亞信 (3169)-元大券商分點個股進出

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
113.0
漲跌
▼5.5
漲幅
-4.64%
成交量
522張
產業
上櫃半導體類股
310人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞信 (3169)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/18	2	118.25	3	118.50	118.50	-1	1,351	-0.07%
2024/04/17	9.2	118.05	3	118.33	119.00	6.1	1,352	0.45%
2024/04/16	13.1	117.16	16	117.03	117.00	-2.9	1,351	-0.22%
2024/04/15	16	119.75	17.9	119.79	120.50	-1.9	1,347	-0.14%
2024/04/12	10	122.80	19.5	122.77	122.00	-9.5	1,346	-0.70%
2024/04/11	5	123.20	3.3	123.24	123.00	1.7	1,346	0.13%
2024/04/10	14	124.64	16.6	125.48	124.50	-2.6	1,357	-0.19%
2024/04/09	13	123.85	15.1	124.56	123.50	-2.1	1,352	-0.15%
2024/04/08	5	125.10	5.8	125.05	125.50	-0.8	1,350	-0.06%
2024/04/03	13	124.35	16.6	124.43	124.50	-3.6	1,361	-0.27%
2024/04/02	7	126.36	10	126.75	126.00	-3	1,373	-0.22%
2024/04/01	8	126.88	12.9	127.30	126.50	-4.9	1,402	-0.35%
2024/03/29	8	125.69	16.3	125.49	125.00	-8.3	1,405	-0.59%
2024/03/28	1	128.50	5.6	129.00	128.00	-4.6	1,393	-0.33%
2024/03/27	5	129.80	5.4	130.53	130.00	-0.4	1,391	-0.03%
2024/03/26	6	132.00	19.4	130.40	128.50	-13.4	1,391	-0.96%
2024/03/25	13	134.62	13	133.81	133.50	0	1,389	0.00%
2024/03/22	18	133.25	29	133.50	133.00	-11	1,392	-0.79%
2024/03/21	84	136.29	84.3	135.94	135.50	-0.3	1,390	-0.02%
2024/03/20	52	134.18	54.6	133.75	134.00	-2.6	1,372	-0.19%
2024/03/19	65	134.37	57.9	134.42	133.00	7.1	1,357	0.52%
2024/03/18	24.2	132.35	21.6	132.53	132.00	2.5	1,342	0.19%
2024/03/15	95	135.38	89.2	136.41	135.50	5.8	1,330	0.43%
2024/03/14	92	142.05	88.4	142.31	141.00	3.6	1,306	0.28%
2024/03/13	64.5	142.82	66.3	142.65	139.50	-1.8	1,286	-0.14%
2024/03/12	187.1	143.55	163	144.17	143.00	24.1	1,263	1.91%	大買/大賣/
2024/03/11	131	140.02	131.9	140.23	138.50	-0.9	1,220	-0.07%	大買/大賣/
2024/03/08	494.5	144.05	521	145.04	138.00	-26.5	1,178	-2.25%	大買/大賣/
2024/03/07	1,446.7	153.50	1,423.7	153.45	150.50	23	1,050	2.19%	大買/大賣/
2024/03/06	106	141.30	89.8	141.02	141.00	16.2	814	1.99%	大買/
2024/03/05	10	137.85	8	138.13	137.50	2	801	0.25%
2024/03/04	33	137.92	33.7	137.65	138.00	-0.7	813	-0.09%
2024/03/01	26	139.94	23.8	140.44	137.50	2.2	824	0.27%
2024/02/29	28	140.14	33	140.92	139.50	-5	834	-0.60%
2024/02/27	106	140.96	111	141.67	141.50	-5	865	-0.58%	大買/大賣/
2024/02/26	194	142.87	170.3	143.65	142.00	23.7	1,003	2.36%	大買/大賣/
2024/02/23	152	138.22	148	138.48	139.00	4	1,014	0.39%	大買/大賣/
2024/02/22	25	132.44	25.2	132.24	134.00	-0.2	972	-0.02%
2024/02/21	10	131.20	6.4	131.34	131.00	3.6	996	0.36%
2024/02/20	15	132.37	15	133.07	131.50	0	1,026	0.00%
2024/02/19	8	131.13	9.2	131.23	131.50	-1.2	1,046	-0.11%
2024/02/16	29	130.41	26	131.15	131.50	3	1,105	0.27%
2024/02/15	8	127.13	8.2	127.05	128.50	-0.2	1,183	-0.01%
2024/02/05	9	126.56	8	126.69	124.50	1	1,197	0.08%
2024/02/02	12	127.71	11.8	128.03	127.00	0.2	1,195	0.02%
2024/02/01	5	126.30	5.3	126.19	125.00	-0.3	1,197	-0.02%
2024/01/31	11	126.00	10.4	125.91	125.50	0.6	1,204	0.05%
2024/01/30	6	124.67	6.1	124.77	125.00	-0.1	1,216	-0.01%
2024/01/29	9	125.39	9.2	125.22	126.50	-0.2	1,223	-0.02%
2024/01/26	6	127.08	6.2	126.26	125.00	-0.2	1,235	-0.02%
2024/01/25	17	127.79	17.2	127.43	128.00	-0.2	1,254	-0.02%
2024/01/24	2	124.75	2	125.00	125.00	0	1,251	0.00%
2024/01/23	6	125.08	7	125.00	124.50	-1	1,267	-0.08%
2024/01/22	8.1	124.75	7	124.79	124.50	1.1	1,296	0.08%
2024/01/19	3	123.33	2	123.00	123.00	1	1,299	0.08%
2024/01/18	6	122.42	3	121.00	122.50	3	1,311	0.23%
2024/01/17	4	123.25	11	122.86	122.00	-7	1,339	-0.52%
2024/01/16	5	125.40	4	125.63	126.00	1	1,342	0.07%
2024/01/15	2	125.25	3	125.50	126.00	-1	1,347	-0.07%
2024/01/12	4	125.00	4.2	125.46	125.00	-0.2	1,355	-0.01%
2024/01/11	4	124.75	5.5	124.91	125.00	-1.5	1,366	-0.11%
2024/01/10	4	124.50	3.1	124.51	125.00	0.9	1,384	0.07%
2024/01/09	5	124.20	16.3	124.15	123.50	-11.3	1,412	-0.80%
2024/01/08	5	125.90	6.8	126.02	124.00	-1.8	1,449	-0.13%
2024/01/05	9	123.94	10.9	123.73	123.50	-1.9	1,459	-0.13%
2024/01/04	13	125.65	19.9	126.34	124.50	-6.9	1,466	-0.47%
2024/01/03	6	129.42	7.1	129.67	129.00	-1.1	1,458	-0.08%
2024/01/02	7	130.71	8.1	132.07	130.00	-1.1	1,458	-0.08%
2023/12/29	10	134.25	12	135.00	133.00	-2	1,457	-0.14%
2023/12/28	34	134.50	24.5	133.98	135.00	9.5	1,446	0.65%
2023/12/27	91	134.36	98	134.73	134.00	-7	1,434	-0.49%
2023/12/26	17	129.68	17.4	130.75	129.50	-0.4	1,405	-0.03%
2023/12/25	8	128.50	7.6	128.99	127.00	0.4	1,400	0.03%
2023/12/22	6	129.42	6.1	129.59	128.50	-0.1	1,401	-0.01%
2023/12/21	9	129.22	10.4	129.59	128.50	-1.4	1,402	-0.10%
2023/12/20	112	131.26	23.5	131.12	131.00	88.5	1,400	6.32%	大買/
2023/12/19	14	127.29	13.5	128.23	128.50	0.5	1,392	0.04%
2023/12/18	19	131.42	19	131.31	129.50	0	1,393	0.00%
2023/12/15	11	129.73	25.9	129.85	129.00	-14.9	1,392	-1.07%
2023/12/14	13	130.38	12.9	130.82	129.50	0.1	1,392	0.01%
2023/12/13	8	131.06	7.4	131.56	130.00	0.6	1,410	0.04%
2023/12/12	12	133.21	11.9	132.65	131.50	0.1	1,414	0.01%
2023/12/11	23	135.22	23.1	135.31	134.00	-0.1	1,417	0.00%
2023/12/08	25	133.88	24	133.52	132.50	1	1,414	0.07%
2023/12/07	24	131.42	35.5	133.09	131.50	-11.5	1,456	-0.79%
2023/12/06	21	135.40	20.5	135.72	135.50	0.5	1,505	0.03%
2023/12/05	27	133.52	16.2	133.26	133.00	10.8	1,528	0.71%
2023/12/04	61.3	136.99	67.3	137.85	135.00	-6	1,578	-0.38%
2023/12/01	44	135.18	40.9	135.26	134.50	3.1	1,603	0.19%
2023/11/30	23	136.76	24.3	137.97	136.50	-1.3	1,623	-0.08%
2023/11/29	26	137.87	26.4	138.02	138.50	-0.3	1,609	-0.02%
2023/11/28	41	136.70	48.5	136.31	136.50	-7.5	1,596	-0.47%
2023/11/27	56.1	136.93	74.9	136.76	134.50	-18.9	1,589	-1.19%
2023/11/24	118	141.25	106.8	142.25	139.50	11.2	1,564	0.72%	大買/大賣/
2023/11/23	490	145.63	483.9	146.74	139.50	6.1	1,519	0.40%	大買/大賣/
2023/11/22	253	141.45	273.3	141.46	146.50	-20.3	1,337	-1.52%	大買/大賣/
2023/11/21	62	134.14	51	134.11	133.50	11	1,243	0.89%
2023/11/20	110	135.85	93.2	136.65	133.50	16.8	1,224	1.37%	大買/
2023/11/17	47	132.36	61.5	131.44	134.50	-14.5	1,182	-1.23%
2023/11/16	60	130.38	103.1	131.48	130.00	-43.1	1,151	-3.74%	大賣/
2023/11/15	79.3	135.42	66.9	135.83	133.50	12.4	1,123	1.10%
2023/11/14	179	131.30	150	131.96	134.50	29	1,061	2.73%	大買/大賣/
2023/11/13	36	125.96	39.2	126.47	127.00	-3.2	969	-0.33%
2023/11/10	8	120.50	7	120.36	120.00	1	947	0.11%
2023/11/09	42	121.13	65.6	121.36	121.00	-23.6	943	-2.50%
2023/11/08	7	124.64	7	125.36	124.00	0	937	0.00%
2023/11/07	28	127.11	30	127.32	127.00	-2	928	-0.22%
2023/11/06	20	126.45	35	126.11	126.00	-15	916	-1.64%
2023/11/03	35	125.76	48.3	125.50	125.00	-13.3	905	-1.47%
2023/11/02	82.1	125.33	38	125.07	125.00	44.1	903	4.88%
2023/11/01	23	121.59	38	121.62	121.50	-15	881	-1.70%
2023/10/31	21	120.33	27.8	121.62	118.50	-6.8	878	-0.77%
2023/10/30	50	125.41	40.2	125.59	125.50	9.8	870	1.12%
2023/10/27	9	120.50	4	120.75	119.00	5	851	0.59%
2023/10/26	11	122.23	9.1	123.84	121.00	1.9	865	0.22%
2023/10/25	32	126.00	36	126.58	127.50	-4	854	-0.47%
2023/10/24	9	120.33	9.1	120.65	119.00	-0.1	831	-0.01%
2023/10/23	21	121.36	25	120.88	121.50	-4	836	-0.48%
2023/10/20	26	122.27	22	122.66	122.00	4	854	0.47%
2023/10/19	24	124.48	23	124.54	125.50	1	849	0.12%
2023/10/18	31	124.89	30	125.22	122.50	1	839	0.12%
2023/10/17	37	124.47	33	125.79	124.50	4	822	0.49%
2023/10/16	216	127.18	101.7	127.27	121.50	114.3	810	14.11%	大買/大賣/鉅額交易
2023/10/13	18	121.78	9.8	120.37	123.50	8.2	774	1.06%
2023/10/12	5	120.00	4.6	118.87	119.50	0.4	762	0.06%
2023/10/11	7	114.64	9.9	116.05	114.50	-2.9	757	-0.39%
2023/10/06	7	116.21	1.3	116.61	116.50	5.7	761	0.75%
2023/10/05	1	115.50	1	116.00	114.50	0	767	0.00%
2023/10/04	6	115.00	0	115.50	115.50	6	770	0.78%
2023/10/03	9	117.39	2.8	117.28	115.50	6.2	776	0.79%
2023/10/02	10	114.65	4.3	115.12	116.00	5.7	799	0.71%
2023/09/28	0	0.00	1.2	116.83	114.50	-1.2	799	-0.15%
2023/09/27	8	115.75	1.1	115.74	116.00	6.9	804	0.85%
2023/09/26	3	116.50	3	117.33	116.00	0	812	0.00%
2023/09/25	6	121.50	6	122.42	120.00	0	827	0.00%
2023/09/22	2	119.00	0.4	119.47	119.50	1.6	826	0.20%
2023/09/21	10	118.85	9.4	118.89	118.50	0.6	826	0.07%
2023/09/20	6	121.75	6.1	121.84	122.00	-0.1	824	-0.01%
2023/09/19	5	125.20	8	125.63	124.00	-3	819	-0.37%
2023/09/18	40	127.90	40.1	129.44	125.00	-0.1	819	-0.01%
2023/09/15	14	125.93	13.5	126.04	125.50	0.5	796	0.06%
2023/09/14	22	124.07	22.1	124.57	125.50	-0.1	790	-0.01%
2023/09/13	9	121.56	10	121.45	122.00	-1	784	-0.13%
2023/09/12	151	118.35	180.8	118.41	121.50	-29.8	786	-3.79%	大買/大賣/
2023/09/11	135	128.68	112.4	128.91	125.00	22.7	733	3.09%	大買/大賣/
2023/09/08	60	127.14	60.8	127.66	125.00	-0.8	674	-0.11%
2023/09/07	88	127.39	76.1	128.38	126.50	11.9	651	1.83%
2023/09/06	57	122.51	61	122.61	122.50	-4	597	-0.67%
2023/09/05	36	118.12	33	118.08	121.50	3	561	0.54%
2023/09/04	2	109.75	2	110.00	110.50	0	534	0.00%
2023/09/01	7	111.93	7	112.86	110.50	0	542	0.00%
2023/08/31	19	110.87	14	110.89	112.50	5	545	0.92%
2023/08/30	2	107.50	1	107.00	107.00	1	537	0.19%
2023/08/29	1	104.50	1	104.50	105.00	0	537	0.00%
2023/08/28	4	103.13	4	103.13	103.00	0	540	0.00%
2023/08/25	4	104.63	4	105.00	104.50	0	551	0.00%
2023/08/24	1	103.00	1	102.50	102.50	0	577	0.00%
2023/08/23	0	0.00	0	103.00	102.00	0	591	-0.01%
2023/08/22	0	0.00	0.1	102.76	102.00	-0.1	617	-0.01%
2023/08/21	1	102.00	1.1	102.65	102.50	-0.1	619	-0.01%
2023/08/18	3	102.67	3.2	103.67	103.00	-0.2	622	-0.04%
2023/08/17	1	105.00	0.3	103.44	105.00	0.7	623	0.11%
2023/08/16	0	0.00	1	103.50	103.00	-1	624	-0.16%
2023/08/15	1	102.50	0.3	102.83	101.50	0.7	628	0.11%
2023/08/14	10	101.29	13.4	101.40	101.00	-3.4	631	-0.55%
2023/08/11	2	106.75	1.3	106.16	106.50	0.7	628	0.11%
2023/08/10	7	106.43	6.1	106.29	106.00	0.9	627	0.15%
2023/08/09	1	108.00	1.2	108.63	108.00	-0.2	627	-0.04%
2023/08/08	9	109.28	13.2	109.02	108.00	-4.2	630	-0.67%
2023/08/07	1	115.50	1	115.00	115.00	0	626	0.00%
2023/08/04	5	115.90	7.1	115.36	115.50	-2.1	633	-0.34%
2023/08/02	11	112.77	15.3	112.39	113.00	-4.3	635	-0.68%
2023/08/01	12	115.92	15	116.73	116.00	-3	630	-0.48%
2023/07/31	37	117.08	26.7	117.13	115.50	10.3	621	1.66%
2023/07/28	5	114.20	5	114.00	113.00	0	604	-0.01%
2023/07/27	3	115.50	3	115.50	114.50	0	604	0.00%
2023/07/26	10	113.25	14	114.11	113.00	-4	604	-0.66%
2023/07/25	5	114.70	5.7	115.52	116.00	-0.7	599	-0.11%
2023/07/24	5	106.60	5.4	107.16	106.50	-0.4	584	-0.07%
2023/07/21	1	108.50	0.2	109.00	108.00	0.8	591	0.13%
2023/07/20	1	110.00	8	110.00	110.00	-7	627	-1.12%
2023/07/19	34	112.10	26	111.51	110.00	8	634	1.25%
2023/07/18	3	106.67	7.7	106.63	106.00	-4.7	654	-0.72%
2023/07/17	3	108.50	6.5	108.69	108.50	-3.5	711	-0.49%
2023/07/14	5	109.00	9	108.34	108.00	-4	774	-0.52%
2023/07/13	3	107.00	2.7	107.21	105.50	0.3	803	0.04%
2023/07/12	6	108.17	6.1	109.32	106.50	-0.1	862	-0.01%
2023/07/11	0	0.00	0.1	109.00	110.50	-0.1	921	-0.01%
2023/07/10	10	108.60	11.5	109.23	107.50	-1.5	1,114	-0.13%
2023/07/07	25	113.62	117.4	112.38	111.00	-92.4	1,226	-7.53%	大賣/
2023/07/06	2	123.75	2.4	123.91	122.00	-0.4	1,207	-0.03%
2023/07/05	1	127.00	1.1	124.94	124.00	-0.1	1,206	-0.01%
2023/07/04	1	126.00	1	126.50	125.00	0	1,202	0.00%
2023/07/03	2	128.00	4	128.25	129.00	-2	1,194	-0.17%
2023/06/30	0	125.00	0	0.00	125.00	0	1,182	0.00%
2023/06/29	1	124.50	2.4	125.23	125.50	-1.4	1,189	-0.12%
2023/06/28	4	123.13	9.1	122.84	122.50	-5.1	1,201	-0.43%
2023/06/27	1	123.50	1.1	124.23	122.50	-0.1	1,219	-0.01%
2023/06/26	7	126.00	2	126.25	125.00	5	1,256	0.40%
2023/06/21	0	0.00	0	128.00	128.50	0	1,275	0.00%
2023/06/20	0	0.00	1	127.50	128.00	-1	1,278	-0.08%
2023/06/19	2	128.50	2	129.75	129.00	0	1,283	0.00%
2023/06/16	1	128.00	1.9	127.68	128.50	-0.9	1,285	-0.07%
2023/06/15	3	127.83	3	128.17	128.00	0	1,292	0.00%
2023/06/14	6	130.17	3.1	130.90	127.00	2.9	1,291	0.22%
2023/06/13	8.5	128.85	10.1	128.80	128.00	-1.6	1,287	-0.12%
2023/06/12	1	126.00	7.1	126.20	126.00	-6.1	1,276	-0.48%
2023/06/08	3.5	125.14	44	124.58	124.00	-40.5	1,284	-3.16%
2023/06/07	26	128.63	1	127.50	129.00	25	1,293	1.93%
2023/06/06	5	125.70	4.4	127.30	124.50	0.6	1,293	0.05%
2023/06/05	3	127.17	0	0.00	127.00	3	1,298	0.23%
2023/06/02	4	125.50	11	125.32	125.00	-7	1,314	-0.53%
2023/06/01	8	126.44	8	126.19	126.50	0	1,349	0.00%
2023/05/31	9	126.78	9	127.22	127.00	0	1,450	0.00%
2023/05/30	11	127.45	19.5	126.79	125.50	-8.5	1,469	-0.58%
2023/05/29	37	125.59	1.4	124.77	127.00	35.6	1,471	2.42%
2023/05/26	21	121.83	20.4	121.06	122.00	0.6	1,460	0.04%
2023/05/25	3	119.00	0	119.04	118.50	3	1,443	0.21%
2023/05/24	31	119.23	0	119.50	120.00	31	1,450	2.14%
2023/05/23	4	121.13	0.3	121.13	121.00	3.7	1,482	0.25%
2023/05/22	0	0.00	0.1	119.00	119.00	-0.1	1,492	-0.01%
2023/05/19	0	0.00	10	118.20	117.50	-10	1,495	-0.67%
2023/05/18	2	120.25	0	118.50	117.50	2	1,499	0.13%
2023/05/17	0	0.00	1	116.50	118.50	-1	1,499	-0.07%
2023/05/15	1	114.00	1	114.50	114.00	0	1,503	0.00%
2023/05/12	1	115.50	1.2	116.19	116.50	-0.2	1,509	-0.02%
2023/05/11	6	116.00	6.3	116.89	115.50	-0.3	1,521	-0.02%
2023/05/10	2	119.50	9.8	117.80	120.00	-7.8	1,541	-0.50%
2023/05/09	2	121.50	6.7	121.35	120.50	-4.7	1,538	-0.30%
2023/05/08	0	0.00	0.6	126.46	125.50	-0.6	1,540	-0.04%
2023/05/05	0	0.00	0	126.00	125.00	0	1,548	0.00%
2023/05/04	0	0.00	3.1	123.72	125.50	-3.1	1,570	-0.20%
2023/05/03	4	126.50	2.6	126.06	125.50	1.4	1,575	0.09%
2023/05/02	2	128.00	3.2	127.87	127.50	-1.2	1,579	-0.08%
2023/04/28	13	126.12	3.2	126.36	126.00	9.8	1,582	0.62%
2023/04/27	5	123.50	7.1	124.15	123.00	-2.1	1,575	-0.13%
2023/04/26	13	124.31	13.4	123.69	125.50	-0.4	1,566	-0.02%
2023/04/25	25	125.34	26.8	126.39	123.00	-1.8	1,560	-0.11%
2023/04/24	9	130.72	11.3	130.31	132.00	-2.3	1,527	-0.15%
2023/04/21	28	132.29	83.5	133.16	131.50	-55.5	1,520	-3.65%
2023/04/20	76	139.66	96.4	139.85	138.00	-20.4	1,493	-1.37%
2023/04/19	148	139.47	102.8	139.47	138.50	45.2	1,442	3.13%	大買/大賣/
2023/04/18	30.1	134.07	29.4	134.41	133.50	0.6	1,387	0.04%
2023/04/17	71	137.71	57	138.16	136.50	14	1,357	1.03%
2023/04/14	24	144.75	17	145.41	145.00	7	1,291	0.54%
2023/04/13	106.3	144.17	32.6	143.76	143.50	73.6	1,229	5.98%	大買/
2023/04/12	42	135.26	45	135.85	139.00	-3	1,032	-0.29%
2023/04/10	0	0.00	8	122.69	123.00	-8	912	-0.88%
2023/04/06	0	0.00	1.1	123.62	124.00	-1.1	910	-0.12%
2023/03/29	0	0.00	1	125.50	125.00	-1	900	-0.11%
2023/03/28	7	126.71	9	126.61	125.50	-2	895	-0.22%
2023/03/27	19	129.76	8	130.00	129.00	11	875	1.26%
2023/03/24	5	124.50	4	125.50	125.00	1	838	0.12%
2023/03/23	0	0.00	1	122.00	122.50	-1	816	-0.12%
2023/03/21	2	120.50	2	121.01	120.00	0	813	0.00%
2023/03/20	10	121.20	2.2	122.27	121.00	7.8	810	0.96%
2023/03/16	10	116.10	11	116.14	116.00	-1	811	-0.12%
2023/03/15	4	118.88	3	119.33	118.00	1	826	0.12%
2023/03/14	5	117.20	9.4	116.65	116.50	-4.4	849	-0.51%
2023/03/13	9	115.94	12.1	115.93	117.50	-3.1	891	-0.35%
2023/03/10	8	120.31	11.3	120.13	120.00	-3.3	897	-0.36%
2023/03/09	8	125.13	3	125.50	124.00	5	907	0.55%
2023/03/08	1	125.00	1.3	123.58	125.00	-0.3	931	-0.03%
2023/03/07	3	126.33	2	125.50	124.50	1	946	0.11%
2023/03/06	18	129.08	47	129.13	128.00	-29	962	-3.01%
2023/03/03	63	127.79	44.9	128.08	127.50	18.1	931	1.94%
2023/03/02	15	121.57	19	121.79	121.00	-4	843	-0.47%
2023/03/01	19	120.97	12	118.71	122.00	7	816	0.86%
2023/02/24	0	0.00	1.6	117.93	115.00	-1.6	788	-0.20%
2023/02/23	6	116.67	2	117.00	118.00	4	786	0.51%
2023/02/22	4	114.25	4	114.75	114.00	0	790	0.00%
2023/02/21	12	121.67	9	122.00	118.00	3	827	0.36%
2023/02/20	7	117.36	4	117.63	116.50	3	805	0.37%
2023/02/16	1	114.00	0	0.00	114.00	1	808	0.12%
2023/02/14	0	0.00	0.2	111.92	110.00	-0.2	823	-0.03%
2023/02/13	2	111.25	4	111.01	110.00	-2	840	-0.24%
2023/02/10	0	0.00	2.3	111.20	111.00	-2.3	864	-0.27%
2023/02/09	0	0.00	1	114.00	113.50	-1	865	-0.12%
2023/02/08	15	118.60	5.4	119.26	118.00	9.6	858	1.12%
2023/02/07	4	114.13	0	0.00	115.50	4	837	0.48%
2023/02/06	3	112.50	3	112.67	113.00	0	842	0.00%
2023/02/03	6	117.75	0.1	117.50	115.00	5.9	849	0.70%
2023/02/02	9	116.67	0	0.00	116.50	9	856	1.05%
2023/02/01	3	113.83	3	114.00	113.50	0	848	0.00%
2023/01/16	0	0.00	0	103.00	103.50	0	885	0.00%
2023/01/10	1	108.00	1	108.50	107.00	0	913	0.00%
2023/01/09	37	105.81	0	0.00	106.00	37	930	3.98%
2023/01/06	1	99.70	4	100.05	101.50	-3	936	-0.32%
2023/01/05	1	105.50	1	106.00	103.50	0	938	0.00%
2023/01/03	1	103.00	1	103.00	103.00	0	955	0.00%
2022/12/30	0	0.00	0	101.00	99.00	0	962	0.00%
2022/12/29	3	98.80	3	98.87	100.50	0	984	0.00%
2022/12/28	0	0.00	0.3	100.22	98.80	-0.3	998	-0.03%
2022/12/26	1	102.50	3	103.50	102.50	-2	1,031	-0.19%
2022/12/23	1	101.00	1	103.50	105.50	0	1,046	0.00%
2022/12/21	0	0.00	0	104.00	103.00	0	1,077	0.00%
2022/12/20	0	0.00	0.4	103.54	101.00	-0.4	1,102	-0.03%
2022/12/19	0	0.00	3	106.50	106.00	-3	1,118	-0.27%
2022/12/16	0	0.00	0	110.50	109.00	0	1,122	0.00%
2022/12/14	0	112.50	0	110.50	113.50	0	1,124	0.00%
2022/12/13	1	108.50	1	110.50	108.50	0	1,119	0.00%
2022/12/12	2	108.50	4.8	108.99	109.00	-2.8	1,119	-0.25%
2022/12/09	4	113.13	3.2	112.20	111.50	0.8	1,123	0.07%
2022/12/08	1	113.00	2.8	111.48	112.00	-1.8	1,128	-0.16%
2022/12/07	7	114.07	8.3	114.79	114.00	-1.3	1,124	-0.12%
2022/12/06	4	118.25	5.6	117.91	118.00	-1.6	1,108	-0.15%
2022/12/05	18	121.72	11.1	122.02	121.50	6.9	1,085	0.64%
2022/12/02	4	116.38	2.4	116.12	116.50	1.6	1,042	0.15%
2022/12/01	5	115.40	2.3	115.59	114.00	2.7	1,029	0.27%
2022/11/30	10	113.95	11.7	113.64	114.00	-1.7	1,017	-0.16%
2022/11/29	7	110.57	3	112.83	110.00	4	994	0.40%
2022/11/28	10	114.60	6.1	114.08	116.00	3.9	973	0.40%
2022/11/25	13	106.69	13	107.19	106.00	0	945	0.00%
2022/11/24	0	106.50	1	107.00	108.50	-1	945	-0.11%
2022/11/23	0	0.00	0.2	105.01	103.50	-0.2	938	-0.02%
2022/11/22	0	0.00	10	106.00	103.50	-10	950	-1.05%
2022/11/18	1	106.00	0	107.50	106.50	1	968	0.10%
2022/11/17	34	110.10	33	111.14	109.00	1	965	0.10%
2022/11/15	2	102.50	2	103.50	105.00	0	931	0.00%
2022/11/14	6	104.00	6	104.08	104.00	0	955	0.00%
2022/11/11	0	103.00	0.4	103.55	102.00	-0.4	980	-0.04%
2022/11/10	0	0.00	3	100.00	101.00	-3	1,013	-0.30%
2022/11/09	7.2	100.42	5	100.90	100.50	2.2	1,024	0.21%
2022/11/08	4	101.13	2	100.75	97.10	2	1,039	0.19%
2022/11/04	2	95.70	2	96.30	96.00	0	1,051	0.00%
2022/11/03	1	95.50	1	95.80	95.50	0	1,087	0.00%
2022/11/02	1	95.70	1	95.10	95.20	0	1,147	0.00%
2022/11/01	1	92.20	1	94.80	93.90	0	1,163	0.00%
2022/10/31	6	91.93	5	92.30	91.60	1	1,156	0.09%
2022/10/28	2	92.20	3	91.87	92.20	-1	1,149	-0.09%
2022/10/27	3	91.80	2	91.15	92.50	1	1,143	0.09%
2022/10/26	3	89.83	6.2	90.45	87.60	-3.2	1,133	-0.28%
2022/10/24	1	91.40	1	92.40	91.00	0	1,134	0.00%
2022/10/21	4	89.50	4	89.97	87.00	0	1,135	0.00%
2022/10/20	1	89.90	0.4	90.69	90.70	0.6	1,141	0.05%
2022/10/19	3	92.20	3	92.60	91.40	0	1,152	0.00%
2022/10/18	10	93.06	6.8	93.52	92.50	3.2	1,152	0.28%
2022/10/17	6.3	90.90	7.7	90.22	92.70	-1.4	1,172	-0.12%
2022/10/14	2.4	87.59	1	85.40	88.20	1.4	1,180	0.12%
2022/10/13	3	82.60	4.3	82.47	80.20	-1.3	1,186	-0.11%
2022/10/12	5	86.20	4.7	86.18	85.30	0.3	1,195	0.03%
2022/10/11	6	88.05	12.4	88.82	86.80	-6.4	1,250	-0.51%
2022/10/07	1	96.20	1.3	95.93	95.00	-0.3	1,255	-0.03%
2022/10/05	4	98.00	2.7	98.56	96.60	1.3	1,266	0.10%
2022/10/04	5	97.67	5.3	98.83	96.10	-0.2	1,276	-0.02%
2022/10/03	16	95.66	5.4	94.39	94.90	10.6	1,264	0.84%
2022/09/30	0	90.78	1.7	91.31	92.00	-1.7	1,272	-0.13%
2022/09/29	2	93.30	2.1	92.18	91.50	-0.1	1,288	-0.01%
2022/09/28	7.6	93.05	6.2	93.24	91.50	1.4	1,302	0.10%
2022/09/27	9	93.12	11.8	93.85	97.80	-2.8	1,308	-0.21%
2022/09/26	6	94.89	13.3	94.28	91.10	-7.3	1,304	-0.56%
2022/09/23	1.1	102.83	1.1	103.34	101.00	0	1,328	0.00%
2022/09/22	1.2	105.50	5	104.41	106.50	-3.8	1,348	-0.29%
2022/09/21	1.1	107.98	0.1	110.00	107.00	0.9	1,364	0.07%
2022/09/20	1	108.50	0.7	109.05	108.00	0.3	1,385	0.02%
2022/09/19	0	109.00	0.3	109.80	108.00	-0.3	1,415	-0.02%
2022/09/16	1.1	112.00	0.6	112.47	111.00	0.5	1,452	0.03%
2022/09/15	5.1	111.92	7.7	113.53	112.00	-2.6	1,473	-0.17%
2022/09/14	3	107.17	1.7	107.36	109.00	1.3	1,485	0.09%
2022/09/13	1.3	110.13	0.5	112.11	110.00	0.8	1,504	0.05%
2022/09/12	0.1	111.99	0.1	112.50	112.00	-0.1	1,528	-0.01%
2022/09/08	3	109.50	2.4	109.45	109.50	0.6	1,546	0.04%
2022/09/07	6	107.58	0.8	108.19	108.50	5.2	1,563	0.33%
2022/09/06	5	110.40	4.5	110.66	109.00	0.5	1,570	0.03%
2022/09/05	8	114.69	12.7	116.16	113.00	-4.7	1,576	-0.30%
2022/09/02	1	120.50	2.3	119.89	118.50	-1.3	1,581	-0.08%
2022/09/01	5	119.70	4.1	120.53	119.00	0.9	1,593	0.06%
2022/08/31	1.3	123.78	0.6	122.21	123.50	0.7	1,613	0.04%
2022/08/30	1	122.00	0.8	122.30	121.50	0.2	1,667	0.01%
2022/08/29	7	120.64	7.6	121.42	121.50	-0.6	1,672	-0.03%
2022/08/26	0	0.00	6.6	129.27	127.50	-6.6	1,680	-0.39%
2022/08/25	3.4	128.56	3.5	127.90	128.00	-0.1	1,702	-0.01%
2022/08/24	4	125.63	8.8	125.18	124.50	-4.8	1,770	-0.27%
2022/08/23	3	125.51	4.4	126.11	128.00	-1.4	1,794	-0.08%
2022/08/22	4	127.75	6.1	128.03	126.00	-2.1	1,856	-0.11%
2022/08/19	7.6	133.07	2.9	132.83	130.50	4.6	1,899	0.24%
2022/08/18	4	132.25	2.5	131.66	132.00	1.5	1,894	0.08%
2022/08/17	3.6	133.84	5	134.02	136.00	-1.4	1,903	-0.07%
2022/08/16	1	131.00	10	132.99	130.50	-9	1,925	-0.47%
2022/08/15	5.8	131.69	66	130.58	132.00	-60.2	1,942	-3.10%
2022/08/12	69.3	126.88	61.1	127.42	127.00	8.2	1,995	0.41%
2022/08/11	62	123.91	3.1	124.53	123.00	58.9	2,057	2.86%
2022/08/10	14	124.96	278	124.81	122.50	-264	2,236	-11.81%	大賣/鉅額交易
2022/08/09	7	131.71	11.4	132.19	132.00	-4.4	2,249	-0.19%
2022/08/08	18.4	131.26	1.1	128.74	131.50	17.2	2,234	0.77%
2022/08/05	0.1	123.00	0.2	124.50	123.50	-0.2	2,270	-0.01%
2022/08/04	5	120.30	5.8	120.09	121.50	-0.8	2,371	-0.04%
2022/08/03	4	123.38	4.8	123.40	122.00	-0.8	2,556	-0.03%
2022/08/02	3	125.33	4.6	125.41	124.50	-1.6	2,648	-0.06%
2022/08/01	4.3	132.42	8	131.63	130.50	-3.7	2,677	-0.14%
2022/07/29	9.1	133.22	7	132.29	132.50	2.1	2,757	0.08%
2022/07/28	10.3	129.06	13.5	131.35	129.00	-3.3	2,854	-0.11%
2022/07/27	18.3	129.78	23.3	131.33	132.00	-5	2,886	-0.17%
2022/07/26	20	128.80	27.8	128.90	128.50	-7.8	2,907	-0.27%
2022/07/25	0.4	132.48	0.3	133.97	135.50	0.1	2,945	0.00%
2022/07/22	9.1	136.79	28	138.14	135.00	-19	2,997	-0.63%
2022/07/21	46.1	135.98	2.1	135.72	136.50	44	3,026	1.45%
2022/07/20	8	132.07	9	132.61	131.00	-1	3,043	-0.03%
2022/07/19	7.5	130.08	5.3	129.09	130.00	2.2	3,082	0.07%
2022/07/18	3.5	131.39	4	131.96	133.00	-0.4	3,096	-0.01%
2022/07/15	2.2	124.05	2.3	124.08	125.00	0	3,069	0.00%
2022/07/14	1.3	122.46	1.6	122.97	124.00	-0.3	3,078	-0.01%
2022/07/13	0.5	118.35	0.1	119.50	117.50	0.4	3,100	0.01%
2022/07/12	4	112.87	4.2	113.60	112.50	-0.2	3,127	-0.01%
2022/07/11	2	122.00	2.2	121.93	120.00	-0.2	3,194	-0.01%
2022/07/08	8.2	122.05	8	120.75	122.00	0.2	3,226	0.01%
2022/07/07	3.5	115.95	3.2	117.13	121.00	0.3	3,233	0.01%
2022/07/06	20	117.98	19.7	119.30	115.50	0.3	3,244	0.01%
2022/07/05	13.1	122.54	12.3	118.88	124.00	0.8	3,263	0.02%
2022/07/04	8	117.87	8.6	118.08	118.00	-0.6	3,266	-0.02%
2022/07/01	30.1	118.96	28.3	121.26	116.00	1.7	3,288	0.05%
2022/06/30	17	126.41	17.6	125.83	126.00	-0.6	3,257	-0.02%
2022/06/29	2.2	132.10	2.4	132.55	132.50	-0.2	3,262	-0.01%
2022/06/28	16	132.59	16.2	131.37	132.50	-0.2	3,272	-0.01%
2022/06/27	32.7	139.33	30.6	138.29	138.50	2.1	3,306	0.06%
2022/06/24	3.2	135.37	2.5	136.55	133.00	0.6	3,319	0.02%
2022/06/23	15.1	130.64	25.3	130.89	129.50	-10.2	3,321	-0.31%
2022/06/22	11.2	132.00	13.5	134.28	131.50	-2.3	3,339	-0.07%
2022/06/21	9	135.17	9.9	137.14	139.50	-0.9	3,382	-0.03%
2022/06/20	30.7	133.98	30.8	135.17	130.50	-0.1	3,451	0.00%
2022/06/17	5.8	141.59	5.6	141.98	142.50	0.2	3,454	0.01%
2022/06/16	20	142.40	19.6	144.66	140.50	0.4	3,530	0.01%
2022/06/15	7.1	148.67	11.4	149.74	148.00	-4.3	3,636	-0.12%
2022/06/14	7	147.79	7.2	147.30	149.50	-0.2	3,711	-0.01%
2022/06/13	7	149.21	9.1	149.53	149.00	-2.1	3,747	-0.06%
2022/06/10	9	153.39	12	152.84	154.00	-3	3,794	-0.08%
2022/06/09	23	157.46	20.8	159.36	157.00	2.2	3,810	0.06%
2022/06/08	49.1	162.70	47.8	162.56	161.00	1.2	3,836	0.03%
2022/06/07	16	169.16	16.5	167.09	169.50	-0.5	3,891	-0.01%
2022/06/06	31	167.95	24.7	168.08	167.50	6.3	3,980	0.16%
2022/06/02	52	170.44	55.2	172.18	169.50	-3.2	4,093	-0.08%
2022/06/01	53.5	176.48	57	176.26	175.00	-3.5	4,213	-0.08%
2022/05/31	25	172.62	32	172.22	173.50	-7	4,371	-0.16%
2022/05/30	75	174.47	31	174.90	173.00	44	4,423	0.99%
2022/05/27	24	169.50	20	169.23	169.00	4	4,389	0.09%
2022/05/26	11	163.91	16	163.81	164.50	-5	4,369	-0.11%
2022/05/25	23	165.15	28.4	165.90	166.00	-5.4	4,391	-0.12%
2022/05/24	70	163.46	92.5	167.56	162.00	-22.5	4,397	-0.51%
2022/05/23	21	172.86	9.5	171.64	171.50	11.5	4,356	0.26%
2022/05/20	48.3	172.05	68.2	173.75	171.00	-19.9	4,390	-0.45%
2022/05/19	96.6	171.12	78.1	167.36	174.50	18.4	4,341	0.42%
2022/05/18	116.9	172.81	112	172.69	170.50	4.9	4,319	0.11%	大買/大賣/
2022/05/17	29	163.14	25.1	162.67	167.00	4	4,176	0.09%
2022/05/16	70.1	159.81	65	159.98	158.50	5.1	4,228	0.12%
2022/05/13	63	161.39	62.6	161.71	160.50	0.4	4,234	0.01%
2022/05/12	49	161.76	75.9	162.31	159.00	-26.9	4,243	-0.63%
2022/05/11	125	165.24	84.9	165.07	163.50	40.1	4,183	0.96%	大買/
2022/05/10	143.6	151.48	141.4	154.78	159.00	2.2	4,057	0.05%	大買/大賣/
2022/05/09	57.6	149.05	60.7	149.12	146.00	-3.1	4,065	-0.08%
2022/05/06	64	155.59	105.2	155.44	155.50	-41.2	4,104	-1.00%	大賣/
2022/05/05	174	167.43	124.7	167.48	168.50	49.3	4,071	1.21%	大買/大賣/
2022/05/04	45.1	155.82	52.9	155.59	158.00	-7.8	4,030	-0.19%
2022/05/03	16.4	150.11	18.3	152.57	153.00	-1.9	4,052	-0.05%
2022/04/29	77.1	151.21	68	151.33	148.00	9.1	4,099	0.22%
2022/04/28	25.6	149.19	35.5	148.72	148.00	-9.9	4,102	-0.24%
2022/04/27	52.3	144.28	54.2	142.98	150.50	-1.9	4,085	-0.05%
2022/04/26	22	149.09	24.6	149.83	148.00	-2.6	4,098	-0.06%
2022/04/25	112	153.14	118.4	153.12	153.50	-6.3	4,223	-0.15%	大買/大賣/
2022/04/22	58	162.96	58.1	163.59	161.50	-0.1	4,254	0.00%
2022/04/21	72	173.08	69.3	171.99	171.50	2.7	4,297	0.06%
2022/04/20	71	167.61	71.3	167.76	170.00	-0.3	4,369	-0.01%
2022/04/19	101	167.40	100.1	167.77	166.00	0.9	4,426	0.02%	大買/
2022/04/18	105	166.63	107	167.28	169.00	-2	4,523	-0.04%	大買/大賣/
2022/04/15	63.5	168.84	321.1	168.19	168.00	-257.6	4,679	-5.51%	大賣/鉅額交易
2022/04/14	28	182.39	35	182.38	182.00	-7	4,689	-0.15%
2022/04/13	25	186.80	76	186.78	184.00	-51	4,725	-1.08%
2022/04/12	32	185.30	30.1	184.32	183.50	1.9	4,773	0.04%
2022/04/11	31	188.32	30.9	189.50	186.00	0.1	4,772	0.00%
2022/04/08	31	199.73	30.7	200.00	200.00	0.3	4,794	0.01%
2022/04/07	37	204.62	38	206.49	199.00	-1	4,884	-0.02%
2022/04/06	9	208.33	8.8	208.84	208.00	0.2	4,914	0.00%
2022/04/01	68	210.01	69.1	210.48	213.50	-1.1	4,940	-0.02%
2022/03/31	60.3	215.63	61.1	216.12	215.00	-0.8	4,984	-0.02%
2022/03/30	125.6	218.44	80.9	218.91	214.00	44.7	5,046	0.89%	大買/
2022/03/29	69.2	215.09	70.9	216.00	213.50	-1.8	5,115	-0.03%
2022/03/28	50	210.65	52.4	209.22	216.50	-2.4	5,349	-0.05%
2022/03/25	7.4	215.47	125.5	216.34	213.50	-118.1	5,524	-2.14%	大賣/鉅額交易
2022/03/24	39.3	225.01	45.3	224.73	218.50	-6	5,574	-0.11%
2022/03/23	183.2	227.53	12.1	229.32	224.00	171.1	5,658	3.02%	大買/鉅額交易
2022/03/22	1.6	222.30	2	222.75	219.50	-0.4	5,903	-0.01%
2022/03/21	38.4	228.92	51.9	226.19	218.00	-13.5	6,045	-0.22%
2022/03/18	127	218.02	101	218.13	219.00	26	6,106	0.43%	大買/大賣/
2022/03/17	67.6	206.39	49	205.43	209.00	18.6	6,091	0.31%
2022/03/16	32.5	193.80	33.2	192.63	194.00	-0.7	6,188	-0.01%
2022/03/15	104	188.38	122.6	192.67	186.50	-18.6	6,454	-0.29%	大買/大賣/
2022/03/14	28.6	200.07	28.9	200.41	200.00	-0.3	6,674	0.00%
2022/03/11	21	199.12	42.2	198.89	200.50	-21.2	6,885	-0.31%
2022/03/10	70.8	202.34	72.8	202.93	204.50	-2	7,297	-0.03%
2022/03/09	115.2	195.21	118.3	197.25	193.00	-3.1	7,492	-0.04%	大買/大賣/
2022/03/08	191	200.57	250.1	205.10	193.50	-59.1	7,848	-0.75%	大買/大賣/
2022/03/07	107.6	216.26	344.1	212.48	211.50	-236.6	8,059	-2.94%	大買/大賣/鉅額交易
2022/03/04	2,017.9	234.05	1,724.3	233.99	234.50	293.6	8,233	3.57%	大買/大賣/鉅額交易
2022/03/03	70.3	214.21	72.2	216.96	213.50	-1.9	8,210	-0.02%
2022/03/02	64.3	212.67	66	208.67	217.00	-1.7	8,407	-0.02%
2022/03/01	24.3	210.86	21.2	210.33	213.00	3.2	8,944	0.04%
2022/02/25	22.2	203.18	23	201.67	205.00	-0.8	9,237	-0.01%
2022/02/24	72	198.22	70.2	203.25	195.00	1.8	9,547	0.02%
2022/02/23	22	210.59	22	209.91	211.00	0	9,773	0.00%
2022/02/22	36.3	209.27	39.1	208.79	205.00	-2.8	9,967	-0.03%
2022/02/21	6	217.16	7.2	217.41	217.50	-1.2	10,078	-0.01%
2022/02/18	3.3	214.10	4.2	216.85	220.50	-0.9	10,416	-0.01%
2022/02/17	19	217.16	18.9	218.81	215.00	0.1	10,719	0.00%
2022/02/16	49.2	219.74	42	217.36	219.50	7.2	11,096	0.06%
2022/02/15	24.2	208.48	25.9	207.49	206.00	-1.8	11,138	-0.02%
2022/02/14	40	205.58	49.6	207.08	202.50	-9.6	11,339	-0.08%
2022/02/11	46	217.71	40.6	217.11	219.50	5.4	11,440	0.05%
2022/02/10	36.5	218.15	39.8	219.69	215.50	-3.4	11,578	-0.03%
2022/02/09	86.6	219.59	68.8	218.50	220.00	17.7	11,556	0.15%
2022/02/08	43.2	212.73	44.4	212.89	211.50	-1.1	11,529	-0.01%
2022/02/07	24	204.92	21.1	205.85	206.00	2.9	11,624	0.03%
2022/01/26	17	205.06	31.4	205.00	206.00	-14.4	11,667	-0.12%
2022/01/25	31	203.68	43.7	206.75	200.00	-12.7	11,779	-0.11%
2022/01/24	55.2	205.30	56.4	205.92	212.50	-1.2	11,849	-0.01%
2022/01/21	60	208.58	114.7	210.08	206.50	-54.7	11,871	-0.46%	大賣/
2022/01/20	35	216.27	28.4	216.50	215.50	6.6	11,942	0.06%
2022/01/19	40.1	218.53	36.6	218.26	217.00	3.5	12,036	0.03%
2022/01/18	360.8	226.43	50.4	225.68	221.00	310.4	12,298	2.52%	大買/鉅額交易
2022/01/17	62	218.31	61.9	217.65	219.00	0.1	12,206	0.00%
2022/01/14	68.4	208.78	68.4	207.60	218.50	0	12,307	0.00%
2022/01/13	87.2	211.68	87.1	211.01	215.00	0.2	12,432	0.00%
2022/01/12	57.8	211.75	77.5	210.96	213.00	-19.8	12,498	-0.16%
2022/01/11	131.6	212.29	248.9	212.33	207.50	-117.3	12,511	-0.94%	大買/大賣/鉅額交易
2022/01/10	731.7	217.12	437.2	219.65	227.50	294.5	12,392	2.38%	大買/大賣/鉅額交易
2022/01/07	123	225.86	387.7	224.02	223.50	-264.7	12,221	-2.17%	大買/大賣/鉅額交易
2022/01/06	28	251.38	28.5	253.08	248.00	-0.5	12,148	0.00%
2022/01/05	33.4	258.66	253.1	257.91	258.00	-219.7	12,084	-1.82%	大賣/鉅額交易
2022/01/04	21.1	264.77	20.5	269.09	263.50	0.6	12,016	0.01%
2022/01/03	127.1	272.37	26.3	273.56	269.50	100.8	12,003	0.84%	大買/
2021/12/30	38.9	270.28	106.2	267.80	277.00	-67.2	11,971	-0.56%	大賣/
2021/12/29	47	275.85	316	275.73	271.00	-269	11,864	-2.27%	大賣/鉅額交易
2021/12/28	28.3	281.55	142	282.17	281.50	-113.7	11,811	-0.96%	大賣/鉅額交易
2021/12/27	56.5	282.64	234.1	284.95	279.00	-177.6	11,803	-1.50%	大賣/鉅額交易
2021/12/24	31.5	286.24	32.6	284.97	286.00	-1.2	11,756	-0.01%
2021/12/23	92.5	285.52	91.9	286.04	282.00	0.6	11,686	0.01%
2021/12/22	586.9	287.46	142	289.38	286.00	444.9	11,588	3.84%	大買/大賣/鉅額交易
2021/12/21	65.3	280.76	60.9	281.57	278.50	4.4	11,343	0.04%
2021/12/20	76.9	277.43	80.7	277.83	270.50	-3.8	11,171	-0.03%
2021/12/17	94.1	279.10	151.4	280.11	276.50	-57.4	11,108	-0.52%	大賣/
2021/12/16	248.7	288.83	244.7	288.31	285.00	3.9	10,968	0.04%	大買/大賣/
2021/12/15	126.8	266.29	126.1	266.10	275.00	0.7	10,641	0.01%	大買/大賣/
2021/12/14	47.1	263.57	129.3	266.00	263.00	-82.1	10,486	-0.78%	大賣/
2021/12/13	135.4	280.39	125.8	279.63	272.00	9.5	10,338	0.09%	大買/大賣/
2021/12/10	203.5	282.21	202.6	281.78	276.50	0.9	10,249	0.01%	大買/大賣/
2021/12/09	321.9	285.68	423.7	284.99	282.50	-101.8	10,110	-1.01%	大買/大賣/鉅額交易
2021/12/08	204	285.45	246	284.84	274.00	-42	9,903	-0.42%	大買/大賣/
2021/12/07	213.5	290.63	220.2	289.91	286.00	-6.7	9,657	-0.07%	大買/大賣/
2021/12/06	445.1	285.92	559.2	288.12	290.00	-114.2	9,426	-1.21%	大買/大賣/鉅額交易
2021/12/03	130.9	269.55	344.9	270.10	273.00	-214	9,003	-2.38%	大買/大賣/鉅額交易
2021/12/02	356.5	268.12	531	270.54	261.00	-174.4	8,723	-2.00%	大買/大賣/鉅額交易
2021/12/01	413.3	262.91	285.8	261.32	269.50	127.5	8,285	1.54%	大買/大賣/鉅額交易
2021/11/30	308.3	258.36	799.6	259.29	245.00	-491.4	7,961	-6.17%	大買/大賣/鉅額交易
2021/11/29	386.4	245.05	409.4	246.90	251.50	-23	7,718	-0.30%	大買/大賣/
2021/11/26	551.9	252.86	372.6	261.94	250.00	179.2	7,536	2.38%	大買/大賣/鉅額交易
2021/11/25	657.5	271.04	1,862	276.39	264.50	-1,204.6	7,268	-16.57%	大買/大賣/鉅額交易
2021/11/24	1,805.4	268.24	465.3	257.89	270.00	1,340.1	6,703	19.99%	大買/大賣/鉅額交易
2021/11/23	270.8	244.67	242.5	243.12	245.50	28.3	6,391	0.44%	大買/大賣/
2021/11/22	622.1	249.79	393.5	249.12	249.00	228.6	6,060	3.77%	大買/大賣/鉅額交易
2021/11/19	110.3	224.72	117.1	224.58	228.00	-6.8	5,831	-0.12%	大買/大賣/
2021/11/18	80.1	232.57	700.2	231.13	224.50	-620.1	5,630	-11.01%	大賣/鉅額交易
2021/11/17	446.3	232.19	325.6	232.03	234.00	120.8	5,476	2.21%	大買/大賣/鉅額交易
2021/11/16	250.3	234.86	58	230.65	245.00	192.3	5,138	3.74%	大買/鉅額交易
2021/11/15	621	219.71	798	218.19	223.00	-177	4,803	-3.69%	大買/大賣/鉅額交易
2021/11/12	907	210.08	41	199.30	211.00	866	4,430	19.55%	大買/鉅額交易
2021/11/11	375.1	191.72	76	186.47	192.00	299.1	4,334	6.90%	大買/鉅額交易
2021/11/10	317.4	183.42	24	177.94	186.00	293.4	4,138	7.09%	大買/鉅額交易
2021/11/09	61.1	178.93	17	178.03	177.50	44.1	4,020	1.10%
2021/11/08	9	170.89	19	172.50	171.50	-10	3,900	-0.26%
2021/11/05	30	175.15	9.1	173.00	175.50	20.9	3,941	0.53%
2021/11/04	21	171.74	22	171.50	169.50	-1	3,923	-0.03%
2021/11/03	64	164.13	58	164.16	165.00	6	3,784	0.16%
2021/11/02	269.1	162.41	1,576	164.09	161.00	-1,306.9	3,742	-34.92%	大買/大賣/鉅額交易
2021/11/01	123	181.89	142	181.99	178.00	-19	3,601	-0.53%	大買/大賣/
2021/10/29	98	176.83	37	176.88	179.50	61	3,587	1.70%
2021/10/28	87	176.58	216.1	175.79	174.00	-129.1	3,647	-3.54%	大賣/鉅額交易
2021/10/27	82	172.86	196	171.35	177.00	-114	3,560	-3.20%	大賣/鉅額交易
2021/10/26	708	178.57	205.1	171.51	167.00	503	3,447	14.59%	大買/大賣/鉅額交易
2021/10/25	75.1	165.35	249	165.48	165.50	-174	3,144	-5.53%	大賣/鉅額交易
2021/10/22	241.1	164.94	174	163.24	169.00	67.1	3,124	2.15%	大買/大賣/
2021/10/21	365	159.41	226	159.59	159.50	139	2,980	4.66%	大買/大賣/鉅額交易
2021/10/20	77	152.64	55	151.01	157.00	22	2,801	0.79%
2021/10/19	78	140.69	80	139.40	143.00	-2	2,697	-0.07%
2021/10/18	7	129.64	8	135.81	137.00	-1	2,656	-0.04%
2021/10/15	54	131.95	56	132.13	131.50	-2	2,657	-0.08%
2021/10/14	28	130.50	29	130.90	132.00	-1	2,655	-0.04%
2021/10/13	22	127.32	22	127.20	124.50	0	2,654	0.00%
2021/10/12	8	131.31	8	133.00	131.00	0	2,671	0.00%
2021/10/08	40	132.69	41	132.61	132.50	-1	2,706	-0.04%
2021/10/07	49	131.57	49	129.21	133.00	0	2,749	0.00%
2021/10/06	17	122.76	22	123.50	122.50	-5	2,851	-0.18%
2021/10/05	31	116.82	28	116.34	123.00	3	2,885	0.10%
2021/10/04	25	121.44	34	122.74	118.00	-9	2,945	-0.31%
2021/10/01	116	127.97	50	129.13	127.00	66	2,985	2.21%	大買/
2021/09/30	49	133.96	46	133.71	134.50	3	3,040	0.10%
2021/09/29	48	133.06	62	134.16	132.50	-14	3,162	-0.44%
2021/09/28	67	141.68	48	141.89	140.00	19	3,244	0.59%
2021/09/27	59	140.35	59	140.92	139.00	0	3,312	0.00%
2021/09/24	31	138.00	33	138.61	139.50	-2	3,312	-0.06%
2021/09/23	36	134.74	54	136.38	133.50	-18	3,347	-0.54%
2021/09/22	51	134.47	40	134.24	135.50	11	3,358	0.33%
2021/09/17	15	135.47	11	133.14	137.00	4	3,367	0.12%
2021/09/16	11	131.14	11	130.64	131.00	0	3,410	0.00%
2021/09/15	19	131.24	23	132.35	131.00	-4	3,437	-0.12%
2021/09/14	28	137.07	28	138.29	136.00	0	3,462	0.00%
2021/09/13	1,077	141.67	72	141.10	138.00	1,005	3,439	29.22%	大買/鉅額交易
2021/09/10	39	134.63	42	135.75	133.50	-3	3,369	-0.09%
2021/09/09	21	131.71	18	129.53	132.50	3	3,373	0.09%
2021/09/08	27	132.04	27	131.28	128.50	0	3,485	0.00%
2021/09/07	18	127.97	25	126.68	128.00	-7	3,743	-0.19%
2021/09/06	12	134.50	12	136.75	132.50	0	4,026	0.00%
2021/09/03	32	136.89	38	136.99	138.50	-6	4,735	-0.13%
2021/09/02	54	144.15	56	144.09	136.00	-2	5,151	-0.04%
2021/09/01	43	139.37	37	139.34	139.50	6	5,216	0.12%
2021/08/31	13	136.46	14	134.93	134.50	-1	5,215	-0.02%
2021/08/30	10	133.90	8	134.13	134.00	2	5,236	0.04%
2021/08/27	15	135.53	15	134.63	132.00	0	5,269	0.00%
2021/08/26	6	137.58	15	140.40	137.00	-9	5,328	-0.17%
2021/08/25	34	143.47	32	143.59	142.50	2	5,497	0.04%
2021/08/24	6	138.17	8	143.81	137.50	-2	5,671	-0.04%
2021/08/23	3	143.67	0	0.00	142.50	3	5,727	0.05%
2021/08/20	21	133.88	36	133.60	137.50	-15	5,787	-0.26%
2021/08/19	43	135.59	46	135.32	130.00	-3	5,837	-0.05%
2021/08/18	52	131.71	41	131.15	140.50	11	5,905	0.19%
2021/08/17	42	133.67	46.7	135.22	132.00	-4.7	6,083	-0.08%
2021/08/16	58	137.72	57.8	136.79	137.50	0.1	6,173	0.00%
2021/08/13	60.8	145.01	60.4	145.08	143.50	0.4	6,405	0.01%
2021/08/12	83.5	147.78	33.3	149.58	147.50	50.2	6,434	0.78%
2021/08/11	100	153.25	171.4	154.48	148.50	-71.4	6,509	-1.10%	大賣/
2021/08/10	97.4	162.70	67.5	162.57	164.50	29.9	6,508	0.46%
2021/08/09	34.1	163.20	32	163.82	160.00	2.1	6,549	0.03%
2021/08/06	25	171.00	31	172.34	169.00	-6	6,632	-0.09%
2021/08/05	24.1	178.81	35.2	178.70	176.50	-11.1	6,709	-0.17%
2021/08/04	51	181.96	42	182.03	180.00	9	6,764	0.13%
2021/08/03	52	181.69	63.9	181.97	182.50	-11.9	6,741	-0.18%
2021/08/02	12.7	168.68	14.2	167.77	172.50	-1.5	6,658	-0.02%
2021/07/30	11	164.82	10.3	165.70	161.00	0.7	6,726	0.01%
2021/07/29	48.1	161.25	46.2	160.62	166.50	1.9	6,815	0.03%
2021/07/28	43.3	163.16	493.8	159.96	158.00	-450.5	6,874	-6.55%	大賣/鉅額交易
2021/07/27	8	178.69	4.7	178.21	175.00	3.3	6,937	0.05%
2021/07/26	12	177.88	21.4	177.57	176.50	-9.4	6,977	-0.13%
2021/07/23	38	178.51	41.4	182.14	175.00	-3.4	7,094	-0.05%
2021/07/22	40.9	179.96	20	179.35	181.00	20.9	7,090	0.29%
2021/07/21	8	169.87	15.2	171.63	170.00	-7.2	7,183	-0.10%
2021/07/20	19	172.45	31.3	172.52	169.00	-12.3	7,360	-0.17%
2021/07/19	125	177.48	42	177.67	175.00	83	7,536	1.10%	大買/
2021/07/16	20.1	179.15	19.3	177.62	176.00	0.8	7,637	0.01%
2021/07/15	35.1	176.89	26.2	177.97	179.50	8.9	7,741	0.12%
2021/07/14	49.2	174.78	54.8	178.79	178.00	-5.6	7,803	-0.07%
2021/07/13	89.4	191.11	87.2	191.98	180.00	2.2	7,880	0.03%
2021/07/12	39.6	188.69	45	189.66	189.50	-5.4	7,932	-0.07%
2021/07/09	164.4	189.58	49	189.66	187.00	115.4	8,100	1.43%	大買/鉅額交易
2021/07/08	62.8	189.74	41	188.90	185.50	21.8	8,219	0.27%
2021/07/07	296.3	184.21	41.6	184.99	187.00	254.7	8,312	3.06%	大買/鉅額交易
2021/07/06	109.1	186.93	138.1	187.53	182.50	-29	8,386	-0.35%	大買/大賣/
2021/07/05	151	195.85	106	194.78	198.00	45	8,350	0.54%	大買/大賣/
2021/07/02	66	180.25	58	180.40	180.00	8	8,359	0.10%
2021/07/01	7	190.43	5	185.50	184.50	2	8,389	0.02%
2021/06/30	6	187.25	3	187.50	190.00	3	8,480	0.04%
2021/06/29	0	0.00	1	175.00	174.50	-1	8,508	-0.01%
2021/06/25	6	179.33	4.1	177.91	178.00	1.9	9,049	0.02%
2021/06/24	0	0.00	7	172.57	171.00	-7	9,179	-0.08%
2021/06/22	0	0.00	2	165.25	164.00	-2	10,103	-0.02%
2021/06/21	0	0.00	3	160.50	163.50	-3	10,515	-0.03%
2021/06/18	11	171.95	24	169.27	169.00	-13	10,999	-0.12%
2021/06/17	30	170.90	28.1	171.56	174.50	1.9	11,070	0.02%
2021/06/16	43	171.75	36	169.71	168.00	7	11,119	0.06%
2021/06/15	52	166.02	34	165.71	170.00	18	10,911	0.16%
2021/06/11	190.1	157.18	208	155.19	157.00	-17.9	10,755	-0.17%	大買/大賣/
2021/06/10	1,754	149.70	2,224	147.50	150.00	-470	10,470	-4.49%	大買/大賣/鉅額交易
2021/06/09	499	136.32	20	131.80	136.50	479	10,352	4.63%	大買/鉅額交易
2021/06/08	5	126.60	4	127.63	124.50	1	10,377	0.01%
2021/06/07	14	121.75	13	121.62	122.50	1	10,645	0.01%
2021/06/04	6	126.42	5	127.00	124.50	1	10,636	0.01%
2021/06/03	30	130.07	29	130.57	128.00	1	10,690	0.01%
2021/06/02	66	131.36	365	133.64	129.00	-299	10,675	-2.80%	大賣/鉅額交易
2021/06/01	459	136.23	133	135.55	136.50	326	10,537	3.09%	大買/大賣/鉅額交易
2021/05/31	20	126.05	17	125.26	124.50	3	10,351	0.03%
2021/05/28	11	123.09	10	123.10	125.50	1	10,332	0.01%
2021/05/27	15	120.07	14	120.64	118.50	1	10,328	0.01%
2021/05/26	3	125.50	5	125.80	121.50	-2	10,310	-0.02%
2021/05/25	76	127.37	74	127.64	124.50	2	10,278	0.02%
2021/05/24	36	121.67	37	118.88	126.00	-1	10,082	-0.01%
2021/05/21	128	120.34	116	119.71	117.00	12	9,988	0.12%	大買/大賣/
2021/05/20	46	113.72	59	111.65	116.00	-13	9,775	-0.13%
2021/05/19	13	110.50	24	110.50	113.00	-11	9,841	-0.11%
2021/05/18	29	107.81	9	105.22	111.50	20	9,706	0.21%
2021/05/17	50	101.59	52	101.77	101.50	-2	9,640	-0.02%
2021/05/14	60	112.93	60	113.15	105.50	0	9,726	0.00%
2021/05/13	18	104.72	18	104.81	114.00	0	9,661	0.00%
2021/05/12	76	116.64	74	118.21	109.00	2	9,561	0.02%
2021/05/11	55	117.31	62	117.77	121.00	-7	9,499	-0.07%
2021/05/10	31	125.02	52	128.77	123.00	-21	9,413	-0.22%
2021/05/07	40	129.71	31	128.58	131.50	9	9,367	0.10%
2021/05/06	55	124.88	67	124.31	124.00	-12	9,308	-0.13%
2021/05/05	70	123.93	45	126.16	120.00	25	9,281	0.27%
2021/05/04	82	126.63	93	126.99	128.50	-11	9,199	-0.12%
2021/05/03	42	135.48	21	136.50	131.50	21	9,087	0.23%
2021/04/29	19	149.92	55	149.14	146.00	-36	9,015	-0.40%
2021/04/28	53	147.55	16	151.41	145.00	37	8,883	0.42%
2021/04/27	94	153.43	102	150.14	151.50	-8	8,831	-0.09%	大賣/
2021/04/26	51	156.62	234	162.19	151.00	-183	8,687	-2.11%	大賣/鉅額交易
2021/04/23	756	154.66	578.1	154.08	155.50	177.9	8,500	2.09%	大買/大賣/鉅額交易
2021/04/22	52.1	144.70	38	144.57	141.50	14.1	8,310	0.17%
2021/04/21	11	157.00	10	157.75	154.00	1	8,204	0.01%
2021/04/20	21	157.21	21.2	157.55	159.00	-0.2	8,108	0.00%
2021/04/19	57.2	155.11	75	153.37	156.50	-17.8	8,037	-0.22%
2021/04/16	33	163.24	34	164.90	160.50	-1	7,901	-0.01%
2021/04/15	64	160.98	53.1	160.40	170.00	10.9	7,730	0.14%
2021/04/14	59.1	164.55	52	162.97	162.00	7.1	7,536	0.09%
2021/04/13	15	180.10	10	180.10	178.50	5	7,370	0.07%
2021/04/12	18	179.78	6	184.83	175.00	12	7,234	0.17%
2021/04/09	16	196.13	13	201.69	187.50	3	7,125	0.04%
2021/04/08	17	199.88	21	197.02	197.00	-4	7,148	-0.06%
2021/04/07	5	207.50	5	207.90	203.50	0	7,114	0.00%
2021/04/06	6	207.50	7	204.93	203.00	-1	7,013	-0.01%
2021/04/01	5	198.70	3	193.50	193.50	2	6,922	0.03%
2021/03/31	220	203.54	208	203.19	201.00	12	6,895	0.17%	大買/大賣/
2021/03/30	244	188.37	227	187.99	195.50	17	6,719	0.25%	大買/大賣/
2021/03/29	509	180.92	432	181.25	178.00	77	6,520	1.18%	大買/大賣/
2021/03/26	665	184.88	742	184.74	182.50	-77	6,383	-1.21%	大買/大賣/
2021/03/25	403	179.17	276	180.79	181.00	127	6,049	2.10%	大買/大賣/鉅額交易
2021/03/24	50	168.12	156	173.80	177.00	-106	5,623	-1.88%	大賣/鉅額交易
2021/03/23	299	169.11	385	169.44	161.00	-86	5,276	-1.63%	大買/大賣/
2021/03/22	249	170.24	118	170.43	171.00	131	4,752	2.76%	大買/大賣/鉅額交易
2021/03/19	52	149.60	32	151.34	155.50	20	4,654	0.43%
2021/03/18	86	141.31	105	141.19	141.50	-19	4,497	-0.42%	大賣/
2021/03/17	47	140.66	27.8	141.27	138.50	19.2	4,421	0.43%
2021/03/16	48	145.17	21.5	142.73	138.50	26.5	4,262	0.62%
2021/03/15	73	146.52	371	145.96	146.00	-298	3,823	-7.79%	大賣/鉅額交易
2021/03/12	388	136.17	60	134.24	136.50	328	3,504	9.36%	大買/鉅額交易
2021/03/11	62	115.37	48	116.49	124.50	14	3,342	0.42%
2021/03/10	4	107.25	4	107.75	113.50	0	3,076	0.00%
2021/03/09	44	105.03	42	105.17	103.50	2	3,048	0.07%
2021/03/08	1	103.00	0	0.00	105.50	1	2,959	0.03%
2021/03/05	11	127.09	10	129.40	114.00	1	2,896	0.03%
2021/03/04	0	0.00	2	121.50	123.00	-2	2,840	-0.07%
2021/03/03	0	0.00	1	111.00	119.00	-1	2,804	-0.04%
2021/03/02	2	120.50	2	125.00	121.50	0	2,742	0.00%
2021/02/26	2	118.00	1	118.00	118.00	1	2,660	0.04%
2021/02/25	0	0.00	5.1	101.74	107.50	-5.1	2,591	-0.20%
2021/02/24	2.1	98.33	0	0.00	98.00	2.1	2,529	0.08%
2021/02/23	3	100.00	0	103.00	103.00	3	2,484	0.12%
2021/02/22	2.1	100.30	4	100.10	98.10	-1.9	2,436	-0.08%
2021/02/19	6	97.63	28	94.64	98.10	-22	2,352	-0.94%
2021/02/18	16	89.20	0	0.00	89.20	16	2,205	0.73%
2021/02/17	115	81.10	0	0.00	81.10	115	2,206	5.21%	大買/鉅額交易
2021/02/05	16	72.41	21	72.53	73.80	-5	2,182	-0.23%
2021/02/04	7	63.74	28	66.06	67.10	-21	1,989	-1.06%
2021/02/03	8	61.61	9	62.51	61.00	-1	1,932	-0.05%
2021/02/02	11	61.39	20	61.64	62.80	-9	1,904	-0.47%
2021/02/01	5	56.76	5	57.10	58.00	0	1,867	0.00%
2021/01/29	34	58.93	23	62.04	57.80	11	1,858	0.59%
2021/01/28	23	61.77	22	61.90	61.50	1	1,824	0.05%
2021/01/27	193	63.71	203	63.70	63.80	-10	1,769	-0.57%	大買/大賣/
2021/01/26	3	58.00	3	59.70	58.00	0	1,682	0.00%
2021/01/25	2	58.75	3	59.00	59.00	-1	1,664	-0.06%
2021/01/22	4	57.63	6	57.48	57.80	-2	1,648	-0.12%
2021/01/21	4	55.78	4	55.48	55.30	0	1,628	0.00%
2021/01/20	3	54.27	3	54.47	54.40	0	1,619	0.00%
2021/01/18	1	56.30	1	55.00	55.80	0	1,593	0.00%
2021/01/15	2	57.70	2	57.90	57.20	0	1,577	0.00%
2021/01/14	9	59.34	9	59.76	59.60	0	1,558	0.00%
2021/01/13	8	59.00	8.8	58.19	59.50	-0.8	1,531	-0.05%
2021/01/12	7	57.46	12	57.85	56.60	-5	1,490	-0.34%
2021/01/08	11	56.39	11	57.20	56.40	0	1,436	0.00%
2021/01/07	5	56.80	0	0.00	56.80	5	1,415	0.35%
2021/01/06	15	56.87	0	0.00	56.30	15	1,390	1.08%
2021/01/05	0	0.00	9	60.27	59.20	-9	1,348	-0.67%
2021/01/04	4	59.65	0	60.20	59.20	4	1,315	0.30%
2020/12/31	15	62.16	3	64.07	60.20	12	1,264	0.95%
2020/12/30	2	58.85	21.9	60.19	60.90	-19.9	1,131	-1.76%
2020/12/29	0	0.00	1	55.50	55.40	-1	1,048	-0.10%
2020/12/28	9	57.60	21	57.82	56.50	-12	1,014	-1.18%
2020/12/25	99	57.51	101	58.32	57.90	-2	967	-0.21%	大賣/
2020/12/24	20	57.75	3	56.70	57.90	17	893	1.90%
2020/12/23	0	0.00	19	54.67	54.80	-19	749	-2.53%
2020/12/22	21	50.54	2	52.90	49.90	19	677	2.80%
2020/12/21	19	55.11	6.2	54.22	53.70	12.8	619	2.06%
2020/12/18	73.2	53.71	90	53.77	53.90	-16.8	506	-3.32%
2020/12/17	3	48.73	12	48.95	49.00	-9	365	-2.46%
2020/12/16	0	0.00	0	45.45	44.55	0	276	0.00%
2020/12/15	0	44.70	0.1	44.70	44.50	-0.1	267	-0.04%
2020/12/14	1.1	45.54	10	46.35	45.70	-8.9	256	-3.47%
2020/12/08	0	0.00	0.1	42.50	42.00	-0.1	210	-0.05%
2020/12/04	22.1	44.09	32	44.10	43.60	-9.9	192	-5.15%
2020/11/12	1.8	38.68	0	0.00	38.75	1.8	141	1.29%
2020/11/10	5	39.40	5	38.98	38.50	0	143	0.00%
2020/09/17	0	0.00	2	37.78	37.65	-2	173	-1.15%
2020/09/10	0	36.00	0	0.00	36.15	0	175	0.01%
2020/09/08	2	35.93	0	0.00	35.85	2	184	1.08%
2020/08/03	0	34.50	0	0.00	34.70	0	176	0.00%
2020/07/03	1	38.55	1	39.05	39.05	0	168	0.00%
2020/06/11	1	36.60	0	0.00	37.55	1	177	0.56%
2020/06/09	1	38.65	0	0.00	38.60	1	181	0.55%
2020/06/03	1	38.20	0	0.00	38.15	1	186	0.54%
2020/06/01	0	0.00	1	36.60	38.50	-1	175	-0.57%
2020/05/11	0	0.00	1	35.90	36.30	-1	166	-0.60%
2020/05/04	0	0.00	10	33.40	33.10	-10	180	-5.54%
2020/04/29	0	33.10	0	0.00	33.20	0	180	0.00%
2020/03/24	0	0.00	1	26.50	26.70	-1	209	-0.48%
2020/03/23	1	25.45	0	0.00	25.45	1	209	0.48%
2020/03/12	10	29.95	0	0.00	29.65	10	192	5.20%
2020/02/25	0	0.00	1	33.50	33.50	-1	180	-0.55%
2020/02/19	0	0.00	1	33.95	34.15	-1	185	-0.54%
2020/02/11	1	33.00	0	0.00	32.80	1	192	0.52%
2020/02/07	2	33.80	0	0.00	34.00	2	184	1.09%
2020/02/05	1	35.00	1	35.35	35.15	0	180	0.00%
2020/01/30	1	35.00	0	0.00	35.00	1	183	0.54%
2020/01/17	2	38.40	0	0.00	38.40	2	179	1.12%
2019/12/27	1	38.10	1	38.10	38.10	0	254	0.00%
2019/12/26	0	0.00	3	37.45	38.10	-3	257	-1.17%
2019/12/25	0	0.00	1	36.60	37.30	-1	260	-0.38%
2019/12/18	1	37.00	0	0.00	36.90	1	286	0.35%
2019/12/16	0	0.00	1	36.90	36.70	-1	289	-0.35%
2019/12/05	1	36.40	0	0.00	36.45	1	300	0.33%
2019/12/02	1	37.55	0	0.00	36.70	1	358	0.28%
2019/10/29	0	0.00	1	37.45	37.45	-1	638	-0.16%
2019/10/23	0	0.00	1	38.50	38.50	-1	664	-0.15%
2019/10/18	0	0.00	1	37.15	37.25	-1	749	-0.13%
2019/10/17	0	0.00	1	36.45	36.45	-1	755	-0.13%
2019/10/15	15	35.00	0	0.00	35.20	15	793	1.89%
2019/10/14	6	34.96	0	0.00	35.00	6	807	0.74%
2019/10/09	2	36.75	18	37.28	36.40	-16	840	-1.90%
2019/09/27	10	41.10	0	0.00	40.90	10	965	1.04%
2019/09/06	1	44.90	0	0.00	44.75	1	971	0.10%
2019/08/26	0	0.00	18	43.60	43.35	-18	979	-1.84%
2019/08/23	0	0.00	10	44.92	44.95	-10	977	-1.02%
2019/08/22	4	45.83	4	46.20	45.30	0	972	0.00%
2019/08/21	48	45.73	2	45.90	45.90	46	962	4.78%
2019/08/19	0	0.00	2	43.95	43.85	-2	925	-0.22%
2019/08/16	2	42.95	1	43.20	43.10	1	927	0.11%
2019/08/15	1	42.00	1	42.00	42.70	0	941	0.00%
2019/08/13	6	42.55	0	0.00	41.85	6	956	0.63%
2019/08/02	0	0.00	5	46.05	46.55	-5	948	-0.53%
2019/07/30	0	0.00	2	46.25	45.60	-2	909	-0.22%
2019/07/29	0	0.00	3	46.05	47.20	-3	901	-0.33%
2019/07/26	0	0.00	2	46.85	46.40	-2	895	-0.22%
2019/07/25	0	0.00	9	46.82	46.90	-9	895	-1.00%
2019/07/24	13	46.76	0	0.00	46.50	13	898	1.45%
2019/07/23	21	46.98	25	49.67	46.50	-4	894	-0.45%
2019/07/22	25	48.35	10	49.10	49.20	15	848	1.77%
2019/07/19	29	47.05	39	46.76	46.75	-10	830	-1.20%
2019/07/18	10	46.88	0	0.00	46.10	10	824	1.21%
2019/07/17	0	0.00	6	48.16	47.10	-6	811	-0.74%
2019/07/16	8	48.18	0	0.00	48.35	8	789	1.01%
2019/07/15	3	47.70	3	47.52	48.60	0	774	0.00%
2019/07/12	0	0.00	1	45.95	46.25	-1	746	-0.13%
2019/07/11	2	45.35	50	47.27	45.65	-48	771	-6.22%
2019/07/10	0	0.00	1	45.35	45.25	-1	740	-0.14%
2019/07/08	0	0.00	1	42.40	42.85	-1	747	-0.13%
2019/07/05	1	41.80	0	0.00	41.85	1	794	0.13%
2019/06/26	1	40.80	1	41.10	40.90	0	884	0.00%
2019/06/20	0	0.00	1	42.05	42.20	-1	957	-0.10%
2019/06/19	1	41.20	0	0.00	41.10	1	1,046	0.10%
2019/06/18	1	41.10	0	0.00	40.90	1	1,154	0.09%
2019/06/17	1	40.70	1	40.65	40.65	0	1,169	0.00%
2019/06/14	1	41.80	2	41.40	41.15	-1	1,200	-0.08%
2019/06/05	9	44.71	9	44.87	43.80	0	1,498	0.00%
2019/06/04	2	43.80	2	42.88	43.70	0	1,516	0.00%
2019/06/03	2	44.00	4	43.23	42.60	-2	1,534	-0.13%
2019/05/31	4	43.70	4	43.91	44.00	0	1,521	0.00%
2019/05/24	1	40.55	1	40.10	40.10	0	1,501	0.00%
2019/05/23	0	0.00	1	40.15	40.85	-1	1,498	-0.07%
2019/05/22	11	41.44	10	41.55	41.55	1	1,495	0.07%
2019/05/20	4	41.05	4	40.30	40.30	0	1,490	0.00%
2019/05/17	0	0.00	1	42.50	42.30	-1	1,503	-0.07%
2019/05/16	2	42.70	0	0.00	42.80	2	1,500	0.13%
2019/05/15	3	41.90	4	42.90	43.00	-1	1,480	-0.07%
2019/05/13	0	0.00	1	41.50	41.10	-1	1,475	-0.07%
2019/05/07	1	41.30	1	41.65	41.65	0	1,532	0.00%
2019/04/19	1	43.05	0	0.00	43.30	1	1,504	0.07%
2019/04/17	6	45.73	10	46.09	44.50	-4	1,484	-0.27%
2019/04/16	0	0.00	37	45.81	45.80	-37	1,460	-2.53%
2019/04/15	51	45.79	8	46.24	46.50	43	1,477	2.91%
2019/04/11	151	44.84	7	45.14	44.35	144	1,432	10.05%	大買/鉅額交易
2019/04/10	102	43.39	2	43.63	43.70	100	1,372	7.28%	大買/
2019/04/08	1	43.10	25	42.05	42.00	-24	1,375	-1.74%
2019/04/03	0	0.00	1	43.55	42.85	-1	1,411	-0.07%
2019/04/02	6	41.83	5	42.96	42.90	1	1,409	0.07%
2019/04/01	5	41.78	10	43.20	41.10	-5	1,392	-0.36%
2019/03/28	1	44.20	0	0.00	43.80	1	1,351	0.07%
2019/03/27	2	44.00	2	43.80	43.55	0	1,337	0.00%
2019/03/25	5	44.10	1	43.60	43.45	4	1,316	0.30%
2019/03/22	63	44.07	11	43.70	44.10	52	1,299	4.00%
2019/03/21	11	42.86	11	43.04	44.10	0	1,209	0.00%
2019/03/19	9	41.38	19	40.84	39.85	-10	1,151	-0.87%
2019/03/15	5	41.30	17	41.33	41.15	-12	1,128	-1.06%
2019/03/14	18	39.52	6	39.53	40.60	12	1,109	1.08%
2019/03/13	20	39.39	7	39.74	38.70	13	1,073	1.21%
2019/03/12	18	38.61	11	37.90	39.30	7	985	0.71%
2019/03/11	11	38.10	8	38.87	38.70	3	946	0.32%
2019/03/07	0	0.00	11	33.85	33.50	-11	799	-1.38%
2019/03/05	0	0.00	2	32.35	32.45	-2	763	-0.26%
2019/02/27	0	0.00	4	31.95	31.95	-4	749	-0.53%
2019/02/26	2	31.93	0	0.00	31.65	2	743	0.27%
2019/02/25	1	32.40	0	0.00	32.40	1	730	0.14%
2019/02/22	10	32.80	0	0.00	33.00	10	720	1.39%
2019/02/20	0	0.00	11	32.74	32.85	-11	707	-1.56%
2019/02/18	10	32.25	2	32.03	32.40	8	676	1.18%
2019/02/15	2	31.23	2	31.55	31.00	0	649	0.00%
2019/02/14	0	0.00	1	31.90	31.60	-1	642	-0.16%
2019/02/13	0	0.00	1	31.90	31.60	-1	634	-0.16%
2019/02/12	11	31.17	9	31.84	31.05	2	622	0.32%
2019/02/11	1	31.20	0	0.00	31.50	1	612	0.16%
2019/01/30	0	0.00	10	30.70	30.55	-10	583	-1.71%
2019/01/28	1	31.25	1	30.60	30.70	0	569	0.00%
2019/01/25	0	0.00	1	29.20	30.00	-1	527	-0.19%
2019/01/21	2	30.00	2	29.90	29.70	0	511	0.00%
2019/01/17	1	29.30	0	0.00	29.10	1	496	0.20%
2019/01/16	2	29.50	0	0.00	29.30	2	494	0.40%
2019/01/15	0	0.00	2	29.25	29.65	-2	487	-0.41%
2019/01/14	0	0.00	1	29.30	29.00	-1	482	-0.21%
2019/01/11	1	28.90	0	0.00	29.00	1	480	0.21%
2019/01/10	0	0.00	1	29.35	29.30	-1	476	-0.21%
2019/01/09	8	29.53	5	29.05	28.80	3	475	0.63%
2019/01/08	1	30.50	1	29.35	29.25	0	461	0.00%
2019/01/07	2	32.00	3	31.22	31.15	-1	436	-0.23%
2019/01/03	0	0.00	5	30.55	30.40	-5	381	-1.31%
2018/12/28	21	30.52	11	30.75	30.10	10	364	2.74%
2018/12/27	4	30.23	0	0.00	30.80	4	355	1.12%
2018/12/26	4	30.90	4	30.83	29.20	0	322	0.00%
2018/12/17	1	30.10	0	0.00	29.30	1	232	0.43%
2018/12/14	1	30.40	1	30.30	30.30	0	224	0.00%
2018/12/13	11	30.28	12	30.68	30.40	-1	216	-0.46%
2018/12/12	2	31.60	0	0.00	31.20	2	201	0.99%
2018/11/19	0	0.00	1	26.20	26.20	-1	82	-1.21%
2018/11/13	1	26.00	0	0.00	26.10	1	83	1.20%
2018/09/13	0	0.00	1	26.25	26.30	-1	83	-1.20%
2018/09/05	0	0.00	1	26.00	26.00	-1	80	-1.25%
2018/08/06	6	25.10	6	24.83	25.15	0	98	0.00%
2018/08/02	0	0.00	1	24.70	24.75	-1	97	-1.02%
2018/07/31	2	24.40	1	24.85	24.85	1	99	1.01%
2018/07/09	1	24.80	0	0.00	24.90	1	99	1.00%
2018/06/22	0	0.00	6	26.97	27.00	-6	101	-5.90%
2018/06/13	1	26.90	0	0.00	27.00	1	110	0.90%
2018/06/08	1	27.05	0	0.00	27.40	1	111	0.90%
2018/06/05	3	27.43	0	0.00	27.15	3	118	2.54%
2018/06/04	2	27.68	0	0.00	27.40	2	119	1.67%
2018/04/18	0	0.00	0	25.85	25.90	0	206	-0.02%
2018/04/13	0	0.00	5	26.39	25.90	-5	214	-2.33%
2018/04/11	0	0.00	4	25.78	25.70	-4	232	-1.72%
2018/03/30	2	27.05	0	0.00	27.30	2	230	0.87%
2018/03/29	0	0.00	1	27.05	27.00	-1	230	-0.43%
2018/03/27	1	27.20	0	0.00	27.10	1	229	0.44%
2018/03/22	0	0.00	1	27.10	26.80	-1	219	-0.46%
2018/03/16	2	26.55	0	0.00	26.70	2	216	0.92%