全訊 (5222)-新光券商分點個股進出

台股 » 個股 » 全訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全訊

(5222)

可現股當沖

股價
171.0
漲跌
▲1.5
漲幅
+0.88%
成交量
519張
產業
上市半導體類股
142人加入追蹤

立即追蹤
本地時間:14:30

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

全訊 (5222)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
2024/04/29	1	169.00	8	170.38	171.00	-7	1,016	-0.69%
2024/04/26	3	169.84	0	0.00	169.50	3	1,017	0.30%
2024/04/25	2	170.25	33	169.77	169.50	-31	1,028	-3.01%
2024/04/24	1	168.50	10.9	169.78	172.00	-9.9	1,035	-0.95%
2024/04/23	2.2	167.64	5.3	167.51	168.00	-3.1	1,036	-0.30%
2024/04/22	16.2	169.03	21	169.83	167.00	-4.8	1,037	-0.47%
2024/04/19	23	172.41	8	173.44	174.50	15	1,034	1.45%
2024/04/18	8	173.06	23	171.96	174.00	-15	1,015	-1.48%
2024/04/17	9	171.17	24.3	171.53	173.00	-15.3	1,018	-1.50%
2024/04/16	80.3	177.73	62.1	175.73	171.00	18.2	1,022	1.78%
2024/04/15	24.3	180.74	29	181.29	180.50	-4.7	912	-0.52%
2024/04/12	12.1	174.50	16.5	174.85	175.50	-4.4	880	-0.51%
2024/04/11	4.4	176.77	1.1	177.01	176.50	3.3	881	0.38%
2024/04/10	15.3	181.11	124	178.63	179.00	-108.7	886	-12.25%	大賣/鉅額交易
2024/04/09	138	182.92	21.2	180.53	181.50	116.8	865	13.50%	大買/鉅額交易
2024/04/08	31.4	181.59	7	181.00	178.50	24.4	842	2.90%
2024/04/03	10.5	181.15	14.1	182.03	182.00	-3.6	827	-0.43%
2024/04/02	14.6	179.00	5	179.10	180.00	9.6	814	1.18%
2024/04/01	44	181.76	11.1	182.26	179.00	32.9	809	4.07%
2024/03/29	9.2	177.30	4	177.37	177.50	5.2	791	0.65%
2024/03/28	27.4	181.09	8.5	182.63	180.00	18.9	780	2.42%
2024/03/27	9	180.17	19.9	181.10	180.00	-10.9	754	-1.45%
2024/03/26	22.7	180.26	24	179.81	179.00	-1.3	725	-0.19%
2024/03/25	27.1	183.74	34.5	184.32	182.00	-7.5	693	-1.08%
2024/03/22	14.1	176.82	29.2	175.83	178.00	-15.1	646	-2.34%
2024/03/21	4	170.38	2.2	170.50	171.00	1.8	607	0.29%
2024/03/20	1	170.00	3	171.33	170.50	-2	610	-0.32%
2024/03/19	5.1	171.30	6.7	172.68	170.00	-1.6	603	-0.26%
2024/03/18	4	170.25	5.3	171.55	172.50	-1.3	600	-0.22%
2024/03/15	4.1	171.33	18.2	171.26	173.00	-14.1	589	-2.39%
2024/03/14	26	168.92	3.4	168.68	168.50	22.6	566	3.98%
2024/03/13	23	167.70	38.7	168.41	167.00	-15.7	557	-2.81%
2024/03/12	10	162.25	5	162.00	162.00	5	525	0.95%
2024/03/11	2	160.00	10	160.25	160.00	-8	538	-1.49%
2024/03/08	22.2	159.03	2	160.25	159.50	20.2	540	3.73%
2024/03/07	13	161.46	3.2	161.44	160.00	9.8	539	1.81%
2024/03/06	8	163.93	9	163.72	163.00	-1	539	-0.18%
2024/03/05	6	162.00	0	162.00	162.00	6	540	1.12%
2024/03/04	0	163.04	2	163.50	163.00	-2	551	-0.36%
2024/03/01	2	163.75	2.1	164.19	163.50	-0.1	563	-0.02%
2024/02/29	4	162.13	2	163.25	163.50	2	582	0.35%
2024/02/27	6	163.08	2	161.50	161.50	4	674	0.59%
2024/02/26	2	164.99	14.1	164.71	165.50	-12.1	701	-1.73%
2024/02/23	12	160.34	1	160.50	160.00	11	693	1.59%
2024/02/22	0	161.04	0	162.00	162.00	0	693	0.00%
2024/02/21	3	160.01	5	160.60	160.50	-2	697	-0.28%
2024/02/20	20.1	162.13	9	163.89	161.00	11.1	696	1.59%
2024/02/19	2.1	163.03	10	164.30	164.00	-7.9	690	-1.14%
2024/02/16	2	162.51	1.5	163.17	163.00	0.5	693	0.07%
2024/02/15	7	159.29	11	161.60	163.00	-4	692	-0.58%
2024/02/05	1	159.00	0.2	160.00	158.00	0.8	681	0.12%
2024/02/02	0	160.37	1	161.00	160.50	-1	688	-0.14%
2024/02/01	0	0.00	2.2	160.05	160.50	-2.2	690	-0.32%
2024/01/31	1.3	158.66	1	159.00	159.00	0.3	694	0.04%
2024/01/30	1.1	158.58	2	158.50	158.50	-0.9	708	-0.13%
2024/01/29	1.1	158.68	0.2	160.00	159.50	1	713	0.14%
2024/01/26	2	159.51	2	159.50	159.00	0	717	0.00%
2024/01/25	3.1	159.53	0	0.00	159.00	3.1	720	0.43%
2024/01/24	3.1	161.51	2	160.50	160.50	1.1	723	0.16%
2024/01/23	0.2	161.96	0	0.00	162.00	0.2	727	0.03%
2024/01/22	2.3	158.58	4.6	160.59	161.00	-2.3	727	-0.31%
2024/01/19	12.3	159.08	12	160.54	158.50	0.3	724	0.05%
2024/01/18	28.1	161.95	2	162.50	160.50	26.1	717	3.63%
2024/01/17	12.3	163.63	19.1	163.08	165.00	-6.9	709	-0.97%
2024/01/16	12.1	167.79	1	167.00	166.50	11.1	698	1.59%
2024/01/15	2	170.75	18	171.00	170.00	-16	693	-2.31%
2024/01/12	10.4	169.72	1	171.00	169.00	9.4	686	1.37%
2024/01/11	9.1	169.59	32.1	168.93	171.00	-23	687	-3.35%
2024/01/10	41.2	169.42	24	170.67	166.00	17.2	681	2.52%
2024/01/09	20	168.92	8	167.56	166.50	12	658	1.82%
2024/01/08	14.7	171.06	37.3	174.17	169.50	-22.6	684	-3.30%
2024/01/05	15.1	170.86	13.4	171.20	173.00	1.7	663	0.25%
2024/01/04	7.2	169.25	14.7	170.22	170.50	-7.5	666	-1.13%
2024/01/03	3.1	168.46	7.4	168.34	168.50	-4.3	706	-0.61%
2024/01/02	4	167.01	9.1	168.44	167.00	-5.1	702	-0.73%
2023/12/29	2	166.25	1	166.50	167.00	1	709	0.14%
2023/12/28	3.6	166.94	4.1	167.76	167.00	-0.5	714	-0.08%
2023/12/27	2.3	168.38	20.3	168.27	168.50	-17.9	717	-2.50%
2023/12/26	1.4	167.45	2	167.50	168.00	-0.6	719	-0.09%
2023/12/25	2.1	165.03	8	165.44	166.00	-5.9	715	-0.83%
2023/12/22	2.1	164.54	2.2	165.23	164.50	-0.1	714	-0.01%
2023/12/21	16.3	166.51	11	169.86	165.00	5.3	716	0.74%
2023/12/20	0.2	167.58	0.4	167.61	168.00	-0.2	707	-0.03%
2023/12/19	2.5	166.09	0.1	165.58	165.50	2.4	710	0.34%
2023/12/18	15	165.97	3	165.50	167.00	12	718	1.68%
2023/12/15	6.2	166.87	5.5	166.62	166.00	0.7	720	0.10%
2023/12/14	6.3	168.77	7.5	168.50	168.00	-1.2	725	-0.16%
2023/12/13	7	169.22	13	169.46	169.00	-6	727	-0.82%
2023/12/12	17	169.32	1	170.00	168.50	16	733	2.18%
2023/12/11	2	168.00	2	168.25	168.00	0	747	0.00%
2023/12/08	1	170.01	5	170.50	169.50	-4	754	-0.53%
2023/12/07	8.2	170.75	17.1	171.65	169.50	-8.8	756	-1.16%
2023/12/06	6.1	170.50	17.1	169.89	170.00	-11	763	-1.44%
2023/12/05	8.6	167.14	1	168.00	167.50	7.6	757	1.00%
2023/12/04	4.4	168.92	2	169.25	169.00	2.4	759	0.31%
2023/12/01	8.2	168.34	5.4	169.17	167.50	2.8	773	0.37%
2023/11/30	9.5	169.60	1.1	168.73	168.50	8.4	776	1.08%
2023/11/29	5.2	169.53	15.7	169.59	170.50	-10.5	787	-1.33%
2023/11/28	9.5	164.77	8	167.13	168.50	1.5	801	0.18%
2023/11/27	66.9	167.10	56.1	165.55	165.00	10.9	805	1.35%
2023/11/24	140	175.01	84.8	175.47	170.50	55.2	826	6.67%	大買/
2023/11/22	0.1	165.40	0	0.00	165.00	0.1	815	0.01%
2023/11/21	7	164.71	1.4	165.65	164.50	5.6	827	0.67%
2023/11/20	2	164.75	2	165.75	165.00	0	846	0.00%
2023/11/17	0	0.00	7	162.71	163.00	-7	881	-0.79%
2023/11/16	3	162.83	0.3	164.49	162.50	2.7	892	0.31%
2023/11/15	7	164.71	31.2	165.32	163.00	-24.2	907	-2.66%
2023/11/14	1.8	165.00	2	165.25	165.00	-0.2	911	-0.02%
2023/11/13	1	164.00	2	166.00	163.50	-1	920	-0.11%
2023/11/10	11	164.45	7	163.50	163.50	4	928	0.43%
2023/11/09	0.1	164.00	0.1	165.50	167.00	0.1	932	0.01%
2023/11/08	18	166.61	3	166.50	165.50	15	952	1.58%
2023/11/07	2	169.50	5	167.10	168.00	-3	958	-0.31%
2023/11/06	2	163.50	9	163.06	164.00	-7	955	-0.73%
2023/11/03	4.2	159.57	5	160.10	159.50	-0.8	967	-0.08%
2023/11/02	5	157.30	6	158.08	157.50	-1	980	-0.10%
2023/11/01	5	156.50	6	156.75	155.50	-1	1,003	-0.10%
2023/10/31	8	160.31	6	163.00	157.50	2	1,018	0.20%
2023/10/30	3	161.17	3	162.00	160.50	0	1,033	0.00%
2023/10/27	6.1	160.45	3	163.00	160.50	3.1	1,060	0.29%
2023/10/26	12.4	163.43	5	163.50	161.50	7.4	1,096	0.68%
2023/10/25	6	167.08	2	167.75	166.50	4	1,102	0.36%
2023/10/24	8	165.31	4	165.63	166.50	4	1,108	0.36%
2023/10/23	4	167.37	2	168.75	167.50	2	1,113	0.18%
2023/10/20	8	165.74	8.6	166.34	167.50	-0.6	1,121	-0.05%
2023/10/19	5	168.10	5	168.50	167.50	0	1,139	0.00%
2023/10/18	7	165.00	8	166.69	165.50	-1	1,145	-0.09%
2023/10/17	3.2	169.34	16	168.88	166.50	-12.8	1,147	-1.12%
2023/10/16	31.3	173.93	36	173.36	171.00	-4.7	1,148	-0.41%
2023/10/13	3	167.67	4	168.87	169.00	-1	1,146	-0.09%
2023/10/12	15	170.30	13.3	171.48	168.50	1.7	1,151	0.15%
2023/10/11	15	170.67	20.1	172.33	170.00	-5.1	1,142	-0.45%
2023/10/06	2	162.50	7	161.50	163.00	-5	1,102	-0.45%
2023/10/05	25	164.64	29	163.85	162.50	-4	1,103	-0.36%
2023/10/04	6	158.83	5	159.20	161.00	1	1,098	0.09%
2023/10/03	4.2	160.37	3	159.83	158.50	1.2	1,098	0.11%
2023/10/02	9.1	160.88	7	160.86	161.50	2.1	1,101	0.19%
2023/09/28	6	156.00	5	156.60	156.50	1	1,130	0.09%
2023/09/27	3.1	154.20	6	154.83	154.50	-2.9	1,135	-0.25%
2023/09/26	19.1	156.63	3	155.00	155.00	16.1	1,144	1.40%
2023/09/25	8	159.56	2	159.00	159.50	6	1,144	0.52%
2023/09/22	3	156.50	1	157.00	157.00	2	1,154	0.17%
2023/09/21	20.2	159.08	9.1	157.42	157.50	11.1	1,166	0.96%
2023/09/20	3.4	161.91	0	0.00	161.50	3.4	1,176	0.29%
2023/09/19	11.8	164.01	3.5	163.07	161.50	8.3	1,209	0.68%
2023/09/18	8.6	167.61	2.6	168.96	166.00	6	1,208	0.50%
2023/09/15	4.3	168.85	6.3	169.55	168.50	-2	1,213	-0.17%
2023/09/14	11	167.41	3	168.83	168.00	8	1,252	0.64%
2023/09/13	4	169.13	10	169.00	169.00	-6	1,326	-0.45%
2023/09/12	4.1	170.74	5	171.20	173.00	-0.9	1,338	-0.07%
2023/09/11	41.3	178.50	35	174.96	172.00	6.3	1,342	0.47%
2023/09/08	5	173.80	2.1	175.45	174.50	2.9	1,330	0.22%
2023/09/07	12	176.00	5.1	176.30	175.00	6.9	1,338	0.51%
2023/09/06	12	177.17	30.1	177.47	177.00	-18.1	1,350	-1.34%
2023/09/05	25	179.80	15	179.60	180.50	10	1,348	0.74%
2023/09/04	10.3	180.18	8.4	178.02	182.50	2	1,390	0.14%
2023/09/01	19.1	183.29	11	183.82	181.50	8.1	1,409	0.57%
2023/08/31	12.2	181.70	10	182.10	181.00	2.2	1,416	0.16%
2023/08/30	47.1	182.47	77	182.02	181.00	-29.9	1,414	-2.12%
2023/08/29	69.4	176.26	97.1	176.71	182.00	-27.6	1,380	-2.00%
2023/08/28	27.3	172.82	25.1	171.98	173.00	2.3	1,314	0.17%
2023/08/25	8.2	167.49	7	166.71	165.50	1.2	1,286	0.09%
2023/08/24	71.1	168.37	12	167.71	168.50	59.1	1,290	4.58%
2023/08/23	15.1	161.56	16	163.63	162.00	-0.9	1,289	-0.07%
2023/08/22	2	173.25	1	172.50	171.50	1	1,277	0.08%
2023/08/21	6	175.51	11	176.36	176.00	-5	1,295	-0.38%
2023/08/18	0.1	172.50	5	171.50	171.00	-4.9	1,382	-0.36%
2023/08/17	2	169.50	5.1	169.14	170.00	-3.1	1,394	-0.22%
2023/08/16	1	160.50	2	161.75	165.50	-1	1,402	-0.07%
2023/08/15	0	0.00	1.6	164.53	163.50	-1.6	1,442	-0.11%
2023/08/14	6	163.41	1.2	164.33	161.50	4.8	1,456	0.33%
2023/08/11	4	169.50	5	170.00	168.50	-1	1,465	-0.07%
2023/08/10	2	167.00	4.4	168.18	167.00	-2.4	1,476	-0.16%
2023/08/09	7.1	168.71	1	167.51	167.50	6.1	1,493	0.41%
2023/08/08	7	174.14	4	177.00	172.00	3	1,505	0.20%
2023/08/07	8.2	172.33	8.1	173.62	174.50	0.2	1,549	0.01%
2023/08/04	4	172.50	9	174.33	177.00	-5	1,558	-0.32%
2023/08/02	13	170.39	18.1	175.06	169.50	-5.1	1,600	-0.32%
2023/08/01	15.1	174.50	2	173.00	176.50	13.1	1,672	0.78%
2023/07/31	31	178.69	42	179.58	180.00	-11	1,736	-0.63%
2023/07/28	14	171.71	19	172.68	173.00	-5	1,852	-0.27%
2023/07/27	2	168.25	11.2	167.70	167.00	-9.2	2,181	-0.42%
2023/07/26	8.2	165.69	7	165.00	165.00	1.2	2,379	0.05%
2023/07/25	5.1	168.02	7	169.64	168.00	-1.9	2,430	-0.08%
2023/07/24	23.1	166.31	6	169.17	170.00	17.1	2,538	0.67%
2023/07/21	16.1	173.87	4	172.75	172.50	12.1	2,580	0.47%
2023/07/20	12	176.88	7	176.79	178.00	5	2,666	0.19%
2023/07/19	6	174.83	7	175.50	174.50	-1	2,676	-0.04%
2023/07/18	19.3	176.98	12.7	176.13	175.00	6.6	2,748	0.24%
2023/07/17	4	181.38	16	182.41	182.00	-12	2,826	-0.42%
2023/07/14	5	182.30	5.1	183.33	182.50	-0.1	2,846	0.00%
2023/07/13	4	184.25	7.3	186.14	182.00	-3.2	2,933	-0.11%
2023/07/12	0	0.00	0.5	184.50	184.50	-0.5	3,106	-0.02%
2023/07/11	1	185.00	3	185.17	185.00	-2	3,223	-0.06%
2023/07/10	3	182.83	2	183.75	182.50	1	3,505	0.03%
2023/07/07	12.1	185.04	7	184.00	183.50	5.1	3,567	0.14%
2023/07/06	15	189.57	18	188.31	186.00	-3	3,624	-0.08%
2023/07/05	5.1	184.20	5.1	184.49	183.50	0	3,731	0.00%
2023/07/04	8	181.75	4	181.75	181.00	4	3,900	0.10%
2023/07/03	5.2	182.09	13	182.27	182.50	-7.8	3,937	-0.20%
2023/06/30	10	181.85	9	181.67	182.00	1	3,964	0.03%
2023/06/29	20	183.95	14	184.07	183.50	6	4,006	0.15%
2023/06/28	13.2	186.05	13.1	186.85	186.50	0	4,092	0.00%
2023/06/27	51.1	191.68	296.9	187.12	183.00	-245.8	4,275	-5.75%	大賣/鉅額交易
2023/06/26	44.1	200.11	17	199.18	196.50	27.1	4,313	0.63%
2023/06/21	15	198.03	12	197.35	197.00	3	4,491	0.07%
2023/06/20	46	203.84	37.8	200.37	198.50	8.3	4,604	0.18%
2023/06/19	47.6	203.03	94.2	204.42	203.50	-46.6	4,561	-1.02%
2023/06/16	23	199.07	22.4	198.51	196.00	0.6	4,476	0.01%
2023/06/15	21.1	195.78	30.8	197.09	199.00	-9.7	4,463	-0.22%
2023/06/14	4	195.75	11.6	194.94	194.00	-7.6	4,464	-0.17%
2023/06/13	13.1	194.92	14.5	195.03	195.00	-1.4	4,468	-0.03%
2023/06/12	33.6	197.72	16.1	195.16	194.50	17.5	4,455	0.39%
2023/06/09	10.7	200.57	11.1	199.59	199.00	-0.5	4,444	-0.01%
2023/06/08	87.2	203.00	43.7	201.03	201.50	43.5	4,439	0.98%
2023/06/07	27	201.78	21.2	200.39	199.50	5.8	4,407	0.13%
2023/06/06	27.5	198.44	45.6	198.59	200.50	-18.1	4,386	-0.41%
2023/06/05	20	197.28	35	197.23	195.50	-15	4,365	-0.34%
2023/06/02	4	194.38	10.1	194.11	193.50	-6.1	4,361	-0.14%
2023/06/01	8	193.87	7	193.00	193.00	1	4,376	0.02%
2023/05/31	6.3	193.94	16	194.25	194.50	-9.7	4,377	-0.22%
2023/05/30	32	194.84	20.4	194.64	193.50	11.7	4,375	0.27%
2023/05/29	10.2	196.20	128.2	198.23	198.00	-118.1	4,365	-2.70%	大賣/鉅額交易
2023/05/26	27.1	194.15	23	194.47	193.50	4.1	4,370	0.09%
2023/05/25	24.4	198.83	44.2	197.78	198.00	-19.8	4,366	-0.45%
2023/05/24	226.2	205.62	252.7	204.47	202.50	-26.4	4,380	-0.60%	大買/大賣/
2023/05/23	17.2	195.33	24	197.10	198.50	-6.8	4,359	-0.16%
2023/05/22	4.2	196.45	31.1	196.00	195.50	-26.9	4,369	-0.62%
2023/05/19	69.3	195.66	168	196.25	193.50	-98.8	4,368	-2.26%	大賣/
2023/05/18	18.4	192.92	35.4	193.16	192.50	-17	4,324	-0.39%
2023/05/17	23	195.24	54	195.50	195.00	-31	4,314	-0.72%
2023/05/16	19	191.21	7	192.14	191.00	12	4,321	0.28%
2023/05/15	35	189.71	17.2	191.59	191.00	17.9	4,356	0.41%
2023/05/12	18.1	192.87	40.1	192.17	192.50	-22	4,376	-0.50%
2023/05/11	47.3	197.06	29.2	197.44	193.50	18.1	4,353	0.42%
2023/05/10	20.1	202.30	22	203.07	204.50	-1.9	4,299	-0.04%
2023/05/09	60.4	201.45	50	200.35	200.00	10.4	4,267	0.24%
2023/05/08	53.2	210.57	53.1	213.12	206.00	0.1	4,214	0.00%
2023/05/05	48.1	215.80	38.1	216.33	215.00	10	4,126	0.24%
2023/05/04	264.5	216.43	112.8	217.52	219.50	151.7	4,041	3.75%	大買/大賣/鉅額交易
2023/05/03	319.6	216.95	356.5	217.39	218.50	-36.9	3,892	-0.95%	大買/大賣/
2023/05/02	256.5	210.19	126.4	209.10	208.50	130.2	3,554	3.66%	大買/大賣/鉅額交易
2023/04/28	141.7	197.57	91	197.01	197.50	50.7	3,356	1.51%	大買/
2023/04/27	129.5	196.29	101.2	196.82	192.00	28.4	3,301	0.86%	大買/大賣/
2023/04/26	57.6	194.29	276.3	194.27	197.00	-218.8	3,187	-6.86%	大賣/鉅額交易
2023/04/25	134.3	196.01	97.6	194.23	190.00	36.6	3,119	1.17%	大買/
2023/04/24	25	188.14	27	189.11	188.50	-2	3,018	-0.07%
2023/04/21	55.3	185.98	50.4	186.17	185.00	4.8	2,996	0.16%
2023/04/20	127.2	196.05	108.4	197.01	190.50	18.8	2,917	0.64%	大買/大賣/
2023/04/19	34.2	195.77	45.2	196.16	196.00	-11	2,811	-0.39%
2023/04/18	105.2	197.08	79.1	198.42	194.00	26.1	2,793	0.93%	大買/
2023/04/17	158.1	204.22	156.3	203.62	201.50	1.8	2,701	0.06%	大買/大賣/
2023/04/14	68.1	197.13	70.2	197.96	195.00	-2.1	2,519	-0.08%
2023/04/13	316.1	199.02	239.2	198.35	195.00	76.9	2,399	3.20%	大買/大賣/
2023/04/12	78	187.99	89	187.31	189.50	-11	2,112	-0.52%
2023/04/11	86.7	185.57	93.2	186.38	183.00	-6.5	2,046	-0.32%
2023/04/10	164.1	194.73	153.6	193.98	190.00	10.5	1,981	0.53%	大買/大賣/
2023/04/07	249.9	190.98	241.2	190.65	191.50	8.8	1,840	0.48%	大買/大賣/
2023/04/06	52.2	184.15	78	183.97	182.00	-25.8	1,664	-1.55%
2023/03/31	33.1	181.85	28.1	183.63	183.50	5	1,615	0.31%
2023/03/30	39.2	185.96	57	186.67	183.00	-17.8	1,580	-1.13%
2023/03/29	135	187.97	90	188.53	187.50	45	1,527	2.95%	大買/
2023/03/28	216.3	193.71	103.7	193.25	185.00	112.6	1,426	7.89%	大買/大賣/鉅額交易
2023/03/27	33	189.91	129.3	189.86	196.50	-96.3	1,222	-7.88%	大賣/
2023/03/24	186.2	177.10	180	177.11	179.00	6.2	1,151	0.54%	大買/大賣/
2023/03/23	149	163.45	78.1	164.73	167.00	70.9	965	7.35%	大買/
2023/03/22	8.3	151.19	5	151.20	152.00	3.3	841	0.39%
2023/03/21	3.2	151.11	11.1	150.52	150.00	-7.9	842	-0.94%
2023/03/20	16	150.44	17	150.71	151.00	-1	845	-0.12%
2023/03/17	18.2	149.01	22	149.27	149.50	-3.8	839	-0.45%
2023/03/16	10	146.30	19	146.03	144.00	-9	830	-1.08%
2023/03/15	9.1	145.68	2.1	145.02	144.50	7.1	853	0.83%
2023/03/14	10.1	144.25	0	0.00	145.00	10.1	896	1.12%
2023/03/13	18.3	144.76	3	146.13	146.50	15.3	940	1.63%
2023/03/10	38	148.70	23.1	147.40	148.00	14.9	940	1.58%
2023/03/09	5	152.20	15	152.47	152.50	-10	930	-1.08%
2023/03/08	7	150.21	18	151.25	150.50	-11	918	-1.20%
2023/03/07	11.1	150.45	14.1	152.32	149.50	-3	919	-0.32%
2023/03/06	14.2	152.29	16	152.91	151.00	-1.9	913	-0.21%
2023/03/03	10.2	149.01	9.6	149.37	148.50	0.6	892	0.06%
2023/03/02	10	148.10	4.4	148.61	147.50	5.6	886	0.63%
2023/03/01	7.3	147.88	17	147.56	148.50	-9.7	898	-1.08%
2023/02/24	14.1	149.94	16.4	150.75	149.00	-2.3	912	-0.25%
2023/02/23	29.1	149.86	34	151.32	148.50	-5	886	-0.56%
2023/02/22	92.1	151.83	57	151.62	148.50	35.1	865	4.05%
2023/02/21	68.1	156.26	76.3	156.75	157.00	-8.2	825	-1.00%
2023/02/20	13	146.96	49.2	147.15	146.50	-36.2	757	-4.78%
2023/02/17	30.1	142.32	3.8	143.62	142.00	26.2	726	3.61%
2023/02/16	8	144.44	6	145.08	144.00	2	710	0.29%
2023/02/15	32.2	145.53	12	145.00	145.00	20.2	707	2.85%
2023/02/14	14	148.71	34	148.88	149.50	-20	689	-2.90%
2023/02/13	46	147.49	44	148.98	143.50	2	650	0.31%
2023/02/10	23.3	145.68	38.3	145.45	146.00	-15	598	-2.51%
2023/02/09	12.1	139.30	2	140.25	138.50	10.1	550	1.84%
2023/02/08	11	140.14	1	143.00	140.50	10	544	1.84%
2023/02/07	6	141.50	3	142.17	142.00	3	543	0.55%
2023/02/06	3.1	143.37	4	143.13	143.50	-1	540	-0.18%
2023/02/03	15.1	143.17	1.1	145.43	142.00	14.1	534	2.63%
2023/02/02	4.3	143.64	3	144.00	145.50	1.3	529	0.24%
2023/02/01	4	143.50	3	141.83	143.00	1	529	0.19%
2023/01/31	5.1	140.30	1	144.00	140.50	4.1	528	0.78%
2023/01/30	2.1	143.53	1	145.00	143.50	1.1	537	0.21%
2023/01/17	2	143.00	5	143.30	142.50	-3	538	-0.56%
2023/01/16	0	0.00	7.1	141.63	141.50	-7.1	544	-1.30%
2023/01/13	5.1	135.92	0	0.00	137.50	5.1	574	0.88%
2023/01/12	7	137.93	3.8	138.56	137.00	3.2	599	0.54%
2023/01/11	4	139.63	2	141.00	139.50	2	599	0.34%
2023/01/10	2	140.51	1	140.00	141.00	1	598	0.17%
2023/01/09	6	140.25	3	141.00	139.50	3	598	0.50%
2023/01/06	12.1	142.66	6	143.25	139.50	6.1	594	1.03%
2023/01/05	7	142.36	4	142.88	142.00	3	588	0.51%
2023/01/04	1.1	142.88	2	140.75	143.00	-1	589	-0.16%
2023/01/03	2	138.25	2	139.25	138.50	0	598	0.00%
2022/12/30	2.1	139.24	3	140.50	139.00	-1	599	-0.16%
2022/12/29	1	137.50	1	141.00	137.50	0	603	0.00%
2022/12/28	0	0.00	7	137.43	137.50	-7	608	-1.15%
2022/12/27	3.1	138.35	0	0.00	139.00	3.1	610	0.51%
2022/12/26	0	0.00	3	139.33	139.50	-3	613	-0.49%
2022/12/23	2	135.25	1	135.50	134.50	1	615	0.16%
2022/12/22	2.1	140.64	0	0.00	137.50	2.1	624	0.34%
2022/12/21	1	139.00	3	139.50	140.00	-2	645	-0.31%
2022/12/20	2	136.00	1	134.00	134.00	1	654	0.15%
2022/12/19	0	0.00	1	136.50	137.00	-1	680	-0.15%
2022/12/16	4	138.13	2	140.25	136.50	2	695	0.29%
2022/12/15	2	143.25	2	141.75	141.50	0	697	0.00%
2022/12/14	1	141.50	5	141.50	142.00	-4	697	-0.57%
2022/12/13	3	140.00	5	140.70	140.50	-2	706	-0.28%
2022/12/12	1	148.00	1	145.00	144.50	0	708	0.00%
2022/12/09	1	144.00	2	144.00	144.00	-1	703	-0.14%
2022/12/08	6	142.42	1	142.50	143.00	5	724	0.69%
2022/12/07	30.2	148.46	19.1	145.36	143.00	11.1	738	1.50%
2022/12/06	23.1	150.58	18.1	151.47	150.50	5	733	0.68%
2022/12/05	20	150.25	41.1	151.11	152.50	-21.1	725	-2.91%
2022/12/02	14	139.04	17	139.00	139.00	-3	681	-0.44%
2022/12/01	6	137.25	40	136.74	136.00	-34	698	-4.86%
2022/11/30	28	133.61	9	135.44	133.50	19	744	2.55%
2022/11/29	15.1	136.65	45.1	136.05	133.50	-30.1	750	-4.00%
2022/11/28	7	128.57	5	128.90	132.00	2	746	0.27%
2022/11/25	9	132.17	13	132.42	130.50	-4	773	-0.52%
2022/11/24	3	133.17	19	133.24	133.50	-16	808	-1.98%
2022/11/23	54	134.14	6	135.92	134.00	48	809	5.93%
2022/11/22	18	137.31	84	138.45	137.50	-66	790	-8.35%
2022/11/21	3	129.67	1	129.00	130.50	2	770	0.26%
2022/11/18	26	132.15	0	0.00	130.00	26	772	3.37%
2022/11/17	3	132.83	0.6	134.30	133.00	2.4	769	0.32%
2022/11/16	4	135.38	32.1	135.13	134.00	-28.1	764	-3.67%
2022/11/15	4	128.75	1	129.00	129.00	3	750	0.40%
2022/11/14	4.1	128.78	1	130.00	129.00	3.1	752	0.41%
2022/11/11	11	128.64	5	128.20	129.00	6	759	0.79%
2022/11/10	17	128.24	4	127.63	127.50	13	761	1.71%
2022/11/09	1	129.00	2	129.00	129.00	-1	776	-0.13%
2022/11/08	21	129.43	2	129.50	128.00	19	782	2.43%
2022/11/07	7	128.64	12	129.13	129.50	-5	784	-0.64%
2022/11/04	15.3	128.43	1	129.50	127.50	14.3	782	1.83%
2022/11/03	1	127.50	39	129.86	130.50	-38	781	-4.86%
2022/11/02	2	127.00	0	0.00	127.00	2	777	0.26%
2022/11/01	5.1	127.50	18	128.44	128.00	-12.9	782	-1.65%
2022/10/31	9	125.72	6.1	125.92	125.00	2.9	785	0.37%
2022/10/28	43	127.19	16	127.94	124.50	27	794	3.40%
2022/10/27	24	128.17	7	129.29	129.50	17	818	2.08%
2022/10/26	10	128.15	26	128.58	127.50	-16	834	-1.92%
2022/10/25	16	125.63	7	125.64	124.00	9	819	1.10%
2022/10/24	20	126.75	13	128.12	124.50	7	810	0.86%
2022/10/21	41	129.49	29	130.29	123.50	12	801	1.50%
2022/10/20	11	127.00	30	126.52	126.50	-19	780	-2.43%
2022/10/19	2	119.25	3	120.17	119.50	-1	758	-0.14%
2022/10/18	14	119.21	7	119.50	118.50	7	759	0.92%
2022/10/17	16	116.75	24	117.54	119.00	-8	763	-1.05%
2022/10/14	4	121.25	19	121.95	121.50	-15	771	-1.95%
2022/10/13	15	120.37	6	118.50	117.50	9	774	1.16%
2022/10/12	6	120.67	12	122.08	123.50	-6	766	-0.78%
2022/10/11	23	124.54	15	126.10	123.00	8	762	1.05%
2022/10/07	1	131.00	0	132.50	130.50	1	750	0.13%
2022/10/06	45	131.93	29	132.74	132.00	16	749	2.13%
2022/10/05	39.1	137.05	15.1	136.14	134.00	24.1	745	3.23%
2022/10/04	6	135.58	34	135.94	136.00	-28	741	-3.77%
2022/10/03	26.1	133.37	13	134.15	132.50	13.1	740	1.77%
2022/09/30	2.1	133.74	11	133.64	134.50	-8.9	747	-1.19%
2022/09/29	23.1	133.63	58	134.63	132.00	-34.9	749	-4.66%
2022/09/28	46	135.42	29.7	131.22	128.50	16.4	762	2.15%
2022/09/27	32	138.77	37	139.64	140.50	-5	740	-0.67%
2022/09/26	62	149.52	48.7	142.39	140.50	13.3	730	1.82%
2022/09/23	63	156.01	46	154.59	156.00	17	707	2.40%
2022/09/22	24	154.67	26.1	154.54	157.50	-2	694	-0.29%
2022/09/21	5	153.30	11	154.00	154.00	-6	686	-0.87%
2022/09/20	2	154.00	33.1	154.19	154.00	-31.1	683	-4.55%
2022/09/19	33	150.77	41	150.28	150.50	-8	677	-1.17%
2022/09/16	1	154.00	4	156.25	154.00	-3	669	-0.45%
2022/09/15	70	157.78	11.1	156.87	156.00	58.9	669	8.79%
2022/09/14	40	158.40	60	158.17	161.00	-20	652	-3.06%
2022/09/13	52	157.47	34	159.03	159.50	18	636	2.83%
2022/09/12	40	149.77	44.1	151.04	155.50	-4	612	-0.66%
2022/09/08	39.3	143.58	28	144.14	143.50	11.3	576	1.96%
2022/09/07	44.4	147.31	36.1	148.06	143.50	8.3	572	1.46%
2022/09/06	84.8	150.99	58.1	153.45	152.50	26.7	545	4.89%
2022/09/05	26	147.08	4.2	147.21	146.50	21.8	494	4.40%
2022/09/02	5	145.80	6	148.33	145.00	-1	485	-0.21%
2022/09/01	20.1	147.79	14	149.07	147.00	6.1	479	1.27%
2022/08/31	42	144.69	47.1	147.14	150.50	-5.1	454	-1.12%
2022/08/30	22	136.45	31	136.32	137.00	-9	430	-2.09%
2022/08/29	8	130.25	0	0.00	132.50	8	429	1.86%
2022/08/26	2	134.50	2	135.50	135.50	0	436	0.00%
2022/08/25	7	134.00	22	134.52	136.00	-15	452	-3.32%
2022/08/24	2	131.50	2	132.50	131.50	0	453	0.00%
2022/08/23	2	132.00	0	0.00	132.50	2	477	0.42%
2022/08/19	0	0.00	0.1	137.00	134.50	-0.1	485	-0.02%
2022/08/18	9.1	136.98	21.2	136.22	135.00	-12.1	483	-2.50%
2022/08/17	3.1	136.14	8	136.31	134.00	-5	476	-1.04%
2022/08/16	6	134.50	26	134.50	136.00	-20	472	-4.23%
2022/08/15	2	130.50	8	131.31	129.50	-6	456	-1.31%
2022/08/12	13	123.19	11	125.18	126.50	2	448	0.45%
2022/08/10	5	125.50	2	127.50	126.50	3	444	0.67%
2022/08/09	9	126.39	2	127.50	126.50	7	450	1.55%
2022/08/08	15	126.90	7	127.79	128.00	8	449	1.78%
2022/08/05	4.1	131.51	2	131.25	131.50	2.1	448	0.47%
2022/08/04	16.2	132.84	0	131.50	130.50	16.2	444	3.64%
2022/08/03	41	137.15	26	138.31	136.50	15	435	3.44%
2022/08/02	8	132.38	33.1	133.25	134.00	-25.1	406	-6.17%
2022/08/01	5	129.00	0	0.00	128.50	5	384	1.30%
2022/07/29	0	0.00	1	129.50	129.00	-1	383	-0.26%
2022/07/28	6.1	128.58	4.1	128.69	128.00	2	385	0.51%
2022/07/27	4	128.50	91	128.30	131.50	-87	382	-22.72%
2022/07/26	20	132.10	0	0.00	130.50	20	375	5.33%
2022/07/25	5.1	134.42	3	136.00	134.50	2.1	371	0.57%
2022/07/22	7	138.43	0.1	138.00	137.50	7	369	1.88%
2022/07/21	4	140.38	36.1	138.45	140.00	-32.1	372	-8.63%
2022/07/20	10	135.00	13	135.69	133.50	-3	362	-0.83%
2022/07/19	2	133.00	0	0.00	132.50	2	363	0.55%
2022/07/18	3	133.50	6	134.50	134.00	-3	365	-0.82%
2022/07/15	3	131.67	2	131.50	132.00	1	363	0.28%
2022/07/14	3	130.50	5	131.10	130.50	-2	362	-0.55%
2022/07/13	0	129.00	6	130.33	129.00	-6	361	-1.66%
2022/07/12	15	127.80	0	0.00	127.00	15	362	4.14%
2022/07/11	3.1	133.26	2	133.00	132.00	1.1	360	0.31%
2022/07/08	35.1	137.26	11	138.91	134.00	24.1	358	6.72%
2022/07/07	54	134.71	9	134.50	135.50	45	349	12.86%
2022/07/06	43	135.71	19.3	135.21	135.00	23.7	343	6.89%
2022/07/05	2	124.00	3	123.33	124.50	-1	324	-0.31%
2022/07/04	18	121.47	0	0.00	120.50	18	324	5.55%
2022/07/01	3	125.00	7.2	127.20	122.00	-4.2	325	-1.28%
2022/06/30	2.3	130.22	2	131.00	130.50	0.3	321	0.08%
2022/06/29	1	132.50	2	131.25	132.50	-1	320	-0.31%
2022/06/28	3	133.83	3	135.50	133.50	0	320	0.00%
2022/06/27	6.1	136.85	5	138.60	138.50	1.1	319	0.33%
2022/06/24	1	133.00	2	134.25	133.00	-1	317	-0.32%
2022/06/23	1	134.50	16	137.63	135.00	-15	317	-4.72%
2022/06/22	12.1	138.71	0	143.50	136.00	12.1	312	3.86%
2022/06/21	2.1	140.76	5.1	143.39	144.00	-3.1	311	-0.98%
2022/06/20	6.1	139.37	14.1	141.55	135.50	-8	310	-2.58%
2022/06/17	1.4	133.11	3.2	137.39	138.50	-1.9	309	-0.61%
2022/06/15	1	140.00	9	138.44	137.00	-8	322	-2.48%
2022/06/14	10.1	137.70	5.1	138.54	138.50	5.1	322	1.57%
2022/06/13	2	141.00	4	140.00	142.50	-2	318	-0.63%
2022/06/10	0.1	142.00	0	0.00	143.50	0.1	320	0.03%
2022/06/09	8	147.88	11	149.09	146.50	-3	317	-0.95%
2022/06/08	10	148.05	14.4	148.60	146.00	-4.4	310	-1.40%
2022/06/07	7	140.79	1	140.50	139.50	6	298	2.01%
2022/06/06	4.2	143.22	1	142.50	143.50	3.2	295	1.06%
2022/06/02	7.1	143.37	11.1	144.46	145.00	-4	293	-1.37%
2022/06/01	9	135.44	3	136.67	136.00	6	286	2.09%
2022/05/31	17	137.26	25	138.78	137.00	-8	287	-2.79%
2022/05/30	0	0.00	0	132.46	133.00	0	272	-0.02%
2022/05/27	2	121.50	0	0.00	121.00	2	286	0.70%
2022/05/26	2	122.75	2	121.75	121.00	0	296	0.00%
2022/05/25	2	121.75	0	0.00	121.50	2	298	0.68%
2022/05/23	4.1	126.62	1	127.00	127.00	3.1	306	0.99%
2022/05/20	0	0.00	1	129.00	127.50	-1	311	-0.32%
2022/05/19	3	126.50	4	127.13	128.00	-1	311	-0.32%
2022/05/18	6	131.08	3	133.17	129.50	3	311	0.96%
2022/05/17	1.1	129.09	1	129.00	131.50	0.1	311	0.03%
2022/05/13	2.1	121.80	2	122.50	124.00	0	310	0.02%
2022/05/12	1	118.00	2	120.00	118.00	-1	309	-0.32%
2022/05/11	1	118.50	1	122.00	121.50	0	308	0.00%
2022/05/10	0	0.00	12.1	122.91	123.50	-12.1	309	-3.91%
2022/05/09	0.2	123.50	0	0.00	122.50	0.2	310	0.05%
2022/05/06	0	0.00	4	128.50	128.50	-4	312	-1.28%
2022/05/05	2	132.25	0	0.00	132.00	2	314	0.64%
2022/05/04	3	128.83	1	129.50	128.50	2	316	0.63%
2022/05/03	10	129.90	0	0.00	129.50	10	319	3.13%
2022/04/29	5.1	125.02	0	0.00	125.50	5.1	319	1.59%
2022/04/28	1	125.00	0	0.00	123.50	1	324	0.31%
2022/04/27	5.1	121.34	8	119.00	124.00	-2.9	325	-0.89%
2022/04/26	1	129.01	8	129.63	128.50	-7	321	-2.18%
2022/04/25	3.1	130.88	1	130.50	130.50	2.1	327	0.65%
2022/04/22	5	139.30	4	139.00	138.50	1	330	0.30%
2022/04/21	0	142.45	1	142.00	142.00	-1	356	-0.28%
2022/04/20	0	144.00	1	143.50	142.00	-1	371	-0.27%
2022/04/19	2	145.50	0	0.00	143.50	2	378	0.53%
2022/04/18	1	143.00	0	0.00	143.00	1	395	0.25%
2022/04/15	2	145.25	0.7	146.56	146.00	1.4	401	0.34%
2022/04/14	1	150.00	1	149.50	149.00	0	420	0.00%
2022/04/13	1	149.50	5	150.50	149.00	-4	436	-0.92%
2022/04/12	3	143.17	21	145.33	147.00	-18	441	-4.08%
2022/04/11	2.1	147.84	0	0.00	147.00	2.1	446	0.46%
2022/04/08	2	151.00	0	0.00	151.00	2	450	0.44%
2022/04/07	4	151.50	1	151.50	151.50	3	456	0.66%
2022/04/06	0	156.00	0	0.00	155.50	0	467	0.00%
2022/04/01	1	157.50	0	0.00	159.00	1	471	0.21%
2022/03/31	0	162.00	1	163.00	162.00	-1	474	-0.21%
2022/03/30	0.1	166.00	3	165.50	164.00	-2.9	479	-0.60%
2022/03/29	1	163.50	0	166.00	164.00	1	491	0.20%
2022/03/28	0	162.25	0	0.00	161.00	0	494	0.00%
2022/03/25	0.1	165.00	1	164.50	164.00	-1	496	-0.19%
2022/03/24	10	164.00	1	165.00	164.00	9	497	1.81%
2022/03/23	0	170.00	2	168.75	167.50	-2	498	-0.40%
2022/03/22	3.1	167.52	15.1	168.61	169.00	-12.1	503	-2.40%
2022/03/21	18	166.56	6.1	168.79	172.00	11.9	505	2.36%
2022/03/18	2	155.50	1	156.50	157.50	1	497	0.20%
2022/03/16	3	148.67	0	150.00	150.00	3	521	0.57%
2022/03/15	3.1	149.25	2	151.00	149.00	1.1	539	0.21%
2022/03/14	2	157.00	0	0.00	154.00	2	573	0.35%
2022/03/11	2	155.75	0.2	156.38	155.00	1.8	584	0.32%
2022/03/10	3	159.83	4	162.88	160.50	-1	591	-0.17%
2022/03/09	2.1	156.00	1	157.50	155.00	1.1	600	0.18%
2022/03/08	7.1	155.02	6	155.42	154.50	1.1	625	0.18%
2022/03/07	10	160.55	5	162.20	158.00	5	630	0.80%
2022/03/04	3.1	173.04	2	170.50	170.50	1.1	637	0.17%
2022/03/03	6	174.08	1	174.00	171.50	5	655	0.76%
2022/03/02	10	176.30	29	176.19	179.00	-19	687	-2.76%
2022/03/01	27	164.44	10	165.36	168.00	17	712	2.38%
2022/02/25	1	152.47	5	152.80	153.00	-4	749	-0.53%
2022/02/24	8.2	150.89	13	149.08	148.00	-4.8	819	-0.58%
2022/02/23	4	156.13	1	156.00	157.00	3	827	0.36%
2022/02/22	6.2	156.94	0	0.00	156.00	6.2	854	0.72%
2022/02/21	1	160.50	0	0.00	160.00	1	918	0.11%
2022/02/18	1	161.50	0	0.00	162.00	1	986	0.10%
2022/02/17	3	162.83	1	163.00	161.50	2	1,027	0.20%
2022/02/16	1	166.00	6	164.42	165.50	-5	1,080	-0.46%
2022/02/15	2	158.50	4	158.63	158.50	-2	1,134	-0.18%
2022/02/14	8.2	157.83	2	158.00	157.50	6.2	1,220	0.50%
2022/02/11	4	162.00	1	163.50	162.50	3	1,280	0.23%
2022/02/10	9	164.78	1	167.50	165.00	8	1,313	0.61%
2022/02/09	0	0.00	5	166.10	168.50	-5	1,355	-0.37%
2022/02/08	22	164.71	3	164.17	166.00	19	1,389	1.37%
2022/02/07	3.1	160.82	0	0.00	161.00	3.1	1,431	0.21%
2022/01/26	11	162.00	1	161.50	160.00	10	1,507	0.66%
2022/01/25	3.1	160.24	3	165.17	159.50	0.1	1,636	0.00%
2022/01/24	9	159.39	9	164.17	165.00	0	1,703	0.00%
2022/01/21	8.3	165.84	0	0.00	164.00	8.3	1,759	0.47%
2022/01/20	1	169.00	1	171.00	170.50	0	1,805	0.00%
2022/01/19	3	170.00	1	171.00	170.00	2	1,866	0.11%
2022/01/18	6	174.50	5	175.71	174.00	1	1,939	0.05%
2022/01/17	8	170.19	5	169.80	172.00	3	1,967	0.15%
2022/01/14	23.1	163.00	35.1	162.18	165.00	-12	2,027	-0.59%
2022/01/13	13.3	174.47	13	174.19	171.00	0.3	2,076	0.01%
2022/01/12	1	179.98	20	177.73	179.50	-19	2,072	-0.92%
2022/01/11	14.8	183.88	17	183.94	180.00	-2.2	2,074	-0.11%
2022/01/10	5.8	186.58	2.2	188.64	189.00	3.6	2,086	0.17%
2022/01/07	27.5	194.08	8.3	193.58	190.00	19.2	2,090	0.92%
2022/01/06	10.1	200.22	12.5	200.04	199.50	-2.4	2,081	-0.11%
2022/01/05	8	205.25	28.1	205.16	205.00	-20.1	2,085	-0.96%
2022/01/04	29.1	211.97	6	207.67	207.00	23.1	2,111	1.09%
2022/01/03	16	213.06	18	210.36	210.00	-2	2,108	-0.09%
2021/12/30	12.1	215.69	22	213.18	213.00	-9.9	2,106	-0.47%
2021/12/29	5.1	216.67	4	214.38	216.00	1.1	2,105	0.05%
2021/12/28	3	212.00	3	212.67	210.00	0	2,101	0.00%
2021/12/27	0	209.00	3	211.67	209.00	-3	2,109	-0.14%
2021/12/24	2	209.75	2	211.00	209.00	0	2,116	0.00%
2021/12/23	40.2	210.14	7.3	212.39	212.00	32.9	2,118	1.55%
2021/12/22	1	205.54	0	0.00	205.50	1	2,116	0.05%
2021/12/21	0	206.50	20.4	205.21	206.50	-20.3	2,122	-0.96%
2021/12/20	1	207.00	21	206.40	205.50	-20	2,135	-0.94%
2021/12/17	27.1	209.13	42	208.10	207.00	-14.9	2,149	-0.70%
2021/12/16	25	212.06	18	209.86	211.00	7	2,148	0.33%
2021/12/15	25.1	204.81	4	205.38	205.50	21.1	2,143	0.98%
2021/12/14	4.2	205.92	11.1	206.24	205.50	-6.9	2,136	-0.32%
2021/12/13	13.1	210.71	9	209.11	208.50	4.1	2,127	0.19%
2021/12/10	8.2	214.48	12.1	213.75	213.50	-4	2,110	-0.19%
2021/12/09	16.3	215.71	50.4	217.04	214.00	-34.1	2,103	-1.62%
2021/12/08	44.6	216.08	32.1	216.80	219.00	12.5	2,087	0.60%
2021/12/07	21.3	208.87	17.2	208.18	207.00	4.1	2,051	0.20%
2021/12/06	4	207.50	19.2	206.24	206.50	-15.2	2,045	-0.74%
2021/12/03	21.1	206.83	9	207.78	207.00	12.1	2,037	0.59%
2021/12/02	15.1	203.11	76.2	204.23	201.50	-61.2	2,036	-3.00%
2021/12/01	52	208.63	25	208.40	209.00	27	2,009	1.34%
2021/11/30	45	211.13	15.2	210.06	208.00	29.8	2,000	1.49%
2021/11/29	20.1	204.30	20.6	206.36	208.50	-0.5	1,985	-0.03%
2021/11/26	38	207.10	114.5	207.42	204.50	-76.5	1,962	-3.90%	大賣/
2021/11/25	57.5	220.83	183.4	221.41	216.00	-125.9	1,924	-6.54%	大賣/鉅額交易
2021/11/24	124.1	228.48	95.2	226.84	226.50	28.9	1,881	1.54%	大買/
2021/11/23	90.1	225.18	57.7	224.97	225.00	32.4	1,835	1.77%
2021/11/22	25.1	217.28	33	217.35	216.00	-8	1,769	-0.45%
2021/11/19	23.2	218.93	25	219.80	216.50	-1.9	1,751	-0.11%
2021/11/18	73.1	220.71	87	221.64	216.50	-13.9	1,726	-0.80%
2021/11/17	96.1	222.31	53.1	224.38	229.50	43	1,658	2.59%
2021/11/16	49.2	216.49	45	215.67	214.00	4.1	1,591	0.26%
2021/11/15	49	219.49	76.1	218.75	217.50	-27.1	1,553	-1.74%
2021/11/12	129.2	218.13	55.3	218.47	218.00	73.9	1,499	4.93%	大買/
2021/11/11	47.2	208.32	211.1	208.78	212.00	-164	1,441	-11.38%	大賣/鉅額交易
2021/11/10	132.1	195.29	42.1	194.64	201.00	90.1	1,358	6.63%	大買/
2021/11/09	26.2	183.85	48.7	184.72	183.00	-22.5	1,302	-1.72%
2021/11/08	34.4	186.84	10.7	188.93	188.00	23.7	1,278	1.85%
2021/11/05	45.8	195.71	23.3	194.74	194.00	22.4	1,238	1.81%
2021/11/04	32.5	205.01	69.4	202.98	201.00	-36.9	1,209	-3.05%
2021/11/03	74.8	196.54	112.4	197.93	207.50	-37.5	1,174	-3.20%	大賣/
2021/11/02	127.3	205.53	135.6	210.04	206.00	-8.3	1,099	-0.75%	大買/大賣/
2021/11/01	181	192.20	38.1	188.10	196.00	142.9	977	14.62%	大買/鉅額交易
2021/10/29	52.4	183.98	150.2	182.92	178.50	-97.8	918	-10.65%	大賣/
2021/10/28	86.6	193.91	39	189.40	189.00	47.6	877	5.43%
2021/10/27	90.2	184.08	90.3	181.15	190.00	-0.1	826	-0.01%
2021/10/26	111.9	183.81	96.1	181.19	185.00	15.8	766	2.06%	大買/