聯陽 (3014)-新光券商分點個股進出

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

聯陽

(3014)

可現股當沖

股價
163.5
漲跌
▼1.5
漲幅
-0.91%
成交量
1,338張
產業
上市半導體類股
672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

聯陽 (3014)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
2024/05/10	5.3	163.05	4	163.25	163.50	1.3	2,523	0.05%
2024/05/09	11.2	166.32	25	166.30	165.00	-13.8	2,511	-0.55%
2024/05/08	13	168.31	15	169.40	169.50	-2	2,487	-0.08%
2024/05/07	5.1	166.70	25	166.68	167.50	-19.9	2,466	-0.81%
2024/05/06	14.4	167.62	4.2	167.81	166.00	10.3	2,467	0.42%
2024/05/03	16.4	171.19	27.2	171.04	168.00	-10.9	2,461	-0.44%
2024/05/02	0.1	167.43	3.1	168.33	168.50	-2.9	2,431	-0.12%
2024/04/30	0.5	166.50	4	166.25	167.00	-3.5	2,419	-0.14%
2024/04/29	9.1	164.06	14.4	165.00	165.50	-5.3	2,416	-0.22%
2024/04/26	5.1	163.11	2	163.25	162.50	3.1	2,418	0.13%
2024/04/25	1.1	163.39	5.1	162.32	163.50	-4	2,422	-0.16%
2024/04/24	1	162.00	8	159.56	162.00	-7	2,428	-0.29%
2024/04/23	9.1	156.62	32	156.36	156.50	-22.9	2,428	-0.94%
2024/04/22	2.1	157.48	9.9	157.10	158.50	-7.8	2,424	-0.32%
2024/04/19	27.6	157.72	26.4	156.76	157.00	1.3	2,415	0.05%
2024/04/18	6.1	162.33	5.1	162.90	163.50	1.1	2,382	0.04%
2024/04/17	2.1	162.29	3.1	163.01	163.50	-0.9	2,389	-0.04%
2024/04/16	15.9	161.15	15.5	161.83	161.00	0.5	2,389	0.02%
2024/04/15	5.1	163.66	5.2	165.06	165.00	-0.1	2,367	0.00%
2024/04/12	16.1	165.10	4.1	165.89	165.50	12	2,373	0.51%
2024/04/11	8.2	163.77	6	164.00	165.00	2.2	2,389	0.09%
2024/04/10	19.6	166.22	12.2	165.55	165.00	7.5	2,398	0.31%
2024/04/09	10.2	166.37	7	166.71	165.50	3.2	2,382	0.13%
2024/04/08	4	166.75	7.3	167.32	168.50	-3.3	2,367	-0.14%
2024/04/03	15.6	167.78	83	167.43	168.00	-67.4	2,359	-2.86%
2024/04/02	85.2	167.63	9	168.78	169.00	76.1	2,357	3.23%
2024/04/01	22	170.27	10.3	169.52	167.50	11.7	2,382	0.49%
2024/03/29	42.5	173.91	61.1	174.02	175.50	-18.6	2,342	-0.80%
2024/03/28	12	176.08	23.4	177.27	176.50	-11.4	2,272	-0.50%
2024/03/27	30.3	175.23	36.1	176.85	178.00	-5.8	2,243	-0.26%
2024/03/26	7.3	175.77	162.2	177.03	174.50	-155	2,263	-6.85%	大賣/鉅額交易
2024/03/25	29	175.02	153.3	175.27	175.50	-124.3	2,244	-5.54%	大賣/鉅額交易
2024/03/22	54	176.50	13.5	177.40	176.00	40.5	2,267	1.79%
2024/03/21	9.3	182.92	17.4	183.24	183.00	-8.1	2,239	-0.36%
2024/03/20	356.8	181.53	147.9	180.83	179.50	208.9	2,190	9.53%	大買/大賣/鉅額交易
2024/03/19	12.5	175.51	34.5	175.56	174.00	-22	2,086	-1.05%
2024/03/18	3.9	167.76	38.1	170.49	170.50	-34.1	2,028	-1.68%
2024/03/15	14.4	168.18	30.1	168.10	166.50	-15.8	1,994	-0.79%
2024/03/14	33.7	165.87	20.7	166.59	164.00	13	1,949	0.67%
2024/03/13	37.8	174.18	34.8	174.34	171.50	2.9	1,908	0.15%
2024/03/12	19.9	169.47	57.9	169.84	171.00	-38	1,815	-2.09%
2024/03/11	24.7	164.98	7.5	164.09	164.00	17.2	1,757	0.98%
2024/03/08	20.3	167.81	51.9	168.10	169.00	-31.6	1,733	-1.82%
2024/03/07	5.3	165.78	21.3	166.50	165.00	-16	1,693	-0.95%
2024/03/06	13.3	164.34	5.1	165.40	164.50	8.2	1,692	0.49%
2024/03/05	6.1	165.60	23.7	165.89	166.00	-17.6	1,696	-1.04%
2024/03/04	10	166.81	12.5	167.21	166.00	-2.5	1,702	-0.15%
2024/03/01	10.5	166.03	2.4	167.17	165.50	8.1	1,686	0.48%
2024/02/29	23.3	166.00	10.3	165.72	165.00	13	1,690	0.77%
2024/02/27	12.7	168.71	28	169.12	167.00	-15.3	1,683	-0.91%
2024/02/26	25.2	167.76	31.8	168.65	169.50	-6.6	1,664	-0.40%
2024/02/23	19.7	166.43	20.7	166.37	164.50	-1	1,652	-0.06%
2024/02/22	11.5	164.07	12.1	165.99	166.50	-0.6	1,648	-0.04%
2024/02/21	5.4	165.59	10.6	165.59	165.00	-5.2	1,642	-0.32%
2024/02/20	14.2	166.51	255.4	165.20	165.00	-241.2	1,644	-14.67%	大賣/鉅額交易
2024/02/19	24.9	167.54	23.1	166.48	166.00	1.9	1,636	0.11%
2024/02/16	275.2	169.27	83.5	168.88	169.50	191.7	1,640	11.68%	大買/鉅額交易
2024/02/15	35.4	158.32	89.4	159.46	161.50	-54	1,564	-3.45%
2024/02/05	43.5	153.83	12	154.00	154.00	31.4	1,527	2.06%
2024/02/02	13.4	152.72	5	152.70	153.00	8.4	1,575	0.53%
2024/02/01	11.2	152.32	14	152.07	152.50	-2.8	1,772	-0.16%
2024/01/31	22.2	151.77	8	151.75	152.00	14.2	1,839	0.77%
2024/01/30	9	151.72	6	151.33	151.50	3	1,869	0.16%
2024/01/29	5	150.10	11	150.23	151.50	-6	1,894	-0.32%
2024/01/26	2.1	147.03	3	148.00	147.00	-0.9	1,948	-0.04%
2024/01/25	8.3	148.69	5.2	149.56	148.00	3.1	2,021	0.15%
2024/01/24	6.2	148.86	8.2	149.45	148.50	-2	2,057	-0.10%
2024/01/23	8	150.06	1	149.00	149.00	7	2,115	0.33%
2024/01/22	2.1	151.09	3	152.67	151.00	-0.9	2,191	-0.04%
2024/01/19	5	151.80	2	152.25	151.00	3	2,267	0.13%
2024/01/18	3	151.00	5.1	151.02	151.00	-2.1	2,310	-0.09%
2024/01/17	6	151.50	8	151.63	151.00	-2	2,377	-0.08%
2024/01/16	2.6	152.35	7.1	152.93	153.50	-4.5	2,419	-0.19%
2024/01/15	1.2	152.14	4.4	152.39	153.00	-3.2	2,445	-0.13%
2024/01/12	1.7	151.99	0.1	151.50	152.50	1.6	2,485	0.06%
2024/01/11	2.1	151.50	3	151.67	152.00	-1	2,513	-0.04%
2024/01/10	6	150.75	35.2	150.53	151.00	-29.2	2,565	-1.14%
2024/01/09	14	149.71	6.3	149.55	150.50	7.7	2,617	0.29%
2024/01/08	12	151.21	34.1	149.84	149.50	-22.1	2,675	-0.83%
2024/01/05	14.1	152.26	7	152.29	153.00	7.1	2,701	0.26%
2024/01/04	0.1	152.50	41	152.68	153.50	-40.9	2,770	-1.48%
2024/01/03	17.4	150.89	8.4	150.76	150.50	9	2,910	0.31%
2024/01/02	1.8	149.96	6.3	149.52	150.00	-4.5	2,984	-0.15%
2023/12/29	14.4	150.85	4	150.13	150.50	10.4	3,040	0.34%
2023/12/28	15.2	150.70	10	150.75	150.00	5.2	3,098	0.17%
2023/12/27	15.1	149.66	73	150.75	151.50	-57.9	3,188	-1.82%
2023/12/26	21.1	147.72	2	148.50	149.00	19.1	3,185	0.60%
2023/12/25	19.1	148.05	17	148.38	148.50	2.1	3,218	0.06%
2023/12/22	15.2	147.68	11	148.59	148.50	4.2	3,296	0.13%
2023/12/21	56.2	147.88	11	147.09	147.00	45.2	3,317	1.36%
2023/12/20	32.1	150.28	2.3	150.76	150.00	29.8	3,317	0.90%
2023/12/19	21.2	150.65	20.6	151.50	151.00	0.6	3,376	0.02%
2023/12/18	15.4	152.83	10.5	153.67	152.00	4.9	3,454	0.14%
2023/12/15	46.4	157.37	8.6	158.08	155.00	37.8	3,561	1.06%
2023/12/14	35.3	161.61	22	161.16	161.00	13.2	3,644	0.36%
2023/12/13	5	159.51	16.2	160.71	162.00	-11.2	3,715	-0.30%
2023/12/12	23.2	158.74	5.1	159.19	158.00	18	3,939	0.46%
2023/12/11	20	157.88	7	158.14	158.00	13	4,195	0.31%
2023/12/08	7	157.71	27.3	159.12	158.50	-20.3	4,291	-0.47%
2023/12/07	3.2	155.19	2	154.75	156.00	1.2	4,386	0.03%
2023/12/06	17.2	156.65	7	157.08	156.00	10.3	4,561	0.23%
2023/12/05	13	158.12	8.1	159.19	158.00	5	4,784	0.10%
2023/12/04	5.1	162.09	33.4	162.48	161.50	-28.4	4,929	-0.58%
2023/12/01	4.3	159.51	23.1	158.78	159.50	-18.9	4,991	-0.38%
2023/11/30	5	156.60	2	157.00	156.50	3	5,117	0.06%
2023/11/29	1	158.00	29	157.83	158.00	-28	5,334	-0.52%
2023/11/28	2	155.50	10	156.05	157.00	-8	5,350	-0.15%
2023/11/27	6	154.92	9.1	156.44	154.50	-3.1	5,377	-0.06%
2023/11/24	8.1	156.00	5	156.20	156.00	3.1	5,403	0.06%
2023/11/23	4.2	155.40	7	157.07	155.50	-2.8	5,410	-0.05%
2023/11/22	17.2	155.55	24	156.46	156.50	-6.8	5,423	-0.13%
2023/11/21	15.3	155.44	14	155.68	154.50	1.2	5,415	0.02%
2023/11/20	18	154.36	23	154.52	154.00	-5	5,431	-0.09%
2023/11/17	11	153.68	15.7	153.76	154.00	-4.7	5,436	-0.09%
2023/11/16	25	152.86	13	153.04	152.50	12	5,455	0.22%
2023/11/15	13	154.08	51	154.97	154.50	-38	5,475	-0.69%
2023/11/14	26.2	151.50	30	152.42	152.50	-3.8	5,528	-0.07%
2023/11/13	32.1	150.64	23	151.80	149.50	9.1	5,534	0.16%
2023/11/10	57.6	149.91	72.6	150.44	150.00	-15	5,539	-0.27%
2023/11/09	204.3	155.45	113.1	153.55	151.50	91.2	5,521	1.65%	大買/大賣/
2023/11/08	48.2	165.40	69.2	166.08	165.50	-21	5,366	-0.39%
2023/11/07	7.1	165.71	3.7	166.28	167.00	3.4	5,334	0.06%
2023/11/06	4	163.75	24	164.04	165.00	-20	5,428	-0.37%
2023/11/03	75.1	164.15	35.6	163.65	161.50	39.5	5,490	0.72%
2023/11/02	58.2	166.18	124.3	166.13	168.00	-66.1	5,484	-1.21%	大賣/
2023/11/01	79.2	161.84	51	161.49	161.00	28.2	5,444	0.52%
2023/10/31	44.3	166.39	27.2	167.20	162.50	17.2	5,473	0.31%
2023/10/30	23	165.91	57.1	166.19	167.00	-34.1	5,542	-0.61%
2023/10/27	94.6	163.61	27.2	163.57	160.50	67.4	5,563	1.21%
2023/10/26	25.4	166.59	45.1	167.33	165.50	-19.7	5,623	-0.35%
2023/10/25	44.2	167.64	211.1	168.87	169.00	-166.9	5,875	-2.84%	大賣/鉅額交易
2023/10/24	37.1	165.08	212.1	165.23	166.00	-175.1	6,020	-2.91%	大賣/鉅額交易
2023/10/23	9	162.56	19.1	163.73	163.00	-10.1	6,043	-0.17%
2023/10/20	20	160.88	21	162.00	163.00	-1	6,025	-0.02%
2023/10/19	9	161.56	36	162.49	163.50	-27	6,023	-0.45%
2023/10/18	51.3	163.07	50.7	162.92	161.00	0.6	6,051	0.01%
2023/10/17	23.5	162.93	22.5	163.63	162.50	1	6,021	0.02%
2023/10/16	39.6	159.87	34	159.62	160.00	5.6	5,994	0.09%
2023/10/13	18.6	165.47	15	165.30	165.50	3.6	5,990	0.06%
2023/10/12	80.5	166.52	46.6	166.78	166.50	33.9	6,041	0.56%
2023/10/11	151.6	169.41	156.5	169.39	166.50	-4.9	6,026	-0.08%	大買/大賣/
2023/10/06	45.1	163.55	72.1	163.75	163.50	-27	5,902	-0.46%
2023/10/05	40.3	160.60	12.1	160.92	160.00	28.2	5,830	0.48%
2023/10/04	75.1	159.90	39.2	160.20	159.50	35.9	5,803	0.62%
2023/10/03	248.4	160.32	45.1	160.81	159.00	203.3	5,813	3.50%	大買/鉅額交易
2023/10/02	123.2	157.59	18.1	158.44	157.00	105.1	5,731	1.83%	大買/鉅額交易
2023/09/28	58.4	157.61	13.3	158.37	157.00	45.2	5,700	0.79%
2023/09/27	42.1	157.85	73.5	158.40	158.00	-31.4	5,659	-0.55%
2023/09/26	23	163.61	24.4	162.96	161.50	-1.4	5,594	-0.02%
2023/09/25	20	165.55	33	166.13	164.50	-13	5,561	-0.23%
2023/09/22	44.5	165.58	36.1	165.18	164.50	8.4	5,520	0.15%
2023/09/21	72.6	170.98	42.9	168.25	167.50	29.7	5,438	0.55%
2023/09/20	71.1	175.54	89.2	174.76	174.00	-18.1	5,320	-0.34%
2023/09/19	45	179.27	44.1	178.85	177.50	0.9	5,208	0.02%
2023/09/18	49.2	178.44	47.1	178.24	178.50	2.1	5,120	0.04%
2023/09/15	122.3	179.44	170.7	179.28	179.00	-48.5	5,045	-0.96%	大買/大賣/
2023/09/14	156.8	170.45	188.9	170.89	175.50	-32.1	4,840	-0.66%	大買/大賣/
2023/09/13	53.5	161.78	59	161.71	163.00	-5.5	4,610	-0.12%
2023/09/12	110	159.95	89.2	160.73	161.00	20.8	4,530	0.46%	大買/
2023/09/11	138.3	161.45	120.1	161.50	158.00	18.2	4,435	0.41%	大買/大賣/
2023/09/08	175.4	160.45	156.7	161.02	162.50	18.7	4,292	0.44%	大買/大賣/
2023/09/07	102.2	155.41	141	154.93	154.50	-38.9	4,174	-0.93%	大買/大賣/
2023/09/06	90.4	150.16	52	150.91	151.00	38.3	4,066	0.94%
2023/09/05	100.5	148.96	121.4	148.44	151.00	-20.9	4,082	-0.51%	大賣/
2023/09/04	189.3	146.60	143.8	148.21	151.50	45.5	4,021	1.13%	大買/大賣/
2023/09/01	26.4	139.95	17.1	141.53	138.00	9.3	3,809	0.24%
2023/08/31	20.2	142.25	20	142.65	143.50	0.2	3,788	0.01%
2023/08/30	26.4	140.81	31.1	140.86	142.50	-4.7	3,758	-0.12%
2023/08/29	13	139.58	7.2	139.64	140.00	5.8	3,729	0.16%
2023/08/28	27.1	139.69	8.1	140.19	139.00	19.1	3,711	0.51%
2023/08/25	2.1	138.50	19	139.08	138.00	-16.9	3,702	-0.46%
2023/08/24	8	138.12	23.3	138.76	138.50	-15.2	3,708	-0.41%
2023/08/23	9.1	136.85	4	137.00	137.50	5.1	3,692	0.14%
2023/08/22	10	136.05	14.2	136.04	135.50	-4.2	3,708	-0.11%
2023/08/21	12.4	132.55	12	132.67	132.50	0.4	3,694	0.01%
2023/08/18	53.6	137.58	52	136.13	134.50	1.6	3,715	0.04%
2023/08/17	50	141.25	15.2	142.29	143.50	34.8	3,654	0.95%
2023/08/16	11	137.45	19	137.63	139.00	-8	3,618	-0.22%
2023/08/15	18	138.50	18.3	138.21	138.50	-0.3	3,633	-0.01%
2023/08/14	3.1	135.32	11.2	135.55	135.00	-8.1	3,618	-0.22%
2023/08/11	11.1	137.36	12	137.79	137.00	-0.9	3,596	-0.02%
2023/08/10	65.1	136.29	49.1	135.34	135.00	16	3,591	0.45%
2023/08/09	29.7	138.88	50	140.10	140.00	-20.3	3,507	-0.58%
2023/08/08	12	142.88	12	143.54	144.00	0	3,467	0.00%
2023/08/07	16.1	141.94	28.9	142.18	143.00	-12.8	3,449	-0.37%
2023/08/04	44.1	142.08	73	141.34	142.00	-28.9	3,442	-0.84%
2023/08/02	40.1	144.55	478.5	141.83	142.00	-438.4	3,450	-12.71%	大賣/鉅額交易
2023/08/01	52.3	150.24	48.4	150.38	151.00	3.9	3,392	0.11%
2023/07/31	66.8	156.83	71.6	155.73	154.50	-4.8	3,376	-0.14%
2023/07/28	125.8	152.00	117.3	152.06	158.00	8.5	3,230	0.26%	大買/大賣/
2023/07/27	55.6	141.31	96	142.97	146.00	-40.3	2,921	-1.38%
2023/07/26	319.7	134.07	65.2	134.58	133.00	254.5	2,698	9.43%	大買/鉅額交易
2023/07/25	71.5	129.98	13	129.92	129.50	58.5	2,619	2.23%
2023/07/24	32.1	131.59	24.2	130.89	131.50	7.9	2,598	0.31%
2023/07/21	12.8	131.65	29.8	129.90	132.50	-17	2,556	-0.67%
2023/07/20	4.5	127.89	184	127.88	129.00	-179.5	2,509	-7.15%	大賣/鉅額交易
2023/07/19	73.2	127.25	94	126.77	127.00	-20.8	2,475	-0.84%
2023/07/18	9.6	127.13	118	126.95	128.00	-108.4	2,445	-4.43%	大賣/鉅額交易
2023/07/17	285.2	128.26	106.1	127.87	128.00	179.1	2,379	7.53%	大買/大賣/鉅額交易
2023/07/14	47	123.34	121	123.83	124.00	-74	2,286	-3.24%	大賣/
2023/07/13	12.8	120.61	27.5	121.43	120.00	-14.7	2,206	-0.67%
2023/07/12	18	119.19	189.1	118.83	118.50	-171.1	2,168	-7.89%	大賣/鉅額交易
2023/07/11	47.1	121.68	24.5	121.28	120.50	22.6	2,158	1.04%
2023/07/10	95.2	120.66	40.1	121.14	121.00	55.1	2,133	2.58%
2023/07/07	32	116.98	7.1	116.57	117.50	24.9	2,091	1.19%
2023/07/06	27.8	118.00	4	118.00	118.00	23.8	2,077	1.15%
2023/07/05	13.1	116.92	11	117.14	116.50	2.1	2,061	0.10%
2023/07/04	314	117.69	15.4	117.00	118.00	298.6	2,043	14.61%	大買/鉅額交易
2023/07/03	9.1	114.83	14.1	115.25	115.00	-5	2,016	-0.25%
2023/06/30	7.1	111.52	4	111.50	112.50	3.1	2,005	0.16%
2023/06/29	13.1	111.66	2	111.75	111.50	11.1	1,994	0.56%
2023/06/28	0.1	111.00	4	110.88	111.00	-3.9	1,987	-0.19%
2023/06/27	11	109.58	13.2	109.70	108.50	-2.2	1,976	-0.11%
2023/06/26	5.2	113.09	7.1	112.36	112.50	-1.9	1,940	-0.10%
2023/06/21	11.2	115.68	14	114.79	116.00	-2.8	1,920	-0.15%
2023/06/20	28.4	112.80	6	112.75	113.00	22.4	1,896	1.18%
2023/06/19	19.3	121.34	184.8	121.20	121.00	-165.5	1,851	-8.94%	大賣/鉅額交易
2023/06/16	5	121.40	94	122.01	122.00	-89	1,813	-4.91%
2023/06/15	9.4	121.46	66	121.08	121.50	-56.6	1,785	-3.17%
2023/06/14	20	121.90	49.9	122.50	122.00	-29.9	1,765	-1.69%
2023/06/13	219.2	122.59	99.1	122.06	123.00	120.1	1,726	6.96%	大買/鉅額交易
2023/06/12	111.1	116.08	39.6	115.47	117.00	71.5	1,611	4.44%	大買/
2023/06/09	168	119.12	52.2	119.83	117.50	115.8	1,558	7.43%	大買/鉅額交易
2023/06/08	29.6	118.49	40	117.84	118.50	-10.4	1,456	-0.71%
2023/06/07	0.2	113.10	18.1	114.33	115.00	-17.9	1,375	-1.30%
2023/06/06	8	111.88	2	112.75	112.50	6	1,357	0.44%
2023/06/05	4.1	112.75	13.1	113.26	113.50	-9.1	1,359	-0.67%
2023/06/02	3.4	112.87	52.2	113.34	113.00	-48.8	1,351	-3.61%
2023/06/01	11	112.77	6	112.33	113.00	5	1,341	0.37%
2023/05/31	24.1	112.45	8	112.38	112.00	16.1	1,340	1.20%
2023/05/30	32.1	114.28	25	113.64	113.50	7.1	1,328	0.53%
2023/05/29	1.3	113.29	15.6	113.26	113.50	-14.3	1,315	-1.09%
2023/05/26	28.4	109.76	57.1	110.03	110.50	-28.7	1,360	-2.11%
2023/05/25	10	111.45	26.1	111.63	112.00	-16.1	1,339	-1.20%
2023/05/24	38.2	111.12	45.1	111.87	111.00	-6.9	1,324	-0.52%
2023/05/23	63.1	109.29	49.1	109.39	109.00	14	1,259	1.11%
2023/05/22	14.1	107.36	11	107.86	107.50	3.1	1,229	0.25%
2023/05/19	12	106.75	260.1	105.86	105.50	-248	1,204	-20.59%	大賣/鉅額交易
2023/05/18	8.1	104.38	22.2	104.24	104.50	-14	1,151	-1.22%
2023/05/17	9	103.00	12.2	102.88	103.50	-3.1	1,128	-0.28%
2023/05/16	9	101.78	7.4	101.97	102.50	1.6	1,103	0.15%
2023/05/15	29.1	99.76	13	100.77	100.50	16.1	1,084	1.49%
2023/05/12	36	100.42	19.1	100.45	102.00	16.9	1,076	1.57%
2023/05/11	63	98.66	36	98.80	97.80	27	1,085	2.49%
2023/05/10	106.1	99.17	35.1	99.57	100.00	71.1	1,051	6.76%	大買/
2023/05/09	167	98.46	45.1	99.05	99.20	121.9	1,023	11.92%	大買/鉅額交易
2023/05/08	69.1	98.67	55.2	98.04	96.50	14	941	1.48%
2023/05/05	50.5	94.96	72	95.44	96.00	-21.5	878	-2.45%
2023/05/04	1	90.00	1	89.20	90.30	0	813	0.00%
2023/05/02	0	88.70	0.2	89.23	89.70	-0.1	851	-0.02%
2023/04/28	2	88.50	3	88.53	88.50	-1	863	-0.12%
2023/04/27	0	88.00	1	87.80	87.60	-1	863	-0.12%
2023/04/26	2.2	86.25	27	85.68	87.30	-24.8	868	-2.86%
2023/04/25	2	87.95	72	87.33	87.00	-70	869	-8.05%
2023/04/24	0	0.00	13	88.17	88.60	-13	863	-1.51%
2023/04/21	1	87.90	0	0.00	87.40	1	871	0.12%
2023/04/20	0	89.50	8	89.55	88.90	-8	880	-0.91%
2023/04/19	1	90.00	8	89.86	89.50	-7	896	-0.78%
2023/04/18	2	90.95	22	90.40	90.40	-20	899	-2.23%
2023/04/17	0	0.00	6	91.47	91.60	-6	900	-0.67%
2023/04/14	2	91.70	8.8	91.92	91.90	-6.8	900	-0.75%
2023/04/13	4.1	91.54	10	91.24	90.50	-5.9	896	-0.66%
2023/04/12	12.1	92.52	7.1	92.31	92.90	5	896	0.55%
2023/04/11	4	90.00	16	89.80	90.20	-12	866	-1.39%
2023/04/10	10.1	90.00	4.1	90.04	90.00	6	869	0.69%
2023/04/07	4.1	90.22	1	90.21	90.00	3.1	896	0.34%
2023/04/06	83	90.55	4	90.35	90.70	79	913	8.65%
2023/03/31	66	88.87	2.3	88.88	89.80	63.8	901	7.07%
2023/03/30	1	87.50	5	87.80	87.70	-4	888	-0.45%
2023/03/29	0.1	86.68	1	87.00	87.30	-0.9	887	-0.10%
2023/03/28	2.3	86.84	0	0.00	86.70	2.3	893	0.26%
2023/03/27	0.1	88.07	0	0.00	88.00	0.1	888	0.01%
2023/03/24	0	0.00	0	88.60	88.50	0	896	0.00%
2023/03/23	0.1	87.90	4	87.93	88.30	-3.9	899	-0.44%
2023/03/22	2.4	87.96	3.6	88.02	87.90	-1.3	903	-0.14%
2023/03/21	3	87.13	3	87.20	87.50	0	912	0.00%
2023/03/17	5.1	86.28	2	86.40	86.50	3.1	989	0.32%
2023/03/16	1.1	85.51	9.7	85.56	85.10	-8.6	984	-0.87%
2023/03/15	1.1	87.98	10	88.50	87.00	-8.9	977	-0.91%
2023/03/14	1	87.70	0	0.00	87.80	1	977	0.10%
2023/03/13	2	88.70	3	86.93	88.70	-1	977	-0.10%
2023/03/10	4.5	88.68	0	0.00	88.20	4.5	976	0.46%
2023/03/09	18	90.01	4.1	90.15	89.80	13.9	973	1.43%
2023/03/08	4	90.85	4.2	90.73	91.00	-0.2	964	-0.02%
2023/03/07	3	89.37	8	89.28	89.50	-5	949	-0.53%
2023/03/06	5	89.80	3.3	89.95	89.90	1.7	943	0.18%
2023/03/03	1	89.30	3.3	89.38	89.40	-2.3	940	-0.25%
2023/03/02	8	88.90	10	89.13	88.70	-2	935	-0.21%
2023/03/01	10	88.97	12	88.90	89.20	-2	921	-0.22%
2023/02/24	16	89.75	23.3	90.81	88.90	-7.3	914	-0.80%
2023/02/23	11.3	88.53	8	88.11	88.80	3.3	843	0.39%
2023/02/22	7.2	86.87	12	86.28	86.70	-4.8	832	-0.58%
2023/02/21	7	86.74	15	86.79	86.50	-8	833	-0.96%
2023/02/20	4.1	86.37	6	86.28	86.30	-1.9	872	-0.22%
2023/02/17	6	85.22	2	85.35	85.50	4	872	0.46%
2023/02/16	3	85.00	3.2	85.18	85.50	-0.2	874	-0.02%
2023/02/15	7	84.30	4	84.30	84.20	3	887	0.34%
2023/02/14	3	84.53	0.1	84.44	84.50	2.9	895	0.33%
2023/02/13	2	84.30	5	84.44	83.80	-3	933	-0.32%
2023/02/10	12	85.44	40.3	85.45	85.20	-28.3	922	-3.07%
2023/02/09	41.4	85.05	28.4	85.22	86.90	13	889	1.46%
2023/02/08	3.1	82.98	1.6	82.51	82.60	1.5	828	0.18%
2023/02/07	2	82.00	6	81.80	82.00	-4	825	-0.48%
2023/02/06	0	81.70	3	82.00	81.80	-3	816	-0.37%
2023/02/03	3	82.90	11.1	82.10	82.10	-8.1	810	-1.00%
2023/02/02	5.1	83.28	15	82.31	83.00	-9.9	797	-1.24%
2023/02/01	9.2	80.69	19	80.78	81.30	-9.8	766	-1.27%
2023/01/31	3.3	78.39	3.1	78.34	79.00	0.2	747	0.03%
2023/01/30	2	76.60	8	76.53	77.10	-6	731	-0.82%
2023/01/17	0	74.70	5	74.68	74.70	-5	718	-0.70%
2023/01/16	2.2	74.81	11	74.28	74.40	-8.8	719	-1.22%
2023/01/13	0.4	75.83	2.1	75.22	75.20	-1.7	715	-0.24%
2023/01/12	1	75.60	15.1	75.88	76.00	-14.1	714	-1.97%
2023/01/11	7.4	75.83	12	75.87	75.60	-4.7	708	-0.66%
2023/01/10	13.2	75.35	5.1	75.29	75.60	8.1	701	1.15%
2023/01/09	6.1	75.25	13	74.93	75.20	-6.9	695	-0.99%
2023/01/06	3	74.77	9	74.69	74.90	-6	686	-0.88%
2023/01/05	1	74.60	19	74.68	74.00	-18	683	-2.63%
2023/01/04	1	74.20	3	74.23	74.30	-2	683	-0.29%
2023/01/03	0	0.00	0	74.70	74.20	0	684	0.00%
2022/12/30	11	73.36	6	74.20	73.30	5	679	0.74%
2022/12/29	1	73.10	0	0.00	73.10	1	665	0.15%
2022/12/28	18	73.26	1	72.60	72.60	17	666	2.55%
2022/12/27	6.1	73.95	5.5	74.07	74.30	0.6	661	0.10%
2022/12/26	0	72.00	2.1	72.29	71.90	-2	633	-0.32%
2022/12/23	0	0.00	2	71.60	71.50	-2	617	-0.32%
2022/12/22	0	71.90	0	0.00	72.10	0	621	0.01%
2022/12/21	2	71.10	0	71.80	71.20	2	629	0.32%
2022/12/20	6	71.85	14	71.64	70.80	-8	632	-1.26%
2022/12/19	0	72.20	1	72.90	72.90	-1	633	-0.16%
2022/12/16	6	72.73	0	0.00	72.50	6	634	0.95%
2022/12/15	3	74.47	6	74.48	74.20	-3	627	-0.47%
2022/12/14	0	0.00	3	75.10	75.10	-3	622	-0.48%
2022/12/13	0.3	75.34	2.1	75.90	75.10	-1.8	614	-0.29%
2022/12/12	5	75.94	19.1	75.90	75.60	-14.1	603	-2.34%
2022/12/09	18.1	74.96	22.2	74.89	75.60	-4.2	577	-0.72%
2022/12/08	0	0.00	4	70.40	70.60	-4	521	-0.77%
2022/12/07	3	70.23	0	0.00	69.70	3	523	0.58%
2022/12/06	1	71.10	2	71.75	71.10	-1	519	-0.19%
2022/12/05	1.1	73.43	0	0.00	72.70	1.1	514	0.21%
2022/12/02	14.3	72.99	3	72.70	72.90	11.3	510	2.21%
2022/12/01	6	72.43	1	72.40	72.40	5	508	0.98%
2022/11/30	0	0.00	1	71.60	71.60	-1	500	-0.20%
2022/11/29	1	70.99	1	70.80	70.70	0	501	0.00%
2022/11/25	0	0.00	2	71.70	70.70	-2	504	-0.40%
2022/11/24	1.2	71.43	2.7	71.15	71.60	-1.5	503	-0.30%
2022/11/23	2	71.20	1	70.90	70.40	1	498	0.20%
2022/11/22	1	70.20	2	70.30	70.80	-1	498	-0.20%
2022/11/21	5	70.48	11	71.12	70.00	-6	494	-1.21%
2022/11/18	3	71.50	2.1	72.47	71.20	1	492	0.19%
2022/11/17	2	71.65	2	71.95	72.10	0	486	0.00%
2022/11/16	30	71.81	19.1	71.46	72.10	10.9	480	2.27%
2022/11/15	10	69.20	0	69.37	69.40	10	436	2.29%
2022/11/14	0	68.80	2.1	68.26	68.50	-2.1	440	-0.47%
2022/11/11	10.4	69.75	21	68.90	68.40	-10.7	446	-2.39%
2022/11/10	10	68.44	15	68.42	68.30	-5	428	-1.18%
2022/11/09	31.1	68.32	9.1	67.95	68.60	22	434	5.06%
2022/11/08	2	64.35	2	64.61	63.80	0	414	0.00%
2022/11/07	0	0.00	3	63.64	63.60	-3	424	-0.71%
2022/11/04	0	0.00	0	62.63	62.70	0	424	0.00%
2022/11/03	18.1	61.85	6	61.78	62.20	12	423	2.84%
2022/11/02	0	0.00	0	61.00	61.00	0	418	0.00%
2022/11/01	3	60.27	2	59.95	60.20	1	419	0.24%
2022/10/31	1	59.20	0	0.00	59.50	1	421	0.24%
2022/10/28	0	57.90	0	58.30	58.20	0	427	-0.01%
2022/10/27	0	59.25	1	58.00	59.40	-1	431	-0.22%
2022/10/26	0	0.00	2	57.90	57.40	-2	432	-0.46%
2022/10/25	0	0.00	10	58.20	58.20	-10	433	-2.31%
2022/10/24	13	60.11	2	58.90	58.90	11	436	2.52%
2022/10/21	5.5	59.41	1	59.10	58.80	4.5	437	1.03%
2022/10/20	0	57.45	1	60.00	60.00	-1	442	-0.23%
2022/10/19	0	0.00	0	58.70	58.60	0	443	0.00%
2022/10/18	2.1	57.57	3	58.23	58.20	-0.9	444	-0.20%
2022/10/17	18	56.79	2	57.80	57.80	16	451	3.55%
2022/10/14	4	59.10	4	58.13	59.10	0	456	0.00%
2022/10/13	0.3	56.40	8	56.51	55.30	-7.7	455	-1.68%
2022/10/12	0	56.80	0	0.00	57.80	0	457	0.00%
2022/10/11	0.1	58.26	0	0.00	57.80	0.1	461	0.03%
2022/10/07	2	60.50	0	0.00	60.10	2	467	0.43%
2022/10/05	1	61.60	1	61.20	61.60	0	535	0.00%
2022/10/04	0	0.00	13	60.34	60.60	-13	553	-2.35%
2022/10/03	0	0.00	2	58.20	58.70	-2	565	-0.35%
2022/09/30	3	56.83	4	57.33	58.60	-1	577	-0.17%
2022/09/29	1	57.80	3	57.57	57.60	-2	587	-0.34%
2022/09/28	3.3	57.46	5	57.60	56.80	-1.7	592	-0.29%
2022/09/27	1.1	60.00	9.1	59.77	60.80	-8	599	-1.33%
2022/09/26	8.2	60.65	25.1	59.64	59.60	-16.9	609	-2.78%
2022/09/23	0.3	63.89	2.1	64.38	63.80	-1.8	620	-0.30%
2022/09/22	1	63.50	0	64.20	64.70	1	641	0.15%
2022/09/21	1	64.70	0	0.00	65.10	1	646	0.16%
2022/09/20	1	65.50	1	65.20	65.20	0	649	0.00%
2022/09/19	2	65.65	2	65.30	65.30	0	654	0.00%
2022/09/16	0.5	66.30	0	0.00	65.90	0.5	658	0.08%
2022/09/15	0.1	66.68	0	0.00	66.40	0.1	667	0.02%
2022/09/14	0.2	66.22	2	65.50	66.30	-1.8	681	-0.26%
2022/09/13	1	67.10	0	0.00	67.00	1	692	0.15%
2022/09/12	0.2	67.10	2	67.00	66.90	-1.8	716	-0.25%
2022/09/08	0.1	64.80	4.4	64.91	65.80	-4.4	736	-0.59%
2022/09/07	4.2	64.72	0	0.00	64.50	4.2	748	0.56%
2022/09/06	1	66.00	2	66.40	65.80	-1	750	-0.13%
2022/09/05	0	66.90	0	0.00	66.60	0	762	0.00%
2022/09/02	2	68.20	1	69.20	68.00	1	772	0.13%
2022/08/31	2	69.40	1	69.80	70.20	1	808	0.12%
2022/08/30	1	69.40	0	0.00	69.60	1	815	0.12%
2022/08/29	1	69.30	0	0.00	69.50	1	818	0.12%
2022/08/26	2	71.25	0	0.00	71.00	2	833	0.24%
2022/08/24	1	70.10	0	0.00	70.10	1	889	0.11%
2022/08/23	1	70.60	15	70.53	70.60	-14	923	-1.51%
2022/08/22	4	71.88	2	71.90	71.60	2	948	0.21%
2022/08/19	11	73.29	4	72.83	72.70	7	951	0.74%
2022/08/18	4	72.03	29.1	72.25	72.70	-25.1	947	-2.65%
2022/08/17	5	71.38	2	72.00	71.90	3	940	0.32%
2022/08/16	14	71.99	8	72.09	71.70	6	943	0.64%
2022/08/15	12.3	70.55	9.2	69.68	71.70	3.1	924	0.33%
2022/08/12	7.2	69.34	2	68.30	69.40	5.2	905	0.57%
2022/08/11	1.1	66.06	1	66.50	66.60	0.1	893	0.01%
2022/08/10	0.1	65.90	1	65.60	65.60	-0.9	894	-0.10%
2022/08/09	1	65.71	1	66.50	66.10	0	899	0.00%
2022/08/08	0.1	67.30	3	66.83	67.10	-2.9	897	-0.32%
2022/08/05	3	66.30	12	66.45	66.70	-9	900	-1.00%
2022/08/04	4.2	65.02	2	65.35	65.20	2.2	903	0.25%
2022/08/03	2.1	65.60	5	65.98	65.50	-2.9	901	-0.32%
2022/08/02	4.3	66.03	2	65.90	65.70	2.3	906	0.25%
2022/08/01	2	67.60	3	68.10	67.70	-1	911	-0.11%
2022/07/29	0.1	68.30	5	68.70	68.10	-4.9	913	-0.54%
2022/07/28	1	68.00	1	69.00	67.50	0	917	0.00%
2022/07/27	1	68.30	21	68.65	68.70	-20	918	-2.18%
2022/07/26	15.4	68.81	23	68.78	68.00	-7.6	916	-0.82%
2022/07/25	2	71.10	20	71.10	70.80	-18	915	-1.96%
2022/07/22	1.2	71.84	0	0.00	71.90	1.2	924	0.13%
2022/07/21	42	71.29	4.1	71.21	72.00	37.9	936	4.05%
2022/07/20	5.3	70.60	25	70.20	70.30	-19.8	938	-2.10%
2022/07/19	0.4	69.60	6	69.58	69.30	-5.6	966	-0.58%
2022/07/18	1.1	69.10	34	68.61	68.80	-32.9	975	-3.37%
2022/07/15	5	66.54	3	66.93	67.10	2	980	0.20%
2022/07/14	22	66.17	5	65.96	66.60	17	976	1.74%
2022/07/13	4.2	74.98	2	75.30	74.70	2.2	958	0.23%
2022/07/12	5.2	74.92	5	74.45	73.70	0.2	932	0.02%
2022/07/11	4.2	77.39	3.1	77.28	77.20	1.1	923	0.12%
2022/07/08	5	79.60	8	78.86	79.80	-3	919	-0.33%
2022/07/07	4.3	76.67	6	77.05	77.40	-1.7	920	-0.19%
2022/07/06	3	76.27	2.3	76.51	76.00	0.7	936	0.07%
2022/07/05	5.1	77.55	3	77.93	78.20	2.1	972	0.22%
2022/07/04	8.1	77.45	0	0.00	77.20	8.1	970	0.84%
2022/07/01	29.1	78.12	32.2	78.12	77.40	-3.1	986	-0.31%
2022/06/30	35.2	81.06	40	81.13	79.70	-4.8	989	-0.49%
2022/06/29	1.1	84.76	1	84.00	83.80	0.1	977	0.01%
2022/06/28	1	86.30	0	0.00	85.50	1	980	0.10%
2022/06/27	3.1	87.07	4	86.95	87.10	-0.9	1,004	-0.09%
2022/06/24	6	85.02	2	84.50	84.50	4	1,012	0.40%
2022/06/23	5	84.18	4	84.10	84.00	1	1,025	0.10%
2022/06/22	1.1	85.11	9	85.37	84.50	-7.9	1,037	-0.76%
2022/06/21	7	86.44	3.5	86.36	88.10	3.5	1,044	0.34%
2022/06/20	18.4	88.01	39.2	86.19	85.50	-20.8	1,092	-1.90%
2022/06/17	11.1	90.05	21	90.08	90.20	-9.9	1,088	-0.91%
2022/06/16	1	92.60	2	93.50	92.50	-1	1,087	-0.09%
2022/06/15	5.1	94.52	1	93.90	94.30	4.1	1,097	0.37%
2022/06/14	6.1	93.03	2	93.55	95.00	4.1	1,123	0.37%
2022/06/13	12.1	94.55	7.3	94.62	94.50	4.8	1,134	0.42%
2022/06/10	9.2	97.32	2	96.50	96.60	7.2	1,160	0.62%
2022/06/09	20.3	98.40	14.1	98.48	98.10	6.2	1,175	0.53%
2022/06/08	7.2	100.60	1	101.50	100.50	6.2	1,167	0.53%
2022/06/07	3	101.00	6	101.25	101.00	-3	1,205	-0.25%
2022/06/06	12.4	101.61	3	102.00	101.50	9.4	1,246	0.76%
2022/06/02	6	102.67	9.1	102.56	102.50	-3.1	1,315	-0.23%
2022/06/01	33.1	102.77	43	102.59	103.00	-10	1,383	-0.72%
2022/05/31	12.2	99.38	17	99.73	101.00	-4.8	1,404	-0.34%
2022/05/30	33.3	97.71	11	97.53	98.10	22.3	1,476	1.51%
2022/05/27	7	94.57	2	94.60	94.50	5	1,563	0.32%
2022/05/26	1	95.10	0	0.00	93.90	1	1,623	0.06%
2022/05/25	2.1	95.31	2	95.70	95.30	0.1	1,891	0.00%
2022/05/24	6.1	96.32	1	95.80	95.20	5.1	2,004	0.25%
2022/05/23	0.3	97.74	2.2	97.77	97.70	-1.9	2,165	-0.09%
2022/05/20	0	0.00	1	97.80	97.80	-1	2,233	-0.05%
2022/05/19	1	97.00	2.1	96.81	97.00	-1.1	2,274	-0.05%
2022/05/18	2	97.45	0	0.00	97.50	2	2,354	0.09%
2022/05/17	1.1	95.62	4	96.35	96.90	-2.9	2,445	-0.12%
2022/05/16	1	96.00	0	0.00	94.90	1	2,490	0.04%
2022/05/13	1.2	94.72	0.2	94.60	94.90	1.1	2,544	0.04%
2022/05/12	2.4	94.60	0	94.39	93.60	2.4	2,637	0.09%
2022/05/11	2.4	95.27	0.3	95.50	95.00	2.1	2,745	0.08%
2022/05/10	1.1	93.24	9	94.33	95.70	-7.9	2,755	-0.29%
2022/05/09	9.2	95.57	5	94.96	94.80	4.2	2,790	0.15%
2022/05/06	4.4	97.64	3	97.80	98.10	1.4	2,790	0.05%
2022/05/05	3	99.13	6.1	99.25	99.30	-3.1	2,812	-0.11%
2022/05/04	5	97.62	2	97.55	97.70	3	2,816	0.11%
2022/05/03	1	96.70	0	0.00	96.80	1	2,819	0.04%
2022/04/29	2.1	97.08	2	96.85	96.40	0.1	2,824	0.00%
2022/04/28	5.2	95.44	14.1	96.49	95.70	-8.9	2,828	-0.31%
2022/04/27	7.2	93.87	10	93.57	94.50	-2.8	2,818	-0.10%
2022/04/26	8.1	96.32	3	96.30	96.00	5.1	2,803	0.18%
2022/04/25	20.5	96.91	23	96.77	96.20	-2.5	2,799	-0.09%
2022/04/22	9.2	100.62	5	100.40	100.00	4.2	2,771	0.15%
2022/04/21	25	100.52	9	100.94	100.50	16	2,768	0.58%
2022/04/20	5	100.51	1	101.50	101.50	4	2,762	0.15%
2022/04/19	4.1	100.16	1	101.50	100.50	3.1	2,769	0.11%
2022/04/18	6.1	100.05	11	99.77	100.50	-4.9	2,772	-0.18%
2022/04/15	12	100.79	13	101.12	100.50	-1	2,769	-0.04%
2022/04/14	18.1	102.03	4	102.00	102.00	14.1	2,786	0.50%
2022/04/13	1.1	103.05	10	103.45	103.00	-8.9	2,805	-0.32%
2022/04/12	40.1	101.24	19	101.45	101.50	21.1	2,803	0.75%
2022/04/11	48.4	102.83	26.1	102.83	103.00	22.3	2,790	0.80%
2022/04/08	7	108.29	1	109.00	108.50	6	2,762	0.22%
2022/04/07	18.3	108.73	13	108.73	108.00	5.3	2,770	0.19%
2022/04/06	19.1	110.27	11	110.59	111.00	8.1	2,746	0.30%
2022/04/01	5	112.00	11	111.95	112.50	-6	2,730	-0.22%
2022/03/31	13.1	112.46	7	112.93	112.00	6.1	2,730	0.22%
2022/03/30	15	113.50	12.2	113.54	113.00	2.8	2,741	0.10%
2022/03/29	3.1	111.68	1	112.00	111.50	2.1	2,725	0.08%
2022/03/28	4	110.63	3	111.33	112.50	1	2,721	0.04%
2022/03/25	12	113.33	7	112.43	112.50	5	2,712	0.18%
2022/03/24	13.2	113.77	8	113.81	113.50	5.2	2,697	0.19%
2022/03/23	41	115.12	27	115.13	115.00	14	2,691	0.52%
2022/03/22	9.1	112.62	22	113.02	113.50	-12.9	2,655	-0.49%
2022/03/21	2	111.01	7	111.79	112.00	-5	2,643	-0.19%
2022/03/18	11.3	110.87	9	111.11	110.50	2.3	2,638	0.09%
2022/03/17	10.3	111.26	29	111.52	112.00	-18.7	2,623	-0.71%
2022/03/16	18	109.03	7.5	109.27	109.00	10.5	2,608	0.40%
2022/03/15	32.1	110.16	24	109.25	109.00	8.1	2,613	0.31%
2022/03/14	9	113.06	11.3	113.14	112.50	-2.3	2,589	-0.09%
2022/03/11	3.1	113.19	6	113.08	113.50	-2.9	2,577	-0.11%
2022/03/10	15	113.27	25.2	113.82	113.50	-10.1	2,578	-0.39%
2022/03/09	34.4	111.19	23.3	110.80	110.50	11.1	2,610	0.42%
2022/03/08	45.9	110.46	25.2	110.09	108.50	20.7	2,581	0.80%
2022/03/07	57	112.93	119.2	113.06	113.00	-62.2	2,506	-2.48%	大賣/
2022/03/04	68.3	115.75	75.4	114.96	114.50	-7	2,437	-0.29%
2022/03/03	58.2	116.17	100.2	116.53	116.50	-42	2,398	-1.75%
2022/03/02	24.5	112.43	102.9	112.60	114.00	-78.4	2,315	-3.38%	大賣/
2022/03/01	41.3	108.43	70	108.44	109.00	-28.8	2,208	-1.30%
2022/02/25	229.7	109.45	119.3	108.48	108.00	110.4	2,155	5.12%	大買/大賣/鉅額交易
2022/02/24	114.6	115.70	122.5	116.23	114.50	-8	1,907	-0.42%	大買/大賣/
2022/02/23	305.2	118.44	87.7	118.12	118.50	217.6	1,812	12.00%	大買/鉅額交易
2022/02/22	48.2	113.87	28.7	113.16	113.50	19.5	1,675	1.16%
2022/02/21	22.1	115.52	25	115.94	116.50	-2.9	1,639	-0.17%
2022/02/18	26.6	115.97	26.2	116.49	117.50	0.3	1,632	0.02%
2022/02/17	50.2	114.79	52.3	114.67	115.00	-2.1	1,583	-0.13%
2022/02/16	29.8	113.26	21.6	113.58	112.50	8.2	1,535	0.54%
2022/02/15	53.3	113.70	37	113.30	112.00	16.3	1,529	1.07%
2022/02/14	63.3	113.62	98.6	113.44	114.00	-35.4	1,540	-2.30%
2022/02/11	15.3	112.08	82.4	110.24	112.50	-67.2	1,501	-4.47%
2022/02/10	2.9	107.82	14	107.96	107.50	-11.1	1,463	-0.76%
2022/02/09	12.1	108.52	46.3	108.40	109.00	-34.2	1,476	-2.32%
2022/02/08	4.7	105.32	9	104.94	106.00	-4.4	1,457	-0.30%
2022/02/07	5.5	103.77	21	103.36	104.50	-15.5	1,457	-1.06%
2022/01/26	7.1	100.13	10	99.91	99.80	-2.9	1,448	-0.20%
2022/01/25	22.2	100.37	1.1	100.10	100.00	21.2	1,474	1.44%
2022/01/24	7.2	100.45	14	101.50	101.50	-6.8	1,497	-0.45%
2022/01/21	8.1	102.44	1.1	103.45	102.00	7	1,521	0.46%
2022/01/20	5.4	103.53	2	103.75	104.00	3.4	1,537	0.22%
2022/01/19	2.1	103.50	1	103.00	104.00	1.1	1,561	0.07%
2022/01/18	4	104.00	5	104.70	104.00	-1	1,579	-0.06%
2022/01/17	5.8	102.74	20	103.10	104.00	-14.3	1,586	-0.90%
2022/01/14	10	100.90	2.4	101.56	102.00	7.6	1,622	0.47%
2022/01/13	8.2	102.62	41	102.50	102.00	-32.8	1,639	-2.00%
2022/01/12	22	102.91	17.7	103.22	103.00	4.3	1,647	0.26%
2022/01/11	22.4	103.39	7	103.36	103.00	15.4	1,659	0.93%
2022/01/10	5.4	104.38	2	104.25	104.50	3.4	1,651	0.21%
2022/01/07	38.3	106.11	6.4	106.48	105.00	31.9	1,656	1.93%
2022/01/06	10.1	108.30	28.9	109.14	109.00	-18.8	1,639	-1.14%
2022/01/05	15.2	107.94	23.2	107.97	108.00	-8	1,629	-0.49%
2022/01/04	2.2	108.50	14.3	108.50	108.00	-12.1	1,646	-0.74%
2022/01/03	12	109.17	8.7	109.26	109.00	3.3	1,661	0.20%
2021/12/30	1.5	108.36	80	108.19	108.50	-78.5	1,682	-4.66%
2021/12/29	2.2	107.43	5	107.20	107.50	-2.8	1,715	-0.16%
2021/12/28	4.6	107.16	27.1	107.50	107.00	-22.5	1,755	-1.28%
2021/12/27	14.5	107.41	12.1	107.54	107.50	2.5	1,782	0.14%
2021/12/24	16.1	107.84	9	107.67	107.00	7.1	1,807	0.39%
2021/12/23	4	106.38	8.4	106.38	106.50	-4.4	1,823	-0.24%
2021/12/22	5.1	105.40	15	105.57	105.50	-10	1,837	-0.54%
2021/12/21	2	105.00	22	104.05	104.50	-20	1,851	-1.08%
2021/12/20	20.4	103.64	2	104.25	103.50	18.4	1,859	0.99%
2021/12/17	5.3	105.72	13	106.15	105.00	-7.7	1,869	-0.41%
2021/12/16	24.2	105.96	31.2	106.50	106.50	-7	1,867	-0.37%
2021/12/15	4	104.25	20	104.15	104.50	-16	1,870	-0.86%
2021/12/14	38.1	102.53	2.4	102.50	102.00	35.7	1,881	1.90%
2021/12/13	10	103.80	4	103.75	103.50	6	1,886	0.32%
2021/12/10	8.2	103.52	41	103.73	103.50	-32.8	1,904	-1.72%
2021/12/09	69	103.19	12	104.38	102.00	57	1,906	2.99%
2021/12/08	28.2	108.00	10.1	107.15	106.50	18.2	1,890	0.96%
2021/12/07	7.1	107.71	3.1	108.29	107.50	4	1,895	0.21%
2021/12/06	8	108.69	2	109.50	108.50	6	1,900	0.32%
2021/12/03	22	109.32	41.4	109.11	109.00	-19.4	1,915	-1.01%
2021/12/02	4.5	104.66	0	0.00	104.00	4.5	1,894	0.24%
2021/12/01	4.4	103.80	4	104.50	105.00	0.4	1,925	0.02%
2021/11/30	17.1	104.00	3	104.67	104.50	14.1	1,965	0.72%
2021/11/29	11.3	100.82	17.6	101.99	104.00	-6.3	2,022	-0.31%
2021/11/26	12.2	103.42	16.1	103.17	102.50	-3.9	2,056	-0.19%
2021/11/25	7.1	105.64	6	105.58	105.00	1.1	2,060	0.05%
2021/11/24	11	105.64	14	106.00	106.50	-3	2,083	-0.14%
2021/11/23	12.3	107.17	8	107.25	106.50	4.3	2,145	0.20%
2021/11/22	6	109.42	13.2	108.51	109.50	-7.2	2,170	-0.33%
2021/11/19	26	108.85	13.1	108.69	108.50	13	2,214	0.59%
2021/11/18	74.1	111.01	6	111.08	110.50	68.1	2,223	3.06%
2021/11/17	10	109.50	46	109.91	110.00	-36	2,242	-1.61%
2021/11/16	9.9	109.50	6	109.67	109.00	3.9	2,256	0.17%
2021/11/15	6.3	109.01	17.3	109.78	109.00	-11.1	2,278	-0.49%
2021/11/12	52.3	108.51	16	108.00	107.00	36.3	2,322	1.56%
2021/11/11	33	106.55	43.1	106.81	108.00	-10.1	2,338	-0.43%
2021/11/10	27.3	104.61	41	105.72	105.00	-13.8	2,339	-0.59%
2021/11/09	43.2	103.60	14.3	103.49	104.00	28.8	2,354	1.22%
2021/11/08	11	105.82	31	105.85	107.00	-20	2,331	-0.86%
2021/11/05	8.4	103.88	53	104.90	104.50	-44.6	2,407	-1.85%
2021/11/04	2.1	104.29	9	104.44	104.50	-6.9	2,478	-0.28%
2021/11/03	5.1	103.60	22.4	103.52	104.00	-17.2	2,641	-0.65%
2021/11/02	7.2	105.51	12.2	104.67	103.50	-5	2,868	-0.17%
2021/11/01	21.4	106.37	16.1	106.28	106.00	5.3	3,188	0.16%
2021/10/29	18.7	104.25	18.1	104.86	104.00	0.6	3,516	0.02%
2021/10/28	8	104.56	20	104.35	104.00	-12	3,594	-0.33%
2021/10/27	2.2	103.00	29.2	102.93	103.50	-27	3,614	-0.75%
2021/10/26	14.1	102.25	12	102.83	101.00	2.1	3,687	0.06%
2021/10/25	17.2	101.24	30	102.17	102.50	-12.9	3,747	-0.34%
2021/10/22	8.1	101.34	26.3	102.39	102.50	-18.2	3,977	-0.46%
2021/10/21	30	100.72	12	101.75	99.50	18	4,419	0.41%
2021/10/20	18	100.47	5	100.50	100.50	13	4,629	0.28%
2021/10/19	12.3	99.50	12	100.22	101.00	0.2	4,757	0.01%
2021/10/18	2.1	97.76	5	97.80	97.30	-3	5,068	-0.06%
2021/10/15	6.3	98.69	7.1	98.63	97.80	-0.8	5,154	-0.02%
2021/10/14	7.4	96.61	12.1	96.33	96.60	-4.7	5,224	-0.09%
2021/10/13	16.1	97.51	9	96.93	96.10	7.1	5,336	0.13%
2021/10/12	30	101.27	19	100.92	99.50	11	5,384	0.20%
2021/10/08	20	103.68	52	103.18	102.50	-32	5,436	-0.59%
2021/10/07	12.2	102.83	29.2	103.46	104.50	-16.9	5,461	-0.31%
2021/10/06	55.1	100.91	41	101.20	100.00	14	5,611	0.25%
2021/10/05	13.3	96.03	26.4	97.15	98.60	-13.1	5,659	-0.23%
2021/10/04	22.3	95.51	16.8	95.40	94.20	5.5	5,716	0.10%
2021/10/01	43.5	98.63	17.3	98.29	97.90	26.2	5,759	0.46%
2021/09/30	42.2	99.58	24.5	99.72	99.50	17.7	5,783	0.31%
2021/09/29	41	100.44	23.2	100.53	100.50	17.8	5,829	0.31%
2021/09/28	8.2	100.70	13.3	101.46	103.00	-5.1	5,981	-0.09%
2021/09/27	12	102.38	9	102.67	102.00	3	6,033	0.05%
2021/09/24	8	102.88	12	103.29	103.50	-4	6,071	-0.07%
2021/09/23	53.2	102.09	9	102.44	102.00	44.2	6,102	0.72%
2021/09/22	14.3	100.14	8.1	100.50	100.50	6.2	6,177	0.10%
2021/09/17	11.2	101.87	16	102.28	103.50	-4.8	6,260	-0.08%
2021/09/16	10	102.85	7	104.00	102.50	3	6,318	0.05%
2021/09/15	13.2	101.78	24	102.00	102.00	-10.8	6,364	-0.17%
2021/09/14	12.1	104.55	16.1	104.39	104.00	-4	6,471	-0.06%
2021/09/13	23.3	106.80	8	106.00	105.00	15.3	6,539	0.23%
2021/09/10	10.2	105.72	18	106.19	107.00	-7.8	6,617	-0.12%
2021/09/09	7	105.21	13	105.27	105.00	-6	6,691	-0.09%
2021/09/08	12.5	104.59	22	104.84	103.00	-9.5	6,759	-0.14%
2021/09/07	26.1	105.61	15	105.70	105.00	11.1	6,916	0.16%
2021/09/06	30.2	111.17	25	110.36	108.00	5.2	7,073	0.07%
2021/09/03	24.4	112.46	28	112.43	111.50	-3.6	7,218	-0.05%
2021/09/02	36.1	112.87	27.1	113.61	111.50	9	7,880	0.11%
2021/09/01	28.1	113.60	69	113.22	115.50	-40.9	8,832	-0.46%
2021/08/31	16.1	110.79	43	110.90	113.00	-26.9	8,898	-0.30%
2021/08/30	16.1	111.10	34.1	110.87	110.00	-18	8,952	-0.20%
2021/08/27	56.4	111.73	15	112.50	110.50	41.4	8,966	0.46%
2021/08/26	50	116.50	21	116.79	115.00	29	8,950	0.32%
2021/08/25	31.4	121.07	68	121.39	122.00	-36.6	8,979	-0.41%
2021/08/24	26.6	121.19	18	120.72	120.00	8.6	9,045	0.10%
2021/08/23	23.4	120.99	28	120.73	121.50	-4.6	9,111	-0.05%
2021/08/20	19.1	116.71	36	115.47	116.00	-16.9	9,228	-0.18%
2021/08/19	80.2	116.91	22	116.84	114.00	58.2	9,323	0.62%
2021/08/18	46.2	115.28	74.3	116.90	121.00	-28.1	9,379	-0.30%
2021/08/17	71.3	119.98	59.4	117.93	116.50	11.9	9,498	0.12%
2021/08/16	26.4	120.03	74.5	121.13	121.50	-48.1	9,550	-0.50%
2021/08/13	40.5	124.93	65	123.33	122.00	-24.5	9,777	-0.25%
2021/08/12	13	126.00	46	126.18	127.50	-33	9,921	-0.33%
2021/08/11	95.3	125.47	35	124.94	124.50	60.3	10,028	0.60%
2021/08/10	71.1	128.50	77.2	127.75	128.00	-6.1	10,000	-0.06%
2021/08/09	148.1	133.68	131.6	132.23	130.00	16.5	9,992	0.17%	大買/大賣/
2021/08/06	151.4	136.91	88.6	137.09	136.00	62.8	9,897	0.63%	大買/
2021/08/05	195.9	138.41	234.6	138.73	142.50	-38.7	9,754	-0.40%	大買/大賣/
2021/08/04	316	135.23	307.5	135.30	135.50	8.5	9,569	0.09%	大買/大賣/
2021/08/03	38.7	129.42	61.5	129.63	130.00	-22.9	9,318	-0.25%
2021/08/02	15	126.80	30	127.35	127.00	-15	9,302	-0.16%
2021/07/30	76.5	127.27	68.4	127.46	126.00	8.2	9,325	0.09%
2021/07/29	50	126.32	83.1	127.13	127.50	-33.1	9,301	-0.36%
2021/07/28	222	126.97	129.2	126.06	125.00	92.8	9,301	1.00%	大買/大賣/
2021/07/27	327.7	134.78	338.4	135.39	135.00	-10.8	9,189	-0.12%	大買/大賣/
2021/07/26	198	129.98	191.8	129.94	134.00	6.2	8,796	0.07%	大買/大賣/
2021/07/23	82.1	126.86	39	127.38	125.50	43.1	8,637	0.50%
2021/07/22	192.6	127.54	216.5	128.77	126.50	-23.8	8,568	-0.28%	大買/大賣/
2021/07/21	37.3	125.98	37.4	125.76	125.00	-0.1	8,326	0.00%
2021/07/20	40.1	125.01	44	125.99	124.50	-3.9	8,410	-0.05%
2021/07/19	65.4	127.81	86.2	127.87	129.00	-20.9	8,460	-0.25%
2021/07/16	54.1	125.55	53	125.75	126.50	1.1	8,541	0.01%
2021/07/15	44	124.34	38	125.61	125.00	6	8,671	0.07%
2021/07/14	31.9	123.19	18	123.17	123.50	13.9	8,749	0.16%
2021/07/13	86.5	126.17	140.5	127.26	123.00	-54	8,822	-0.61%	大賣/
2021/07/12	37.3	125.64	78.8	126.04	125.00	-41.5	8,828	-0.47%
2021/07/09	91.4	124.42	80.2	125.07	122.50	11.2	9,061	0.12%
2021/07/08	44.2	126.17	56.3	126.38	127.00	-12.1	9,229	-0.13%
2021/07/07	51.1	123.97	43.1	124.22	123.50	8	9,468	0.08%
2021/07/06	54.1	125.24	47.3	126.10	125.00	6.8	9,965	0.07%
2021/07/05	111.3	128.26	172.1	128.36	128.50	-60.9	10,340	-0.59%	大買/大賣/
2021/07/02	34	123.71	49.5	123.92	124.00	-15.5	10,570	-0.15%
2021/07/01	63	122.20	25	122.34	122.50	38	10,637	0.36%
2021/06/30	53.1	122.16	21.1	121.86	121.50	32	10,746	0.30%
2021/06/29	65.7	122.30	40	122.63	121.00	25.7	10,774	0.24%
2021/06/28	28.4	122.91	70	123.18	124.00	-41.6	10,803	-0.38%
2021/06/25	23.1	121.74	53.1	121.79	120.50	-29.9	10,803	-0.28%
2021/06/24	52.4	121.33	31.1	122.75	121.00	21.3	10,856	0.20%
2021/06/23	122.2	121.12	54	121.47	122.50	68.2	10,872	0.63%	大買/
2021/06/22	65	122.55	29	123.48	121.00	36	10,868	0.33%
2021/06/21	62.1	122.12	46.3	122.86	122.00	15.8	10,829	0.15%
2021/06/18	46.1	126.41	63	126.70	125.50	-16.9	10,815	-0.16%
2021/06/17	86	123.90	60.1	124.33	125.50	25.9	10,774	0.24%
2021/06/16	193.8	125.65	157.3	124.73	124.00	36.6	10,753	0.34%	大買/大賣/
2021/06/15	152.3	129.90	189.3	130.12	129.00	-37	10,652	-0.35%	大買/大賣/
2021/06/11	135.6	128.80	99.4	129.16	128.50	36.2	10,570	0.34%	大買/
2021/06/10	571.3	130.19	336.9	129.98	131.00	234.3	10,742	2.18%	大買/大賣/鉅額交易
2021/06/09	456.1	127.31	720.7	127.95	132.00	-264.5	10,116	-2.61%	大買/大賣/鉅額交易
2021/06/08	98.2	120.98	63	121.51	120.00	35.2	9,146	0.38%
2021/06/07	18.4	115.53	24	117.58	119.50	-5.6	9,070	-0.06%
2021/06/04	42	116.87	12	117.79	117.00	30	9,055	0.33%
2021/06/03	17	117.62	43	117.72	119.00	-26	9,092	-0.29%
2021/06/02	61.8	117.75	148.6	119.10	116.00	-86.9	9,099	-0.95%	大賣/
2021/06/01	86.5	120.93	76	121.34	119.50	10.5	9,085	0.12%
2021/05/31	123.3	120.20	51	120.30	119.50	72.3	9,067	0.80%	大買/
2021/05/28	88.1	121.56	107.3	121.56	122.50	-19.1	9,077	-0.21%	大賣/
2021/05/27	63.4	119.82	45.5	119.45	121.00	17.9	8,999	0.20%
2021/05/26	47	118.27	71	118.58	117.50	-24	8,926	-0.27%
2021/05/25	170	118.96	185.2	118.98	116.00	-15.2	8,902	-0.17%	大買/大賣/
2021/05/24	80	111.91	76	112.84	115.00	4	8,828	0.05%
2021/05/21	228.1	116.63	179.2	116.04	112.50	48.9	9,036	0.54%	大買/大賣/
2021/05/20	147.3	114.59	137.5	114.18	115.00	9.8	9,007	0.11%	大買/大賣/
2021/05/19	74.1	108.63	155.7	109.65	112.50	-81.5	8,948	-0.91%	大賣/
2021/05/18	17.1	98.56	96.1	100.24	102.50	-79	8,865	-0.89%
2021/05/17	72.1	95.71	61	96.72	93.50	11.1	8,974	0.12%
2021/05/14	79.1	102.64	70	103.54	101.00	9.1	8,947	0.10%
2021/05/13	93.4	101.79	131	101.96	102.00	-37.7	8,932	-0.42%	大賣/
2021/05/12	109.3	101.54	200.1	102.84	101.00	-90.7	8,871	-1.02%	大買/大賣/
2021/05/11	60.3	105.73	92.9	106.05	103.50	-32.7	8,722	-0.37%
2021/05/10	111.1	114.15	46	114.90	112.00	65.1	8,656	0.75%	大買/
2021/05/07	50.1	113.53	33.1	112.83	115.00	17	8,602	0.20%
2021/05/06	43.5	108.27	38	108.76	108.50	5.5	8,618	0.06%
2021/05/05	90.3	111.64	43	112.26	107.00	47.3	8,578	0.55%
2021/05/04	109.2	109.76	151	111.55	112.50	-41.8	8,568	-0.49%	大買/大賣/
2021/05/03	127.6	116.91	77.1	117.12	117.00	50.5	8,478	0.60%	大買/
2021/04/29	84.3	121.50	49.1	120.97	121.00	35.2	8,446	0.42%
2021/04/28	30.2	122.99	76	123.89	125.00	-45.8	8,466	-0.54%
2021/04/27	84.5	122.69	46.1	123.19	122.00	38.4	8,553	0.45%
2021/04/26	131.4	126.91	108.4	128.15	125.50	23	8,655	0.27%	大買/大賣/
2021/04/23	96	124.03	84	123.55	126.50	12	8,673	0.14%
2021/04/22	140.4	124.37	212	126.57	120.00	-71.6	8,957	-0.80%	大買/大賣/
2021/04/21	176.9	124.63	130.3	124.84	124.50	46.6	8,980	0.52%	大買/大賣/
2021/04/20	71.1	122.97	127.3	123.14	122.00	-56.2	8,855	-0.63%	大賣/
2021/04/19	252.6	121.22	278.1	121.52	122.50	-25.5	8,752	-0.29%	大買/大賣/
2021/04/16	229.7	121.73	144.7	122.92	119.50	84.9	8,734	0.97%	大買/大賣/
2021/04/15	235.5	121.87	219.4	122.30	122.00	16.1	8,569	0.19%	大買/大賣/
2021/04/14	160.5	111.34	219.9	110.43	114.50	-59.4	8,259	-0.72%	大買/大賣/
2021/04/13	328.2	123.13	293.4	122.73	116.50	34.8	8,046	0.43%	大買/大賣/
2021/04/12	306.3	120.50	328.1	120.12	118.00	-21.8	7,745	-0.28%	大買/大賣/
2021/04/09	134.1	114.57	155.6	116.44	117.00	-21.5	7,209	-0.30%	大買/大賣/
2021/04/08	59.4	103.02	245.2	103.92	106.50	-185.8	6,762	-2.75%	大賣/鉅額交易
2021/04/07	110.1	96.61	51.6	96.60	96.90	58.5	6,360	0.92%	大買/
2021/04/06	138.1	98.48	85.5	98.11	97.60	52.6	6,226	0.85%	大買/
2021/04/01	55.2	97.88	85	97.66	97.80	-29.8	6,072	-0.49%
2021/03/31	87.1	98.32	68	98.27	97.30	19.1	6,017	0.32%
2021/03/30	102.3	98.46	123	98.38	98.90	-20.7	5,925	-0.35%	大買/大賣/
2021/03/29	60.2	97.22	109.3	97.94	97.00	-49.1	5,829	-0.84%	大賣/
2021/03/26	74.4	96.35	54	96.35	96.30	20.4	5,727	0.36%
2021/03/25	103.3	95.71	93.1	96.49	95.10	10.2	5,666	0.18%	大買/
2021/03/24	13.2	93.79	36	93.94	94.50	-22.8	5,555	-0.41%
2021/03/23	39	94.18	51	94.45	93.40	-12	5,532	-0.22%
2021/03/22	27	93.64	22	93.64	93.30	5	5,474	0.09%
2021/03/19	43.1	92.59	42	92.59	93.70	1.1	5,450	0.02%
2021/03/18	56	93.56	57.3	93.67	93.70	-1.3	5,392	-0.02%
2021/03/17	77.3	93.51	47.8	93.33	93.30	29.5	5,336	0.55%
2021/03/16	346.7	95.95	304.6	95.17	94.00	42.1	5,264	0.80%	大買/大賣/
2021/03/15	63.4	91.01	64.1	90.87	91.30	-0.7	4,931	-0.01%
2021/03/12	50.4	88.88	39	89.09	89.20	11.4	4,872	0.23%
2021/03/11	47	87.69	32.8	87.94	88.20	14.2	4,884	0.29%
2021/03/10	42	87.24	8	87.48	86.60	34	4,906	0.69%
2021/03/09	37	86.90	39	86.56	87.20	-2	4,867	-0.04%
2021/03/08	58.1	85.47	34.1	86.32	85.00	24	4,807	0.50%
2021/03/05	55.1	85.45	63.5	85.62	85.90	-8.4	4,758	-0.18%
2021/03/04	76	84.77	228.3	85.09	84.50	-152.3	4,711	-3.23%	大賣/鉅額交易
2021/03/03	89.4	86.43	90.1	86.24	86.70	-0.7	4,604	-0.01%
2021/03/02	37.3	90.69	48.4	89.44	89.30	-11.1	4,512	-0.25%
2021/02/26	23.1	89.99	41.6	90.39	90.70	-18.5	4,457	-0.41%
2021/02/25	43	90.68	69.2	90.90	91.50	-26.2	4,414	-0.59%
2021/02/24	143.1	90.77	92.1	91.00	90.20	51	4,397	1.16%	大買/
2021/02/23	272.2	91.75	204.9	91.89	90.90	67.3	4,324	1.56%	大買/大賣/
2021/02/22	133.7	88.95	213.1	89.39	91.50	-79.5	4,024	-1.97%	大買/大賣/
2021/02/19	113.5	80.91	82.3	81.97	83.20	31.2	3,772	0.83%	大買/
2021/02/18	42.5	78.78	39	78.84	79.50	3.5	3,632	0.10%
2021/02/17	123.4	78.62	111.6	78.21	79.20	11.8	3,590	0.33%	大買/大賣/
2021/02/05	78.7	75.04	53	75.00	74.30	25.7	3,423	0.75%
2021/02/04	48.3	74.34	43	74.53	74.00	5.3	3,387	0.16%
2021/02/03	24.5	73.26	26	73.14	73.10	-1.5	3,355	-0.04%
2021/02/02	18.2	71.84	4	71.85	71.30	14.2	3,368	0.42%
2021/02/01	29.5	70.91	24	70.58	71.50	5.5	3,366	0.16%
2021/01/29	11	72.12	28	71.87	71.60	-17	3,337	-0.51%
2021/01/28	71	72.74	59	72.01	71.30	12	3,311	0.36%
2021/01/27	36	74.54	23	74.97	75.20	13	3,238	0.40%
2021/01/26	86.1	75.61	29	75.49	74.00	57.1	3,219	1.77%
2021/01/25	44	74.54	24	74.71	74.60	20	3,190	0.63%
2021/01/22	61.5	75.49	19	75.69	75.60	42.5	3,156	1.35%
2021/01/21	137.1	74.96	49	75.51	75.70	88.1	3,114	2.83%	大買/
2021/01/20	106	75.71	175.1	74.93	74.30	-69.1	3,024	-2.28%	大買/大賣/
2021/01/19	156.1	80.08	112	80.08	78.50	44.1	2,877	1.53%	大買/大賣/
2021/01/18	200	77.75	143	78.56	81.00	57	2,701	2.11%	大買/大賣/
2021/01/15	252.4	78.82	325.7	79.05	79.00	-73.3	2,523	-2.91%	大買/大賣/
2021/01/14	219.3	75.35	225	75.30	75.10	-5.8	2,135	-0.27%	大買/大賣/
2021/01/13	14	71.75	91.1	71.91	72.00	-77.1	1,922	-4.01%
2021/01/12	49	70.59	26	70.53	70.20	23	1,864	1.23%
2021/01/11	105	70.96	121.5	71.39	71.50	-16.5	1,824	-0.90%	大買/大賣/
2021/01/08	17	68.59	32	69.14	68.80	-15	1,736	-0.86%
2021/01/07	49	68.97	13	69.23	69.00	36	1,725	2.09%
2021/01/06	34	69.19	57.8	69.18	69.00	-23.8	1,720	-1.38%
2021/01/05	22	68.07	9	68.19	68.00	13	1,701	0.76%
2021/01/04	13	68.61	24.3	68.82	68.60	-11.3	1,732	-0.65%
2020/12/31	15	68.05	7	68.41	68.10	8	1,755	0.46%
2020/12/30	3.1	67.90	1	67.90	67.80	2.1	1,772	0.12%
2020/12/29	10	67.87	7	68.01	67.80	3	1,791	0.17%
2020/12/28	9	67.96	9	67.89	68.00	0	1,802	0.00%
2020/12/25	21.4	67.91	3	68.23	67.90	18.4	1,815	1.01%
2020/12/24	12.1	68.50	14	68.24	68.10	-1.9	1,814	-0.10%
2020/12/23	13	67.00	2	67.20	67.20	11	1,834	0.60%
2020/12/22	23.1	67.58	12	67.70	66.70	11.1	1,880	0.59%
2020/12/21	25	67.18	17	67.38	67.80	8	1,891	0.42%
2020/12/18	17.2	68.25	12	68.18	68.00	5.2	1,934	0.27%
2020/12/17	14	67.21	15	67.19	67.40	-1	1,958	-0.05%
2020/12/16	9	67.81	0.4	67.95	67.80	8.6	1,963	0.44%
2020/12/15	13	67.96	23	68.10	67.60	-10	1,990	-0.50%
2020/12/14	16	68.44	11	69.07	68.90	5	2,042	0.24%
2020/12/11	37	68.94	9	69.02	68.90	28	2,138	1.31%
2020/12/10	42.1	69.79	19	70.03	69.80	23.1	2,156	1.07%
2020/12/09	14	71.66	7	71.70	71.60	7	2,135	0.33%
2020/12/08	17	72.16	29	72.22	72.10	-12	2,140	-0.56%
2020/12/07	48.3	72.50	20	72.58	72.30	28.3	2,162	1.31%
2020/12/04	67.1	72.58	36	72.46	72.60	31.1	2,214	1.40%
2020/12/03	7	71.16	22	71.53	70.70	-15	2,188	-0.69%
2020/12/02	10	70.54	1	71.00	70.50	9	2,220	0.41%
2020/12/01	9.1	70.62	4	71.30	70.60	5.1	2,292	0.22%
2020/11/30	14	71.08	5	71.40	70.60	9	2,410	0.37%
2020/11/27	20	71.60	3	71.53	71.40	17	2,580	0.66%
2020/11/26	11	71.52	19	71.41	71.80	-8	2,893	-0.28%
2020/11/25	38	70.47	10	70.55	70.40	28	2,985	0.94%
2020/11/24	52	72.01	8	71.99	71.90	44	3,023	1.46%
2020/11/23	28	72.84	42	72.86	73.00	-14	3,061	-0.46%
2020/11/20	36.3	72.11	52	71.97	71.50	-15.7	3,174	-0.49%
2020/11/19	23	70.41	49	70.55	70.90	-26	3,176	-0.82%
2020/11/18	4	69.95	8	70.13	70.30	-4	3,179	-0.13%
2020/11/17	3	69.47	23	69.80	69.40	-20	3,201	-0.62%
2020/11/16	47	70.06	16	69.86	69.90	31	3,247	0.95%
2020/11/13	0	0.00	55.2	68.50	68.80	-55.2	3,242	-1.70%
2020/11/12	11	67.93	17	68.34	67.90	-6	3,258	-0.18%
2020/11/11	25	67.18	22	67.20	67.60	3	3,254	0.09%
2020/11/10	32	67.46	6	67.00	67.10	26	3,245	0.80%
2020/11/09	4	68.75	57	68.91	69.30	-53	3,248	-1.63%
2020/11/06	67	68.87	0	0.00	68.30	67	3,309	2.02%
2020/11/05	5	68.98	43	69.02	68.70	-38	3,368	-1.13%
2020/11/04	23	68.55	9	68.34	68.50	14	3,477	0.40%
2020/11/03	13	67.75	7.2	67.92	67.70	5.8	3,569	0.16%
2020/11/02	46	67.14	12	67.17	66.90	34	3,660	0.93%
2020/10/30	8	69.05	4	69.00	68.90	4	3,819	0.10%
2020/10/29	14	68.36	3.5	68.58	68.70	10.5	3,913	0.27%
2020/10/28	7	69.49	10	69.90	69.50	-3	3,949	-0.08%
2020/10/27	4	69.68	7	70.00	69.80	-3	3,973	-0.08%
2020/10/26	8	71.05	5	71.50	70.30	3	4,003	0.07%
2020/10/23	7	71.91	11	72.19	71.80	-4	4,023	-0.10%
2020/10/22	33	73.38	11	73.01	72.30	22	4,089	0.54%
2020/10/21	4	73.30	2	73.45	73.60	2	4,122	0.05%
2020/10/20	2	72.80	9	72.88	73.30	-7	4,235	-0.17%
2020/10/19	4	72.43	5	72.98	72.20	-1	4,299	-0.02%
2020/10/16	27	73.21	14	73.08	72.00	13	4,325	0.30%
2020/10/15	21	73.69	15	73.61	73.60	6	4,366	0.14%
2020/10/14	12	73.62	9	73.46	73.60	3	4,381	0.07%
2020/10/13	7	73.40	10	73.77	73.40	-3	4,413	-0.07%
2020/10/12	11	73.46	16	73.51	72.90	-5	4,402	-0.11%
2020/10/08	4	72.68	16	73.06	72.50	-12	4,432	-0.27%
2020/10/07	5	71.02	9	71.73	72.00	-4	4,449	-0.09%
2020/10/06	4	71.03	35	71.27	71.10	-31	4,462	-0.69%
2020/10/05	11	69.09	0	0.00	69.70	11	4,557	0.24%
2020/09/30	7	68.20	12	68.62	69.40	-5	4,685	-0.11%
2020/09/29	7	67.74	7	67.49	67.40	0	4,805	0.00%
2020/09/28	32	67.87	16	68.21	67.90	16	4,858	0.33%
2020/09/25	40	68.43	21	68.28	67.60	19	4,900	0.39%
2020/09/24	6	70.82	10	70.79	70.10	-4	4,913	-0.08%
2020/09/23	16	72.73	26	73.30	71.90	-10	4,959	-0.20%
2020/09/22	11	71.93	16	72.74	72.30	-5	4,928	-0.10%
2020/09/21	47	72.77	36	72.65	72.20	11	4,911	0.22%
2020/09/18	14	73.49	18	74.13	73.30	-4	4,928	-0.08%
2020/09/17	109	73.49	57	73.58	73.00	52	4,955	1.05%	大買/
2020/09/16	33	73.20	111	73.91	74.40	-78	4,942	-1.58%	大賣/
2020/09/15	33	72.56	20	72.55	72.50	13	4,854	0.27%
2020/09/14	5	71.68	9	71.77	71.50	-4	4,864	-0.08%
2020/09/11	22	70.45	61	70.69	70.20	-39	4,851	-0.80%
2020/09/10	29	71.96	40	71.38	70.80	-11	4,827	-0.23%
2020/09/09	54	71.19	57	71.79	72.10	-3	4,811	-0.06%
2020/09/08	9	73.81	16	74.42	73.90	-7	4,730	-0.15%
2020/09/07	111	74.38	60	74.04	73.20	51	4,733	1.08%	大買/
2020/09/04	84	74.08	47	73.69	74.20	37	4,736	0.78%
2020/09/03	110	76.66	148	77.38	77.30	-38	4,694	-0.81%	大買/大賣/
2020/09/02	62	76.94	127	76.64	77.90	-65	4,650	-1.40%	大賣/
2020/09/01	252	76.07	173	76.09	73.60	79	4,585	1.72%	大買/大賣/
2020/08/31	71	74.71	58	74.64	74.80	13	4,326	0.30%
2020/08/28	70	71.87	53	72.25	73.60	17	4,250	0.40%
2020/08/27	59	72.39	47	72.05	71.60	12	4,227	0.28%
2020/08/26	83	73.11	117.2	73.36	73.50	-34.2	4,187	-0.82%	大賣/
2020/08/25	72	70.21	74	70.05	70.30	-2	4,033	-0.05%
2020/08/24	20.1	67.03	30	67.61	67.80	-9.9	3,991	-0.25%
2020/08/21	16	67.09	48	67.18	67.80	-32	4,004	-0.80%
2020/08/20	40.1	65.29	33	65.98	64.70	7.1	4,107	0.17%
2020/08/19	12.1	69.06	18	69.23	68.50	-6	4,124	-0.14%
2020/08/18	26	69.31	85	68.78	69.60	-59	4,220	-1.40%
2020/08/17	27	70.14	10	70.57	70.60	17	4,218	0.40%
2020/08/14	26	69.54	10	68.90	69.60	16	4,249	0.38%
2020/08/13	47.1	70.04	63	70.91	69.10	-15.9	4,316	-0.37%
2020/08/12	80	71.04	75	71.51	70.80	5	4,295	0.12%
2020/08/11	52	72.82	41	72.70	73.50	11	4,268	0.26%
2020/08/10	129	74.39	91	74.34	72.50	38	4,299	0.88%	大買/
2020/08/07	161.1	73.12	54	72.79	72.50	107.1	4,232	2.53%	大買/鉅額交易
2020/08/06	58	73.80	58	73.73	74.70	0	4,190	0.00%
2020/08/05	120.3	73.73	99	73.32	72.40	21.3	4,148	0.51%	大買/
2020/08/04	41.3	72.76	75	72.31	72.80	-33.8	3,995	-0.84%
2020/08/03	50.7	71.10	14	71.37	71.10	36.7	4,000	0.92%
2020/07/31	15.3	70.12	19	70.33	71.10	-3.7	4,150	-0.09%
2020/07/30	21	69.65	34	70.10	69.80	-13	4,202	-0.31%
2020/07/29	29	68.78	27	68.96	69.30	2	4,195	0.05%
2020/07/28	62	68.67	65	68.26	66.70	-3	4,174	-0.07%
2020/07/27	46.1	71.04	46	70.92	70.00	0.1	4,119	0.00%
2020/07/24	106	71.12	122	70.85	70.40	-16	4,088	-0.39%	大買/大賣/
2020/07/23	30	69.40	49	69.30	69.40	-19	3,980	-0.48%
2020/07/22	16	67.36	16	67.37	67.50	0	3,921	0.00%
2020/07/21	62	66.83	56	66.51	67.40	6	3,895	0.15%
2020/07/20	18	64.47	19	64.85	64.30	-1	3,863	-0.03%
2020/07/17	21	65.41	12	65.94	64.90	9	3,862	0.23%
2020/07/16	12	67.47	12	67.73	67.40	0	3,852	0.00%
2020/07/15	36.1	68.39	38	68.33	66.90	-2	3,841	-0.05%
2020/07/14	32	69.49	35	69.47	69.30	-3	3,802	-0.08%
2020/07/13	47	71.64	25	71.88	71.30	22	3,769	0.58%
2020/07/10	79	71.49	59	71.58	70.20	20	3,764	0.53%
2020/07/09	93	74.54	61	74.76	74.60	32	3,679	0.87%
2020/07/08	47	70.61	60	70.11	72.10	-13	3,559	-0.37%
2020/07/07	58	67.67	17	67.42	66.80	41	3,445	1.19%
2020/07/06	42.2	66.85	24	66.96	68.50	18.2	3,435	0.53%
2020/07/03	44	64.38	51.7	64.60	65.90	-7.7	3,370	-0.23%
2020/07/02	35	63.05	43	63.52	64.30	-8	3,322	-0.24%
2020/07/01	8	62.25	8	62.20	62.00	0	3,275	0.00%
2020/06/30	14	61.58	5	61.36	61.60	9	3,257	0.28%
2020/06/29	46.2	61.79	27	62.00	61.30	19.2	3,250	0.59%
2020/06/24	5	61.92	41.4	61.62	61.80	-36.4	3,219	-1.13%
2020/06/23	44.1	59.74	19	60.10	60.00	25.1	3,179	0.79%
2020/06/22	25	61.40	25	61.47	61.20	0	3,139	0.00%
2020/06/19	44	62.57	27	62.41	61.60	17	3,177	0.54%
2020/06/18	6	61.35	8	61.50	61.50	-2	3,156	-0.06%
2020/06/17	4	60.98	3	61.10	60.90	1	3,158	0.03%
2020/06/16	16	61.12	13	61.23	60.60	3	3,186	0.09%
2020/06/15	9	60.91	28	60.75	60.10	-19	3,213	-0.59%
2020/06/12	10.2	59.43	17	59.62	59.90	-6.9	3,235	-0.21%
2020/06/11	19	60.67	29	61.23	60.40	-10	3,240	-0.31%
2020/06/10	28.1	60.28	42	60.19	60.60	-13.9	3,239	-0.43%
2020/06/09	60.3	61.04	60.1	61.33	60.90	0.3	3,269	0.01%
2020/06/08	42	61.78	49	61.59	63.00	-7	3,256	-0.21%
2020/06/05	32	60.57	67	59.99	60.10	-35	3,197	-1.09%
2020/06/04	68	59.55	62	59.12	59.10	6	3,225	0.19%
2020/06/03	45	59.54	52	59.31	59.90	-7	3,321	-0.21%
2020/06/02	17	58.71	9	59.04	58.70	8	3,439	0.23%
2020/06/01	39	58.82	38	59.16	59.10	1	3,459	0.03%
2020/05/29	25.2	59.19	9	59.23	59.00	16.2	3,529	0.46%
2020/05/28	29	59.08	27	59.21	58.50	2	3,567	0.06%
2020/05/27	122	59.73	100	59.77	58.80	22	3,593	0.61%	大買/
2020/05/26	57.2	59.31	28	59.20	58.60	29.1	3,522	0.83%
2020/05/25	68	59.43	52	59.06	60.70	16	3,490	0.46%
2020/05/22	16	56.89	25	56.98	57.00	-9	3,420	-0.26%
2020/05/21	16	56.68	35	56.89	56.50	-19	3,538	-0.54%
2020/05/20	32	57.26	19	57.32	57.10	13	3,509	0.37%
2020/05/19	5	55.20	29	55.80	56.00	-24	3,447	-0.70%
2020/05/18	52	55.41	23	55.42	55.20	29	3,422	0.85%
2020/05/15	62	55.67	50	55.53	54.90	12	3,374	0.36%
2020/05/14	12	54.52	74	54.07	53.10	-62	3,281	-1.89%
2020/05/13	27	55.42	21	55.42	55.20	6	3,241	0.19%
2020/05/12	48	55.09	19	55.00	55.50	29	3,189	0.91%
2020/05/11	17	53.93	21	54.10	53.80	-4	3,135	-0.13%
2020/05/08	76	54.01	95	54.11	54.00	-19	3,101	-0.61%
2020/05/07	98	53.29	226	53.54	54.70	-128	3,000	-4.27%	大賣/鉅額交易
2020/05/06	52	49.57	130	49.60	49.80	-78	2,806	-2.78%	大賣/
2020/05/05	35	47.82	31	48.12	47.80	4	2,727	0.15%
2020/05/04	13	46.99	6	46.61	47.05	7	2,697	0.26%
2020/04/30	81	47.13	19	47.17	47.15	62	2,685	2.31%
2020/04/29	90	46.90	25.5	46.99	47.05	64.5	2,682	2.40%
2020/04/28	9	46.32	42	46.22	46.35	-33	2,675	-1.23%
2020/04/27	33	46.22	29	46.39	46.10	4	2,688	0.15%
2020/04/24	62	45.77	18	45.89	45.75	44	2,673	1.65%
2020/04/23	18	45.91	7	46.00	46.00	11	2,661	0.41%
2020/04/22	16	44.44	25	44.64	45.80	-9	2,633	-0.34%
2020/04/21	14	44.59	8.2	44.56	44.20	5.8	2,607	0.22%
2020/04/20	2	45.20	5	45.23	45.40	-3	2,576	-0.12%
2020/04/17	37	45.57	12	45.68	45.15	25	2,562	0.98%
2020/04/16	11	45.29	21	45.09	45.45	-10	2,532	-0.39%
2020/04/15	21	45.00	19	45.10	44.90	2	2,512	0.08%
2020/04/14	15	44.51	19	44.68	44.90	-4	2,482	-0.16%
2020/04/13	14	43.41	24	43.86	43.85	-10	2,457	-0.41%
2020/04/10	19	43.47	23	43.57	43.35	-4	2,443	-0.16%
2020/04/09	43	43.20	36	43.06	43.25	7	2,427	0.29%
2020/04/08	25	41.61	23	41.68	41.80	2	2,369	0.08%
2020/04/07	40	41.35	17	41.37	41.45	23	2,354	0.98%
2020/04/06	18	40.21	14	40.53	40.70	4	2,338	0.17%
2020/04/01	4	39.40	15	39.28	39.50	-11	2,307	-0.48%
2020/03/31	4	39.31	3	39.42	39.15	1	2,299	0.04%
2020/03/30	16	38.18	19	38.60	39.25	-3	2,286	-0.13%
2020/03/27	36	39.44	17	39.58	39.10	19	2,273	0.84%
2020/03/26	24	38.59	22	38.60	39.00	2	2,248	0.09%
2020/03/25	36	39.16	15	39.02	38.65	21	2,228	0.94%
2020/03/24	7	38.17	11	38.12	38.15	-4	2,189	-0.18%
2020/03/23	13	36.33	13	37.17	36.85	0	2,180	0.00%
2020/03/20	24	36.88	25	36.98	37.55	-1	2,198	-0.05%
2020/03/19	17	34.59	40	34.98	34.15	-23	2,188	-1.05%
2020/03/18	59	37.83	6	38.59	37.20	53	2,137	2.48%
2020/03/17	23	39.12	9	39.47	38.85	14	2,092	0.67%
2020/03/16	37	42.10	31	41.66	40.50	6	2,047	0.29%
2020/03/13	39	42.48	12	42.19	43.55	27	2,005	1.35%
2020/03/12	15	44.55	56	44.86	44.90	-41	2,009	-2.04%
2020/03/11	39	46.80	43	46.93	46.20	-4	1,936	-0.21%
2020/03/10	67	46.14	46	46.32	47.00	21	1,874	1.12%
2020/03/09	159	47.53	155.2	47.12	46.40	3.8	1,786	0.21%	大買/大賣/
2020/03/06	173	48.61	273	48.49	50.20	-100	1,652	-6.05%	大買/大賣/
2020/03/05	25	46.42	37	46.50	46.55	-12	1,494	-0.80%
2020/03/04	103.2	46.07	51	46.08	45.90	52.2	1,451	3.60%	大買/
2020/03/03	41	45.36	44	45.52	45.20	-3	1,354	-0.22%
2020/03/02	39	44.65	116	44.57	44.85	-77	1,302	-5.91%	大賣/
2020/02/27	59	44.47	35	44.76	44.10	24	1,244	1.93%
2020/02/26	20	44.19	30	44.20	44.40	-10	1,181	-0.85%
2020/02/25	33	44.01	44	43.97	44.20	-11	1,137	-0.97%
2020/02/24	85	43.58	85	43.75	44.35	0	1,093	0.00%
2020/02/21	24	41.76	2	42.20	41.60	22	951	2.31%
2020/02/20	8	41.79	19	42.12	42.25	-11	933	-1.18%
2020/02/19	1	41.50	5	41.50	41.50	-4	912	-0.44%
2020/02/18	1	41.40	12	41.50	41.55	-11	912	-1.20%
2020/02/17	16	41.47	13	41.65	41.55	3	915	0.33%
2020/02/14	4	42.00	8	41.86	41.90	-4	923	-0.43%
2020/02/13	0	0.00	18	41.59	41.20	-18	931	-1.93%
2020/02/12	20	41.78	5	41.90	41.75	15	983	1.53%
2020/02/11	7	41.35	15	41.30	41.35	-8	1,037	-0.77%
2020/02/10	6	40.36	17	40.46	40.35	-11	1,068	-1.03%
2020/02/07	10	40.09	3	40.20	40.00	7	1,089	0.64%
2020/02/06	2	40.60	1	40.75	40.60	1	1,143	0.09%
2020/02/05	2	40.00	0.4	39.90	39.90	1.6	1,160	0.13%
2020/02/04	6	39.95	8	40.10	40.00	-2	1,178	-0.17%
2020/02/03	3	39.07	0	0.00	40.00	3	1,204	0.25%
2020/01/31	10	40.20	12	40.50	40.90	-2	1,198	-0.17%
2020/01/30	25	39.44	24	39.15	38.85	1	1,224	0.08%
2020/01/20	4	42.54	0.1	42.65	42.65	3.9	1,334	0.29%
2020/01/17	7	42.45	0	42.50	42.50	7	1,356	0.51%
2020/01/16	5	42.38	0	0.00	42.40	5	1,378	0.36%
2020/01/15	3.1	42.50	4	42.44	42.40	-1	1,390	-0.07%
2020/01/14	16	42.67	2	42.83	42.75	14	1,418	0.99%
2020/01/13	5	42.15	0	0.00	42.30	5	1,445	0.35%
2020/01/10	3.1	42.13	0	0.00	42.00	3.1	1,488	0.20%
2020/01/09	6.1	42.03	7	42.06	42.10	-1	1,505	-0.06%
2020/01/08	3	41.70	7	41.91	41.60	-4	1,566	-0.26%
2020/01/07	20	42.29	7	42.61	42.10	13	1,703	0.76%
2020/01/06	12.1	42.92	0.2	42.65	42.65	11.9	1,723	0.69%
2020/01/03	14	43.91	8	43.89	43.75	6	1,746	0.34%
2020/01/02	5	44.20	4	44.55	44.70	1	1,750	0.06%
2019/12/31	5	44.10	0	0.00	44.15	5	1,765	0.28%
2019/12/30	6.1	44.36	2	44.60	44.30	4.1	1,785	0.23%
2019/12/27	2	44.08	4	44.35	44.40	-2	1,790	-0.11%
2019/12/26	2	43.95	0	0.00	43.95	2	1,793	0.11%
2019/12/25	1	44.15	0	0.00	44.00	1	1,805	0.06%
2019/12/24	0	0.00	2	44.33	44.25	-2	1,812	-0.11%
2019/12/23	5	44.16	10	44.19	43.95	-5	1,821	-0.27%
2019/12/20	8	44.50	4	44.86	44.50	4	1,830	0.22%
2019/12/19	5	44.85	6	44.87	44.85	-1	1,859	-0.05%
2019/12/18	12	46.17	32	45.62	45.45	-20	1,883	-1.06%
2019/12/17	19	45.49	55.1	45.75	45.50	-36.1	1,884	-1.92%
2019/12/16	17	44.95	21	44.79	44.65	-4	1,864	-0.21%
2019/12/13	2	44.00	9	43.87	43.95	-7	1,941	-0.36%
2019/12/12	1	44.15	5	44.03	43.90	-4	1,964	-0.20%
2019/12/11	2	44.05	5	43.86	44.05	-3	1,971	-0.15%
2019/12/10	8	43.83	5.2	43.87	44.05	2.8	1,976	0.14%
2019/12/09	65	44.09	44.1	44.06	43.65	20.9	1,974	1.06%
2019/12/06	8	42.20	0	0.00	41.95	8	1,935	0.41%
2019/12/05	0	0.00	2	42.15	42.20	-2	2,097	-0.10%
2019/12/04	0	0.00	2	41.53	41.75	-2	2,103	-0.10%
2019/12/03	0	0.00	4	41.18	41.05	-4	2,111	-0.19%
2019/12/02	0	41.10	0	0.00	41.00	0	2,118	0.00%
2019/11/29	4	41.91	8	41.99	41.70	-4	2,135	-0.19%
2019/11/28	22	42.32	6	42.01	41.85	16	2,138	0.75%
2019/11/27	14	42.10	3	41.90	42.20	11	2,146	0.51%
2019/11/26	0	0.00	4	41.63	41.55	-4	2,143	-0.19%
2019/11/25	2	41.05	4	41.05	41.05	-2	2,139	-0.09%
2019/11/22	5	41.40	2	41.30	41.30	3	2,136	0.14%
2019/11/21	0	0.00	2	40.78	41.50	-2	2,137	-0.09%
2019/11/20	3	41.27	0	0.00	41.30	3	2,140	0.14%
2019/11/19	10	41.83	3	41.87	41.80	7	2,142	0.33%
2019/11/18	0	0.00	7	41.81	41.75	-7	2,146	-0.33%
2019/11/15	21	41.80	14	41.72	41.70	7	2,203	0.32%
2019/11/14	3	41.22	0	0.00	41.20	3	2,223	0.13%
2019/11/13	15	41.43	16	41.61	41.55	-1	2,227	-0.04%
2019/11/12	22.1	41.71	3	41.93	41.85	19.1	2,216	0.86%
2019/11/11	37	41.33	88	41.75	41.20	-51	2,201	-2.32%
2019/11/08	30.2	45.56	10	45.66	44.15	20.2	2,140	0.94%
2019/11/07	20	45.87	8.7	45.85	45.85	11.3	2,076	0.54%
2019/11/06	86	45.35	2	45.30	45.30	84	2,031	4.13%
2019/11/05	13	45.12	13	45.20	45.50	0	1,997	0.00%
2019/11/04	2	44.70	20	44.84	45.00	-18	1,938	-0.93%
2019/11/01	8	44.88	10	44.89	44.80	-2	1,917	-0.10%
2019/10/31	3	44.20	2.7	44.47	44.40	0.3	1,896	0.01%
2019/10/30	17	44.52	7	44.44	44.70	10	1,861	0.54%
2019/10/29	18.1	44.65	25	44.71	44.60	-6.9	1,844	-0.37%
2019/10/28	98	45.42	48	45.28	45.00	50	1,797	2.78%
2019/10/25	16	43.20	8	43.17	43.60	8	1,653	0.48%
2019/10/24	6	43.18	6	43.46	43.60	0	1,626	0.00%
2019/10/23	1	43.10	3	42.70	42.90	-2	1,602	-0.12%
2019/10/22	6	42.73	8	42.74	43.00	-2	1,588	-0.13%
2019/10/21	12	42.40	6	42.61	42.05	6	1,555	0.39%
2019/10/18	9	43.16	12	43.00	43.30	-3	1,524	-0.20%
2019/10/17	1	42.30	12	42.57	42.60	-11	1,482	-0.74%
2019/10/16	33	42.88	25	42.80	42.60	8	1,464	0.55%
2019/10/15	45	42.54	70.1	42.92	43.05	-25.1	1,399	-1.79%
2019/10/14	7	40.33	15	40.54	40.30	-8	1,259	-0.63%
2019/10/09	12	39.70	87	39.47	39.75	-75	1,240	-6.05%
2019/10/08	13	39.39	2	39.33	39.30	11	1,210	0.91%
2019/10/07	28	39.99	4	40.20	39.75	24	1,220	1.97%
2019/10/04	23	39.98	14	39.96	40.10	9	1,238	0.73%
2019/10/03	5	39.20	1	39.15	39.20	4	1,234	0.32%
2019/10/02	44	39.16	0.4	39.10	39.10	43.6	1,227	3.55%
2019/10/01	24	39.52	8	39.76	39.40	16	1,222	1.31%
2019/09/27	9	39.45	16	39.08	39.10	-7	1,214	-0.58%
2019/09/26	2	39.90	6	39.52	39.70	-4	1,206	-0.33%
2019/09/25	25	39.09	29	39.25	40.00	-4	1,198	-0.33%
2019/09/24	9.1	39.57	8	39.84	39.35	1.1	1,183	0.09%
2019/09/23	27	40.44	21	40.21	40.15	6	1,151	0.52%
2019/09/20	22	39.58	21	39.58	39.80	1	1,114	0.09%
2019/09/19	7.2	39.03	8	39.11	38.80	-0.9	1,082	-0.08%
2019/09/18	49	39.88	78	39.92	39.85	-29	1,065	-2.72%
2019/09/17	35	38.37	14	38.51	39.00	21	956	2.19%
2019/09/16	10	37.61	6	37.71	37.65	4	928	0.43%
2019/09/12	1	37.60	10	37.70	37.75	-9	912	-0.99%
2019/09/11	9	37.48	17	37.65	37.70	-8	901	-0.89%
2019/09/10	12	37.86	34	37.54	37.60	-22	882	-2.49%
2019/09/09	152	38.94	119	39.18	38.50	33	834	3.96%	大買/大賣/
2019/09/06	17	36.84	6	36.97	36.80	11	666	1.65%
2019/09/05	2.2	36.78	11	37.04	36.70	-8.8	654	-1.35%
2019/09/04	29	36.65	6	36.68	36.65	23	643	3.57%
2019/09/03	16	36.72	34	36.61	36.65	-18	633	-2.84%
2019/09/02	2	36.08	4	36.11	36.20	-2	607	-0.33%
2019/08/30	8	35.96	12	36.00	35.85	-4	596	-0.67%
2019/08/29	1	35.60	1	35.65	35.60	0	583	0.00%
2019/08/28	3	35.73	3	35.70	35.45	0	577	0.00%
2019/08/27	2	35.40	3	35.63	35.65	-1	573	-0.17%
2019/08/26	1	35.10	0	0.00	35.15	1	577	0.17%
2019/08/23	2	36.00	14	35.83	35.80	-12	581	-2.06%
2019/08/22	12	35.59	2	35.45	35.50	10	569	1.76%
2019/08/21	27	35.57	3	35.68	35.65	24	560	4.28%
2019/08/20	24	36.03	55	35.93	35.90	-31	551	-5.63%
2019/08/19	32	35.36	6	35.53	35.35	26	486	5.34%
2019/08/16	1	34.80	15	34.50	34.75	-14	460	-3.04%
2019/08/15	9	33.23	5	33.79	34.00	4	454	0.88%
2019/08/14	11	33.54	14	33.59	33.50	-3	448	-0.67%
2019/08/13	8	32.79	0	0.00	32.60	8	441	1.81%
2019/08/12	24	32.99	1	32.90	33.10	23	441	5.21%
2019/08/08	1	32.70	0	0.00	32.85	1	442	0.23%
2019/08/07	0	0.00	3	32.28	32.20	-3	441	-0.68%
2019/08/06	19	31.74	5	31.85	32.10	14	444	3.15%
2019/08/05	11	32.21	0	0.00	32.15	11	444	2.48%
2019/08/02	9	32.76	0	0.00	32.70	9	441	2.04%
2019/08/01	11	33.08	11	33.12	33.10	0	440	0.00%
2019/07/31	3	33.32	0	0.00	33.25	3	439	0.68%
2019/07/30	14	33.39	0	0.00	33.30	14	440	3.18%
2019/07/29	6	33.60	0	0.00	33.60	6	447	1.34%
2019/07/26	1	33.95	0	0.00	33.90	1	447	0.22%
2019/07/25	0.5	33.90	1	34.00	34.00	-0.5	447	-0.11%
2019/07/24	1.2	33.78	7	33.84	33.90	-5.8	447	-1.30%
2019/07/23	2	33.73	0	0.00	33.60	2	449	0.44%
2019/07/22	0	0.00	2	33.55	33.60	-2	460	-0.43%
2019/07/18	11	33.36	1	33.50	33.30	10	452	2.21%
2019/07/17	12	33.51	0	0.00	33.60	12	451	2.66%
2019/07/16	2	33.90	0	0.00	33.80	2	457	0.44%
2019/07/15	8	33.68	2	33.75	33.65	6	462	1.30%
2019/07/12	12	33.96	6	34.08	33.85	6	456	1.31%
2019/07/11	35	34.05	25	34.00	34.15	10	456	2.19%
2019/07/10	32	36.37	33	36.30	36.40	-1	432	-0.23%
2019/07/09	21	35.96	29	36.11	36.20	-8	394	-2.03%
2019/07/08	3	35.67	2	35.70	35.75	1	373	0.27%
2019/07/05	3	35.50	2	35.55	35.60	1	371	0.27%
2019/07/04	0	0.00	10	35.62	35.55	-10	367	-2.72%
2019/07/03	1	35.40	7	35.47	35.30	-6	366	-1.64%
2019/07/02	5	35.50	6	35.44	35.50	-1	366	-0.27%
2019/07/01	0	0.00	1	35.45	35.40	-1	366	-0.27%
2019/06/28	0	0.00	30	35.16	35.25	-30	363	-8.25%
2019/06/27	0	0.00	28	35.06	35.00	-28	360	-7.77%
2019/06/26	1.3	34.72	0	0.00	34.65	1.3	355	0.37%
2019/06/25	25	34.53	15	34.89	34.70	10	358	2.79%
2019/06/21	2	34.20	0	0.00	34.30	2	354	0.56%
2019/06/20	0	0.00	3	34.43	34.20	-3	351	-0.85%
2019/06/19	0	0.00	1	34.30	34.20	-1	354	-0.28%
2019/06/18	5.1	33.90	1	34.20	34.00	4.1	359	1.14%
2019/06/17	3	34.15	0	0.00	34.15	3	382	0.78%
2019/06/14	0	0.00	1	34.40	34.40	-1	384	-0.26%
2019/06/13	1	34.10	0	0.00	34.20	1	386	0.26%
2019/06/12	0	0.00	2	34.18	34.10	-2	399	-0.50%
2019/06/11	0	0.00	3	34.20	34.20	-3	403	-0.74%
2019/06/10	2	34.10	2	34.15	34.05	0	403	0.00%
2019/06/06	1	33.70	10	33.75	33.70	-9	405	-2.22%
2019/06/05	1	33.90	0	0.00	33.80	1	418	0.24%
2019/06/04	1	33.85	5	33.85	33.80	-4	423	-0.95%
2019/05/31	0	0.00	10	34.18	34.10	-10	432	-2.31%
2019/05/30	4	33.89	3	33.80	33.65	1	426	0.23%
2019/05/29	2	33.30	10	33.40	33.35	-8	425	-1.88%
2019/05/28	2	33.45	0	0.00	33.45	2	429	0.47%
2019/05/27	0	0.00	2	33.50	33.50	-2	436	-0.46%
2019/05/23	1	33.40	0	0.00	33.30	1	467	0.21%
2019/05/22	2	33.85	4	33.84	33.70	-2	481	-0.42%
2019/05/21	4	33.15	3	33.15	33.10	1	479	0.21%
2019/05/20	9	33.31	7	33.25	33.25	2	483	0.41%
2019/05/17	8	33.78	0	0.00	33.70	8	498	1.60%
2019/05/16	9	34.09	4	33.76	33.70	5	506	0.99%
2019/05/15	0	0.00	3	33.90	33.90	-3	506	-0.59%
2019/05/14	8	33.09	4	33.56	33.75	4	512	0.78%
2019/05/13	4	33.91	2	34.13	33.70	2	514	0.39%
2019/05/09	7	34.76	0	0.00	34.70	7	529	1.32%
2019/05/08	0.7	34.90	3	35.00	34.95	-2.3	534	-0.43%
2019/05/07	0	0.00	13	34.95	34.80	-13	540	-2.40%
2019/05/06	5	34.69	5	34.74	34.50	0	547	0.00%
2019/05/02	1.2	35.10	0	0.00	35.15	1.2	564	0.21%
2019/04/30	2	35.00	7	35.05	35.05	-5	569	-0.88%
2019/04/29	1	35.05	15	35.14	35.15	-14	591	-2.37%
2019/04/26	17	35.62	4	35.65	35.55	13	584	2.22%
2019/04/25	0	0.00	2	35.45	35.45	-2	573	-0.35%
2019/04/24	5	35.45	28	35.40	35.30	-23	573	-4.01%
2019/04/23	11	35.32	4	35.53	35.30	7	572	1.22%
2019/04/22	24	35.62	9	35.43	35.65	15	570	2.63%
2019/04/19	10.5	35.10	7	35.40	35.15	3.5	557	0.63%
2019/04/18	14	35.04	2	35.18	34.95	12	550	2.18%
2019/04/17	14	35.23	28	35.34	35.30	-14	549	-2.55%
2019/04/16	1	35.05	0	0.00	35.05	1	540	0.18%
2019/04/15	2	35.03	6	35.14	35.05	-4	538	-0.74%
2019/04/12	6	34.90	0	0.00	35.00	6	538	1.11%
2019/04/11	3	35.12	0	0.00	34.95	3	535	0.56%
2019/04/10	1	35.10	10	35.15	35.20	-9	527	-1.71%
2019/04/09	8	35.00	0	0.00	35.05	8	524	1.53%
2019/04/08	13	35.07	2	35.45	34.95	11	515	2.13%
2019/04/03	0	0.00	2	35.35	35.25	-2	509	-0.39%
2019/04/02	25	35.11	0	0.00	35.05	25	507	4.93%
2019/04/01	0	0.00	18	35.11	35.15	-18	506	-3.55%
2019/03/29	1	34.95	13	35.03	35.05	-12	503	-2.39%
2019/03/28	2	34.90	2	35.05	35.00	0	508	0.00%
2019/03/27	1	35.00	0	0.00	35.00	1	504	0.20%
2019/03/26	2	35.18	13	35.22	35.15	-11	502	-2.19%
2019/03/25	3	34.97	0	0.00	35.00	3	500	0.60%
2019/03/22	0	0.00	7	35.39	35.40	-7	498	-1.40%
2019/03/21	5	35.44	2	35.75	35.50	3	491	0.61%
2019/03/20	7	35.89	12	35.47	35.75	-5	483	-1.03%
2019/03/19	4	35.01	13	35.06	35.10	-9	459	-1.96%
2019/03/18	0	0.00	1	35.10	35.10	-1	456	-0.22%
2019/03/15	14	34.80	6	35.49	34.70	8	457	1.75%
2019/03/14	0	0.00	3	35.43	35.30	-3	445	-0.67%
2019/03/13	2	35.15	0	0.00	35.10	2	447	0.45%
2019/03/12	7	35.29	0	0.00	35.35	7	446	1.57%
2019/03/11	1	35.20	12	35.26	35.35	-11	447	-2.46%
2019/03/08	6	34.83	12	34.90	34.90	-6	443	-1.35%
2019/03/07	19	34.79	13	34.77	34.60	6	450	1.33%
2019/03/06	2	35.25	4	35.35	35.20	-2	448	-0.45%
2019/03/05	17	35.37	2	35.45	35.35	15	445	3.37%
2019/03/04	8	35.48	7	35.44	35.50	1	443	0.23%
2019/02/27	11	35.05	35	35.16	35.25	-24	435	-5.52%
2019/02/26	0	34.90	33	35.06	34.90	-33	426	-7.74%
2019/02/25	46	34.61	14	34.99	34.70	32	420	7.61%
2019/02/22	11	35.01	6.1	35.03	34.95	4.9	398	1.23%
2019/02/21	14	34.35	33	34.95	35.25	-19	387	-4.90%
2019/02/20	2	34.35	11	34.34	34.15	-9	370	-2.43%
2019/02/19	2	34.33	2	34.45	34.15	0	364	0.00%
2019/02/18	5	34.09	10	34.03	34.15	-5	356	-1.40%
2019/02/15	7	33.81	1	33.55	33.45	6	337	1.78%
2019/02/14	1	33.95	1	34.10	33.95	0	328	0.00%
2019/02/13	3	34.00	0	0.00	34.05	3	325	0.92%
2019/02/12	1.2	33.95	2	33.95	33.95	-0.9	318	-0.27%
2019/02/11	11	34.11	11	34.11	34.10	0	322	0.00%
2019/01/30	4	33.43	3	33.42	33.40	1	304	0.33%
2019/01/29	0	0.00	28	33.25	33.55	-28	299	-9.36%
2019/01/28	0	0.00	58	33.50	33.45	-58	291	-19.88%
2019/01/25	6	33.36	10	33.45	33.45	-4	284	-1.41%
2019/01/24	21	33.50	21	33.48	33.50	0	275	0.00%
2019/01/23	0	0.00	18	32.67	32.80	-18	251	-7.17%
2019/01/22	3.5	32.49	8	32.41	32.45	-4.5	244	-1.83%
2019/01/21	17	32.51	28	32.35	32.50	-11	237	-4.63%
2019/01/17	3	31.33	5	31.22	31.10	-2	223	-0.89%
2019/01/16	3	31.20	1	31.20	31.20	2	225	0.89%
2019/01/15	1	31.00	0	0.00	31.00	1	223	0.45%
2019/01/14	5	30.90	1	31.00	30.90	4	222	1.80%
2019/01/10	2	30.55	0	0.00	30.55	2	220	0.91%
2019/01/09	3	30.73	1	30.75	30.75	2	222	0.90%
2019/01/08	0	0.00	2	30.95	30.75	-2	219	-0.91%
2019/01/07	0	0.00	1	30.90	30.95	-1	221	-0.45%
2019/01/04	20	29.99	0	0.00	30.25	20	225	8.87%
2018/12/28	2	30.40	0	0.00	30.40	2	242	0.83%
2018/12/26	3	30.10	3	30.00	30.00	0	253	0.00%
2018/12/25	5	30.07	2	30.15	30.00	3	252	1.19%
2018/12/24	1	30.40	0	0.00	30.35	1	249	0.40%
2018/12/21	0	0.00	0.1	30.50	30.45	-0.1	253	-0.04%
2018/12/20	0	0.00	2	30.85	30.80	-2	248	-0.80%
2018/12/19	3	30.80	5	31.00	30.80	-2	248	-0.81%
2018/12/18	1	30.80	0	0.00	30.80	1	246	0.41%
2018/12/17	4	31.35	0	0.00	31.25	4	244	1.63%
2018/12/14	1	31.20	1	31.55	31.30	0	245	0.00%
2018/12/13	1	31.45	0	0.00	31.35	1	246	0.41%
2018/12/12	4	31.24	1	31.35	31.35	3	246	1.22%
2018/12/11	1	31.10	2	31.15	31.25	-1	243	-0.41%
2018/12/10	9	30.89	1	31.00	30.95	8	244	3.28%
2018/12/07	0	0.00	2	31.85	31.75	-2	240	-0.83%
2018/12/06	1	31.70	47	31.73	31.30	-46	244	-18.79%
2018/12/05	0	0.00	7	32.67	32.80	-7	240	-2.91%
2018/12/04	7	33.68	5	33.55	33.40	2	244	0.82%
2018/12/03	2	33.33	2	33.50	33.40	0	247	0.00%
2018/11/30	14	33.35	15	33.18	33.05	-1	252	-0.40%
2018/11/29	12	32.28	0	0.00	32.30	12	241	4.98%
2018/11/28	3	31.82	2	32.10	32.20	1	236	0.42%
2018/11/27	0	0.00	1	31.55	31.80	-1	237	-0.42%
2018/11/26	0	0.00	1	31.65	31.25	-1	238	-0.42%
2018/11/23	3	31.50	29	31.49	31.40	-26	240	-10.83%
2018/11/22	1	31.75	13	31.72	31.75	-12	240	-4.99%
2018/11/21	1	31.55	0	0.00	31.95	1	239	0.42%
2018/11/15	2	31.55	0	0.00	31.60	2	243	0.82%
2018/11/14	0.1	31.65	1	31.75	31.70	-0.9	246	-0.37%
2018/11/13	0	0.00	2	31.30	31.65	-2	247	-0.81%
2018/11/12	6	31.76	0	0.00	31.70	6	247	2.42%
2018/11/09	9	31.69	0	0.00	31.60	9	247	3.64%
2018/11/08	57	32.55	3	32.23	32.05	54	248	21.70%
2018/11/07	5	30.80	0	0.00	30.95	5	242	2.06%
2018/10/26	3	29.67	0	0.00	29.65	3	273	1.10%
2018/10/25	5	29.97	0	0.00	29.65	5	274	1.82%
2018/10/19	2	31.00	1	31.30	31.25	1	269	0.37%
2018/10/17	1	31.85	0	0.00	31.70	1	272	0.37%
2018/10/16	1	31.35	0	0.00	31.40	1	270	0.37%
2018/10/12	3	30.83	5	31.22	31.40	-2	270	-0.74%
2018/10/11	18	31.66	7	32.25	30.70	11	266	4.12%
2018/10/09	2	33.25	0	0.00	33.25	2	259	0.77%
2018/10/08	4	32.98	0	0.00	32.85	4	256	1.56%
2018/10/05	39	33.06	21	33.53	33.00	18	257	6.99%
2018/10/04	1	33.70	0	0.00	33.70	1	255	0.39%
2018/10/02	5	33.90	0	0.00	33.70	5	273	1.83%
2018/10/01	8	33.69	0	0.00	33.70	8	278	2.88%
2018/09/28	9	33.86	1	33.80	33.80	8	281	2.84%
2018/09/27	13	34.03	0	0.00	33.95	13	287	4.52%
2018/09/26	2	34.25	0	0.00	34.20	2	288	0.69%
2018/09/21	1	34.25	0	0.00	34.25	1	295	0.34%
2018/09/20	0	34.00	0	0.00	34.10	0	299	0.00%
2018/09/17	3	34.60	0	0.00	34.40	3	335	0.90%
2018/09/14	0	0.00	2	34.65	34.60	-2	337	-0.59%
2018/09/12	13	34.30	3	34.10	34.20	10	342	2.92%
2018/09/11	0	0.00	5	34.60	34.70	-5	342	-1.46%
2018/09/10	3	34.60	5	34.75	34.70	-2	344	-0.58%
2018/09/07	4	35.00	0	0.00	34.75	4	351	1.14%
2018/09/06	19	35.23	4	35.26	35.45	15	351	4.27%
2018/09/05	4	34.90	0	0.00	34.90	4	346	1.15%
2018/09/04	1	34.90	0	0.00	35.05	1	349	0.29%
2018/08/30	10	35.10	0	0.00	35.10	10	379	2.64%
2018/08/28	5	35.05	0	0.00	35.00	5	395	1.26%
2018/08/24	4	34.85	6	34.68	34.95	-2	407	-0.49%
2018/08/23	3	35.17	0	0.00	35.05	3	412	0.73%
2018/08/21	2	35.60	1	35.60	35.50	1	416	0.24%
2018/08/17	5	35.30	0	0.00	35.10	5	420	1.19%
2018/08/16	0	0.00	9	35.21	35.10	-9	424	-2.12%
2018/08/15	0	0.00	16	35.41	35.25	-16	424	-3.77%
2018/08/14	0.2	35.25	3	35.23	35.35	-2.9	424	-0.67%
2018/08/13	17	35.18	0	0.00	35.15	17	424	4.00%
2018/08/10	6	35.78	30	35.84	35.90	-24	419	-5.73%
2018/08/09	25	35.96	3	36.08	36.05	22	418	5.26%
2018/08/08	10	35.68	5	35.72	35.70	5	414	1.21%
2018/08/07	13	35.41	0	0.00	35.25	13	411	3.16%
2018/08/03	5	35.12	1	35.10	35.15	4	419	0.95%
2018/08/02	13	35.28	0	0.00	35.20	13	425	3.05%
2018/08/01	12	35.10	68	35.10	35.35	-56	433	-12.92%
2018/07/31	4	35.20	44	35.32	35.15	-40	430	-9.29%
2018/07/30	7	35.26	1	35.30	35.25	6	432	1.39%
2018/07/27	15	35.24	4	35.24	35.25	11	432	2.54%
2018/07/26	1	35.10	0	0.00	35.10	1	430	0.23%
2018/07/25	5	35.25	0	0.00	35.20	5	431	1.16%
2018/07/24	5	35.33	5	35.35	35.30	0	433	0.00%
2018/07/23	0	0.00	1	35.50	35.30	-1	435	-0.23%
2018/07/20	4	35.10	10	35.14	35.10	-6	439	-1.36%
2018/07/18	0	0.00	7	35.50	35.30	-7	451	-1.55%
2018/07/17	9	35.07	0	0.00	35.15	9	457	1.97%
2018/07/16	2	35.40	8	35.44	35.45	-6	457	-1.31%
2018/07/13	0	0.00	16	35.35	35.35	-16	462	-3.46%
2018/07/12	4	35.00	40	34.94	35.00	-36	465	-7.73%
2018/07/11	5	37.00	14	37.02	37.00	-9	462	-1.95%
2018/07/10	13	36.45	9	36.52	36.80	4	454	0.88%
2018/07/09	1	35.95	9	35.95	35.95	-8	450	-1.78%
2018/07/06	10	35.65	2	36.05	35.80	8	449	1.78%
2018/07/05	13	36.04	3	36.53	36.00	10	449	2.22%
2018/07/04	9	36.60	0	0.00	36.55	9	448	2.01%
2018/07/03	10	36.89	2	36.90	36.60	8	452	1.77%
2018/07/02	0	0.00	1	37.40	37.10	-1	454	-0.22%
2018/06/29	2	37.15	8	37.15	37.20	-6	467	-1.28%
2018/06/28	12	37.22	1	37.20	37.15	11	475	2.31%
2018/06/27	49	37.57	1	37.80	37.45	48	523	9.16%
2018/06/26	25	37.79	81	37.95	37.95	-56	534	-10.47%
2018/06/22	4	36.93	0	0.00	36.85	4	517	0.77%
2018/06/21	2	37.10	1	37.05	37.00	1	519	0.19%
2018/06/20	19	36.95	36	36.92	36.90	-17	527	-3.22%
2018/06/19	3	37.28	6	37.40	37.20	-3	535	-0.56%
2018/06/15	35	37.39	8	37.23	37.30	27	541	4.99%
2018/06/14	12	37.96	5	37.94	37.75	7	542	1.29%
2018/06/13	3	37.60	19	37.98	37.80	-16	555	-2.88%
2018/06/12	9	37.87	0	0.00	37.70	9	555	1.62%
2018/06/11	4	37.80	52	37.78	37.85	-48	565	-8.49%
2018/06/08	5	37.52	3	37.53	37.50	2	571	0.35%
2018/06/07	9	37.33	11	37.69	37.25	-2	584	-0.34%
2018/06/06	0	0.00	1	37.60	37.40	-1	589	-0.17%
2018/06/05	11	37.25	34	37.41	37.25	-23	599	-3.84%
2018/06/04	0	0.00	36	36.93	37.05	-36	602	-5.97%
2018/06/01	5	36.35	26	36.68	36.45	-21	605	-3.47%
2018/05/31	13	36.37	9	36.46	36.30	4	611	0.65%
2018/05/30	1	36.10	16	36.04	36.15	-15	621	-2.41%
2018/05/29	18	36.13	2	36.15	36.15	16	633	2.53%
2018/05/28	12	36.25	13	36.35	36.20	-1	641	-0.16%
2018/05/25	3	35.80	0	0.00	36.00	3	645	0.46%
2018/05/24	14	35.89	0	0.00	35.95	14	658	2.13%
2018/05/23	8	35.97	1	36.00	36.00	7	662	1.06%
2018/05/22	7	36.15	1	36.10	36.10	6	667	0.90%
2018/05/21	0	0.00	23	36.44	36.40	-23	675	-3.40%
2018/05/18	0	0.00	5	36.09	36.20	-5	683	-0.73%
2018/05/17	2	36.10	3	36.10	36.10	-1	698	-0.14%
2018/05/15	7	35.81	1	36.05	35.75	6	716	0.84%
2018/05/14	2	35.93	0	0.00	35.95	2	750	0.27%
2018/05/11	6	36.01	5	36.16	35.95	1	762	0.13%
2018/05/10	29	35.87	24	35.95	35.95	5	763	0.65%
2018/05/09	3	35.45	16	35.38	35.40	-13	786	-1.65%
2018/05/08	1	35.00	5	35.10	35.10	-4	793	-0.50%
2018/05/07	4	34.75	3	34.85	34.85	1	841	0.12%
2018/05/04	9	34.94	6	35.08	34.90	3	1,017	0.29%
2018/05/03	0	0.00	10	35.09	35.00	-10	1,071	-0.93%
2018/05/02	16	35.00	20	34.97	34.90	-4	1,081	-0.37%
2018/04/30	3	34.87	14	35.00	34.85	-11	1,115	-0.99%
2018/04/27	3	34.77	0	0.00	34.75	3	1,113	0.27%
2018/04/26	13	34.88	1	35.20	34.80	12	1,114	1.08%
2018/04/25	12	35.25	2	35.15	35.30	10	1,112	0.90%
2018/04/24	119	35.53	11	35.46	35.30	108	1,111	9.72%	大買/鉅額交易
2018/04/23	43	36.07	18	36.12	36.05	25	1,103	2.27%
2018/04/20	1	36.65	3	36.80	36.60	-2	1,098	-0.18%
2018/04/19	5	36.55	9	36.68	36.65	-4	1,097	-0.36%
2018/04/18	33	36.35	56	36.75	36.40	-23	1,093	-2.10%
2018/04/17	1	36.65	11	36.60	36.60	-10	1,089	-0.92%
2018/04/16	7	36.99	0	0.00	36.85	7	1,096	0.64%
2018/04/13	67	37.14	29	37.20	37.10	38	1,098	3.46%
2018/04/12	22	37.40	28	37.40	37.45	-6	1,098	-0.55%
2018/04/11	23	37.51	24	37.64	37.75	-1	1,099	-0.09%
2018/04/10	82	37.57	2	37.60	37.70	80	1,102	7.26%
2018/04/09	20	37.85	1	38.00	38.00	19	1,112	1.71%
2018/04/03	37	37.85	5	38.20	38.20	32	1,107	2.89%
2018/04/02	56	38.37	2	38.55	38.20	54	1,102	4.90%
2018/03/31	13	38.82	19	38.85	38.80	-6	1,091	-0.55%
2018/03/30	52	38.72	147	38.95	39.00	-95	1,083	-8.76%	大賣/
2018/03/29	6	38.08	110	38.24	38.35	-104	1,038	-10.01%	大賣/鉅額交易
2018/03/28	32	37.70	53	37.84	37.75	-21	1,023	-2.05%
2018/03/27	33	37.61	29	37.74	37.75	4	1,021	0.39%
2018/03/26	14	37.23	4	37.48	37.55	10	1,027	0.97%
2018/03/23	40	36.68	9	36.75	37.40	31	1,033	3.00%
2018/03/22	53	37.53	14	37.82	37.40	39	1,100	3.54%
2018/03/21	24	37.65	8	37.86	37.95	16	1,098	1.46%
2018/03/20	34	37.62	2	37.90	37.95	32	1,090	2.93%
2018/03/19	45	37.97	87	38.12	37.95	-42	1,081	-3.88%
2018/03/16	10	37.62	19	37.83	37.65	-9	1,071	-0.84%
2018/03/15	83	37.57	24	37.69	37.75	59	1,063	5.55%
2018/03/14	59	37.57	70	37.70	37.85	-11	1,053	-1.04%
2018/03/13	21	37.28	4	37.41	37.55	17	1,027	1.65%
2018/03/12	1	36.60	8	37.08	37.20	-7	1,018	-0.69%
2018/03/09	36	36.70	6	36.81	36.60	30	1,015	2.96%
2018/03/08	37	37.19	8	37.28	37.35	29	1,005	2.88%
2018/03/07	6	36.83	1	36.85	36.65	5	1,001	0.50%
2018/03/06	3	37.20	27.6	37.14	37.20	-24.6	1,005	-2.45%
2018/03/05	5	36.99	42	37.25	37.30	-37	1,022	-3.62%
2018/03/02	46	36.99	45	36.89	36.95	1	1,028	0.10%
2018/03/01	49.6	36.33	17	36.38	36.70	32.6	1,020	3.20%
2018/02/27	6	36.08	98	36.14	35.90	-92	1,023	-8.99%
2018/02/26	50	36.13	14	36.03	36.20	36	1,021	3.53%
2018/02/23	32	35.64	12	35.77	35.80	20	1,013	1.97%
2018/02/22	12	35.33	0	0.00	35.25	12	1,010	1.19%
2018/02/21	8	35.14	4	35.13	35.15	4	1,010	0.40%
2018/02/12	3	34.23	6	34.33	34.50	-3	1,013	-0.30%
2018/02/09	7	33.12	4	34.03	34.00	3	1,008	0.30%
2018/02/08	8	33.21	7	33.30	33.15	1	996	0.10%
2018/02/07	3	33.73	6	34.40	33.65	-3	992	-0.30%
2018/02/06	22	33.54	9.1	34.33	33.55	12.9	986	1.31%
2018/02/05	11	36.09	6	35.94	36.00	5	957	0.52%
2018/02/02	2	36.85	9	36.82	36.80	-7	950	-0.74%
2018/02/01	12	37.75	15	37.80	37.00	-3	963	-0.31%
2018/01/31	6	37.39	7	37.12	37.45	-1	954	-0.10%
2018/01/30	47	37.26	75	37.50	36.85	-28	957	-2.92%
2018/01/29	207	38.39	156	38.30	38.20	51	918	5.55%	大買/大賣/
2018/01/26	24.1	36.78	55	36.67	37.20	-30.9	754	-4.09%
2018/01/25	4	35.88	10	35.70	35.85	-6	802	-0.75%
2018/01/24	25	36.11	20	35.57	35.80	5	802	0.62%
2018/01/23	1	35.00	0	0.00	35.00	1	774	0.13%
2018/01/22	10	35.15	3	35.27	35.20	7	778	0.90%
2018/01/19	9	35.06	0	0.00	35.05	9	787	1.14%
2018/01/18	6	35.30	2	35.55	35.25	4	789	0.51%
2018/01/17	2	35.20	1.2	35.19	35.30	0.8	797	0.10%
2018/01/16	0	0.00	2	35.40	35.25	-2	804	-0.25%
2018/01/15	3	35.15	0	0.00	35.15	3	815	0.37%
2018/01/12	2	35.20	2	35.35	35.15	0	825	0.00%
2018/01/11	0	0.00	5.5	35.00	35.20	-5.5	894	-0.61%
2018/01/10	16	34.98	6	35.13	34.80	10	916	1.09%
2018/01/09	1	35.50	2	35.75	35.50	-1	953	-0.10%
2018/01/08	3	35.80	28	35.84	35.65	-25	973	-2.57%
2018/01/05	0	0.00	5	35.95	35.90	-5	1,037	-0.48%
2018/01/04	15	36.28	19	36.47	36.00	-4	1,086	-0.37%
2018/01/03	4	36.20	4	36.70	35.95	0	1,170	0.00%

有達就噴? 英業達複製欣興洗盤後漲停表態，台達電三連紅大賺+15%，聯陽賣得漂亮後轉全新繼續獲利!Anue鉅亨－2024/03/22

...詳全文

欣興漲不停更持久，微軟發表AI PC 聯陽創歷史新高驗證，台積電子公司采鈺強於大盤逆勢上揚，威剛群聯英業達廣達如何看待?Anue鉅亨－2024/03/20

...詳全文

欣興真表態續漲不回頭，缺電龍頭股台達電創波段高，GTC大會延伸題材: 威剛聯陽川湖英業達Anue鉅亨－2024/03/19

...詳全文

聯陽相關文章

聯陽相關影音

聯陽

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯陽

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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