聯陽 (3014)-台新券商分點個股進出

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
156.5
漲跌
▼2.0
漲幅
-1.26%
成交量
1,251張
產業
上市半導體類股
673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯陽 (3014)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/22	3	157.33	2	159.00	158.50	1	2,424	0.04%
2024/04/19	11	158.40	21.1	156.63	157.00	-10.1	2,415	-0.42%
2024/04/18	2	162.01	1	163.50	163.50	1	2,382	0.04%
2024/04/17	4.2	162.55	2	163.00	163.50	2.2	2,389	0.09%
2024/04/16	9.1	161.99	42.1	161.38	161.00	-33.1	2,389	-1.38%
2024/04/15	1.9	165.06	1	165.50	165.00	0.9	2,367	0.04%
2024/04/12	33.1	165.82	3.1	165.51	165.50	30.1	2,373	1.27%
2024/04/11	3.3	164.58	2	163.75	165.00	1.3	2,389	0.05%
2024/04/10	6.2	165.47	3.1	166.98	165.00	3.1	2,398	0.13%
2024/04/09	16.2	166.45	4.5	166.78	165.50	11.7	2,382	0.49%
2024/04/08	4.1	166.76	4.5	167.83	168.50	-0.4	2,367	-0.02%
2024/04/03	5.2	167.24	1	169.00	168.00	4.2	2,359	0.18%
2024/04/02	9.1	168.29	4.1	169.12	169.00	5	2,357	0.21%
2024/04/01	18.5	171.05	17.2	170.13	167.50	1.3	2,382	0.06%
2024/03/29	37.3	172.70	84.1	176.03	175.50	-46.8	2,342	-2.00%
2024/03/28	26.2	177.39	76.2	176.58	176.50	-50	2,272	-2.20%
2024/03/27	2	176.50	21.5	176.69	178.00	-19.5	2,243	-0.87%
2024/03/26	22.1	175.15	128	174.95	174.50	-105.9	2,263	-4.68%	大賣/鉅額交易
2024/03/25	19.1	176.82	63	176.51	175.50	-43.9	2,244	-1.96%
2024/03/22	430.6	176.78	167	176.69	176.00	263.6	2,267	11.63%	大買/大賣/鉅額交易
2024/03/21	21.5	182.15	57.1	182.35	183.00	-35.6	2,239	-1.59%
2024/03/20	151.4	179.07	61.8	181.69	179.50	89.6	2,190	4.09%	大買/
2024/03/19	92	176.22	47.5	174.79	174.00	44.5	2,086	2.13%
2024/03/18	5	168.50	112	170.51	170.50	-107	2,028	-5.27%	大賣/鉅額交易
2024/03/15	7.1	168.28	25.3	169.19	166.50	-18.2	1,994	-0.91%
2024/03/14	39.3	166.00	11.6	167.66	164.00	27.6	1,949	1.42%
2024/03/13	61.6	173.91	64.9	173.42	171.50	-3.3	1,908	-0.17%
2024/03/12	48.7	169.79	46.3	169.74	171.00	2.4	1,815	0.13%
2024/03/11	74.1	164.72	46.1	164.39	164.00	28	1,757	1.59%
2024/03/08	22.2	165.97	49	167.61	169.00	-26.8	1,733	-1.54%
2024/03/07	5	165.10	20	167.07	165.00	-15	1,693	-0.89%
2024/03/06	6.2	164.42	6.1	165.41	164.50	0.1	1,692	0.01%
2024/03/05	7	165.93	5	165.50	166.00	2	1,696	0.12%
2024/03/04	37	166.61	83	167.84	166.00	-46	1,702	-2.70%
2024/03/01	9.1	166.22	6	165.83	165.50	3.1	1,686	0.18%
2024/02/29	19.3	166.36	11	165.23	165.00	8.2	1,690	0.49%
2024/02/27	24.1	168.35	23.3	169.47	167.00	0.8	1,683	0.05%
2024/02/26	43	168.83	11.1	168.09	169.50	31.9	1,664	1.92%
2024/02/23	31.2	166.46	58.4	167.91	164.50	-27.2	1,652	-1.64%
2024/02/22	62	165.76	12.5	164.55	166.50	49.5	1,648	3.00%
2024/02/21	10.2	164.12	15.4	165.61	165.00	-5.2	1,642	-0.32%
2024/02/20	14.1	166.82	15.5	166.68	165.00	-1.5	1,644	-0.09%
2024/02/19	18.1	166.75	7.5	166.54	166.00	10.6	1,636	0.65%
2024/02/16	19.4	168.10	52.6	169.05	169.50	-33.2	1,640	-2.02%
2024/02/15	38.5	157.73	38.1	158.72	161.50	0.3	1,564	0.02%
2024/02/05	2	153.00	6.2	153.76	154.00	-4.2	1,527	-0.28%
2024/02/02	1	153.00	4	153.00	153.00	-3	1,575	-0.19%
2024/02/01	0	0.00	47	151.54	152.50	-47	1,772	-2.65%
2024/01/31	5.2	152.00	3	151.83	152.00	2.2	1,839	0.12%
2024/01/30	6	151.42	7	151.50	151.50	-1	1,869	-0.05%
2024/01/29	4.1	150.51	13	150.12	151.50	-8.9	1,894	-0.47%
2024/01/26	12.2	147.09	5	147.10	147.00	7.2	1,948	0.37%
2024/01/25	19	148.50	2	150.50	148.00	17	2,021	0.84%
2024/01/24	4.1	149.36	6	150.08	148.50	-1.9	2,057	-0.09%
2024/01/23	9.2	149.63	0	0.00	149.00	9.2	2,115	0.43%
2024/01/22	5.3	151.30	3	152.83	151.00	2.3	2,191	0.10%
2024/01/19	9.1	151.12	2	152.00	151.00	7.1	2,267	0.31%
2024/01/18	2	151.00	1.1	152.34	151.00	0.9	2,310	0.04%
2024/01/17	3	151.50	1	151.50	151.00	2	2,377	0.08%
2024/01/16	1	152.00	6	152.08	153.50	-5	2,419	-0.21%
2024/01/15	16	152.97	6	152.58	153.00	10	2,445	0.41%
2024/01/12	32	152.47	2.1	152.00	152.50	29.9	2,485	1.20%
2024/01/11	11	151.95	6	151.42	152.00	5	2,513	0.20%
2024/01/10	43.2	150.78	2.1	150.74	151.00	41.2	2,565	1.60%
2024/01/09	1	149.99	5	150.40	150.50	-4	2,617	-0.15%
2024/01/08	14.1	150.19	42	152.10	149.50	-27.9	2,675	-1.04%
2024/01/05	9	152.78	8	153.13	153.00	1	2,701	0.04%
2024/01/04	8	152.44	11	152.45	153.50	-3	2,770	-0.11%
2024/01/03	2	150.75	16	151.47	150.50	-14	2,910	-0.48%
2024/01/02	0.1	149.50	1.2	149.58	150.00	-1.2	2,984	-0.04%
2023/12/29	33	150.91	0	0.00	150.50	33	3,040	1.09%
2023/12/28	11	150.59	3.1	150.51	150.00	8	3,098	0.26%
2023/12/27	9.1	150.28	45	149.60	151.50	-35.9	3,188	-1.13%
2023/12/26	7.1	147.93	6	148.42	149.00	1.1	3,185	0.03%
2023/12/25	40.1	147.54	2	148.00	148.50	38.1	3,218	1.18%
2023/12/22	10	148.20	30	148.82	148.50	-20	3,296	-0.61%
2023/12/21	31.3	147.33	12	147.54	147.00	19.3	3,317	0.58%
2023/12/20	4	150.25	21	150.74	150.00	-17	3,317	-0.51%
2023/12/19	18	150.67	11	152.05	151.00	7	3,376	0.21%
2023/12/18	8.2	153.02	18	152.53	152.00	-9.9	3,454	-0.29%
2023/12/15	11.5	157.68	18.5	158.36	155.00	-7	3,561	-0.20%
2023/12/14	33.7	161.92	29.1	161.19	161.00	4.6	3,644	0.13%
2023/12/13	5.3	161.79	11.4	160.10	162.00	-6.1	3,715	-0.17%
2023/12/12	2.1	159.47	2	159.50	158.00	0.1	3,939	0.00%
2023/12/11	23	157.78	44	158.16	158.00	-21	4,195	-0.50%
2023/12/08	19	158.74	50.1	159.20	158.50	-31.1	4,291	-0.73%
2023/12/07	25	154.96	13.1	155.23	156.00	11.9	4,386	0.27%
2023/12/06	5	156.70	16.6	156.70	156.00	-11.6	4,561	-0.25%
2023/12/05	17	158.88	17.5	158.83	158.00	-0.5	4,784	-0.01%
2023/12/04	32.8	161.82	18.1	162.47	161.50	14.7	4,929	0.30%
2023/12/01	15.3	158.82	12.4	158.72	159.50	2.9	4,991	0.06%
2023/11/30	11.3	156.60	4	156.75	156.50	7.3	5,117	0.14%
2023/11/29	8.9	157.67	46	157.67	158.00	-37.1	5,334	-0.70%
2023/11/28	6.5	156.00	2	156.25	157.00	4.5	5,350	0.08%
2023/11/27	7.4	155.09	25	155.10	154.50	-17.7	5,377	-0.33%
2023/11/24	9.1	157.16	4.1	156.49	156.00	5	5,403	0.09%
2023/11/23	12	156.08	3	156.00	155.50	9	5,410	0.17%
2023/11/22	4.3	156.94	16.2	155.76	156.50	-11.9	5,423	-0.22%
2023/11/21	17	156.50	20.4	155.39	154.50	-3.4	5,415	-0.06%
2023/11/20	16	154.44	16.1	154.40	154.00	-0.1	5,431	0.00%
2023/11/17	26.2	153.85	63.1	153.26	154.00	-37	5,436	-0.68%
2023/11/16	19	153.89	15.2	154.24	152.50	3.8	5,455	0.07%
2023/11/15	27	154.31	26.5	154.70	154.50	0.5	5,475	0.01%
2023/11/14	57.4	152.25	13	152.31	152.50	44.4	5,528	0.80%
2023/11/13	16.3	150.77	6.3	150.94	149.50	10	5,534	0.18%
2023/11/10	26	149.92	30.2	149.92	150.00	-4.2	5,539	-0.08%
2023/11/09	179.3	155.36	183.2	153.99	151.50	-3.9	5,521	-0.07%	大買/大賣/
2023/11/08	37.1	164.30	45	165.89	165.50	-7.9	5,366	-0.15%
2023/11/07	10	165.90	31.4	166.40	167.00	-21.4	5,334	-0.40%
2023/11/06	10.3	163.53	4.1	164.01	165.00	6.2	5,428	0.11%
2023/11/03	58.1	163.83	20	164.13	161.50	38.1	5,490	0.69%
2023/11/02	45.3	166.86	61.4	166.07	168.00	-16.1	5,484	-0.29%
2023/11/01	16.1	161.47	15.2	161.17	161.00	1	5,444	0.02%
2023/10/31	64.3	165.98	39	166.32	162.50	25.3	5,473	0.46%
2023/10/30	27.1	165.12	54.3	166.10	167.00	-27.2	5,542	-0.49%
2023/10/27	47.1	161.93	30.1	161.91	160.50	17	5,563	0.31%
2023/10/26	31	166.31	33	166.73	165.50	-2	5,623	-0.04%
2023/10/25	54.3	168.63	30.6	168.80	169.00	23.8	5,875	0.40%
2023/10/24	61.3	165.67	56.1	165.05	166.00	5.2	6,020	0.09%
2023/10/23	7	163.71	11.2	161.51	163.00	-4.2	6,043	-0.07%
2023/10/20	21.1	161.74	8.3	161.84	163.00	12.8	6,025	0.21%
2023/10/19	10.1	161.60	13	161.42	163.50	-2.9	6,023	-0.05%
2023/10/18	34	161.84	31	162.23	161.00	3	6,051	0.05%
2023/10/17	17.1	162.83	69.1	163.10	162.50	-52	6,021	-0.86%
2023/10/16	36.1	159.18	52	159.48	160.00	-15.9	5,994	-0.27%
2023/10/13	18	165.83	19	165.87	165.50	-1	5,990	-0.02%
2023/10/12	76.8	167.88	33.6	167.10	166.50	43.2	6,041	0.71%
2023/10/11	107.7	170.14	100.4	169.79	166.50	7.3	6,026	0.12%	大買/
2023/10/06	30.3	164.17	29	163.45	163.50	1.3	5,902	0.02%
2023/10/05	10.2	161.00	9	159.89	160.00	1.2	5,830	0.02%
2023/10/04	29.2	160.01	15	159.80	159.50	14.2	5,803	0.24%
2023/10/03	51.6	161.23	23	161.83	159.00	28.6	5,813	0.49%
2023/10/02	12.3	157.74	10.1	158.00	157.00	2.2	5,731	0.04%
2023/09/28	93.2	157.78	27	158.09	157.00	66.2	5,700	1.16%
2023/09/27	24.3	157.02	70.3	157.27	158.00	-46	5,659	-0.81%
2023/09/26	38.3	163.38	15	163.53	161.50	23.3	5,594	0.42%
2023/09/25	45.1	166.18	15	164.63	164.50	30.1	5,561	0.54%
2023/09/22	62.1	166.04	22	165.18	164.50	40.1	5,520	0.73%
2023/09/21	73.4	171.38	104.7	168.28	167.50	-31.3	5,438	-0.57%	大賣/
2023/09/20	308.5	175.65	58.6	174.28	174.00	249.9	5,320	4.70%	大買/鉅額交易
2023/09/19	34.3	179.22	42.4	179.07	177.50	-8.2	5,208	-0.16%
2023/09/18	36	178.56	50	179.84	178.50	-14	5,120	-0.27%
2023/09/15	119.3	179.69	519.8	179.09	179.00	-400.5	5,045	-7.94%	大買/大賣/鉅額交易
2023/09/14	779	174.51	111.5	171.80	175.50	667.5	4,840	13.79%	大買/大賣/鉅額交易
2023/09/13	46	162.07	40	161.48	163.00	6	4,610	0.13%
2023/09/12	64.1	160.94	77.4	161.28	161.00	-13.3	4,530	-0.29%
2023/09/11	78	160.81	109.7	160.17	158.00	-31.7	4,435	-0.71%	大賣/
2023/09/08	99.3	161.08	110.6	160.59	162.50	-11.3	4,292	-0.26%	大賣/
2023/09/07	71.5	154.88	66.5	154.67	154.50	5	4,174	0.12%
2023/09/06	142.3	151.47	36	151.36	151.00	106.3	4,066	2.61%	大買/鉅額交易
2023/09/05	64	149.35	397.4	148.07	151.00	-333.4	4,082	-8.17%	大賣/鉅額交易
2023/09/04	417.2	150.30	71.8	148.28	151.50	345.4	4,021	8.59%	大買/鉅額交易
2023/09/01	25.3	139.86	4.2	140.52	138.00	21.1	3,809	0.55%
2023/08/31	12.1	143.16	20.2	142.15	143.50	-8.1	3,788	-0.21%
2023/08/30	25.2	141.25	55.6	141.20	142.50	-30.4	3,758	-0.81%
2023/08/29	55.2	139.99	17.1	139.24	140.00	38.1	3,729	1.02%
2023/08/28	36.4	139.72	42	139.14	139.00	-5.7	3,711	-0.15%
2023/08/25	2.3	140.06	5.3	138.11	138.00	-3	3,702	-0.08%
2023/08/24	12.8	138.79	21.2	139.17	138.50	-8.5	3,708	-0.23%
2023/08/23	16	138.09	21	136.71	137.50	-5	3,692	-0.14%
2023/08/22	22	136.52	12.1	136.17	135.50	9.9	3,708	0.27%
2023/08/21	15.1	132.67	39	132.90	132.50	-23.9	3,694	-0.65%
2023/08/18	51.7	138.29	73.4	135.37	134.50	-21.7	3,715	-0.58%
2023/08/17	66.6	141.24	15.5	141.26	143.50	51.1	3,654	1.40%
2023/08/16	269	138.71	3.3	138.09	139.00	265.7	3,618	7.34%	大買/鉅額交易
2023/08/15	17.2	138.38	9.2	138.45	138.50	8	3,633	0.22%
2023/08/14	8	135.50	101.1	134.63	135.00	-93.1	3,618	-2.57%	大賣/
2023/08/11	3.2	137.98	7.4	137.93	137.00	-4.3	3,596	-0.12%
2023/08/10	40.2	136.46	52.3	135.09	135.00	-12.1	3,591	-0.34%
2023/08/09	30.4	139.43	20.4	138.63	140.00	10	3,507	0.29%
2023/08/08	33.1	143.79	28	142.59	144.00	5.1	3,467	0.15%
2023/08/07	15.2	142.11	22	141.91	143.00	-6.8	3,449	-0.20%
2023/08/04	19.2	142.35	23	141.50	142.00	-3.8	3,442	-0.11%
2023/08/02	27.6	144.25	83.9	145.61	142.00	-56.3	3,450	-1.63%
2023/08/01	36	151.12	33.1	149.14	151.00	2.9	3,392	0.09%
2023/07/31	58.6	157.46	56.2	155.16	154.50	2.5	3,376	0.07%
2023/07/28	116.3	152.43	87.1	153.41	158.00	29.2	3,230	0.90%	大買/
2023/07/27	129.3	140.20	156	142.80	146.00	-26.7	2,921	-0.91%	大買/大賣/
2023/07/26	22.7	134.12	74.3	133.52	133.00	-51.6	2,698	-1.91%
2023/07/25	21.2	130.38	13	130.00	129.50	8.2	2,619	0.31%
2023/07/24	60	130.54	19	130.34	131.50	41	2,598	1.58%
2023/07/21	40.4	130.43	32.7	130.14	132.50	7.7	2,556	0.30%
2023/07/20	8	128.13	16	128.31	129.00	-8	2,509	-0.32%
2023/07/19	3	127.83	9	127.33	127.00	-6	2,475	-0.24%
2023/07/18	19.2	127.07	60.3	128.71	128.00	-41.1	2,445	-1.68%
2023/07/17	93.4	128.65	44.5	128.17	128.00	48.8	2,379	2.05%
2023/07/14	31.3	123.71	26	123.25	124.00	5.3	2,286	0.23%
2023/07/13	9.2	120.85	44.1	121.38	120.00	-34.9	2,206	-1.58%
2023/07/12	8.2	118.84	26	119.02	118.50	-17.8	2,168	-0.82%
2023/07/11	24.3	121.55	26.5	120.82	120.50	-2.2	2,158	-0.10%
2023/07/10	48	121.21	29	121.12	121.00	19	2,133	0.89%
2023/07/07	3	117.33	0	0.00	117.50	3	2,091	0.14%
2023/07/06	0	0.00	16.1	117.78	118.00	-16.1	2,077	-0.78%
2023/07/05	18	116.94	34.4	117.02	116.50	-16.4	2,061	-0.79%
2023/07/04	4	116.63	32.2	116.21	118.00	-28.2	2,043	-1.38%
2023/07/03	18.6	115.54	5.1	115.06	115.00	13.5	2,016	0.67%
2023/06/30	5	111.90	20	112.03	112.50	-15	2,005	-0.75%
2023/06/29	1	111.00	2	112.00	111.50	-1	1,994	-0.05%
2023/06/28	3.1	111.16	6	111.50	111.00	-2.9	1,987	-0.15%
2023/06/27	3.2	110.41	6.1	110.51	108.50	-2.9	1,976	-0.15%
2023/06/26	3	112.00	4.4	113.63	112.50	-1.4	1,940	-0.07%
2023/06/21	6	116.17	5	115.00	116.00	1	1,920	0.05%
2023/06/20	25.1	113.50	2	112.50	113.00	23.1	1,896	1.22%
2023/06/19	47.1	121.63	19	121.53	121.00	28.1	1,851	1.52%
2023/06/16	12.3	121.87	22	121.86	122.00	-9.8	1,813	-0.54%
2023/06/15	5.1	121.70	11.3	121.38	121.50	-6.2	1,785	-0.35%
2023/06/14	37	122.31	26.1	122.50	122.00	11	1,765	0.62%
2023/06/13	102.1	121.84	129.8	122.56	123.00	-27.7	1,726	-1.60%	大買/大賣/
2023/06/12	15	114.00	48.5	113.79	117.00	-33.5	1,611	-2.08%
2023/06/09	57	120.00	30	119.47	117.50	27	1,558	1.73%
2023/06/08	56.1	118.03	55.1	118.84	118.50	1	1,456	0.07%
2023/06/07	0	0.00	20.2	114.59	115.00	-20.2	1,375	-1.47%
2023/06/06	2	112.25	0	0.00	112.50	2	1,357	0.15%
2023/06/05	4	113.25	1	113.01	113.50	3	1,359	0.22%
2023/06/02	1	114.00	3	113.17	113.00	-2	1,351	-0.15%
2023/06/01	11.1	112.86	6.1	112.90	113.00	5	1,341	0.37%
2023/05/31	0.1	111.50	2	113.50	112.00	-1.9	1,340	-0.14%
2023/05/30	4	113.88	8	114.63	113.50	-4	1,328	-0.30%
2023/05/29	1	111.50	9.1	112.78	113.50	-8.1	1,315	-0.61%
2023/05/26	3	110.00	4.4	110.50	110.50	-1.4	1,360	-0.10%
2023/05/25	14	111.93	23.2	112.04	112.00	-9.2	1,339	-0.69%
2023/05/24	57	112.41	15	111.60	111.00	42	1,324	3.17%
2023/05/23	34	109.57	19.1	109.57	109.00	14.9	1,259	1.18%
2023/05/22	3.1	107.65	11.1	107.55	107.50	-8	1,229	-0.65%
2023/05/19	29.4	106.98	29.1	107.24	105.50	0.3	1,204	0.03%
2023/05/18	23	104.48	3.3	104.31	104.50	19.8	1,151	1.72%
2023/05/17	13.7	103.53	7.6	103.49	103.50	6.1	1,128	0.54%
2023/05/16	28	101.96	18.1	101.94	102.50	9.9	1,103	0.90%
2023/05/15	30	100.60	27.4	98.95	100.50	2.6	1,084	0.24%
2023/05/12	5.1	100.44	11	101.23	102.00	-5.9	1,076	-0.55%
2023/05/11	12	98.89	6	99.18	97.80	6	1,085	0.55%
2023/05/10	17	99.59	6.1	99.45	100.00	11	1,051	1.04%
2023/05/09	32.1	98.73	12	99.03	99.20	20.1	1,023	1.96%
2023/05/08	39.1	98.94	14.1	98.07	96.50	25	941	2.66%
2023/05/05	12	96.12	30.8	95.11	96.00	-18.8	878	-2.14%
2023/05/03	0.2	89.50	1	90.50	89.40	-0.8	835	-0.09%
2023/04/28	0	0.00	1	88.80	88.50	-1	863	-0.12%
2023/04/26	1.1	85.91	2	86.95	87.30	-0.9	868	-0.10%
2023/04/25	0.1	88.10	0.5	87.48	87.00	-0.5	869	-0.05%
2023/04/21	1	87.50	0	0.00	87.40	1	871	0.11%
2023/04/18	2.1	90.62	0	0.00	90.40	2.1	899	0.23%
2023/04/17	4	91.55	0.3	92.00	91.60	3.7	900	0.41%
2023/04/14	10	91.25	4	92.05	91.90	6	900	0.67%
2023/04/13	45	91.59	40	90.53	90.50	5	896	0.56%
2023/04/12	5	91.90	11	92.03	92.90	-6	896	-0.67%
2023/04/11	0	89.97	0	0.00	90.20	0	866	0.00%
2023/04/10	1	89.40	0	0.00	90.00	1	869	0.12%
2023/04/07	0	90.20	0	0.00	90.00	0	896	0.00%
2023/04/06	0	0.00	3	90.53	90.70	-3	913	-0.33%
2023/03/31	2	88.60	8	89.04	89.80	-6	901	-0.67%
2023/03/28	1	86.90	0	0.00	86.70	1	893	0.11%
2023/03/27	0	88.60	0	0.00	88.00	0	888	0.00%
2023/03/24	2	88.50	3.1	88.43	88.50	-1.1	896	-0.12%
2023/03/21	0	0.00	1	87.30	87.50	-1	912	-0.11%
2023/03/20	0	87.90	0	0.00	86.90	0	936	0.00%
2023/03/16	2.1	85.73	5.3	85.01	85.10	-3.2	984	-0.33%
2023/03/15	3.2	87.97	0	0.00	87.00	3.2	977	0.33%
2023/03/14	19.1	87.60	0	0.00	87.80	19.1	977	1.96%
2023/03/13	3	87.00	0	0.00	88.70	3	977	0.31%
2023/03/10	6	88.90	2	88.80	88.20	4	976	0.41%
2023/03/09	5	89.98	1	90.00	89.80	4	973	0.41%
2023/03/08	2	90.90	6.7	90.58	91.00	-4.7	964	-0.48%
2023/03/07	7	89.24	2	89.35	89.50	5	949	0.53%
2023/03/06	4	89.93	1	90.19	89.90	3	943	0.31%
2023/03/03	0	0.00	4	89.85	89.40	-4	940	-0.43%
2023/03/02	6	88.60	35	88.36	88.70	-29	935	-3.10%
2023/03/01	1	89.30	4	88.50	89.20	-3	921	-0.33%
2023/02/24	23.1	90.70	14	91.19	88.90	9.1	914	0.99%
2023/02/23	22	88.15	3	87.84	88.80	19	843	2.25%
2023/02/22	2	86.80	1	86.00	86.70	1	832	0.12%
2023/02/21	2	86.25	1	86.60	86.50	1	833	0.12%
2023/02/20	1	86.00	3	86.07	86.30	-2	872	-0.23%
2023/02/17	4	85.00	1	85.20	85.50	3	872	0.34%
2023/02/16	0	0.00	2	85.50	85.50	-2	874	-0.23%
2023/02/15	0	84.60	1	84.49	84.20	-1	887	-0.11%
2023/02/14	1	84.40	0	0.00	84.50	1	895	0.11%
2023/02/13	2	84.10	28	84.11	83.80	-26	933	-2.79%
2023/02/10	4.3	85.97	3	85.23	85.20	1.3	922	0.14%
2023/02/09	6	85.45	1.3	85.83	86.90	4.7	889	0.53%
2023/02/08	3	82.17	2	83.05	82.60	1	828	0.12%
2023/02/07	5	82.04	7	82.50	82.00	-2	825	-0.24%
2023/02/06	13	81.67	16	81.39	81.80	-3	816	-0.37%
2023/02/03	2	82.05	4	82.30	82.10	-2	810	-0.25%
2023/02/02	4.5	81.63	10	82.99	83.00	-5.5	797	-0.69%
2023/02/01	0	80.20	2.1	80.21	81.30	-2	766	-0.27%
2023/01/31	0	0.00	1	78.20	79.00	-1	747	-0.13%
2023/01/30	3	76.07	0	0.00	77.10	3	731	0.41%
2023/01/17	2.2	74.41	1	74.70	74.70	1.2	718	0.17%
2023/01/16	2	74.70	1	74.40	74.40	1	719	0.14%
2023/01/13	10	76.02	0	0.00	75.20	10	715	1.40%
2023/01/12	7	75.79	6	75.68	76.00	1	714	0.14%
2023/01/11	9.8	75.78	1	75.80	75.60	8.8	708	1.24%
2023/01/10	1.2	75.42	0	0.00	75.60	1.2	701	0.17%
2023/01/09	22	75.34	3.4	74.92	75.20	18.7	695	2.68%
2023/01/06	2	74.90	2	74.80	74.90	0	686	0.00%
2023/01/04	0.1	74.40	9	74.13	74.30	-8.9	683	-1.31%
2023/01/03	7.2	73.45	0	0.00	74.20	7.2	684	1.05%
2022/12/30	1	74.60	0.1	73.00	73.30	0.9	679	0.13%
2022/12/29	0.1	72.82	0	0.00	73.10	0.1	665	0.02%
2022/12/28	1	73.20	0	0.00	72.60	1	666	0.15%
2022/12/27	3	74.23	1	74.20	74.30	2	661	0.30%
2022/12/26	0	0.00	1	71.90	71.90	-1	633	-0.16%
2022/12/23	1	71.60	1	72.00	71.50	0	617	0.00%
2022/12/22	0	72.10	0	0.00	72.10	0	621	0.00%
2022/12/21	1.1	71.49	3	71.50	71.20	-1.9	629	-0.30%
2022/12/20	0	71.10	2	72.65	70.80	-2	632	-0.31%
2022/12/19	1	72.90	6	72.73	72.90	-5	633	-0.79%
2022/12/16	2	72.60	4	72.85	72.50	-2	634	-0.32%
2022/12/15	1	74.30	3	74.37	74.20	-2	627	-0.32%
2022/12/14	3	75.73	1	75.30	75.10	2	622	0.32%
2022/12/13	2	75.80	2	75.95	75.10	0	614	0.00%
2022/12/12	14	75.39	7	75.73	75.60	7	603	1.16%
2022/12/09	11	75.52	9.1	75.31	75.60	1.9	577	0.32%
2022/12/08	0	0.00	1	70.40	70.60	-1	521	-0.19%
2022/12/07	1	70.68	1	69.90	69.70	0	523	0.01%
2022/12/06	2	71.10	5	71.82	71.10	-3	519	-0.58%
2022/12/05	2	73.25	1	72.92	72.70	1	514	0.19%
2022/12/02	3	72.87	2	72.95	72.90	1	510	0.20%
2022/11/30	3	71.63	4	71.58	71.60	-1	500	-0.20%
2022/11/29	6	70.68	5	70.70	70.70	1	501	0.20%
2022/11/28	1	70.80	2	70.80	70.70	-1	503	-0.20%
2022/11/25	3.1	71.01	1	71.30	70.70	2.1	504	0.41%
2022/11/24	1	70.80	4	71.50	71.60	-3	503	-0.60%
2022/11/23	1	70.90	0	71.00	70.40	1	498	0.20%
2022/11/22	0	0.00	2	70.20	70.80	-2	498	-0.40%
2022/11/21	1	70.00	3	70.40	70.00	-2	494	-0.40%
2022/11/18	1	72.00	11	72.40	71.20	-10	492	-2.03%
2022/11/17	0	0.00	1	71.40	72.10	-1	486	-0.21%
2022/11/16	22	72.14	5.4	70.56	72.10	16.7	480	3.47%
2022/11/15	5	69.20	12	69.18	69.40	-7	436	-1.60%
2022/11/14	6	68.20	6	68.90	68.50	0	440	0.00%
2022/11/11	9	70.31	9	69.26	68.40	0	446	0.00%
2022/11/10	1	68.00	10	68.33	68.30	-9	428	-2.10%
2022/11/09	20.1	66.87	14	66.41	68.60	6.1	434	1.39%
2022/11/08	2.3	64.10	1	64.80	63.80	1.3	414	0.30%
2022/11/07	3	63.27	2	63.65	63.60	1	424	0.24%
2022/11/04	2	62.25	5	61.96	62.70	-3	424	-0.71%
2022/11/03	11	61.95	7	62.20	62.20	4	423	0.94%
2022/11/02	2	61.15	3	61.10	61.00	-1	418	-0.24%
2022/11/01	3.1	59.97	1	60.20	60.20	2.1	419	0.49%
2022/10/31	0	0.00	2	59.30	59.50	-2	421	-0.47%
2022/10/28	2	58.60	2	58.60	58.20	0	427	0.00%
2022/10/27	1	58.40	4	58.55	59.40	-3	431	-0.70%
2022/10/26	3	57.87	8	57.59	57.40	-5	432	-1.16%
2022/10/25	1	58.00	2	58.70	58.20	-1	433	-0.23%
2022/10/24	1	59.30	2.1	60.04	58.90	-1.1	436	-0.25%
2022/10/21	2	59.00	0	0.00	58.80	2	437	0.46%
2022/10/20	3	57.10	4.1	57.98	60.00	-1.1	442	-0.24%
2022/10/19	0	0.00	2	59.00	58.60	-2	443	-0.45%
2022/10/18	2	57.35	2	57.95	58.20	0	444	0.00%
2022/10/17	4.1	56.51	4	56.83	57.80	0.1	451	0.01%
2022/10/14	0	0.00	6	57.97	59.10	-6	456	-1.31%
2022/10/13	1	57.88	1	55.50	55.30	0	455	0.00%
2022/10/12	2.1	56.73	3	57.50	57.80	-0.9	457	-0.20%
2022/10/11	2	58.10	0	0.00	57.80	2	461	0.43%
2022/10/07	5	60.28	0	0.00	60.10	5	467	1.07%
2022/10/05	0.2	61.80	1	61.70	61.60	-0.8	535	-0.15%
2022/10/04	1	60.10	3	60.50	60.60	-2	553	-0.36%
2022/10/03	1	57.70	2	58.55	58.70	-1	565	-0.18%
2022/09/30	1	56.30	3	58.03	58.60	-2	577	-0.34%
2022/09/29	0	0.00	5.3	58.00	57.60	-5.3	587	-0.89%
2022/09/28	3.3	58.74	5	58.16	56.80	-1.7	592	-0.29%
2022/09/27	0	60.00	3	60.30	60.80	-3	599	-0.50%
2022/09/26	3.2	61.18	1	59.30	59.60	2.2	609	0.36%
2022/09/23	4	63.95	4	63.98	63.80	0	620	0.00%
2022/09/22	1	64.49	2	64.05	64.70	-1	641	-0.15%
2022/09/21	3.1	64.87	0	0.00	65.10	3.1	646	0.47%
2022/09/19	1	65.60	0	0.00	65.30	1	654	0.15%
2022/09/16	1	65.80	0	0.00	65.90	1	658	0.15%
2022/09/15	3	66.57	2	66.65	66.40	1	667	0.15%
2022/09/14	0.1	66.20	0	0.00	66.30	0.1	681	0.01%
2022/09/13	2	67.10	0.3	67.25	67.00	1.7	692	0.25%
2022/09/12	0.1	67.10	2	67.05	66.90	-2	716	-0.27%
2022/09/08	1.3	65.23	1	65.70	65.80	0.3	736	0.04%
2022/09/07	4.1	64.95	3	65.00	64.50	1.1	748	0.14%
2022/09/06	2	65.80	0	0.00	65.80	2	750	0.27%
2022/09/05	1	67.00	2.1	66.93	66.60	-1.1	762	-0.14%
2022/09/02	4	68.30	0	0.00	68.00	4	772	0.52%
2022/09/01	2	69.15	6	69.27	69.00	-4	783	-0.51%
2022/08/31	2	69.65	6	70.07	70.20	-4	808	-0.49%
2022/08/30	0	0.00	1	70.00	69.60	-1	815	-0.12%
2022/08/29	2.1	69.04	0	0.00	69.50	2.1	818	0.26%
2022/08/26	0	71.60	0	0.00	71.00	0	833	0.00%
2022/08/25	0	0.00	1	71.10	70.80	-1	846	-0.12%
2022/08/24	1	70.00	0	0.00	70.10	1	889	0.11%
2022/08/23	2	70.30	1	70.90	70.60	1	923	0.11%
2022/08/22	3.1	71.94	2	72.30	71.60	1.1	948	0.12%
2022/08/19	7.1	73.11	2	72.90	72.70	5.1	951	0.53%
2022/08/18	6.3	72.77	4	72.57	72.70	2.3	947	0.24%
2022/08/17	0	0.00	1	71.70	71.90	-1	940	-0.11%
2022/08/16	6.1	71.89	4	71.78	71.70	2.1	943	0.22%
2022/08/15	18	70.37	23	71.14	71.70	-5	924	-0.54%
2022/08/12	7.1	68.95	87	69.04	69.40	-79.9	905	-8.83%
2022/08/11	1	66.50	0	0.00	66.60	1	893	0.11%
2022/08/10	0	0.00	2	65.70	65.60	-2	894	-0.22%
2022/08/09	4	66.15	3	66.17	66.10	1	899	0.11%
2022/08/08	1	66.80	1	67.10	67.10	0	897	0.00%
2022/08/05	1	66.20	3	66.27	66.70	-2	900	-0.22%
2022/08/04	6.2	65.05	2	65.45	65.20	4.2	903	0.47%
2022/08/03	0	0.00	2	65.90	65.50	-2	901	-0.22%
2022/08/02	5.2	66.23	1	65.80	65.70	4.2	906	0.46%
2022/08/01	1	67.50	1.2	68.10	67.70	-0.2	911	-0.02%
2022/07/29	0	0.00	3	68.27	68.10	-3	913	-0.33%
2022/07/28	4	67.88	1	69.00	67.50	3	917	0.33%
2022/07/27	1	68.68	2	68.25	68.70	-1	918	-0.11%
2022/07/26	2.3	69.39	1	69.00	68.00	1.3	916	0.14%
2022/07/25	3	70.83	0.1	71.30	70.80	2.9	915	0.31%
2022/07/22	5	71.86	0	0.00	71.90	5	924	0.54%
2022/07/21	2	71.65	53	71.45	72.00	-51	936	-5.45%
2022/07/20	5.1	70.52	4	70.80	70.30	1.1	938	0.11%
2022/07/18	0.1	69.00	10	68.91	68.80	-9.9	975	-1.01%
2022/07/15	2	66.70	1	67.10	67.10	1	980	0.10%
2022/07/14	5	65.14	5.2	66.06	66.60	-0.2	976	-0.02%
2022/07/13	3	75.10	13	74.95	74.70	-10	958	-1.04%
2022/07/12	5.3	74.77	13	73.90	73.70	-7.7	932	-0.83%
2022/07/11	17	77.49	1	77.90	77.20	16	923	1.73%
2022/07/08	0	78.80	7	79.80	79.80	-7	919	-0.76%
2022/07/07	4	77.33	6.5	77.03	77.40	-2.5	920	-0.27%
2022/07/06	4.1	77.16	4	76.50	76.00	0.1	936	0.01%
2022/07/05	0.1	77.80	1	77.50	78.20	-0.9	972	-0.09%
2022/07/04	3.1	77.86	1	77.20	77.20	2.1	970	0.22%
2022/07/01	2	78.50	14.2	78.11	77.40	-12.1	986	-1.23%
2022/06/30	3.1	81.38	15	80.15	79.70	-11.9	989	-1.21%
2022/06/29	5	84.50	4	84.05	83.80	1	977	0.10%
2022/06/28	2.1	85.75	0	0.00	85.50	2.1	980	0.21%
2022/06/27	0	0.00	4	86.75	87.10	-4	1,004	-0.40%
2022/06/24	4.6	85.00	2.2	85.05	84.50	2.3	1,012	0.23%
2022/06/23	2	83.15	2	83.90	84.00	0	1,025	0.00%
2022/06/22	5.1	85.79	11	85.35	84.50	-5.9	1,037	-0.57%
2022/06/21	3.1	86.23	5	87.22	88.10	-2	1,044	-0.19%
2022/06/20	1.3	85.78	2.3	87.36	85.50	-1.1	1,092	-0.10%
2022/06/17	12.2	90.02	4	90.10	90.20	8.2	1,088	0.75%
2022/06/16	5	93.84	1	92.60	92.50	4	1,087	0.37%
2022/06/15	4	94.30	3	94.60	94.30	1	1,097	0.09%
2022/06/14	3.7	93.02	1	94.40	95.00	2.7	1,123	0.24%
2022/06/13	9	94.71	0	0.00	94.50	9	1,134	0.79%
2022/06/10	5	96.62	5	96.70	96.60	0	1,160	0.00%
2022/06/09	6.1	98.57	8	98.24	98.10	-1.9	1,175	-0.16%
2022/06/08	6	100.67	0	0.00	100.50	6	1,167	0.51%
2022/06/07	4	101.00	4	101.00	101.00	0	1,205	0.00%
2022/06/06	5	101.50	19.3	101.72	101.50	-14.3	1,246	-1.15%
2022/06/02	4	102.75	3	102.67	102.50	1	1,315	0.08%
2022/06/01	9.6	102.53	13	102.77	103.00	-3.4	1,383	-0.25%
2022/05/31	15.8	100.06	12	99.87	101.00	3.8	1,404	0.27%
2022/05/30	4	96.83	8.1	96.88	98.10	-4.1	1,476	-0.27%
2022/05/27	3	94.33	1	94.50	94.50	2	1,563	0.13%
2022/05/26	2.4	94.43	2	94.80	93.90	0.4	1,623	0.02%
2022/05/25	3	95.27	5.1	95.50	95.30	-2.1	1,891	-0.11%
2022/05/24	6.1	96.18	0	0.00	95.20	6.1	2,004	0.30%
2022/05/23	1	97.70	2	97.85	97.70	-1	2,165	-0.05%
2022/05/20	2	97.50	7.6	97.80	97.80	-5.6	2,233	-0.25%
2022/05/19	2	95.85	2.2	96.86	97.00	-0.2	2,274	-0.01%
2022/05/18	0.1	97.50	1	97.30	97.50	-0.9	2,354	-0.04%
2022/05/17	3	96.13	5	96.54	96.90	-2	2,445	-0.08%
2022/05/16	2.1	94.91	2	96.15	94.90	0.1	2,490	0.00%
2022/05/13	1	94.20	5.4	94.55	94.90	-4.4	2,544	-0.17%
2022/05/12	1	93.61	5.1	94.70	93.60	-4	2,637	-0.15%
2022/05/11	2.2	95.05	0	0.00	95.00	2.2	2,745	0.08%
2022/05/10	0	0.00	5	94.44	95.70	-5	2,755	-0.18%
2022/05/09	7.1	96.00	1	94.84	94.80	6	2,790	0.22%
2022/05/06	3	97.40	3	97.50	98.10	0	2,790	0.00%
2022/05/05	2	99.15	6	99.22	99.30	-4	2,812	-0.14%
2022/05/04	2	97.70	5.6	97.77	97.70	-3.6	2,816	-0.13%
2022/05/03	3	96.17	3	96.70	96.80	0	2,819	0.00%
2022/04/29	7	96.77	4.4	96.67	96.40	2.6	2,824	0.09%
2022/04/28	3.1	96.41	10.4	95.90	95.70	-7.3	2,828	-0.26%
2022/04/27	8.3	93.17	6.4	94.19	94.50	1.8	2,818	0.07%
2022/04/26	7	96.37	1	96.00	96.00	6	2,803	0.21%
2022/04/25	21.2	96.81	6	97.03	96.20	15.2	2,799	0.54%
2022/04/22	6	100.00	8	100.13	100.00	-2	2,771	-0.07%
2022/04/21	11	100.32	17	100.41	100.50	-6	2,768	-0.22%
2022/04/20	3	100.33	5	101.10	101.50	-2	2,762	-0.07%
2022/04/19	8.2	100.19	20	100.10	100.50	-11.8	2,769	-0.43%
2022/04/18	9.1	100.09	1	100.50	100.50	8.1	2,772	0.29%
2022/04/15	3.4	100.94	8	100.63	100.50	-4.7	2,769	-0.17%
2022/04/14	4	101.88	4.2	102.19	102.00	-0.2	2,786	-0.01%
2022/04/13	1.1	102.64	1	103.00	103.00	0.1	2,805	0.00%
2022/04/12	10.1	100.71	5.1	101.30	101.50	5	2,803	0.18%
2022/04/11	33.7	104.10	6	104.42	103.00	27.7	2,790	0.99%
2022/04/08	5.6	108.46	4	108.38	108.50	1.6	2,762	0.06%
2022/04/07	15.8	109.47	4	109.63	108.00	11.8	2,770	0.42%
2022/04/06	13.5	110.63	6	110.92	111.00	7.5	2,746	0.27%
2022/04/01	2	112.00	28	111.86	112.50	-26	2,730	-0.95%
2022/03/31	6.4	112.43	12	112.50	112.00	-5.6	2,730	-0.21%
2022/03/30	6	113.58	15.5	113.43	113.00	-9.5	2,741	-0.35%
2022/03/29	3	112.17	1.5	112.67	111.50	1.5	2,725	0.06%
2022/03/28	9	110.67	6	111.33	112.50	3	2,721	0.11%
2022/03/25	4.1	113.50	3.9	112.84	112.50	0.2	2,712	0.01%
2022/03/24	7.6	113.75	2	113.75	113.50	5.6	2,697	0.21%
2022/03/23	21	115.26	16.4	115.37	115.00	4.6	2,691	0.17%
2022/03/22	7.1	112.79	6.2	112.65	113.50	0.9	2,655	0.04%
2022/03/21	7	111.14	17	111.44	112.00	-10	2,643	-0.38%
2022/03/18	13.7	110.64	19	110.74	110.50	-5.3	2,638	-0.20%
2022/03/17	10.5	111.32	13	111.73	112.00	-2.5	2,623	-0.10%
2022/03/16	5.3	109.47	2	109.50	109.00	3.3	2,608	0.13%
2022/03/15	11.1	109.59	2	110.00	109.00	9.1	2,613	0.35%
2022/03/14	6.4	113.00	13	113.65	112.50	-6.6	2,589	-0.25%
2022/03/11	8	113.06	2	113.50	113.50	6	2,577	0.23%
2022/03/10	11	113.59	6	113.92	113.50	5	2,578	0.19%
2022/03/09	13.2	110.97	14.6	110.83	110.50	-1.4	2,610	-0.05%
2022/03/08	33.2	110.70	19.7	109.78	108.50	13.5	2,581	0.52%
2022/03/07	34.5	113.34	25.5	113.29	113.00	9	2,506	0.36%
2022/03/04	19.6	115.83	27	116.07	114.50	-7.4	2,437	-0.30%
2022/03/03	29.4	115.71	43	116.26	116.50	-13.6	2,398	-0.57%
2022/03/02	35	112.26	87.1	111.68	114.00	-52.1	2,315	-2.25%
2022/03/01	39	108.67	15	108.83	109.00	24	2,208	1.09%
2022/02/25	264.2	110.06	112.2	108.82	108.00	152	2,155	7.05%	大買/大賣/鉅額交易
2022/02/24	43.9	116.19	70	116.20	114.50	-26.1	1,907	-1.37%
2022/02/23	87.1	118.53	240.3	118.61	118.50	-153.2	1,812	-8.45%	大賣/鉅額交易
2022/02/22	38.5	113.36	46.1	112.99	113.50	-7.6	1,675	-0.45%
2022/02/21	15.7	115.91	68	116.14	116.50	-52.3	1,639	-3.19%
2022/02/18	186	115.83	68.3	116.51	117.50	117.7	1,632	7.21%	大買/鉅額交易
2022/02/17	92.1	114.59	45.7	114.32	115.00	46.4	1,583	2.93%
2022/02/16	66.5	113.15	43	113.05	112.50	23.5	1,535	1.53%
2022/02/15	57	113.40	96	112.64	112.00	-39	1,529	-2.55%
2022/02/14	48.3	112.91	131	112.63	114.00	-82.8	1,540	-5.37%	大賣/
2022/02/11	97	111.25	65.5	111.51	112.50	31.5	1,501	2.10%
2022/02/10	6.3	108.05	2.3	108.37	107.50	4	1,463	0.27%
2022/02/09	11.2	108.16	15.2	108.03	109.00	-4	1,476	-0.27%
2022/02/08	0.1	105.01	4	105.25	106.00	-3.9	1,457	-0.27%
2022/02/07	0.6	104.00	11	103.59	104.50	-10.4	1,457	-0.71%
2022/01/26	4	99.73	1	99.50	99.80	3	1,448	0.21%
2022/01/25	6	100.25	0	0.00	100.00	6	1,474	0.41%
2022/01/24	2.1	100.07	5	100.90	101.50	-2.9	1,497	-0.19%
2022/01/21	1	102.00	4	102.75	102.00	-3	1,521	-0.20%
2022/01/20	2.2	103.55	0	0.00	104.00	2.2	1,537	0.14%
2022/01/19	0	0.00	2	103.00	104.00	-2	1,561	-0.13%
2022/01/18	4	104.38	8.2	105.24	104.00	-4.2	1,579	-0.27%
2022/01/17	1	104.00	1.2	103.17	104.00	-0.2	1,586	-0.01%
2022/01/14	5	100.90	2	101.50	102.00	3	1,622	0.19%
2022/01/13	3	102.67	0	0.00	102.00	3	1,639	0.18%
2022/01/12	4.2	102.64	2	103.50	103.00	2.2	1,647	0.13%
2022/01/11	22.7	103.17	3	103.00	103.00	19.7	1,659	1.19%
2022/01/10	3.3	104.38	2	104.50	104.50	1.3	1,651	0.08%
2022/01/07	16	106.47	3	107.67	105.00	13	1,656	0.78%
2022/01/06	44	109.25	31.6	108.76	109.00	12.4	1,639	0.76%
2022/01/05	3	107.83	13	107.58	108.00	-10	1,629	-0.61%
2022/01/04	6	108.33	2	108.25	108.00	4	1,646	0.24%
2022/01/03	9	109.11	8.5	109.00	109.00	0.5	1,661	0.03%
2021/12/30	4	108.63	5.1	108.40	108.50	-1.1	1,682	-0.06%
2021/12/29	1	106.50	3	107.33	107.50	-2	1,715	-0.12%
2021/12/28	4	107.13	5	107.40	107.00	-1	1,755	-0.06%
2021/12/27	0	0.00	1	107.00	107.50	-1	1,782	-0.06%
2021/12/24	11	107.55	28	107.89	107.00	-17	1,807	-0.94%
2021/12/23	7	106.57	31.1	106.49	106.50	-24.1	1,823	-1.32%
2021/12/22	7	105.57	177	105.44	105.50	-170	1,837	-9.25%	大賣/鉅額交易
2021/12/21	1	103.50	1	104.00	104.50	0	1,851	0.00%
2021/12/20	4	104.00	150.1	104.21	103.50	-146.1	1,859	-7.86%	大賣/鉅額交易
2021/12/17	1.1	105.12	200	105.43	105.00	-198.9	1,869	-10.64%	大賣/鉅額交易
2021/12/16	1.1	106.48	5	106.30	106.50	-4	1,867	-0.21%
2021/12/15	0	0.00	2	104.25	104.50	-2	1,870	-0.11%
2021/12/14	8.1	102.44	0.3	102.50	102.00	7.8	1,881	0.41%
2021/12/13	16	103.81	1	104.00	103.50	15	1,886	0.80%
2021/12/10	12	104.00	6	103.67	103.50	6	1,904	0.32%
2021/12/09	53.4	102.81	8	103.81	102.00	45.4	1,906	2.38%
2021/12/08	3	107.33	2	107.50	106.50	1	1,890	0.05%
2021/12/07	2	107.00	5.4	107.29	107.50	-3.4	1,895	-0.18%
2021/12/06	5.1	108.89	3	108.50	108.50	2.1	1,900	0.11%
2021/12/03	18	108.92	45.6	109.05	109.00	-27.6	1,915	-1.44%
2021/12/02	13	104.23	0	0.00	104.00	13	1,894	0.69%
2021/12/01	2	103.00	4.1	104.62	105.00	-2.1	1,925	-0.11%
2021/11/30	4.1	104.39	16	104.38	104.50	-11.9	1,965	-0.61%
2021/11/29	16	100.54	14	101.25	104.00	2	2,022	0.10%
2021/11/26	15.3	102.91	6	102.75	102.50	9.3	2,056	0.45%
2021/11/25	8.2	105.63	4	105.38	105.00	4.2	2,060	0.20%
2021/11/24	3	105.67	11	106.09	106.50	-8	2,083	-0.38%
2021/11/23	10.1	106.80	24.2	107.37	106.50	-14.1	2,145	-0.66%
2021/11/22	6.1	109.09	2	109.25	109.50	4.1	2,170	0.19%
2021/11/19	12.3	108.57	25	108.86	108.50	-12.7	2,214	-0.57%
2021/11/18	19	110.95	14	111.54	110.50	5	2,223	0.22%
2021/11/17	14.1	110.64	15	109.57	110.00	-1	2,242	-0.04%
2021/11/16	83.2	110.01	6	110.50	109.00	77.2	2,256	3.42%
2021/11/15	6.1	109.08	18.2	109.34	109.00	-12.1	2,278	-0.53%
2021/11/12	37.2	107.61	37	107.91	107.00	0.2	2,322	0.01%
2021/11/11	49	107.36	37.1	107.11	108.00	12	2,338	0.51%
2021/11/10	30.1	105.50	63	105.30	105.00	-32.9	2,339	-1.41%
2021/11/09	56.1	104.35	28	104.68	104.00	28.1	2,354	1.19%
2021/11/08	25	106.36	11	105.95	107.00	14	2,331	0.60%
2021/11/05	7.2	103.40	11	105.18	104.50	-3.8	2,407	-0.16%
2021/11/04	4	104.75	3	104.67	104.50	1	2,478	0.04%
2021/11/03	5.1	104.19	6	103.67	104.00	-1	2,641	-0.04%
2021/11/02	16.1	104.19	6.5	104.40	103.50	9.6	2,868	0.34%
2021/11/01	6.8	106.14	21	106.43	106.00	-14.2	3,188	-0.45%
2021/10/29	14.3	104.52	9.3	104.61	104.00	5	3,516	0.14%
2021/10/28	12	104.13	25	104.56	104.00	-13	3,594	-0.36%
2021/10/27	6	102.50	16	103.56	103.50	-10	3,614	-0.28%
2021/10/26	12	101.92	4	102.63	101.00	8	3,687	0.22%
2021/10/25	11.1	101.82	4	102.13	102.50	7.1	3,747	0.19%
2021/10/22	9	101.88	18	102.72	102.50	-9	3,977	-0.23%
2021/10/21	12	101.17	10	102.20	99.50	2	4,419	0.05%
2021/10/20	13.1	100.72	6	100.42	100.50	7.1	4,629	0.15%
2021/10/19	4.1	100.00	15	100.07	101.00	-10.9	4,757	-0.23%
2021/10/18	8	98.04	2	97.35	97.30	6	5,068	0.12%
2021/10/15	6.1	98.30	8	98.14	97.80	-2	5,154	-0.04%
2021/10/14	4.1	96.19	1	96.60	96.60	3.1	5,224	0.06%
2021/10/13	15.4	97.68	4	97.85	96.10	11.4	5,336	0.21%
2021/10/12	8	100.22	3	101.77	99.50	5	5,384	0.09%
2021/10/08	21.2	104.69	6	104.25	102.50	15.2	5,436	0.28%
2021/10/07	7	102.36	17.1	103.15	104.50	-10	5,461	-0.18%
2021/10/06	15	100.69	22	101.05	100.00	-7	5,611	-0.12%
2021/10/05	8	96.46	19	94.77	98.60	-11	5,659	-0.19%
2021/10/04	9.2	96.99	13.7	95.88	94.20	-4.6	5,716	-0.08%
2021/10/01	11.2	98.15	13	98.37	97.90	-1.9	5,759	-0.03%
2021/09/30	15.6	99.20	12	99.12	99.50	3.6	5,783	0.06%
2021/09/29	6.2	100.50	16	100.56	100.50	-9.9	5,829	-0.17%
2021/09/28	9.3	101.97	3	101.33	103.00	6.3	5,981	0.10%
2021/09/27	4.1	102.99	4	102.50	102.00	0.1	6,033	0.00%
2021/09/24	5	103.00	5.4	103.22	103.50	-0.4	6,071	-0.01%
2021/09/23	1	101.50	1	102.00	102.00	0	6,102	0.00%
2021/09/22	14.1	100.19	26	100.67	100.50	-11.9	6,177	-0.19%
2021/09/17	8	102.31	4	101.75	103.50	4	6,260	0.06%
2021/09/16	29	103.97	24	102.83	102.50	5	6,318	0.08%
2021/09/15	9	102.44	9	102.17	102.00	0	6,364	0.00%
2021/09/14	5	105.10	5	105.20	104.00	0	6,471	0.00%
2021/09/13	11	106.64	5	106.90	105.00	6	6,539	0.09%
2021/09/10	5	105.60	2	106.00	107.00	3	6,617	0.05%
2021/09/09	4.2	105.02	6.1	105.75	105.00	-1.9	6,691	-0.03%
2021/09/08	2.2	104.82	2.3	103.83	103.00	-0.1	6,759	0.00%
2021/09/07	14.3	104.75	20.3	105.18	105.00	-6	6,916	-0.09%
2021/09/06	36.2	109.87	21.3	110.72	108.00	15	7,073	0.21%
2021/09/03	19.3	112.30	20	112.88	111.50	-0.7	7,218	-0.01%
2021/09/02	46	113.41	20	111.70	111.50	26	7,880	0.33%
2021/09/01	25	114.06	24.1	114.14	115.50	0.9	8,832	0.01%
2021/08/31	14	110.71	16	112.19	113.00	-2	8,898	-0.02%
2021/08/30	15.3	111.17	13	110.62	110.00	2.3	8,952	0.03%
2021/08/27	37.3	112.08	53	110.79	110.50	-15.7	8,966	-0.18%
2021/08/26	17.2	116.85	20.1	115.71	115.00	-2.9	8,950	-0.03%
2021/08/25	24.6	120.98	42.2	121.53	122.00	-17.6	8,979	-0.20%
2021/08/24	25.1	120.62	14	121.22	120.00	11.1	9,045	0.12%
2021/08/23	29.3	119.88	40	120.56	121.50	-10.8	9,111	-0.12%
2021/08/20	17.1	115.27	36.1	115.31	116.00	-19	9,228	-0.21%
2021/08/19	17.3	117.38	14	116.57	114.00	3.3	9,323	0.04%
2021/08/18	38.1	116.28	58	115.36	121.00	-19.9	9,379	-0.21%
2021/08/17	38.3	119.67	19	117.87	116.50	19.3	9,498	0.20%
2021/08/16	35.1	121.18	50.9	121.64	121.50	-15.8	9,550	-0.17%
2021/08/13	34.3	124.63	49	123.02	122.00	-14.7	9,777	-0.15%
2021/08/12	16	126.03	19	126.82	127.50	-3	9,921	-0.03%
2021/08/11	52.1	125.82	45.1	125.60	124.50	6.9	10,028	0.07%
2021/08/10	34.5	128.56	25.3	127.98	128.00	9.2	10,000	0.09%
2021/08/09	87.7	133.87	114.7	132.83	130.00	-27	9,992	-0.27%	大賣/
2021/08/06	158.1	137.20	106.7	137.17	136.00	51.4	9,897	0.52%	大買/大賣/
2021/08/05	425.6	137.62	206	138.27	142.50	219.6	9,754	2.25%	大買/大賣/鉅額交易
2021/08/04	226	135.23	193.5	135.21	135.50	32.5	9,569	0.34%	大買/大賣/
2021/08/03	33.1	129.43	57.6	129.49	130.00	-24.5	9,318	-0.26%
2021/08/02	30	127.13	21	127.26	127.00	9	9,302	0.10%
2021/07/30	49.4	127.58	213.6	127.49	126.00	-164.3	9,325	-1.76%	大賣/鉅額交易
2021/07/29	38.4	126.82	73.1	126.70	127.50	-34.7	9,301	-0.37%
2021/07/28	261.1	127.49	166.4	126.63	125.00	94.7	9,301	1.02%	大買/大賣/
2021/07/27	423.3	134.76	273.5	134.38	135.00	149.8	9,189	1.63%	大買/大賣/鉅額交易
2021/07/26	84.7	128.93	119.2	128.85	134.00	-34.5	8,796	-0.39%	大賣/
2021/07/23	131.3	126.68	70	127.19	125.50	61.3	8,637	0.71%	大買/
2021/07/22	187	128.14	141.8	126.87	126.50	45.3	8,568	0.53%	大買/大賣/
2021/07/21	22.3	125.40	51.1	125.97	125.00	-28.9	8,326	-0.35%
2021/07/20	45.8	125.60	23.7	124.94	124.50	22.1	8,410	0.26%
2021/07/19	56	127.96	58.6	127.65	129.00	-2.6	8,460	-0.03%
2021/07/16	21	125.19	40.1	125.65	126.50	-19.1	8,541	-0.22%
2021/07/15	61.1	124.25	65.1	125.16	125.00	-4	8,671	-0.05%
2021/07/14	34.3	122.71	31	123.27	123.50	3.3	8,749	0.04%
2021/07/13	146.1	126.54	167.2	126.05	123.00	-21.1	8,822	-0.24%	大買/大賣/
2021/07/12	23.4	125.22	39.6	125.39	125.00	-16.2	8,828	-0.18%
2021/07/09	61.3	123.89	74	124.00	122.50	-12.8	9,061	-0.14%
2021/07/08	87	127.06	46.8	126.34	127.00	40.3	9,229	0.44%
2021/07/07	24.1	124.10	66	124.85	123.50	-41.9	9,468	-0.44%
2021/07/06	40.2	125.86	20	125.58	125.00	20.2	9,965	0.20%
2021/07/05	54.5	127.97	103.1	128.28	128.50	-48.7	10,340	-0.47%	大賣/
2021/07/02	28	123.30	64	123.45	124.00	-36	10,570	-0.34%
2021/07/01	50.5	122.32	31.3	122.40	122.50	19.2	10,637	0.18%
2021/06/30	14.1	121.57	36	121.76	121.50	-22	10,746	-0.20%
2021/06/29	96.1	122.53	20.1	122.08	121.00	76	10,774	0.71%
2021/06/28	72.2	123.70	50.4	123.92	124.00	21.8	10,803	0.20%
2021/06/25	36.1	121.42	41	122.45	120.50	-4.9	10,803	-0.05%
2021/06/24	51	121.80	6	123.08	121.00	45	10,856	0.41%
2021/06/23	56	121.22	67.4	120.42	122.50	-11.4	10,872	-0.10%
2021/06/22	29.8	122.25	50.4	122.35	121.00	-20.6	10,868	-0.19%
2021/06/21	36.7	122.48	46	123.13	122.00	-9.4	10,829	-0.09%
2021/06/18	24.5	126.28	37	126.60	125.50	-12.5	10,815	-0.12%
2021/06/17	36.2	124.21	39.3	123.21	125.50	-3.1	10,774	-0.03%
2021/06/16	91.8	125.73	59	125.86	124.00	32.7	10,753	0.30%
2021/06/15	69.1	129.73	50.2	129.92	129.00	18.9	10,652	0.18%
2021/06/11	369.9	128.77	276.1	129.20	128.50	93.8	10,570	0.89%	大買/大賣/
2021/06/10	715.5	130.19	621.6	129.85	131.00	93.9	10,742	0.87%	大買/大賣/
2021/06/09	364.6	127.41	548.7	128.77	132.00	-184.1	10,116	-1.82%	大買/大賣/鉅額交易
2021/06/08	63.3	121.33	43.5	121.12	120.00	19.8	9,146	0.22%
2021/06/07	27.3	118.43	28.3	117.37	119.50	-1	9,070	-0.01%
2021/06/04	28.1	117.09	10	117.35	117.00	18.1	9,055	0.20%
2021/06/03	9.2	117.01	17.6	117.82	119.00	-8.4	9,092	-0.09%
2021/06/02	38.5	118.32	38.3	118.32	116.00	0.2	9,099	0.00%
2021/06/01	81.5	120.94	53.1	122.22	119.50	28.4	9,085	0.31%
2021/05/31	70.7	120.61	59.4	120.67	119.50	11.3	9,067	0.12%
2021/05/28	131.2	121.73	76.1	121.64	122.50	55.2	9,077	0.61%	大買/
2021/05/27	38.4	119.37	59.5	119.28	121.00	-21.1	8,999	-0.23%
2021/05/26	46.2	118.74	83.1	118.46	117.50	-36.9	8,926	-0.41%
2021/05/25	133.1	117.65	123.5	118.39	116.00	9.6	8,902	0.11%	大買/大賣/
2021/05/24	54.4	112.36	52	112.37	115.00	2.4	8,828	0.03%
2021/05/21	247.9	117.82	224.9	116.96	112.50	23	9,036	0.25%	大買/大賣/
2021/05/20	91.5	114.58	88.3	114.38	115.00	3.2	9,007	0.04%
2021/05/19	45.2	109.17	53.1	108.64	112.50	-8	8,948	-0.09%
2021/05/18	7	98.33	38	99.76	102.50	-31	8,865	-0.35%
2021/05/17	24.4	95.38	21.2	94.44	93.50	3.2	8,974	0.04%
2021/05/14	29.1	103.04	24	102.23	101.00	5.1	8,947	0.06%
2021/05/13	53.3	101.43	53	101.20	102.00	0.3	8,932	0.00%
2021/05/12	52.4	102.58	87	100.57	101.00	-34.6	8,871	-0.39%
2021/05/11	42	105.71	57.5	106.05	103.50	-15.5	8,722	-0.18%
2021/05/10	101.3	113.92	77.1	114.77	112.00	24.2	8,656	0.28%	大買/
2021/05/07	15.5	112.71	37	112.73	115.00	-21.5	8,602	-0.25%
2021/05/06	14	108.43	152.2	107.96	108.50	-138.2	8,618	-1.60%	大賣/鉅額交易
2021/05/05	53	112.36	26.7	112.81	107.00	26.3	8,578	0.31%
2021/05/04	79.5	111.08	111.4	113.10	112.50	-31.9	8,568	-0.37%	大賣/
2021/05/03	23.1	117.04	91.4	118.13	117.00	-68.4	8,478	-0.81%
2021/04/29	53.1	121.95	29	121.31	121.00	24.1	8,446	0.29%
2021/04/28	36	124.08	46.1	123.20	125.00	-10.1	8,466	-0.12%
2021/04/27	77.1	122.73	34	122.41	122.00	43.1	8,553	0.50%
2021/04/26	154.3	126.73	97.5	127.04	125.50	56.8	8,655	0.66%	大買/
2021/04/23	22	122.93	56.1	124.11	126.50	-34.1	8,673	-0.39%
2021/04/22	174.1	125.69	114.2	125.16	120.00	59.9	8,957	0.67%	大買/大賣/
2021/04/21	58	125.14	101.1	125.24	124.50	-43.1	8,980	-0.48%	大賣/
2021/04/20	90	122.41	96.1	122.45	122.00	-6.1	8,855	-0.07%
2021/04/19	66	120.20	82	120.17	122.50	-16	8,752	-0.18%
2021/04/16	115.1	122.50	158.1	122.35	119.50	-43	8,734	-0.49%	大買/大賣/
2021/04/15	152.5	122.24	129.7	122.76	122.00	22.8	8,569	0.27%	大買/大賣/
2021/04/14	141.3	111.70	141.4	111.43	114.50	-0.1	8,259	0.00%	大買/大賣/
2021/04/13	131.3	120.68	132.6	122.54	116.50	-1.3	8,046	-0.02%	大買/大賣/
2021/04/12	366.7	120.36	254.7	119.95	118.00	112	7,745	1.45%	大買/大賣/鉅額交易
2021/04/09	64.6	115.48	129.8	116.55	117.00	-65.2	7,209	-0.90%	大賣/
2021/04/08	177.5	102.81	188.5	104.26	106.50	-11	6,762	-0.16%	大買/大賣/
2021/04/07	118.6	96.49	49.3	96.50	96.90	69.3	6,360	1.09%	大買/
2021/04/06	49	98.38	28.2	98.74	97.60	20.8	6,226	0.33%
2021/04/01	13	97.98	60	97.74	97.80	-47	6,072	-0.77%
2021/03/31	66.7	98.46	21.4	98.51	97.30	45.3	6,017	0.75%
2021/03/30	38.8	98.17	41.4	98.44	98.90	-2.6	5,925	-0.04%
2021/03/29	67.5	97.75	59	97.40	97.00	8.5	5,829	0.14%
2021/03/26	22.2	95.83	26.1	96.23	96.30	-3.9	5,727	-0.07%
2021/03/25	60	95.44	73.9	95.78	95.10	-13.9	5,666	-0.25%
2021/03/24	8	93.61	15.4	94.35	94.50	-7.4	5,555	-0.13%
2021/03/23	51.2	94.21	25.1	94.53	93.40	26.2	5,532	0.47%
2021/03/22	15	93.59	15	94.05	93.30	0	5,474	0.00%
2021/03/19	34.1	92.45	50	92.57	93.70	-15.9	5,450	-0.29%
2021/03/18	36.2	93.90	53	93.80	93.70	-16.8	5,392	-0.31%
2021/03/17	45.7	93.36	37.1	93.40	93.30	8.6	5,336	0.16%
2021/03/16	113.2	95.63	133.4	95.02	94.00	-20.2	5,264	-0.38%	大買/大賣/
2021/03/15	41.3	90.63	28.2	91.09	91.30	13.1	4,931	0.26%
2021/03/12	30	88.79	22	88.97	89.20	8	4,872	0.16%
2021/03/11	15	87.94	45	87.34	88.20	-30	4,884	-0.61%
2021/03/10	47.3	87.30	11	87.34	86.60	36.3	4,906	0.74%
2021/03/09	25.4	86.32	39.4	86.56	87.20	-14	4,867	-0.29%
2021/03/08	51.1	85.70	14.1	85.57	85.00	37	4,807	0.77%
2021/03/05	43.3	85.54	24	85.18	85.90	19.3	4,758	0.40%
2021/03/04	51	84.79	42	84.82	84.50	9	4,711	0.19%
2021/03/03	54.1	86.83	90	86.67	86.70	-35.9	4,604	-0.78%
2021/03/02	40	90.27	24.1	90.85	89.30	16	4,512	0.35%
2021/02/26	22.1	90.08	16.2	89.78	90.70	5.9	4,457	0.13%
2021/02/25	52	90.59	18.1	90.72	91.50	33.9	4,414	0.77%
2021/02/24	70.4	90.91	34	90.94	90.20	36.4	4,397	0.83%
2021/02/23	203.4	91.73	149	90.91	90.90	54.4	4,324	1.26%	大買/大賣/
2021/02/22	59.1	88.92	58.2	89.60	91.50	0.9	4,024	0.02%
2021/02/19	80.1	80.22	162.5	80.88	83.20	-82.4	3,772	-2.19%	大賣/
2021/02/18	50.2	78.97	35	79.08	79.50	15.2	3,632	0.42%
2021/02/17	144.7	78.53	81	78.67	79.20	63.7	3,590	1.77%	大買/
2021/02/05	11	74.75	20	74.77	74.30	-9	3,423	-0.26%
2021/02/04	22	74.58	30	74.44	74.00	-8	3,387	-0.24%
2021/02/03	11.1	73.21	16	73.08	73.10	-4.9	3,355	-0.15%
2021/02/02	22.4	71.98	6	71.73	71.30	16.4	3,368	0.49%
2021/02/01	8	70.81	10	71.31	71.50	-2	3,366	-0.06%
2021/01/29	10	72.00	19	71.96	71.60	-9	3,337	-0.27%
2021/01/28	39	72.53	15	73.05	71.30	24	3,311	0.72%
2021/01/27	27	74.56	6	74.83	75.20	21	3,238	0.65%
2021/01/26	6	74.47	20	75.30	74.00	-14	3,219	-0.43%
2021/01/25	14	74.45	19.2	74.48	74.60	-5.2	3,190	-0.16%
2021/01/22	18	75.37	5	75.50	75.60	13	3,156	0.41%
2021/01/21	51	75.18	50	75.42	75.70	1	3,114	0.03%
2021/01/20	56.3	75.31	79.5	77.22	74.30	-23.2	3,024	-0.77%
2021/01/19	103.1	80.03	135	79.72	78.50	-31.9	2,877	-1.11%	大買/大賣/
2021/01/18	95	77.98	65	77.19	81.00	30	2,701	1.11%
2021/01/15	324	79.15	260	79.03	79.00	64	2,523	2.54%	大買/大賣/
2021/01/14	90.7	75.02	126	74.64	75.10	-35.3	2,135	-1.65%	大賣/
2021/01/13	17	71.82	35	71.84	72.00	-18	1,922	-0.94%
2021/01/12	19.1	71.21	20	70.53	70.20	-0.9	1,864	-0.05%
2021/01/11	30.2	71.06	40.1	70.91	71.50	-10	1,824	-0.55%
2021/01/08	3	69.03	8	68.84	68.80	-5	1,736	-0.29%
2021/01/07	26	69.20	15	69.01	69.00	11	1,725	0.64%
2021/01/06	13	69.15	8.2	69.28	69.00	4.8	1,720	0.28%
2021/01/05	24	68.04	1	68.10	68.00	23	1,701	1.35%
2021/01/04	7	68.73	8	68.83	68.60	-1	1,732	-0.06%
2020/12/31	2	68.15	5	68.10	68.10	-3	1,755	-0.17%
2020/12/30	2	67.90	0	0.00	67.80	2	1,772	0.11%
2020/12/29	5	67.88	2	68.05	67.80	3	1,791	0.17%
2020/12/28	1	67.90	1	68.00	68.00	0	1,802	0.00%
2020/12/25	15.1	67.76	6	67.97	67.90	9.1	1,815	0.50%
2020/12/24	4	68.13	8	68.11	68.10	-4	1,814	-0.22%
2020/12/23	8	66.91	2	67.30	67.20	6	1,834	0.33%
2020/12/22	5.1	67.39	1	67.80	66.70	4.1	1,880	0.22%
2020/12/21	7	67.36	6	67.45	67.80	1	1,891	0.05%
2020/12/18	19.2	68.21	11	68.39	68.00	8.2	1,934	0.42%
2020/12/17	5	67.18	14	67.11	67.40	-9	1,958	-0.46%
2020/12/16	6	68.02	7	68.24	67.80	-1	1,963	-0.05%
2020/12/15	6.3	67.70	9	68.37	67.60	-2.7	1,990	-0.14%
2020/12/14	21.2	68.94	11	68.28	68.90	10.2	2,042	0.50%
2020/12/11	12.2	68.87	8.1	68.95	68.90	4.1	2,138	0.19%
2020/12/10	23	69.98	15.1	69.67	69.80	7.9	2,156	0.37%
2020/12/09	29	71.96	5	71.76	71.60	24	2,135	1.12%
2020/12/08	6.1	72.30	32	72.23	72.10	-25.9	2,140	-1.21%
2020/12/07	68.2	72.12	13	72.55	72.30	55.2	2,162	2.55%
2020/12/04	73	72.19	78	72.08	72.60	-5	2,214	-0.23%
2020/12/03	15	71.15	19	71.68	70.70	-4	2,188	-0.18%
2020/12/02	12	70.40	8	70.81	70.50	4	2,220	0.18%
2020/12/01	4	70.70	19	71.35	70.60	-15	2,292	-0.65%
2020/11/30	31	71.15	97	70.87	70.60	-66	2,410	-2.74%
2020/11/27	9	71.40	23	71.48	71.40	-14	2,580	-0.54%
2020/11/26	23	71.38	18	71.58	71.80	5	2,893	0.17%
2020/11/25	11	70.53	4	71.15	70.40	7	2,985	0.23%
2020/11/24	20	71.91	1	71.70	71.90	19	3,023	0.63%
2020/11/23	93	73.23	17	72.94	73.00	76	3,061	2.48%
2020/11/20	8	72.29	18	72.16	71.50	-10	3,174	-0.32%
2020/11/19	4	70.38	6	70.50	70.90	-2	3,176	-0.06%
2020/11/18	2	70.10	9	69.92	70.30	-7	3,179	-0.22%
2020/11/17	50	69.63	1	69.40	69.40	49	3,201	1.53%
2020/11/16	17	69.86	56	70.05	69.90	-39	3,247	-1.20%
2020/11/13	74	68.44	12	68.75	68.80	62	3,242	1.91%
2020/11/12	6	68.07	13	67.52	67.90	-7	3,258	-0.21%
2020/11/11	4	67.38	3	67.13	67.60	1	3,254	0.03%
2020/11/10	22	67.51	5	67.90	67.10	17	3,245	0.52%
2020/11/09	18	68.98	12	69.07	69.30	6	3,248	0.18%
2020/11/06	4	69.18	4	69.00	68.30	0	3,309	0.00%
2020/11/05	11	68.72	1	68.70	68.70	10	3,368	0.30%
2020/11/04	2.1	68.34	6	68.32	68.50	-4	3,477	-0.11%
2020/11/03	10	67.49	46.1	67.65	67.70	-36.1	3,569	-1.01%
2020/11/02	54.2	67.70	4	66.88	66.90	50.2	3,660	1.37%
2020/10/30	5	69.00	2	69.05	68.90	3	3,819	0.08%
2020/10/29	8	68.23	2	68.85	68.70	6	3,913	0.15%
2020/10/28	6	69.60	22	69.61	69.50	-16	3,949	-0.41%
2020/10/27	3.2	69.68	1	70.00	69.80	2.2	3,973	0.06%
2020/10/26	3.2	70.90	3	71.37	70.30	0.2	4,003	0.00%
2020/10/23	6	71.85	7	71.96	71.80	-1	4,023	-0.02%
2020/10/22	8	73.21	9	73.02	72.30	-1	4,089	-0.02%
2020/10/21	9	73.21	8	73.45	73.60	1	4,122	0.02%
2020/10/20	5	72.68	6	73.18	73.30	-1	4,235	-0.02%
2020/10/19	0	0.00	2	72.70	72.20	-2	4,299	-0.05%
2020/10/16	13	72.91	8	73.20	72.00	5	4,325	0.12%
2020/10/15	3	73.73	13	73.50	73.60	-10	4,366	-0.23%
2020/10/14	3	73.80	4	73.45	73.60	-1	4,381	-0.02%
2020/10/13	1	74.20	8	73.38	73.40	-7	4,413	-0.16%
2020/10/12	9	73.39	12	73.34	72.90	-3	4,402	-0.07%
2020/10/08	4	72.78	9	72.91	72.50	-5	4,432	-0.11%
2020/10/07	15	71.41	16	71.74	72.00	-1	4,449	-0.02%
2020/10/06	11	70.95	7	71.11	71.10	4	4,462	0.09%
2020/10/05	6	69.17	10	69.40	69.70	-4	4,557	-0.09%
2020/09/30	6	68.33	13	68.58	69.40	-7	4,685	-0.15%
2020/09/29	5	67.54	4	67.60	67.40	1	4,805	0.02%
2020/09/28	9	68.06	4	68.23	67.90	5	4,858	0.10%
2020/09/25	24.2	68.75	42	68.88	67.60	-17.8	4,900	-0.36%
2020/09/24	9	70.50	102	70.92	70.10	-93	4,913	-1.89%	大賣/
2020/09/23	62	73.00	55	73.15	71.90	7	4,959	0.14%
2020/09/22	12	72.42	39	72.54	72.30	-27	4,928	-0.55%
2020/09/21	6	72.80	23	72.77	72.20	-17	4,911	-0.35%
2020/09/18	20	73.51	32	73.28	73.30	-12	4,928	-0.24%
2020/09/17	43.3	73.59	38	73.63	73.00	5.3	4,955	0.11%
2020/09/16	90	73.48	62	74.00	74.40	28	4,942	0.57%
2020/09/15	97	72.34	19	72.67	72.50	78	4,854	1.61%
2020/09/14	14	71.68	20	71.48	71.50	-6	4,864	-0.12%
2020/09/11	23	70.26	143	70.45	70.20	-120	4,851	-2.47%	大賣/鉅額交易
2020/09/10	5	71.00	27	72.26	70.80	-22	4,827	-0.46%
2020/09/09	65.1	71.21	185	71.95	72.10	-120	4,811	-2.49%	大賣/鉅額交易
2020/09/08	15	73.73	31	73.93	73.90	-16	4,730	-0.34%
2020/09/07	53	74.33	52	74.09	73.20	1	4,733	0.02%
2020/09/04	95	74.12	25	74.72	74.20	70	4,736	1.48%
2020/09/03	117	76.96	48	77.21	77.30	69	4,694	1.47%	大買/
2020/09/02	43	76.65	80	76.75	77.90	-37	4,650	-0.80%
2020/09/01	321	76.18	159	75.33	73.60	162	4,585	3.53%	大買/大賣/鉅額交易
2020/08/31	73	74.68	71.2	74.67	74.80	1.8	4,326	0.04%
2020/08/28	96	73.14	95	72.70	73.60	1	4,250	0.02%
2020/08/27	27	72.52	6	72.23	71.60	21	4,227	0.50%
2020/08/26	128.1	72.79	101.7	73.50	73.50	26.3	4,187	0.63%	大買/大賣/
2020/08/25	98.5	70.38	25	70.14	70.30	73.5	4,033	1.82%
2020/08/24	5	67.30	2	67.45	67.80	3	3,991	0.08%
2020/08/21	15.4	67.18	7	67.09	67.80	8.4	4,004	0.21%
2020/08/20	28.2	65.48	55	64.86	64.70	-26.8	4,107	-0.65%
2020/08/19	5.2	68.94	5	69.88	68.50	0.2	4,124	0.01%
2020/08/18	33.5	69.11	7	69.49	69.60	26.5	4,220	0.63%
2020/08/17	15.5	70.45	43	70.15	70.60	-27.5	4,218	-0.65%
2020/08/14	17	69.09	12	69.28	69.60	5	4,249	0.12%
2020/08/13	56.5	69.79	26	70.31	69.10	30.5	4,316	0.71%
2020/08/12	24	71.02	154	71.59	70.80	-130	4,295	-3.03%	大賣/鉅額交易
2020/08/11	18	72.69	190	72.60	73.50	-172	4,268	-4.03%	大賣/鉅額交易
2020/08/10	61	74.00	183	72.69	72.50	-122	4,299	-2.84%	大賣/鉅額交易
2020/08/07	88	73.65	34	73.09	72.50	54	4,232	1.28%
2020/08/06	43	73.79	32	73.84	74.70	11	4,190	0.26%
2020/08/05	77.1	74.09	36	73.97	72.40	41.1	4,148	0.99%
2020/08/04	60	72.43	54	72.73	72.80	6	3,995	0.15%
2020/08/03	41	71.55	20	71.29	71.10	21	4,000	0.52%
2020/07/31	41	70.17	9	70.78	71.10	32	4,150	0.77%
2020/07/30	56	70.04	13	70.30	69.80	43	4,202	1.02%
2020/07/29	16	69.05	12	68.38	69.30	4	4,195	0.10%
2020/07/28	19	68.47	13	68.22	66.70	6	4,174	0.14%
2020/07/27	24	70.93	27	70.70	70.00	-3	4,119	-0.07%
2020/07/24	11	70.72	19	70.77	70.40	-8	4,088	-0.20%
2020/07/23	14	69.19	14	69.34	69.40	0	3,980	0.00%
2020/07/22	12	67.39	4	67.50	67.50	8	3,921	0.20%
2020/07/21	10	66.95	13	65.40	67.40	-3	3,895	-0.08%
2020/07/20	15	64.36	10	64.52	64.30	5	3,863	0.13%
2020/07/17	6	65.52	79	65.65	64.90	-73	3,862	-1.89%
2020/07/16	11	67.59	18	67.40	67.40	-7	3,852	-0.18%
2020/07/15	91	69.22	21	67.69	66.90	70	3,841	1.82%
2020/07/14	0.1	69.20	10	69.90	69.30	-10	3,802	-0.26%
2020/07/13	6	71.50	9	71.73	71.30	-3	3,769	-0.08%
2020/07/10	22	72.02	234	71.52	70.20	-212	3,764	-5.63%	大賣/鉅額交易
2020/07/09	74.1	74.55	171	74.31	74.60	-97	3,679	-2.63%	大賣/
2020/07/08	111	69.53	37	70.66	72.10	74	3,559	2.08%	大買/
2020/07/07	52	67.37	24	67.46	66.80	28	3,445	0.81%
2020/07/06	34	67.68	31.7	67.16	68.50	2.3	3,435	0.07%
2020/07/03	37	64.15	17	64.54	65.90	20	3,370	0.59%
2020/07/02	80	63.55	20	63.47	64.30	60	3,322	1.81%
2020/07/01	9	62.30	26	62.27	62.00	-17	3,275	-0.52%
2020/06/30	7	61.40	52	61.37	61.60	-45	3,257	-1.38%
2020/06/29	31	62.20	88	61.93	61.30	-57	3,250	-1.75%
2020/06/24	42	61.36	34	61.43	61.80	8	3,219	0.25%
2020/06/23	36	60.19	122	59.57	60.00	-86	3,179	-2.70%	大賣/
2020/06/22	5	61.40	2	61.20	61.20	3	3,139	0.10%
2020/06/19	54	62.40	40	62.28	61.60	14	3,177	0.44%
2020/06/18	66	61.45	11	61.35	61.50	55	3,156	1.74%
2020/06/17	16	60.98	9	61.12	60.90	7	3,158	0.22%
2020/06/16	24	61.05	18	61.22	60.60	6	3,186	0.19%
2020/06/15	17	60.45	11	60.82	60.10	6	3,213	0.19%
2020/06/12	4	59.45	21	59.50	59.90	-17	3,235	-0.53%
2020/06/11	16.5	61.59	9	61.16	60.40	7.5	3,240	0.23%
2020/06/10	2	60.20	52	60.13	60.60	-50	3,239	-1.54%
2020/06/09	42	61.15	79	61.02	60.90	-37	3,269	-1.13%
2020/06/08	108	61.64	33	61.63	63.00	75	3,256	2.30%	大買/
2020/06/05	12	59.84	34	59.64	60.10	-22	3,197	-0.69%
2020/06/04	58	59.20	77	59.59	59.10	-19	3,225	-0.59%
2020/06/03	93	60.00	19	59.46	59.90	74	3,321	2.23%
2020/06/02	7	59.16	14	58.71	58.70	-7	3,439	-0.20%
2020/06/01	16	58.96	17	59.26	59.10	-1	3,459	-0.03%
2020/05/29	1	59.20	11	59.05	59.00	-10	3,529	-0.28%
2020/05/28	10	59.26	22	59.16	58.50	-12	3,567	-0.34%
2020/05/27	24	59.68	61	60.15	58.80	-37	3,593	-1.03%
2020/05/26	57	59.52	8	59.08	58.60	49	3,522	1.39%
2020/05/25	96	59.96	52	58.90	60.70	44	3,490	1.26%
2020/05/22	17	56.94	11	56.73	57.00	6	3,420	0.18%
2020/05/21	14	56.55	44	56.95	56.50	-30	3,538	-0.85%
2020/05/20	55	57.28	61	57.25	57.10	-6	3,509	-0.17%
2020/05/19	9	55.80	5	55.64	56.00	4	3,447	0.12%
2020/05/18	36	55.28	17	55.87	55.20	19	3,422	0.56%
2020/05/15	63	55.40	34	55.57	54.90	29	3,374	0.86%
2020/05/14	5	54.58	12	53.88	53.10	-7	3,281	-0.21%
2020/05/13	11	55.50	4	55.90	55.20	7	3,241	0.22%
2020/05/12	2	54.85	9	54.99	55.50	-7	3,189	-0.22%
2020/05/11	5	54.04	26	53.65	53.80	-21	3,135	-0.67%
2020/05/08	32	54.02	13	53.68	54.00	19	3,101	0.61%
2020/05/07	95	52.99	113.5	53.27	54.70	-18.5	3,000	-0.62%	大賣/
2020/05/06	18	49.87	20	50.11	49.80	-2	2,806	-0.07%
2020/05/05	30	47.81	13	47.88	47.80	17	2,727	0.62%
2020/05/04	3	46.85	12	46.89	47.05	-9	2,697	-0.33%
2020/04/30	6	47.13	11	47.17	47.15	-5	2,685	-0.19%
2020/04/29	4	46.89	5	46.93	47.05	-1	2,682	-0.04%
2020/04/28	2	46.25	0	0.00	46.35	2	2,675	0.07%
2020/04/27	8	46.39	12.2	46.20	46.10	-4.2	2,688	-0.16%
2020/04/24	3	45.82	2	45.70	45.75	1	2,673	0.04%
2020/04/23	12	45.91	0	0.00	46.00	12	2,661	0.45%
2020/04/22	9	45.19	15	44.49	45.80	-6	2,633	-0.23%
2020/04/21	18	44.34	3	44.57	44.20	15	2,607	0.58%
2020/04/20	22	45.29	0.1	45.40	45.40	21.9	2,576	0.85%
2020/04/17	17	45.63	12	45.51	45.15	5	2,562	0.20%
2020/04/16	3	45.08	3	45.28	45.45	0	2,532	0.00%
2020/04/15	7	44.98	3	44.98	44.90	4	2,512	0.16%
2020/04/14	7	44.48	8	44.79	44.90	-1	2,482	-0.04%
2020/04/13	33	43.89	26	43.75	43.85	7	2,457	0.28%
2020/04/10	5	43.43	25	43.63	43.35	-20	2,443	-0.82%
2020/04/09	20	43.15	14	43.36	43.25	6	2,427	0.25%
2020/04/08	4	41.66	5	41.80	41.80	-1	2,369	-0.04%
2020/04/07	13	41.31	7	41.29	41.45	6	2,354	0.25%
2020/04/06	7	40.57	24	40.33	40.70	-17	2,338	-0.73%
2020/04/01	16	39.26	25	39.37	39.50	-9	2,307	-0.39%
2020/03/31	23	39.38	30	39.02	39.15	-7	2,299	-0.30%
2020/03/30	2	38.48	8	38.73	39.25	-6	2,286	-0.26%
2020/03/27	52	39.46	6	39.80	39.10	46	2,273	2.02%
2020/03/26	1	38.35	60	38.23	39.00	-59	2,248	-2.62%
2020/03/25	63	39.24	12	39.25	38.65	51	2,228	2.29%
2020/03/24	18	38.14	2	38.50	38.15	16	2,189	0.73%
2020/03/23	9	36.58	5	36.64	36.85	4	2,180	0.18%
2020/03/20	12	37.39	69	37.34	37.55	-57	2,198	-2.59%
2020/03/19	85	35.20	47.1	34.11	34.15	37.9	2,188	1.73%
2020/03/18	27	38.60	56	38.33	37.20	-29	2,137	-1.36%
2020/03/17	20	39.12	11	39.25	38.85	9	2,092	0.43%
2020/03/16	23	41.45	28	41.81	40.50	-5	2,047	-0.24%
2020/03/13	32	42.41	72	42.03	43.55	-40	2,005	-1.99%
2020/03/12	14	44.75	66	44.71	44.90	-52	2,009	-2.59%
2020/03/11	43.7	46.92	1	46.45	46.20	42.7	1,936	2.21%
2020/03/10	63.8	46.83	14	45.81	47.00	49.8	1,874	2.66%
2020/03/09	89	47.56	52.4	47.61	46.40	36.6	1,786	2.05%
2020/03/06	52	48.40	70	48.85	50.20	-18	1,652	-1.09%
2020/03/05	14	46.46	13	46.54	46.55	1	1,494	0.07%
2020/03/04	63.4	46.11	43	46.03	45.90	20.4	1,451	1.40%
2020/03/03	41	45.30	44	45.44	45.20	-3	1,354	-0.22%
2020/03/02	6	44.46	7	44.40	44.85	-1	1,302	-0.08%
2020/02/27	19	44.93	8	44.96	44.10	11	1,244	0.88%
2020/02/26	16	44.15	12	44.40	44.40	4	1,181	0.34%
2020/02/25	3	43.85	77	43.99	44.20	-74	1,137	-6.51%
2020/02/24	67	43.75	60	43.17	44.35	7	1,093	0.64%
2020/02/21	3	41.93	5	42.00	41.60	-2	951	-0.21%
2020/02/20	0	0.00	20	41.97	42.25	-20	933	-2.14%
2020/02/19	2	41.50	0	0.00	41.50	2	912	0.22%
2020/02/18	1	41.45	0	0.00	41.55	1	912	0.11%
2020/02/17	1	41.80	5	41.60	41.55	-4	915	-0.44%
2020/02/14	0	0.00	7	41.90	41.90	-7	923	-0.76%
2020/02/13	0	0.00	3	41.30	41.20	-3	931	-0.32%
2020/02/12	4	41.85	1	41.85	41.75	3	983	0.31%
2020/02/11	0	0.00	3	41.35	41.35	-3	1,037	-0.29%
2020/02/10	0	0.00	3	40.17	40.35	-3	1,068	-0.28%
2020/02/07	1	40.00	2	40.20	40.00	-1	1,089	-0.09%
2020/02/06	3	40.55	1	40.45	40.60	2	1,143	0.17%
2020/02/05	3	39.95	1	40.05	39.90	2	1,160	0.17%
2020/02/04	2	40.15	1	40.15	40.00	1	1,178	0.08%
2020/02/03	5	39.50	0	0.00	40.00	5	1,204	0.42%
2020/01/31	2	39.70	1	40.90	40.90	1	1,198	0.08%
2020/01/30	18.4	39.22	1	39.85	38.85	17.4	1,224	1.42%
2020/01/20	3	42.63	0	0.00	42.65	3	1,334	0.22%
2020/01/17	1	42.40	0	0.00	42.50	1	1,356	0.07%
2020/01/16	0	0.00	33	42.37	42.40	-33	1,378	-2.39%
2020/01/15	1	42.40	0	0.00	42.40	1	1,390	0.07%
2020/01/14	1	43.00	7	42.65	42.75	-6	1,418	-0.42%
2020/01/10	2	42.20	0	0.00	42.00	2	1,488	0.13%
2020/01/09	7	42.07	0	0.00	42.10	7	1,505	0.47%
2020/01/07	1	42.20	0	0.00	42.10	1	1,703	0.06%
2020/01/06	2	42.85	8	42.86	42.65	-6	1,723	-0.35%
2020/01/03	4.2	43.96	0	0.00	43.75	4.2	1,746	0.24%
2020/01/02	0	0.00	2	44.60	44.70	-2	1,750	-0.11%
2019/12/30	2	44.30	0	0.00	44.30	2	1,785	0.11%
2019/12/27	1	44.10	0	0.00	44.40	1	1,790	0.06%
2019/12/26	45	43.97	1	44.20	43.95	44	1,793	2.45%
2019/12/25	2	44.05	0	0.00	44.00	2	1,805	0.11%
2019/12/24	0	0.00	1	44.35	44.25	-1	1,812	-0.06%
2019/12/23	1.1	43.85	62	43.98	43.95	-60.9	1,821	-3.34%
2019/12/20	1	44.95	1	44.60	44.50	0	1,830	0.00%
2019/12/19	63	45.09	3	44.90	44.85	60	1,859	3.23%
2019/12/18	14	45.43	4	45.55	45.45	10	1,883	0.53%
2019/12/17	1	45.75	6	45.66	45.50	-5	1,884	-0.27%
2019/12/16	0	0.00	9	44.56	44.65	-9	1,864	-0.48%
2019/12/13	0	0.00	1	44.00	43.95	-1	1,941	-0.05%
2019/12/12	0	0.00	1	44.10	43.90	-1	1,964	-0.05%
2019/12/11	3	43.83	3	44.03	44.05	0	1,971	0.00%
2019/12/10	6	43.85	1	44.10	44.05	5	1,976	0.25%
2019/12/09	49	43.82	57	43.78	43.65	-8	1,974	-0.41%
2019/12/06	3	41.93	1	42.30	41.95	2	1,935	0.10%
2019/12/05	2	42.10	0	0.00	42.20	2	2,097	0.10%
2019/12/03	3	41.03	0	0.00	41.05	3	2,111	0.14%
2019/12/02	0	0.00	1	41.10	41.00	-1	2,118	-0.05%
2019/11/29	3	41.73	1	41.80	41.70	2	2,135	0.09%
2019/11/28	4	41.91	0	0.00	41.85	4	2,138	0.19%
2019/11/27	1	42.00	4	42.15	42.20	-3	2,146	-0.14%
2019/11/26	1	41.55	0	0.00	41.55	1	2,143	0.05%
2019/11/22	1	41.20	4	41.61	41.30	-3	2,136	-0.14%
2019/11/21	1	40.80	0	0.00	41.50	1	2,137	0.05%
2019/11/20	1	41.40	0	0.00	41.30	1	2,140	0.05%
2019/11/18	0	0.00	0.3	41.75	41.75	-0.3	2,146	-0.01%
2019/11/15	0	0.00	1	41.85	41.70	-1	2,203	-0.05%
2019/11/14	8	41.24	2	41.40	41.20	6	2,223	0.27%
2019/11/13	9	41.38	1	41.05	41.55	8	2,227	0.36%
2019/11/12	7	41.87	2	41.93	41.85	5	2,216	0.23%
2019/11/11	7	40.74	25	41.58	41.20	-18	2,201	-0.82%
2019/11/08	17.1	45.77	10	44.71	44.15	7.1	2,140	0.33%
2019/11/07	11	45.78	5	45.85	45.85	6	2,076	0.29%
2019/11/06	0	0.00	3	45.23	45.30	-3	2,031	-0.15%
2019/11/05	14	45.31	16	45.20	45.50	-2	1,997	-0.10%
2019/11/04	4	45.00	20	44.98	45.00	-16	1,938	-0.83%
2019/11/01	1	45.00	7	44.90	44.80	-6	1,917	-0.31%
2019/10/31	0	0.00	9	44.45	44.40	-9	1,896	-0.47%
2019/10/30	2	44.58	2	44.65	44.70	0	1,861	0.00%
2019/10/29	5	44.61	15	44.91	44.60	-10	1,844	-0.54%
2019/10/28	36	45.50	41	44.90	45.00	-5	1,797	-0.28%
2019/10/25	8	43.54	12	43.44	43.60	-4	1,653	-0.24%
2019/10/24	49	43.61	0	0.00	43.60	49	1,626	3.01%
2019/10/23	0	0.00	7	42.81	42.90	-7	1,602	-0.44%
2019/10/22	8	42.82	3	42.32	43.00	5	1,588	0.31%
2019/10/21	8	42.89	23	42.57	42.05	-15	1,555	-0.96%
2019/10/18	79	42.98	101	43.08	43.30	-22	1,524	-1.44%	大賣/
2019/10/17	2	42.33	3	42.20	42.60	-1	1,482	-0.07%
2019/10/16	8	42.65	5	43.04	42.60	3	1,464	0.20%
2019/10/15	46	42.98	37	43.03	43.05	9	1,399	0.64%
2019/10/14	2	40.30	4	40.43	40.30	-2	1,259	-0.16%
2019/10/09	12	39.81	9	39.87	39.75	3	1,240	0.24%
2019/10/08	1	39.25	36	39.13	39.30	-35	1,210	-2.89%
2019/10/07	31	40.15	17	40.24	39.75	14	1,220	1.15%
2019/10/04	10	40.10	7	39.81	40.10	3	1,238	0.24%
2019/10/03	2	38.95	1	39.20	39.20	1	1,234	0.08%
2019/10/02	1	39.10	45	39.14	39.10	-44	1,227	-3.58%
2019/10/01	6	39.61	78	39.50	39.40	-72	1,222	-5.89%
2019/09/27	6	39.10	6	38.94	39.10	0	1,214	0.00%
2019/09/26	7	40.05	0	0.00	39.70	7	1,206	0.58%
2019/09/25	15	39.99	2	39.05	40.00	13	1,198	1.08%
2019/09/24	26	39.85	10	39.50	39.35	16	1,183	1.35%
2019/09/23	48	40.13	15	40.32	40.15	33	1,151	2.87%
2019/09/20	48	39.79	11	39.53	39.80	37	1,114	3.32%
2019/09/19	15	38.96	3	39.05	38.80	12	1,082	1.11%
2019/09/18	27	39.96	43	39.55	39.85	-16	1,065	-1.50%
2019/09/17	12	38.32	22.5	38.59	39.00	-10.5	956	-1.10%
2019/09/16	1	37.45	76	37.60	37.65	-75	928	-8.08%
2019/09/11	8	37.49	2	37.48	37.70	6	901	0.67%
2019/09/10	24	37.59	18	37.57	37.60	6	882	0.68%
2019/09/09	67	38.89	90	39.41	38.50	-23	834	-2.76%
2019/09/06	1	36.90	4	36.99	36.80	-3	666	-0.45%
2019/09/05	0	0.00	1	36.80	36.70	-1	654	-0.15%
2019/09/04	6	36.68	12	36.68	36.65	-6	643	-0.93%
2019/09/03	11	36.39	14	36.66	36.65	-3	633	-0.47%
2019/09/02	3	36.10	1	36.05	36.20	2	607	0.33%
2019/08/30	3	36.12	23	36.06	35.85	-20	596	-3.35%
2019/08/29	0	0.00	3	35.57	35.60	-3	583	-0.51%
2019/08/28	1	35.45	1	35.55	35.45	0	577	0.00%
2019/08/27	4	35.61	4	35.61	35.65	0	573	0.00%
2019/08/26	4	35.15	14	35.23	35.15	-10	577	-1.73%
2019/08/23	13	35.80	3	35.80	35.80	10	581	1.72%
2019/08/22	2	35.50	10	35.60	35.50	-8	569	-1.40%
2019/08/21	1	35.50	3	35.62	35.65	-2	560	-0.36%
2019/08/20	8	35.94	175	35.91	35.90	-167	551	-30.31%	大賣/鉅額交易
2019/08/19	133	35.51	15	35.37	35.35	118	486	24.24%	大買/鉅額交易
2019/08/16	13	34.45	2	34.58	34.75	11	460	2.39%
2019/08/15	234	33.80	5	33.68	34.00	229	454	50.37%	大買/鉅額交易
2019/08/14	1	33.60	9	33.53	33.50	-8	448	-1.78%
2019/08/12	0	0.00	3	33.02	33.10	-3	441	-0.68%
2019/08/08	0	0.00	1	32.60	32.85	-1	442	-0.23%
2019/08/07	1	32.20	0	0.00	32.20	1	441	0.23%
2019/08/06	2.1	31.59	2	31.80	32.10	0.1	444	0.01%
2019/08/05	1	32.35	9	32.42	32.15	-8	444	-1.80%
2019/08/02	4.1	32.70	0	0.00	32.70	4.1	441	0.92%
2019/08/01	3.1	33.10	4	33.13	33.10	-0.9	440	-0.19%
2019/07/31	0	0.00	1	33.35	33.25	-1	439	-0.23%
2019/07/30	1	33.30	3	33.40	33.30	-2	440	-0.45%
2019/07/26	2	34.00	0	0.00	33.90	2	447	0.45%
2019/07/25	0	0.00	2	34.03	34.00	-2	447	-0.45%
2019/07/24	1	33.60	3	33.87	33.90	-2	447	-0.45%
2019/07/23	4	33.75	0	0.00	33.60	4	449	0.89%
2019/07/22	1	33.45	0	0.00	33.60	1	460	0.22%
2019/07/18	5	33.32	0	0.00	33.30	5	452	1.11%
2019/07/17	4	33.55	0	0.00	33.60	4	451	0.89%
2019/07/16	2	33.90	2	33.80	33.80	0	457	0.00%
2019/07/15	18	33.68	1	33.65	33.65	17	462	3.68%
2019/07/12	7	33.91	1	33.85	33.85	6	456	1.31%
2019/07/11	4	34.04	4	34.10	34.15	0	456	0.00%
2019/07/10	25.5	36.39	16	36.37	36.40	9.5	432	2.20%
2019/07/09	6	35.95	0	0.00	36.20	6	394	1.53%
2019/07/08	17	35.72	0	0.00	35.75	17	373	4.55%
2019/07/05	1	35.65	0	0.00	35.60	1	371	0.27%
2019/07/02	0	0.00	2	35.50	35.50	-2	366	-0.55%
2019/07/01	3	35.48	2	35.55	35.40	1	366	0.27%
2019/06/28	0	0.00	4	35.20	35.25	-4	363	-1.10%
2019/06/27	0	0.00	18	34.86	35.00	-18	360	-5.00%
2019/06/25	2	34.68	2	34.60	34.70	0	358	0.00%
2019/06/24	21	34.40	3	34.40	34.40	18	352	5.11%
2019/06/21	2	34.20	0	0.00	34.30	2	354	0.56%
2019/06/19	0	0.00	1	34.15	34.20	-1	354	-0.28%
2019/06/13	8	34.14	0	0.00	34.20	8	386	2.07%
2019/06/12	0	0.00	1	34.00	34.10	-1	399	-0.25%
2019/06/11	1	34.15	0	0.00	34.20	1	403	0.25%
2019/06/03	0	0.00	4	33.98	33.95	-4	430	-0.93%
2019/05/31	1	34.15	0	0.00	34.10	1	432	0.23%
2019/05/29	3	33.25	0	0.00	33.35	3	425	0.71%
2019/05/27	5	33.38	0	0.00	33.50	5	436	1.15%
2019/05/24	3	33.43	2	33.10	33.35	1	457	0.22%
2019/05/23	0	0.00	22	33.27	33.30	-22	467	-4.70%
2019/05/22	1	33.95	6	33.88	33.70	-5	481	-1.04%
2019/05/21	4	33.16	0	0.00	33.10	4	479	0.83%
2019/05/20	2	33.25	0	0.00	33.25	2	483	0.41%
2019/05/17	51	33.90	1	33.70	33.70	50	498	10.03%
2019/05/15	2	33.98	0	0.00	33.90	2	506	0.40%
2019/05/14	3	32.55	4	33.64	33.75	-1	512	-0.20%
2019/05/13	24	34.01	0	0.00	33.70	24	514	4.66%
2019/05/10	6	34.44	0	0.00	34.40	6	527	1.14%
2019/05/09	4	34.68	4	34.74	34.70	0	529	0.00%
2019/05/08	1	34.95	1	35.10	34.95	0	534	0.00%
2019/05/07	6	35.01	4	34.90	34.80	2	540	0.37%
2019/05/06	6	34.72	0	0.00	34.50	6	547	1.10%
2019/05/03	1	35.20	6	35.25	35.15	-5	560	-0.89%
2019/04/30	6	35.08	0	0.00	35.05	6	569	1.05%
2019/04/29	0	0.00	2	35.20	35.15	-2	591	-0.34%
2019/04/26	1	35.60	0	0.00	35.55	1	584	0.17%
2019/04/25	0	0.00	1	35.45	35.45	-1	573	-0.17%
2019/04/24	2	35.40	1	35.60	35.30	1	573	0.17%
2019/04/23	1	35.30	0	0.00	35.30	1	572	0.17%
2019/04/22	4	35.59	2	35.68	35.65	2	570	0.35%
2019/04/19	1	35.05	0	0.00	35.15	1	557	0.18%
2019/04/17	0	35.25	0	0.00	35.30	0	549	0.00%
2019/04/16	0	35.00	0	0.00	35.05	0	540	0.00%
2019/04/15	4	35.05	0	0.00	35.05	4	538	0.74%
2019/04/11	3	35.17	2	35.25	34.95	1	535	0.19%
2019/04/09	1	34.95	0	0.00	35.05	1	524	0.19%
2019/04/08	3	35.05	2	35.30	34.95	1	515	0.19%
2019/04/03	1	35.40	0	0.00	35.25	1	509	0.20%
2019/04/02	1	35.10	0	0.00	35.05	1	507	0.20%
2019/03/28	1	35.00	0	0.00	35.00	1	508	0.20%
2019/03/27	1	35.10	0	0.00	35.00	1	504	0.20%
2019/03/26	3	35.17	1	35.25	35.15	2	502	0.40%
2019/03/25	7	35.14	0	0.00	35.00	7	500	1.40%
2019/03/22	0	35.20	0	0.00	35.40	0	498	0.00%
2019/03/21	1	35.60	47	35.44	35.50	-46	491	-9.35%
2019/03/20	172	35.76	55	35.80	35.75	117	483	24.19%	大買/鉅額交易
2019/03/19	0	0.00	6	34.80	35.10	-6	459	-1.30%
2019/03/18	1	35.05	0	0.00	35.10	1	456	0.22%
2019/03/15	1	35.45	0	0.00	34.70	1	457	0.22%
2019/03/14	40	35.41	1	35.40	35.30	39	445	8.75%
2019/03/12	5	35.30	0	0.00	35.35	5	446	1.12%
2019/03/11	0	0.00	3	35.13	35.35	-3	447	-0.67%
2019/03/08	5	34.62	1	34.70	34.90	4	443	0.90%
2019/03/07	5	34.85	1	34.90	34.60	4	450	0.89%
2019/03/06	3	35.35	3	35.30	35.20	0	448	0.00%
2019/03/05	3	35.48	4	35.35	35.35	-1	445	-0.22%
2019/03/04	6	35.27	0	0.00	35.50	6	443	1.35%
2019/02/27	0	0.00	1	35.15	35.25	-1	435	-0.23%
2019/02/26	2	35.03	1	35.00	34.90	1	426	0.23%
2019/02/25	3	34.65	19.5	34.99	34.70	-16.5	420	-3.92%
2019/02/22	0	35.00	2	35.10	34.95	-2	398	-0.50%
2019/02/21	19	34.55	3	34.38	35.25	16	387	4.13%
2019/02/20	0	0.00	10	34.33	34.15	-10	370	-2.70%
2019/02/19	10	34.25	0	0.00	34.15	10	364	2.74%
2019/02/18	1	34.05	2.6	34.20	34.15	-1.6	356	-0.45%
2019/02/15	2	33.55	5	33.50	33.45	-3	337	-0.89%
2019/02/14	0	0.00	2	34.10	33.95	-2	328	-0.61%
2019/02/13	0.2	34.05	0	0.00	34.05	0.2	325	0.05%
2019/02/12	0	0.00	1	34.05	33.95	-1	318	-0.31%
2019/02/11	0	0.00	6	34.08	34.10	-6	322	-1.86%
2019/01/30	1	33.40	0	0.00	33.40	1	304	0.33%
2019/01/29	2	33.30	0	0.00	33.55	2	299	0.67%
2019/01/28	2	33.60	0	0.00	33.45	2	291	0.69%
2019/01/25	7	33.41	0	0.00	33.45	7	284	2.46%
2019/01/24	11	33.39	10	33.46	33.50	1	275	0.36%
2019/01/23	1	32.70	1.4	32.73	32.80	-0.4	251	-0.16%
2019/01/21	0	0.00	13	32.61	32.50	-13	237	-5.47%
2019/01/10	3	30.50	0	0.00	30.55	3	220	1.36%
2019/01/09	0.1	30.65	0	0.00	30.75	0.1	222	0.04%
2019/01/07	1	30.60	0	0.00	30.95	1	221	0.45%
2019/01/04	1	30.00	2	30.23	30.25	-1	225	-0.44%
2018/12/25	8	30.09	0	0.00	30.00	8	252	3.16%
2018/12/20	0.1	30.55	2	30.90	30.80	-1.9	248	-0.76%
2018/12/19	1	30.90	0	0.00	30.80	1	248	0.40%
2018/12/18	6	30.87	1	30.75	30.80	5	246	2.03%
2018/12/13	0	0.00	8	31.51	31.35	-8	246	-3.25%
2018/12/12	0.2	31.30	0	0.00	31.35	0.2	246	0.08%
2018/12/10	2	30.88	0	0.00	30.95	2	244	0.82%
2018/12/06	1	32.25	0	0.00	31.30	1	244	0.41%
2018/12/05	3	32.85	2	32.90	32.80	1	240	0.42%
2018/12/04	1	33.70	1	33.65	33.40	0	244	0.00%
2018/12/03	2	33.38	9	33.37	33.40	-7	247	-2.82%
2018/11/30	0	0.00	1	33.50	33.05	-1	252	-0.40%
2018/11/20	2	31.93	0	0.00	31.75	2	239	0.84%
2018/11/15	0	0.00	38	31.52	31.60	-38	243	-15.61%
2018/11/14	0.6	31.65	0	0.00	31.70	0.6	246	0.24%
2018/11/13	1	31.00	0	0.00	31.65	1	247	0.40%
2018/11/08	38	32.15	1	32.15	32.05	37	248	14.87%
2018/11/05	0	0.00	8	30.53	30.60	-8	254	-3.14%
2018/10/26	1	29.45	0	0.00	29.65	1	273	0.37%
2018/10/25	3	29.65	0	0.00	29.65	3	274	1.09%
2018/10/24	2	31.00	0	0.00	30.95	2	267	0.75%
2018/10/19	8	31.18	1	31.15	31.25	7	269	2.59%
2018/10/18	1	31.65	0	0.00	31.50	1	271	0.37%
2018/10/11	4	31.60	0	0.00	30.70	4	266	1.50%
2018/10/05	1	33.00	0	0.00	33.00	1	257	0.39%
2018/10/02	1	33.75	0	0.00	33.70	1	273	0.37%
2018/09/20	3	34.25	0	0.00	34.10	3	299	1.00%
2018/09/14	0	0.00	1	34.70	34.60	-1	337	-0.30%
2018/09/12	1	34.05	0	0.00	34.20	1	342	0.29%
2018/09/10	1	34.90	0	0.00	34.70	1	344	0.29%
2018/09/07	2	34.80	0	0.00	34.75	2	351	0.57%
2018/09/06	0	0.00	1	35.50	35.45	-1	351	-0.28%
2018/09/05	2	34.95	0	0.00	34.90	2	346	0.58%
2018/09/03	0	0.00	1	34.90	35.00	-1	373	-0.27%
2018/08/30	0	0.00	1	35.05	35.10	-1	379	-0.26%
2018/08/23	0	0.00	1	35.05	35.05	-1	412	-0.24%
2018/08/21	1	35.55	0	0.00	35.50	1	416	0.24%
2018/08/20	0	0.00	6	35.40	35.15	-6	419	-1.43%
2018/08/16	0	0.00	2	35.15	35.10	-2	424	-0.47%
2018/08/13	1	35.50	1	35.35	35.15	0	424	0.00%
2018/08/10	0	0.00	7	36.09	35.90	-7	419	-1.67%
2018/08/09	2	36.00	1	35.90	36.05	1	418	0.24%
2018/08/08	7.3	35.70	0	0.00	35.70	7.3	414	1.76%
2018/08/07	1	35.20	0	0.00	35.25	1	411	0.24%
2018/08/06	1	35.20	0	0.00	35.30	1	413	0.24%
2018/08/02	0	0.00	2	35.50	35.20	-2	425	-0.47%
2018/07/25	0	0.00	1	35.25	35.20	-1	431	-0.23%
2018/07/23	1	35.20	1	35.30	35.30	0	435	0.00%
2018/07/18	0	0.00	1	35.40	35.30	-1	451	-0.22%
2018/07/16	2	35.00	0	0.00	35.45	2	457	0.44%
2018/07/09	3	36.00	0	0.00	35.95	3	450	0.67%
2018/07/05	9	36.40	0	0.00	36.00	9	449	2.00%
2018/07/03	1	36.75	0	0.00	36.60	1	452	0.22%
2018/07/02	0	0.00	8	37.23	37.10	-8	454	-1.76%
2018/06/28	0	0.00	1	37.25	37.15	-1	475	-0.21%
2018/06/26	0	0.00	2	37.78	37.95	-2	534	-0.37%
2018/06/25	6	36.89	0	0.00	36.90	6	514	1.17%
2018/06/21	1	36.95	0	0.00	37.00	1	519	0.19%
2018/06/19	0	0.00	5	37.32	37.20	-5	535	-0.93%
2018/06/15	0	0.00	250	37.31	37.30	-250	541	-46.21%	大賣/鉅額交易
2018/06/14	0	0.00	1	38.05	37.75	-1	542	-0.18%
2018/06/12	0	0.00	4	37.75	37.70	-4	555	-0.72%
2018/06/11	4	37.83	2	37.88	37.85	2	565	0.35%
2018/06/06	0	0.00	1	37.60	37.40	-1	589	-0.17%
2018/06/05	0	0.00	7	37.40	37.25	-7	599	-1.17%
2018/06/04	6	36.62	0	0.00	37.05	6	602	1.00%
2018/06/01	1	36.20	0	0.00	36.45	1	605	0.17%
2018/05/29	1	36.20	0	0.00	36.15	1	633	0.16%
2018/05/23	1	35.95	1	36.05	36.00	0	662	0.00%
2018/05/18	0	0.00	2	36.10	36.20	-2	683	-0.29%
2018/05/16	2	35.73	2	35.70	35.85	0	707	0.00%
2018/05/15	11	35.92	0	0.00	35.75	11	716	1.54%
2018/05/14	0	0.00	1	35.95	35.95	-1	750	-0.13%
2018/05/11	0	0.00	1	36.00	35.95	-1	762	-0.13%
2018/05/10	3	36.07	1	36.00	35.95	2	763	0.26%
2018/05/08	0	0.00	1	34.80	35.10	-1	793	-0.13%
2018/05/07	1	34.85	0	0.00	34.85	1	841	0.12%
2018/05/04	1	35.00	0	0.00	34.90	1	1,017	0.10%
2018/05/02	1	34.90	0	0.00	34.90	1	1,081	0.09%
2018/04/26	3	35.00	0	0.00	34.80	3	1,114	0.27%
2018/04/25	1	35.20	1	35.20	35.30	0	1,112	0.00%
2018/04/24	8	35.43	2	35.43	35.30	6	1,111	0.54%
2018/04/19	0	0.00	2	36.50	36.65	-2	1,097	-0.18%
2018/04/17	7	36.65	0	0.00	36.60	7	1,089	0.64%
2018/04/13	2	37.20	0	0.00	37.10	2	1,098	0.18%
2018/04/12	0	0.00	3	37.40	37.45	-3	1,098	-0.27%
2018/04/11	3	37.53	1	37.70	37.75	2	1,099	0.18%
2018/04/09	1	37.70	0	0.00	38.00	1	1,112	0.09%
2018/04/03	2	37.93	2	38.05	38.20	0	1,107	0.00%
2018/04/02	2	38.65	3	38.37	38.20	-1	1,102	-0.09%
2018/03/31	2	38.98	4	38.74	38.80	-2	1,091	-0.18%
2018/03/30	14	38.83	200	39.05	39.00	-186	1,083	-17.16%	大賣/鉅額交易
2018/03/29	198	37.94	4	38.40	38.35	194	1,038	18.67%	大買/鉅額交易
2018/03/27	3	37.90	7	37.61	37.75	-4	1,021	-0.39%
2018/03/26	2	37.08	2	37.35	37.55	0	1,027	0.00%
2018/03/23	5	36.75	4	36.95	37.40	1	1,033	0.10%
2018/03/22	0	0.00	6	37.60	37.40	-6	1,100	-0.55%
2018/03/19	1	38.15	1	38.00	37.95	0	1,081	0.00%
2018/03/15	0	0.00	16	37.62	37.75	-16	1,063	-1.50%
2018/03/14	0	0.00	2	37.80	37.85	-2	1,053	-0.19%
2018/03/13	12	37.56	10	37.50	37.55	2	1,027	0.19%
2018/03/12	0	0.00	1	36.70	37.20	-1	1,018	-0.10%
2018/03/09	0	0.00	8	36.84	36.60	-8	1,015	-0.79%
2018/03/08	104	37.22	0	0.00	37.35	104	1,005	10.35%	大買/鉅額交易
2018/03/07	1	36.60	0	0.00	36.65	1	1,001	0.10%
2018/03/05	1	37.05	6	37.33	37.30	-5	1,022	-0.49%
2018/03/02	1	36.95	0	0.00	36.95	1	1,028	0.10%
2018/03/01	1	36.25	4	36.56	36.70	-3	1,020	-0.29%
2018/02/26	1	36.00	1	36.00	36.20	0	1,021	0.00%
2018/02/23	1	35.75	0	0.00	35.80	1	1,013	0.10%
2018/02/22	0	0.00	6	35.07	35.25	-6	1,010	-0.59%
2018/02/21	0	0.00	1	35.00	35.15	-1	1,010	-0.10%
2018/02/09	4	32.64	3	32.97	34.00	1	1,008	0.10%
2018/02/08	1	33.55	2	33.15	33.15	-1	996	-0.10%
2018/02/07	3	34.43	6	34.01	33.65	-3	992	-0.30%
2018/02/06	10	34.15	7	33.81	33.55	3	986	0.30%
2018/02/05	1	35.75	2	35.85	36.00	-1	957	-0.10%
2018/02/02	3	37.10	0	0.00	36.80	3	950	0.32%
2018/02/01	12	38.13	10	37.85	37.00	2	963	0.21%
2018/01/31	1	37.40	2	37.20	37.45	-1	954	-0.10%
2018/01/30	14	37.57	18	37.19	36.85	-4	957	-0.42%
2018/01/29	94	38.32	84	38.44	38.20	10	918	1.09%
2018/01/26	133	36.54	125	36.77	37.20	8	754	1.06%	大買/大賣/
2018/01/24	162	35.79	164	36.24	35.80	-2	802	-0.25%	大買/大賣/
2018/01/16	1	35.35	0	0.00	35.25	1	804	0.12%
2018/01/12	1	35.10	0	0.00	35.15	1	825	0.12%
2018/01/10	1	35.10	1	34.85	34.80	0	916	0.00%
2018/01/09	0	0.00	1	35.65	35.50	-1	953	-0.10%
2018/01/05	0	0.00	1	36.00	35.90	-1	1,037	-0.10%
2018/01/04	0	0.00	5	36.00	36.00	-5	1,086	-0.46%
2018/01/03	1	36.05	5	36.15	35.95	-4	1,170	-0.34%
2018/01/02	1	35.75	0	0.00	35.80	1	1,167	0.09%

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

台新券商分點個股進出
台新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

台新 券商分點個股進出 台新 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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析