	0.00	27.00	0	230	0.00%
2018/03/28	2	26.95	0	0.00	26.90	2	229	0.87%
2018/03/27	0	28.00	4	27.30	27.10	-4	229	-1.74%
2018/03/26	6	27.20	3	27.22	27.20	3	227	1.32%
2018/03/23	0	28.00	0	0.00	26.75	0	219	0.00%
2018/03/22	0	28.00	0	0.00	26.80	0	219	0.00%
2018/03/16	2	26.60	0	0.00	26.70	2	216	0.92%
2018/03/15	0	26.50	0	0.00	26.40	0	218	0.01%
2018/03/14	2	26.10	0	0.00	26.05	2	221	0.91%
2018/03/13	3	26.30	0	0.00	26.30	3	221	1.36%
2018/03/12	15	26.03	0	0.00	25.95	15	222	6.75%
2018/03/08	0	26.35	0	0.00	26.10	0	222	0.00%
2018/03/07	0	26.35	0	0.00	26.10	0	223	0.00%
2018/03/02	0	26.50	0	0.00	26.25	0	233	0.00%
2018/03/01	0	26.60	0	0.00	26.35	0	241	0.00%
2018/02/27	1	26.65	0	0.00	26.65	1	258	0.39%
2018/02/23	0	26.70	0	0.00	26.85	0	258	0.00%
2018/02/22	0	27.00	0	0.00	26.75	0	260	0.00%
2018/02/09	0	0.00	1	25.80	25.75	-1	247	-0.40%
2018/02/08	0	0.00	10	26.75	26.60	-10	244	-4.09%
2018/02/06	0	0.00	6	28.02	27.00	-6	243	-2.46%
2018/02/02	2	29.90	4	29.58	29.10	-2	243	-0.82%
2018/02/01	0	29.30	1	29.45	29.45	-1	243	-0.41%
2018/01/31	0	29.30	11	29.05	29.05	-11	250	-4.40%
2018/01/30	0	0.00	1	29.35	29.00	-1	252	-0.40%
2018/01/29	0	0.00	4	29.20	29.15	-4	255	-1.56%
2018/01/26	1	29.20	5	29.22	29.20	-4	266	-1.50%
2018/01/25	8	29.39	3	29.70	29.30	5	323	1.55%
2018/01/24	3	29.60	3	29.20	29.60	0	325	0.00%
2018/01/17	0	0.00	1	30.10	30.15	-1	328	-0.30%
2018/01/16	2	30.23	1	30.15	30.15	1	324	0.31%
2018/01/15	10	30.90	6	30.68	30.10	4	322	1.24%
2018/01/12	6	29.60	1	29.60	29.90	5	310	1.61%
2018/01/10	0	0.00	3	29.30	29.35	-3	316	-0.95%
2018/01/09	1	29.65	0	0.00	29.40	1	324	0.31%
2018/01/08	5	31.88	4	32.05	31.05	1	331	0.30%
2018/01/05	0	0.00	4	30.30	30.30	-4	311	-1.28%
2018/01/03	1	29.85	0	0.00	29.65	1	312	0.32%
2018/01/02	1	30.05	1	30.00	29.90	0	317	0.00%