聯陽 (3014)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	147	163.40	31.1	163.31	163.50	115.9	2,523	4.59%	大買/鉅額交易
2024/05/09	98.1	166.55	5	165.80	165.00	93.1	2,511	3.71%
2024/05/08	112	170.49	15.7	170.39	169.50	96.3	2,487	3.87%	大買/
2024/05/07	92.2	166.67	2	166.75	167.50	90.2	2,466	3.66%
2024/05/06	265.4	167.65	10.1	166.82	166.00	255.3	2,467	10.35%	大買/鉅額交易
2024/05/03	138	170.23	6.2	171.16	168.00	131.8	2,461	5.36%	大買/鉅額交易
2024/05/02	472	167.15	10	167.80	168.50	462	2,431	19.00%	大買/鉅額交易
2024/04/30	5.1	167.10	6.5	166.92	167.00	-1.4	2,419	-0.06%
2024/04/29	0.1	164.77	7	165.43	165.50	-6.9	2,416	-0.28%
2024/04/26	1.1	162.55	3	162.50	162.50	-1.9	2,418	-0.08%
2024/04/25	1.1	163.48	0.1	163.00	163.50	1	2,422	0.04%
2024/04/24	1	161.00	30.4	159.87	162.00	-29.4	2,428	-1.21%
2024/04/23	15.3	156.70	5	156.50	156.50	10.3	2,428	0.42%
2024/04/22	44	157.17	43.3	158.23	158.50	0.7	2,424	0.03%
2024/04/19	245	157.77	34	157.24	157.00	211	2,415	8.73%	大買/鉅額交易
2024/04/18	45	163.47	2.1	163.21	163.50	42.9	2,382	1.80%
2024/04/17	9.1	162.67	34.8	162.81	163.50	-25.7	2,389	-1.08%
2024/04/16	43.1	162.49	36	161.08	161.00	7.1	2,389	0.30%
2024/04/15	18.3	164.22	16.4	165.00	165.00	1.9	2,367	0.08%
2024/04/12	6.4	165.41	3	165.67	165.50	3.4	2,373	0.14%
2024/04/11	5.1	164.40	15.2	163.97	165.00	-10.1	2,389	-0.42%
2024/04/10	9	166.22	1.1	166.50	165.00	7.9	2,398	0.33%
2024/04/09	15.3	166.44	0.6	166.23	165.50	14.7	2,382	0.62%
2024/04/08	92.1	168.20	21	168.33	168.50	71.1	2,367	3.00%
2024/04/03	2	167.01	7	167.36	168.00	-5	2,359	-0.21%
2024/04/02	13.3	168.96	17	169.03	169.00	-3.7	2,357	-0.16%
2024/04/01	65.6	172.18	15	169.33	167.50	50.6	2,382	2.12%
2024/03/29	41.2	175.33	68.2	173.01	175.50	-27.1	2,342	-1.16%
2024/03/28	92.4	177.43	31.1	176.92	176.50	61.3	2,272	2.70%
2024/03/27	40	176.28	132.2	177.48	178.00	-92.2	2,243	-4.11%	大賣/
2024/03/26	51.2	176.76	109.6	174.83	174.50	-58.4	2,263	-2.58%	大賣/
2024/03/25	40.1	176.32	119.8	175.61	175.50	-79.7	2,244	-3.55%	大賣/
2024/03/22	21	176.33	31.6	177.39	176.00	-10.5	2,267	-0.46%
2024/03/21	12.4	182.86	235.3	182.75	183.00	-222.9	2,239	-9.96%	大賣/鉅額交易
2024/03/20	81.5	181.14	62.8	180.55	179.50	18.8	2,190	0.86%
2024/03/19	43.4	175.25	21.3	175.85	174.00	22.1	2,086	1.06%
2024/03/18	459	171.06	13.2	170.39	170.50	445.8	2,028	21.97%	大買/鉅額交易
2024/03/15	10	169.59	27.3	169.25	166.50	-17.3	1,994	-0.87%
2024/03/14	26.3	165.91	25.8	165.70	164.00	0.6	1,949	0.03%
2024/03/13	25.8	174.41	29.3	173.42	171.50	-3.5	1,908	-0.18%
2024/03/12	31	170.01	14.5	169.87	171.00	16.5	1,815	0.91%
2024/03/11	7	164.51	8	164.50	164.00	-1	1,757	-0.05%
2024/03/08	29.2	166.05	35.4	167.74	169.00	-6.2	1,733	-0.36%
2024/03/07	8	166.12	15	167.50	165.00	-7	1,693	-0.41%
2024/03/06	9.5	164.94	3	164.51	164.50	6.5	1,692	0.38%
2024/03/05	3	166.99	4.5	165.62	166.00	-1.5	1,696	-0.09%
2024/03/04	7.7	166.39	36.5	168.08	166.00	-28.8	1,702	-1.69%
2024/03/01	1.4	166.71	0	0.00	165.50	1.4	1,686	0.08%
2024/02/29	10.1	166.19	59.1	165.05	165.00	-49	1,690	-2.90%
2024/02/27	8.2	167.55	25.1	169.32	167.00	-16.9	1,683	-1.00%
2024/02/26	8.1	168.55	21.5	168.39	169.50	-13.4	1,664	-0.80%
2024/02/23	59.2	167.94	6	166.75	164.50	53.2	1,652	3.22%
2024/02/22	11	165.91	5.9	164.85	166.50	5.1	1,648	0.31%
2024/02/21	3	164.83	9	164.50	165.00	-6	1,642	-0.37%
2024/02/20	7.1	165.99	13	167.12	165.00	-5.9	1,644	-0.36%
2024/02/19	11.7	166.66	55.4	166.35	166.00	-43.7	1,636	-2.67%
2024/02/16	64.3	168.21	53.1	168.12	169.50	11.3	1,640	0.69%
2024/02/15	24.4	159.67	97.8	158.62	161.50	-73.3	1,564	-4.69%
2024/02/05	3.2	153.48	4.1	154.49	154.00	-0.9	1,527	-0.06%
2024/02/02	4.2	152.50	20	152.50	153.00	-15.8	1,575	-1.00%
2024/02/01	2.1	152.02	1	152.00	152.50	1.1	1,772	0.06%
2024/01/31	2.1	151.99	5	151.60	152.00	-2.9	1,839	-0.16%
2024/01/30	3	151.17	1	151.00	151.50	2	1,869	0.11%
2024/01/29	9	150.39	2	149.29	151.50	7	1,894	0.37%
2024/01/26	3	146.84	20.1	147.35	147.00	-17	1,948	-0.87%
2024/01/25	8	150.56	1.1	148.52	148.00	6.9	2,021	0.34%
2024/01/24	0	148.50	5.1	149.39	148.50	-5	2,057	-0.25%
2024/01/23	63.1	150.46	29	151.12	149.00	34.1	2,115	1.61%
2024/01/22	6	151.50	15	152.13	151.00	-9	2,191	-0.41%
2024/01/19	22.6	151.46	18	153.25	151.00	4.6	2,267	0.20%
2024/01/18	42.1	150.70	25	151.08	151.00	17.1	2,310	0.74%
2024/01/17	149.1	151.55	90	151.03	151.00	59.1	2,377	2.48%	大買/
2024/01/16	132	153.09	5	153.40	153.50	127	2,419	5.25%	大買/鉅額交易
2024/01/15	9.1	152.55	5	153.00	153.00	4.1	2,445	0.17%
2024/01/12	8	151.88	9.2	152.27	152.50	-1.2	2,485	-0.05%
2024/01/11	106	152.16	11	151.68	152.00	95	2,513	3.78%	大買/
2024/01/10	3	150.83	2.1	151.00	151.00	1	2,565	0.04%
2024/01/09	13.1	150.49	57	149.74	150.50	-43.9	2,617	-1.68%
2024/01/08	101.1	149.73	26.1	150.25	149.50	75	2,675	2.80%	大買/
2024/01/05	31.4	152.29	19.1	152.74	153.00	12.3	2,701	0.46%
2024/01/04	15.1	152.86	26	153.17	153.50	-10.9	2,770	-0.39%
2024/01/03	15.2	151.50	16	150.69	150.50	-0.8	2,910	-0.03%
2024/01/02	6.1	149.25	3	149.67	150.00	3.1	2,984	0.10%
2023/12/29	5.1	149.80	6	150.33	150.50	-1	3,040	-0.03%
2023/12/28	6.1	150.08	8	150.31	150.00	-1.9	3,098	-0.06%
2023/12/27	42.1	150.57	1,207.1	150.06	151.50	-1,165	3,188	-36.54%	大賣/鉅額交易
2023/12/26	17	148.59	3	149.00	149.00	14	3,185	0.44%
2023/12/25	10	147.45	6.1	147.51	148.50	3.9	3,218	0.12%
2023/12/22	11	148.14	11.5	149.04	148.50	-0.5	3,296	-0.02%
2023/12/21	15.6	147.65	56.6	148.57	147.00	-41	3,317	-1.24%
2023/12/20	4.3	150.06	55	150.50	150.00	-50.7	3,317	-1.53%
2023/12/19	18.2	151.44	1,110.3	150.62	151.00	-1,092.1	3,376	-32.34%	大賣/鉅額交易
2023/12/18	26.1	152.75	567.5	152.61	152.00	-541.4	3,454	-15.67%	大賣/鉅額交易
2023/12/15	21.4	157.62	9.3	158.54	155.00	12.1	3,561	0.34%
2023/12/14	17.1	162.76	28.4	161.00	161.00	-11.3	3,644	-0.31%
2023/12/13	18.3	161.62	5.4	161.13	162.00	12.9	3,715	0.35%
2023/12/12	2	158.50	45	158.03	158.00	-43	3,939	-1.09%
2023/12/11	0.1	157.89	18	158.50	158.00	-17.9	4,195	-0.43%
2023/12/08	28	159.20	86	155.87	158.50	-58	4,291	-1.35%
2023/12/07	8	154.94	6	154.92	156.00	2	4,386	0.05%
2023/12/06	9	156.39	4	157.13	156.00	5	4,561	0.11%
2023/12/05	73.1	160.18	22	158.98	158.00	51.1	4,784	1.07%
2023/12/04	85.1	161.89	22.5	162.26	161.50	62.6	4,929	1.27%
2023/12/01	1.5	158.34	20.4	159.05	159.50	-18.9	4,991	-0.38%
2023/11/30	7.1	156.44	2	156.51	156.50	5.1	5,117	0.10%
2023/11/29	252.1	158.12	12	158.17	158.00	240.1	5,334	4.50%	大買/鉅額交易
2023/11/28	47.1	155.86	9	157.00	157.00	38.1	5,350	0.71%
2023/11/27	14.3	154.67	14	156.04	154.50	0.3	5,377	0.01%
2023/11/24	3	156.17	3	156.50	156.00	0	5,403	0.00%
2023/11/23	4	155.76	10.4	156.14	155.50	-6.4	5,410	-0.12%
2023/11/22	12.1	156.80	15	157.13	156.50	-2.9	5,423	-0.05%
2023/11/21	16.2	155.80	11	156.05	154.50	5.2	5,415	0.10%
2023/11/20	5.1	154.21	8	154.69	154.00	-2.9	5,431	-0.05%
2023/11/17	1	154.49	3	154.33	154.00	-2	5,436	-0.04%
2023/11/16	21	152.88	10	153.25	152.50	11	5,455	0.20%
2023/11/15	9.1	154.89	11.1	154.77	154.50	-2	5,475	-0.04%
2023/11/14	26	152.65	4	153.38	152.50	22	5,528	0.40%
2023/11/13	3.6	150.21	4.1	151.27	149.50	-0.6	5,534	-0.01%
2023/11/10	8.1	150.87	9.7	149.88	150.00	-1.6	5,539	-0.03%
2023/11/09	87.1	155.17	40.2	154.33	151.50	46.8	5,521	0.85%
2023/11/08	22.2	165.99	72.3	165.24	165.50	-50.1	5,366	-0.93%
2023/11/07	5.2	166.58	19.1	165.69	167.00	-13.9	5,334	-0.26%
2023/11/06	4.2	164.45	21	163.05	165.00	-16.8	5,428	-0.31%
2023/11/03	28.3	164.30	30	163.30	161.50	-1.7	5,490	-0.03%
2023/11/02	33	165.95	8.6	166.87	168.00	24.4	5,484	0.45%
2023/11/01	1.7	162.10	20.7	161.10	161.00	-19	5,444	-0.35%
2023/10/31	18.6	167.87	65.2	164.38	162.50	-46.5	5,473	-0.85%
2023/10/30	30.9	165.43	19.2	166.21	167.00	11.7	5,542	0.21%
2023/10/27	4.3	161.52	6.3	159.65	160.50	-2	5,563	-0.04%
2023/10/26	12	166.21	24	166.27	165.50	-12	5,623	-0.21%
2023/10/25	268.1	168.49	28.9	168.17	169.00	239.2	5,875	4.07%	大買/鉅額交易
2023/10/24	33.9	165.18	13	164.44	166.00	20.9	6,020	0.35%
2023/10/23	28	164.14	17.2	162.52	163.00	10.8	6,043	0.18%
2023/10/20	6	160.92	9	161.67	163.00	-3	6,025	-0.05%
2023/10/19	6	161.83	22	161.43	163.50	-16	6,023	-0.27%
2023/10/18	8.3	162.89	21	162.14	161.00	-12.7	6,051	-0.21%
2023/10/17	42	163.93	32	162.95	162.50	10	6,021	0.17%
2023/10/16	154	159.98	31	159.13	160.00	123	5,994	2.05%	大買/鉅額交易
2023/10/13	7.2	165.06	7.1	165.85	165.50	0.1	5,990	0.00%
2023/10/12	43.5	168.08	49.1	165.83	166.50	-5.5	6,041	-0.09%
2023/10/11	96.3	169.72	100.4	169.12	166.50	-4.1	6,026	-0.07%
2023/10/06	147	164.32	22.2	163.06	163.50	124.8	5,902	2.11%	大買/鉅額交易
2023/10/05	19.1	160.32	7.2	160.60	160.00	11.9	5,830	0.20%
2023/10/04	18.3	159.21	22.1	160.16	159.50	-3.9	5,803	-0.07%
2023/10/03	220.2	161.13	8.7	162.02	159.00	211.5	5,813	3.64%	大買/鉅額交易
2023/10/02	209.1	157.82	1.1	158.55	157.00	208	5,731	3.63%	大買/鉅額交易
2023/09/28	234.2	157.81	178.1	157.23	157.00	56.1	5,700	0.98%	大買/大賣/
2023/09/27	7.2	158.47	135.4	156.69	158.00	-128.1	5,659	-2.26%	大賣/鉅額交易
2023/09/26	6	163.67	22.1	163.65	161.50	-16.1	5,594	-0.29%
2023/09/25	17.5	165.97	21.2	165.30	164.50	-3.7	5,561	-0.07%
2023/09/22	22.1	165.63	23	165.39	164.50	-0.9	5,520	-0.02%
2023/09/21	15	170.26	23.7	168.80	167.50	-8.7	5,438	-0.16%
2023/09/20	621.2	175.51	59.4	174.48	174.00	561.8	5,320	10.56%	大買/鉅額交易
2023/09/19	27.1	178.92	19.2	178.57	177.50	7.9	5,208	0.15%
2023/09/18	53.4	178.52	114.1	178.68	178.50	-60.8	5,120	-1.19%	大賣/
2023/09/15	68.9	179.02	125	179.27	179.00	-56.2	5,045	-1.11%	大賣/
2023/09/14	150.4	172.06	56.3	169.84	175.50	94.1	4,840	1.94%	大買/
2023/09/13	113.2	162.82	67.2	161.72	163.00	46	4,610	1.00%	大買/
2023/09/12	36.2	161.27	28.3	161.17	161.00	7.9	4,530	0.17%
2023/09/11	137.2	163.75	114	159.86	158.00	23.2	4,435	0.52%	大買/大賣/
2023/09/08	67.6	160.37	121.7	157.76	162.50	-54.1	4,292	-1.26%	大賣/
2023/09/07	280.6	154.84	112.3	153.68	154.50	168.3	4,174	4.03%	大買/大賣/鉅額交易
2023/09/06	46.2	150.61	53	151.05	151.00	-6.9	4,066	-0.17%
2023/09/05	429.5	150.31	60.4	148.32	151.00	369.1	4,082	9.04%	大買/鉅額交易
2023/09/04	165.4	147.98	61.2	149.82	151.50	104.2	4,021	2.59%	大買/鉅額交易
2023/09/01	53.4	139.54	11.2	138.94	138.00	42.2	3,809	1.11%
2023/08/31	13.6	141.93	2	143.50	143.50	11.6	3,788	0.31%
2023/08/30	19.1	141.77	4.1	140.81	142.50	15	3,758	0.40%
2023/08/29	156.5	139.04	6	139.42	140.00	150.5	3,729	4.04%	大買/鉅額交易
2023/08/28	8.7	139.10	3	140.00	139.00	5.7	3,711	0.15%
2023/08/25	15.3	137.98	3	137.83	138.00	12.3	3,702	0.33%
2023/08/24	106.3	138.06	10	138.00	138.50	96.3	3,708	2.60%	大買/
2023/08/23	57	137.05	4	136.50	137.50	53	3,692	1.44%
2023/08/22	153	135.93	7	136.29	135.50	146	3,708	3.94%	大買/鉅額交易
2023/08/21	5	132.80	6.1	132.59	132.50	-1	3,694	-0.03%
2023/08/18	89.1	137.34	61.6	137.78	134.50	27.4	3,715	0.74%
2023/08/17	73.1	140.83	18.3	142.76	143.50	54.8	3,654	1.50%
2023/08/16	45	137.51	5	137.30	139.00	40	3,618	1.11%
2023/08/15	106	138.22	4.2	139.24	138.50	101.8	3,633	2.80%	大買/鉅額交易
2023/08/14	355	135.75	46	134.52	135.00	309	3,618	8.54%	大買/鉅額交易
2023/08/11	22.2	137.75	2.1	137.48	137.00	20.1	3,596	0.56%
2023/08/10	68	134.93	15.1	134.43	135.00	52.9	3,591	1.47%
2023/08/09	24.4	139.08	19	137.50	140.00	5.4	3,507	0.15%
2023/08/08	50.3	143.34	0	143.50	144.00	50.3	3,467	1.45%
2023/08/07	26	142.10	23	141.70	143.00	3	3,449	0.09%
2023/08/04	28.1	143.02	10.5	141.62	142.00	17.6	3,442	0.51%
2023/08/02	18.1	143.48	8	144.15	142.00	10	3,450	0.29%
2023/08/01	197	151.26	51.2	149.02	151.00	145.8	3,392	4.30%	大買/鉅額交易
2023/07/31	41	154.90	67.1	155.50	154.50	-26.1	3,376	-0.77%
2023/07/28	92.3	152.88	67.5	151.13	158.00	24.8	3,230	0.77%
2023/07/27	107.6	143.50	94.1	145.19	146.00	13.5	2,921	0.46%	大買/
2023/07/26	33.3	134.24	3.1	134.47	133.00	30.2	2,698	1.12%
2023/07/25	0	0.00	2.4	129.79	129.50	-2.4	2,619	-0.09%
2023/07/24	1	130.00	53	130.49	131.50	-52	2,598	-2.00%
2023/07/21	65.1	131.18	5.4	131.79	132.50	59.8	2,556	2.34%
2023/07/20	8.5	127.84	9	128.83	129.00	-0.5	2,509	-0.02%
2023/07/19	4.1	127.04	7.4	128.37	127.00	-3.3	2,475	-0.13%
2023/07/18	453.3	127.60	75	127.03	128.00	378.3	2,445	15.47%	大買/鉅額交易
2023/07/17	67.9	128.51	14	127.82	128.00	53.9	2,379	2.26%
2023/07/14	11	123.27	16	123.06	124.00	-5	2,286	-0.22%
2023/07/13	36.6	120.67	15	119.93	120.00	21.6	2,206	0.98%
2023/07/12	11	119.59	27	119.41	118.50	-16	2,168	-0.74%
2023/07/11	18.1	121.05	24	120.56	120.50	-5.9	2,158	-0.27%
2023/07/10	25	121.70	12.2	120.39	121.00	12.8	2,133	0.60%
2023/07/07	5	116.50	22	116.05	117.50	-17	2,091	-0.81%
2023/07/06	17.3	118.38	15	117.30	118.00	2.3	2,077	0.11%
2023/07/05	145	117.14	32.3	116.98	116.50	112.7	2,061	5.47%	大買/鉅額交易
2023/07/04	37.2	117.11	29.6	115.51	118.00	7.6	2,043	0.37%
2023/07/03	35.1	115.20	15	115.23	115.00	20.1	2,016	0.99%
2023/06/30	18	112.00	5	111.20	112.50	13	2,005	0.65%
2023/06/29	0.1	111.50	20	111.25	111.50	-20	1,994	-1.00%
2023/06/28	24	111.00	1.3	110.89	111.00	22.7	1,987	1.14%
2023/06/27	1	112.50	703.5	110.08	108.50	-702.5	1,976	-35.55%	大賣/鉅額交易
2023/06/26	3.3	112.50	24	113.19	112.50	-20.7	1,940	-1.07%
2023/06/21	29	115.57	5	114.80	116.00	24	1,920	1.25%
2023/06/20	4.1	111.68	15	113.03	113.00	-10.9	1,896	-0.57%
2023/06/19	3.1	121.19	25	121.40	121.00	-22	1,851	-1.19%
2023/06/16	8	122.13	2	122.00	122.00	6	1,813	0.33%
2023/06/15	2	121.02	2.5	121.80	121.50	-0.5	1,785	-0.03%
2023/06/14	284.1	122.20	21	121.45	122.00	263.1	1,765	14.90%	大買/鉅額交易
2023/06/13	51.5	121.93	8.1	121.17	123.00	43.4	1,726	2.51%
2023/06/12	6.7	113.91	31	114.60	117.00	-24.3	1,611	-1.51%
2023/06/09	210.1	118.21	60	118.81	117.50	150.1	1,558	9.63%	大買/鉅額交易
2023/06/08	1,640.5	118.53	30	117.83	118.50	1,610.5	1,456	110.55%	大買/鉅額交易
2023/06/07	21	113.64	7	114.64	115.00	14	1,375	1.02%
2023/06/06	6	112.66	5	112.30	112.50	1	1,357	0.08%
2023/06/05	0	0.00	18	113.11	113.50	-18	1,359	-1.32%
2023/06/02	14	113.46	3	113.50	113.00	11	1,351	0.81%
2023/06/01	4	112.75	4	112.63	113.00	0	1,341	0.00%
2023/05/31	6	112.42	5.4	112.44	112.00	0.6	1,340	0.05%
2023/05/30	6.5	113.85	15.2	113.90	113.50	-8.7	1,328	-0.65%
2023/05/29	9.5	113.45	0	113.00	113.50	9.5	1,315	0.72%
2023/05/26	10	110.40	18	111.00	110.50	-8	1,360	-0.59%
2023/05/25	83	111.51	22	111.70	112.00	61	1,339	4.55%
2023/05/24	47	110.81	30	110.82	111.00	17	1,324	1.28%
2023/05/23	26	109.50	14	109.00	109.00	12	1,259	0.95%
2023/05/22	11	108.23	46	107.18	107.50	-35	1,229	-2.85%
2023/05/19	43	106.81	20	106.80	105.50	23	1,204	1.91%
2023/05/18	48	104.51	31	103.65	104.50	17	1,151	1.48%
2023/05/17	31	103.52	21.4	102.56	103.50	9.6	1,128	0.85%
2023/05/16	35	102.14	29	101.47	102.50	6	1,103	0.54%
2023/05/15	40	100.49	58	99.98	100.50	-18	1,084	-1.66%
2023/05/12	60	100.65	17.2	100.54	102.00	42.8	1,076	3.98%
2023/05/11	5.5	97.97	36	98.80	97.80	-30.5	1,085	-2.81%
2023/05/10	41	99.79	20	99.35	100.00	21	1,051	2.00%
2023/05/09	29.2	99.33	32	99.47	99.20	-2.9	1,023	-0.28%
2023/05/08	24	100.04	29.3	98.83	96.50	-5.3	941	-0.56%
2023/05/05	31.1	96.34	11.4	95.39	96.00	19.7	878	2.24%
2023/05/04	2	89.45	0	0.00	90.30	2	813	0.25%
2023/05/03	9	90.39	0.1	89.50	89.40	8.9	835	1.06%
2023/04/28	1	88.30	0	0.00	88.50	1	863	0.12%
2023/04/26	10	86.97	0	0.00	87.30	10	868	1.15%
2023/04/25	3	87.70	0	0.00	87.00	3	869	0.34%
2023/04/24	0	0.00	0	87.60	88.60	0	863	0.00%
2023/04/21	7.1	88.10	0	0.00	87.40	7.1	871	0.82%
2023/04/20	5	89.20	0.3	89.20	88.90	4.7	880	0.53%
2023/04/19	2.2	89.82	1	89.70	89.50	1.1	896	0.13%
2023/04/18	1.1	90.61	0	0.00	90.40	1.1	899	0.12%
2023/04/17	4	91.70	0	0.00	91.60	4	900	0.44%
2023/04/14	2.1	92.14	2	91.95	91.90	0.1	900	0.01%
2023/04/13	3.2	91.79	12	91.40	90.50	-8.8	896	-0.98%
2023/04/12	10.2	92.49	12	91.42	92.90	-1.8	896	-0.20%
2023/04/11	5	90.02	5	89.94	90.20	0	866	0.00%
2023/04/10	4	90.80	15	89.59	90.00	-11	869	-1.26%
2023/04/07	1.9	90.22	1	90.50	90.00	0.9	896	0.10%
2023/04/06	8	90.14	16	90.48	90.70	-8	913	-0.88%
2023/03/31	24.2	89.33	0	0.00	89.80	24.2	901	2.69%
2023/03/29	0	87.00	0	0.00	87.30	0	887	0.00%
2023/03/28	0	87.00	1	87.30	86.70	-1	893	-0.11%
2023/03/24	0.1	88.50	1	88.50	88.50	-0.9	896	-0.10%
2023/03/23	1	88.40	0	0.00	88.30	1	899	0.11%
2023/03/22	0	0.00	2	87.80	87.90	-2	903	-0.22%
2023/03/21	4	87.15	7	87.14	87.50	-3	912	-0.33%
2023/03/20	0	86.96	5	86.90	86.90	-5	936	-0.53%
2023/03/17	11	86.58	0.2	86.40	86.50	10.8	989	1.09%
2023/03/16	1	85.20	9.3	84.99	85.10	-8.3	984	-0.84%
2023/03/15	8	88.10	3	88.07	87.00	5	977	0.51%
2023/03/14	0	87.74	0	0.00	87.80	0	977	0.00%
2023/03/13	0	89.90	0	0.00	88.70	0	977	0.00%
2023/03/10	1	89.20	25	88.81	88.20	-24	976	-2.46%
2023/03/09	9	90.12	10	89.95	89.80	-1	973	-0.10%
2023/03/08	22	90.75	6	90.92	91.00	16	964	1.66%
2023/03/07	0.1	89.61	1	89.30	89.50	-0.9	949	-0.10%
2023/03/06	3	90.03	6.2	89.74	89.90	-3.2	943	-0.34%
2023/03/03	13	89.37	0	0.00	89.40	13	940	1.38%
2023/03/02	3.1	88.80	5	88.60	88.70	-1.9	935	-0.21%
2023/03/01	3	89.50	0	0.00	89.20	3	921	0.33%
2023/02/24	5.1	89.73	76.5	92.10	88.90	-71.4	914	-7.81%
2023/02/23	73	88.84	4	87.43	88.80	69	843	8.18%
2023/02/22	79	86.52	2	86.60	86.70	77	832	9.24%
2023/02/21	0	0.00	6	86.27	86.50	-6	833	-0.72%
2023/02/20	8	86.18	2	85.85	86.30	6	872	0.69%
2023/02/17	0.2	85.30	5.3	85.17	85.50	-5.1	872	-0.59%
2023/02/16	0	85.15	0	0.00	85.50	0	874	0.00%
2023/02/15	0	84.00	8	84.13	84.20	-8	887	-0.90%
2023/02/14	0	84.54	9	84.59	84.50	-9	895	-1.00%
2023/02/13	0	0.00	1	84.20	83.80	-1	933	-0.11%
2023/02/10	13.1	86.89	104	85.36	85.20	-90.9	922	-9.85%	大賣/
2023/02/09	100	85.51	19.2	83.82	86.90	80.8	889	9.09%
2023/02/08	21	82.71	10.4	82.33	82.60	10.6	828	1.28%
2023/02/07	13	82.30	0.3	81.81	82.00	12.7	825	1.54%
2023/02/06	1	82.70	15	81.47	81.80	-14	816	-1.72%
2023/02/03	0	0.00	69	82.48	82.10	-69	810	-8.51%
2023/02/02	63	83.10	16	81.46	83.00	47	797	5.89%
2023/02/01	28	81.19	5	81.28	81.30	23	766	3.00%
2023/01/31	3.2	78.21	1.1	78.49	79.00	2	747	0.27%
2023/01/30	80	76.48	7	76.80	77.10	73	731	9.98%
2023/01/16	10	74.46	17	74.48	74.40	-7	719	-0.97%
2023/01/13	1	75.20	45	75.85	75.20	-44	715	-6.15%
2023/01/12	57	75.99	12	75.60	76.00	45	714	6.30%
2023/01/11	1	75.60	0	0.00	75.60	1	708	0.14%
2023/01/10	0	0.00	0	75.20	75.60	0	701	0.00%
2023/01/09	16	74.61	1	75.50	75.20	15	695	2.16%
2023/01/05	27	74.41	2	74.60	74.00	25	683	3.66%
2023/01/03	1	72.80	0	0.00	74.20	1	684	0.15%
2022/12/30	3	73.60	3	73.60	73.30	0	679	0.00%
2022/12/29	0	0.00	5	72.34	73.10	-5	665	-0.75%
2022/12/28	0	0.00	7	73.24	72.60	-7	666	-1.05%
2022/12/27	15	74.63	0	0.00	74.30	15	661	2.27%
2022/12/26	1	71.20	10	71.24	71.90	-9	633	-1.42%
2022/12/23	0	0.00	1	71.10	71.50	-1	617	-0.16%
2022/12/22	0	0.00	1	71.80	72.10	-1	621	-0.16%
2022/12/21	0	0.00	3	71.73	71.20	-3	629	-0.48%
2022/12/20	0	0.00	9	71.73	70.80	-9	632	-1.42%
2022/12/19	5	72.50	0	0.00	72.90	5	633	0.79%
2022/12/16	1	72.50	18.5	72.62	72.50	-17.5	634	-2.76%
2022/12/15	0.3	74.60	9	74.32	74.20	-8.7	627	-1.39%
2022/12/14	27	75.82	2.1	75.99	75.10	24.9	622	4.00%
2022/12/13	1.5	75.67	41	75.88	75.10	-39.5	614	-6.43%
2022/12/12	21	75.58	21	74.80	75.60	0	603	0.00%
2022/12/09	44	74.86	1	75.30	75.60	43	577	7.44%
2022/12/07	0	0.00	7	69.99	69.70	-7	523	-1.34%
2022/12/06	0.5	72.70	11	71.54	71.10	-10.5	519	-2.02%
2022/12/05	0	0.00	14	73.10	72.70	-14	514	-2.72%
2022/12/02	7	72.93	0	0.00	72.90	7	510	1.37%
2022/12/01	10	72.60	0	0.00	72.40	10	508	1.97%
2022/11/30	4	71.60	2	71.25	71.60	2	500	0.40%
2022/11/29	14	70.71	2	70.30	70.70	12	501	2.39%
2022/11/28	0	0.00	6	70.07	70.70	-6	503	-1.19%
2022/11/25	1	71.00	2	70.70	70.70	-1	504	-0.20%
2022/11/24	2	71.45	1	71.40	71.60	1	503	0.20%
2022/11/23	0	0.00	1	70.30	70.40	-1	498	-0.20%
2022/11/22	0	71.00	0	0.00	70.80	0	498	0.00%
2022/11/21	8	71.60	0	0.00	70.00	8	494	1.62%
2022/11/18	88	72.03	7	71.77	71.20	81	492	16.44%
2022/11/17	1	72.10	21	71.29	72.10	-20	486	-4.11%
2022/11/16	48	72.04	2	70.75	72.10	46	480	9.58%
2022/11/15	70	69.22	1	69.40	69.40	69	436	15.80%
2022/11/11	0	0.00	15	69.28	68.40	-15	446	-3.36%
2022/11/10	2.1	68.39	11	68.00	68.30	-9	428	-2.09%
2022/11/09	31	68.11	1	68.40	68.60	30	434	6.90%
2022/11/08	0	0.00	5	64.58	63.80	-5	414	-1.21%
2022/11/07	14	63.76	0	0.00	63.60	14	424	3.30%
2022/11/04	0	0.00	12	62.29	62.70	-12	424	-2.83%
2022/11/03	14	62.16	5	61.82	62.20	9	423	2.13%
2022/11/01	1	60.20	0	0.00	60.20	1	419	0.24%
2022/10/31	0	58.20	0	0.00	59.50	0	421	0.00%
2022/10/28	0	0.00	1.1	58.63	58.20	-1.1	427	-0.25%
2022/10/26	7	57.90	1	57.70	57.40	6	432	1.39%
2022/10/25	0	0.00	4	58.40	58.20	-4	433	-0.92%
2022/10/24	0	0.00	2	59.60	58.90	-2	436	-0.46%
2022/10/21	0	59.50	0	0.00	58.80	0	437	0.00%
2022/10/20	1	58.10	3	58.23	60.00	-2	442	-0.45%
2022/10/19	1	58.70	0	0.00	58.60	1	443	0.23%
2022/10/17	5	55.78	21	55.90	57.80	-16	451	-3.54%
2022/10/14	22	58.54	8	58.54	59.10	14	456	3.07%
2022/10/13	0	57.10	2	56.20	55.30	-2	455	-0.43%
2022/10/12	1	56.30	3.1	57.00	57.80	-2.1	457	-0.46%
2022/10/11	0	58.00	3	58.10	57.80	-3	461	-0.65%
2022/10/07	2	60.15	0	0.00	60.10	2	467	0.43%
2022/10/05	3.1	61.64	2.1	61.99	61.60	1	535	0.19%
2022/10/03	0.1	58.50	0	0.00	58.70	0.1	565	0.02%
2022/09/30	0.1	56.50	0	0.00	58.60	0.1	577	0.01%
2022/09/29	1	57.60	10	57.20	57.60	-9	587	-1.53%
2022/09/28	2.1	57.65	14	57.88	56.80	-11.9	592	-2.00%
2022/09/27	13.1	59.97	2	59.80	60.80	11.1	599	1.85%
2022/09/26	3.3	60.47	6	60.47	59.60	-2.7	609	-0.44%
2022/09/23	4.1	64.21	13	63.82	63.80	-8.9	620	-1.43%
2022/09/22	9.2	64.20	3.1	63.44	64.70	6.2	641	0.97%
2022/09/21	0.1	65.10	17	64.67	65.10	-17	646	-2.62%
2022/09/20	12.1	65.50	0	0.00	65.20	12.1	649	1.86%
2022/09/19	4	65.55	0	0.00	65.30	4	654	0.61%
2022/09/16	0	0.00	1	65.70	65.90	-1	658	-0.15%
2022/09/15	1	66.80	0	0.00	66.40	1	667	0.15%
2022/09/14	0.4	66.00	0	0.00	66.30	0.4	681	0.05%
2022/09/13	0	0.00	3	67.10	67.00	-3	692	-0.43%
2022/09/12	3	66.30	1	67.00	66.90	2	716	0.28%
2022/09/07	2	64.61	1	64.50	64.50	1	748	0.14%
2022/09/06	0	66.30	0	0.00	65.80	0	750	0.00%
2022/09/05	0	0.00	10	66.96	66.60	-10	762	-1.31%
2022/09/02	0	68.50	1	68.50	68.00	-1	772	-0.13%
2022/09/01	0	69.50	3.1	69.28	69.00	-3.1	783	-0.40%
2022/08/31	3	70.07	19	69.98	70.20	-16	808	-1.98%
2022/08/30	7	69.64	1	69.80	69.60	6	815	0.74%
2022/08/29	0	69.70	4.4	69.17	69.50	-4.4	818	-0.53%
2022/08/26	0.1	71.50	0	0.00	71.00	0.1	833	0.01%
2022/08/25	3	70.90	0	0.00	70.80	3	846	0.35%
2022/08/24	0	0.00	6	70.17	70.10	-6	889	-0.67%
2022/08/23	0	0.00	1.3	70.35	70.60	-1.3	923	-0.14%
2022/08/19	0.1	73.00	2	72.70	72.70	-1.9	951	-0.20%
2022/08/18	0	73.10	1	72.00	72.70	-1	947	-0.10%
2022/08/17	1	71.70	1	71.60	71.90	0	940	0.00%
2022/08/16	23	71.99	5	72.00	71.70	18	943	1.91%
2022/08/15	19	71.44	1	69.70	71.70	18	924	1.95%
2022/08/12	1	69.10	0	0.00	69.40	1	905	0.11%
2022/08/10	2	65.61	1	65.60	65.60	1	894	0.12%
2022/08/09	3	66.27	0	0.00	66.10	3	899	0.34%
2022/08/08	0	0.00	4	67.00	67.10	-4	897	-0.45%
2022/08/05	7	66.67	0	0.00	66.70	7	900	0.78%
2022/08/04	23	65.38	14.3	64.90	65.20	8.7	903	0.97%
2022/08/03	14	65.48	0	0.00	65.50	14	901	1.56%
2022/08/02	0.1	66.50	12	65.73	65.70	-12	906	-1.32%
2022/08/01	1	67.50	39	67.87	67.70	-38	911	-4.17%
2022/07/29	50	68.24	1	67.90	68.10	49	913	5.36%
2022/07/28	0	68.00	11	67.92	67.50	-11	917	-1.19%
2022/07/27	11	67.73	0	0.00	68.70	11	918	1.20%
2022/07/26	0.1	68.70	40	68.64	68.00	-39.9	916	-4.36%
2022/07/25	14	71.17	0	0.00	70.80	14	915	1.53%
2022/07/22	0.4	71.96	2	72.20	71.90	-1.6	924	-0.17%
2022/07/21	24	71.47	0	0.00	72.00	24	936	2.56%
2022/07/20	0.3	70.60	2	70.70	70.30	-1.7	938	-0.18%
2022/07/19	0	0.00	1	69.30	69.30	-1	966	-0.10%
2022/07/18	2	68.35	0	0.00	68.80	2	975	0.20%
2022/07/15	1	67.08	1	67.00	67.10	0	980	0.00%
2022/07/14	3.1	66.50	14	66.10	66.60	-10.9	976	-1.11%
2022/07/13	13	74.92	0	0.00	74.70	13	958	1.36%
2022/07/12	3.1	75.63	0	0.00	73.70	3.1	932	0.33%
2022/07/11	2	77.55	3.2	77.31	77.20	-1.1	923	-0.12%
2022/07/08	1.1	78.88	3	79.53	79.80	-1.9	919	-0.21%
2022/07/07	1	77.40	1	76.00	77.40	0	920	0.00%
2022/07/06	0	0.00	2.4	78.02	76.00	-2.4	936	-0.26%
2022/07/05	1.5	78.28	0	0.00	78.20	1.5	972	0.15%
2022/07/04	1	77.00	0	0.00	77.20	1	970	0.10%
2022/07/01	2.2	79.16	0.2	79.40	77.40	2	986	0.20%
2022/06/30	1.1	80.53	0.2	80.50	79.70	1	989	0.10%
2022/06/29	1	83.80	1	83.90	83.80	0	977	0.00%
2022/06/28	0	0.00	5	85.72	85.50	-5	980	-0.51%
2022/06/27	8	87.13	1	86.90	87.10	7	1,004	0.70%
2022/06/24	6	85.07	5	84.52	84.50	1	1,012	0.10%
2022/06/23	5.2	83.87	1	83.80	84.00	4.2	1,025	0.40%
2022/06/22	4	86.56	1	87.60	84.50	3	1,037	0.29%
2022/06/21	68	87.30	3	87.47	88.10	65	1,044	6.22%
2022/06/20	6.4	87.14	4	87.63	85.50	2.4	1,092	0.22%
2022/06/17	7.1	90.19	5	90.06	90.20	2.1	1,088	0.20%
2022/06/16	0.2	92.51	1	92.70	92.50	-0.8	1,087	-0.07%
2022/06/15	0	0.00	2	93.90	94.30	-2	1,097	-0.18%
2022/06/14	1.1	93.09	2	93.10	95.00	-0.9	1,123	-0.08%
2022/06/13	1	94.60	1.1	94.62	94.50	0	1,134	0.00%
2022/06/10	0	97.10	0	97.10	96.60	0	1,160	0.00%
2022/06/09	6	98.47	3	98.50	98.10	3	1,175	0.26%
2022/06/08	0	0.00	2	100.75	100.50	-2	1,167	-0.17%
2022/06/07	2	101.24	0	0.00	101.00	2	1,205	0.17%
2022/06/06	2	102.50	0.6	102.50	101.50	1.4	1,246	0.11%
2022/06/02	0	0.00	7	102.86	102.50	-7	1,315	-0.53%
2022/06/01	5	102.70	34	102.43	103.00	-29	1,383	-2.10%
2022/05/31	38.5	99.86	8	98.63	101.00	30.5	1,404	2.17%
2022/05/30	11	97.78	0	0.00	98.10	11	1,476	0.74%
2022/05/27	1	94.50	0	94.65	94.50	1	1,563	0.06%
2022/05/26	2.2	94.02	0	0.00	93.90	2.2	1,623	0.14%
2022/05/25	0	0.00	1	95.30	95.30	-1	1,891	-0.05%
2022/05/24	1.1	95.29	0	0.00	95.20	1.1	2,004	0.05%
2022/05/23	0	98.40	1	98.00	97.70	-1	2,165	-0.05%
2022/05/19	0	96.00	2	95.70	97.00	-2	2,274	-0.09%
2022/05/18	1	97.50	0	0.00	97.50	1	2,354	0.04%
2022/05/17	0	0.00	1	95.90	96.90	-1	2,445	-0.04%
2022/05/13	2	94.40	0	0.00	94.90	2	2,544	0.08%
2022/05/11	1	95.50	0	0.00	95.00	1	2,745	0.04%
2022/05/09	1	95.10	2	95.85	94.80	-1	2,790	-0.04%
2022/05/06	0	97.80	1	98.10	98.10	-1	2,790	-0.04%
2022/05/05	0.1	99.10	0	0.00	99.30	0.1	2,812	0.00%
2022/05/04	0	0.00	1	97.60	97.70	-1	2,816	-0.04%
2022/05/03	0	96.70	0	0.00	96.80	0	2,819	0.00%
2022/04/29	0	0.00	0	96.83	96.40	0	2,824	0.00%
2022/04/28	2	96.05	1	97.10	95.70	1	2,828	0.04%
2022/04/27	87.2	93.82	2	93.20	94.50	85.2	2,818	3.02%
2022/04/26	1.3	96.48	1	96.70	96.00	0.3	2,803	0.01%
2022/04/25	3.1	97.33	1.1	96.44	96.20	2	2,799	0.07%
2022/04/22	3	100.33	13	100.00	100.00	-10	2,771	-0.36%
2022/04/21	0	0.00	72	101.00	100.50	-72	2,768	-2.60%
2022/04/20	0.5	101.39	0	0.00	101.50	0.5	2,762	0.02%
2022/04/19	1	100.04	0	0.00	100.50	1	2,769	0.04%
2022/04/18	0.1	100.69	0	0.00	100.50	0.1	2,772	0.00%
2022/04/15	2.1	100.55	1	100.50	100.50	1.1	2,769	0.04%
2022/04/14	2.2	102.07	1	102.00	102.00	1.2	2,786	0.04%
2022/04/13	1.3	103.08	0	0.00	103.00	1.3	2,805	0.05%
2022/04/12	11.3	101.46	23	101.30	101.50	-11.8	2,803	-0.42%
2022/04/11	5.3	103.48	3.1	103.66	103.00	2.2	2,790	0.08%
2022/04/08	0.2	108.97	38	108.45	108.50	-37.8	2,762	-1.37%
2022/04/07	9	109.83	1	108.00	108.00	8	2,770	0.29%
2022/04/06	2	110.26	2	111.50	111.00	0	2,746	0.00%
2022/04/01	0	112.50	0.1	112.50	112.50	-0.1	2,730	0.00%
2022/03/31	0	0.00	5	112.50	112.00	-5	2,730	-0.18%
2022/03/30	5	113.80	5	113.50	113.00	0	2,741	0.00%
2022/03/29	5	112.50	0.2	112.00	111.50	4.8	2,725	0.17%
2022/03/28	49	112.15	1	110.50	112.50	48	2,721	1.76%
2022/03/25	3.3	113.09	3	112.50	112.50	0.3	2,712	0.01%
2022/03/24	6.1	113.83	21	113.60	113.50	-14.9	2,697	-0.55%
2022/03/23	23.3	115.57	20	114.65	115.00	3.3	2,691	0.12%
2022/03/22	18	113.28	1	113.00	113.50	17	2,655	0.64%
2022/03/21	5	111.80	6	112.00	112.00	-1	2,643	-0.04%
2022/03/18	1	111.00	14	110.82	110.50	-13	2,638	-0.49%
2022/03/17	14	111.93	21	111.14	112.00	-7	2,623	-0.27%
2022/03/16	10.1	109.35	22	109.16	109.00	-11.9	2,608	-0.46%
2022/03/15	1	110.00	5	110.00	109.00	-4	2,613	-0.15%
2022/03/14	5	113.70	2	113.00	112.50	3	2,589	0.12%
2022/03/11	5	114.00	12	112.96	113.50	-7	2,577	-0.27%
2022/03/10	10.4	113.92	35	113.60	113.50	-24.6	2,578	-0.96%
2022/03/09	14	111.50	1	109.00	110.50	13	2,610	0.50%
2022/03/08	5	110.70	13	109.85	108.50	-8	2,581	-0.31%
2022/03/07	6.2	113.92	6	113.25	113.00	0.2	2,506	0.01%
2022/03/04	5	116.39	19.3	116.27	114.50	-14.3	2,437	-0.59%
2022/03/03	18	117.19	45.3	115.84	116.50	-27.3	2,398	-1.14%
2022/03/02	32	112.48	9	113.05	114.00	23	2,315	0.99%
2022/03/01	5	108.80	1.1	108.95	109.00	3.9	2,208	0.18%
2022/02/25	30.2	109.09	21	107.95	108.00	9.2	2,155	0.43%
2022/02/24	8.2	116.44	95	116.56	114.50	-86.9	1,907	-4.55%
2022/02/23	118	118.11	9	117.67	118.50	109	1,812	6.01%	大買/鉅額交易
2022/02/22	3.1	113.32	7	113.57	113.50	-3.9	1,675	-0.23%
2022/02/21	7.1	116.06	20	114.95	116.50	-12.9	1,639	-0.79%
2022/02/18	31.2	116.67	23	115.57	117.50	8.2	1,632	0.50%
2022/02/17	24	115.52	29	113.88	115.00	-5	1,583	-0.32%
2022/02/16	13	113.50	1	114.50	112.50	12	1,535	0.78%
2022/02/15	10	114.35	3	113.33	112.00	7	1,529	0.45%
2022/02/14	31.5	114.21	5.1	113.70	114.00	26.4	1,540	1.71%
2022/02/11	7.1	112.85	8.1	111.38	112.50	-1	1,501	-0.07%
2022/02/10	3.3	107.50	1	107.50	107.50	2.3	1,463	0.15%
2022/02/09	2	108.74	9	108.17	109.00	-7	1,476	-0.47%
2022/02/08	0	105.00	3	105.50	106.00	-3	1,457	-0.21%
2022/01/26	4.3	99.80	0	0.00	99.80	4.3	1,448	0.30%
2022/01/25	0	0.00	4	100.00	100.00	-4	1,474	-0.27%
2022/01/24	0	0.00	1	101.00	101.50	-1	1,497	-0.07%
2022/01/21	0	0.00	2	102.75	102.00	-2	1,521	-0.13%
2022/01/20	3	103.50	0	0.00	104.00	3	1,537	0.20%
2022/01/19	0	0.00	3	103.67	104.00	-3	1,561	-0.19%
2022/01/18	3	105.00	4	105.50	104.00	-1	1,579	-0.06%
2022/01/14	0	102.50	0	0.00	102.00	0	1,622	0.00%
2022/01/13	30.1	102.90	0	0.00	102.00	30.1	1,639	1.83%
2022/01/12	4.2	102.43	0	0.00	103.00	4.2	1,647	0.25%
2022/01/11	1	103.00	9	103.22	103.00	-8	1,659	-0.48%
2022/01/10	0	0.00	3	104.00	104.50	-3	1,651	-0.18%
2022/01/07	2	105.25	28	105.36	105.00	-26	1,656	-1.57%
2022/01/06	5	108.20	6	109.42	109.00	-1	1,639	-0.06%
2022/01/05	31	107.95	5	108.00	108.00	26	1,629	1.60%
2022/01/04	1	108.00	3	108.50	108.00	-2	1,646	-0.12%
2022/01/03	11	109.45	0	0.00	109.00	11	1,661	0.66%
2021/12/30	2	108.50	1	108.50	108.50	1	1,682	0.06%
2021/12/28	5	107.00	5	107.00	107.00	0	1,755	0.00%
2021/12/27	5	107.40	1	107.50	107.50	4	1,782	0.22%
2021/12/24	4	107.00	0	0.00	107.00	4	1,807	0.22%
2021/12/23	1	106.50	1	107.00	106.50	0	1,823	0.00%
2021/12/22	3	105.17	0	0.00	105.50	3	1,837	0.16%
2021/12/21	30.1	104.50	175	103.97	104.50	-145	1,851	-7.83%	大賣/鉅額交易
2021/12/20	4	105.13	4	104.00	103.50	0	1,859	0.00%
2021/12/17	0	0.00	16	105.72	105.00	-16	1,869	-0.86%
2021/12/16	19	106.00	201	106.14	106.50	-182	1,867	-9.75%	大賣/鉅額交易
2021/12/15	0	0.00	3	103.83	104.50	-3	1,870	-0.16%
2021/12/14	0	103.50	14	102.36	102.00	-14	1,881	-0.74%
2021/12/13	0	0.00	23	103.93	103.50	-23	1,886	-1.22%
2021/12/10	1.1	103.55	7	103.00	103.50	-5.9	1,904	-0.31%
2021/12/09	10	102.30	1.5	105.00	102.00	8.5	1,906	0.45%
2021/12/08	0	107.50	1	107.00	106.50	-1	1,890	-0.05%
2021/12/07	11.1	107.45	2	107.00	107.50	9.1	1,895	0.48%
2021/12/06	4	108.50	13	108.35	108.50	-9	1,900	-0.47%
2021/12/03	12.6	110.10	1	108.00	109.00	11.6	1,915	0.60%
2021/12/02	9	104.56	0	0.00	104.00	9	1,894	0.48%
2021/11/30	1	104.00	0	0.00	104.50	1	1,965	0.05%
2021/11/29	22	103.48	3	104.00	104.00	19	2,022	0.94%
2021/11/26	0	0.00	2	103.75	102.50	-2	2,056	-0.10%
2021/11/25	1	105.00	2	105.50	105.00	-1	2,060	-0.05%
2021/11/24	0	0.00	2.1	105.52	106.50	-2.1	2,083	-0.10%
2021/11/23	45	106.84	46.1	107.27	106.50	-1.1	2,145	-0.05%
2021/11/22	3.1	109.65	0	0.00	109.50	3.1	2,170	0.14%
2021/11/19	1	109.49	6	108.83	108.50	-5	2,214	-0.22%
2021/11/18	47	110.78	13	111.15	110.50	34	2,223	1.53%
2021/11/17	22	109.77	5	109.50	110.00	17	2,242	0.76%
2021/11/16	85.1	109.40	18	109.72	109.00	67.1	2,256	2.97%
2021/11/15	15	109.30	1.1	110.43	109.00	14	2,278	0.61%
2021/11/12	7.1	107.78	24	107.75	107.00	-17	2,322	-0.73%
2021/11/11	32	107.33	1	108.50	108.00	31	2,338	1.33%
2021/11/10	80	105.02	0	0.00	105.00	80	2,339	3.42%
2021/11/09	2	102.76	1	104.00	104.00	1	2,354	0.04%
2021/11/08	1	106.00	1	107.00	107.00	0	2,331	0.00%
2021/11/05	0	0.00	4	104.63	104.50	-4	2,407	-0.17%
2021/11/04	0	0.00	7	104.21	104.50	-7	2,478	-0.28%
2021/11/03	0	0.00	0.4	103.50	104.00	-0.4	2,641	-0.02%
2021/11/02	1	104.00	3	103.50	103.50	-2	2,868	-0.07%
2021/11/01	0	0.00	3	106.67	106.00	-3	3,188	-0.09%
2021/10/29	3	104.00	12	105.33	104.00	-9	3,516	-0.26%
2021/10/28	12	104.17	3	104.33	104.00	9	3,594	0.25%
2021/10/27	1	102.50	3.5	103.14	103.50	-2.5	3,614	-0.07%
2021/10/22	3	103.00	3	102.83	102.50	0	3,977	0.00%
2021/10/21	1	102.00	17	102.06	99.50	-16	4,419	-0.36%
2021/10/20	8	100.00	0	0.00	100.50	8	4,629	0.17%
2021/10/19	10	100.50	0	0.00	101.00	10	4,757	0.21%
2021/10/18	0.3	98.00	0	0.00	97.30	0.3	5,068	0.01%
2021/10/15	1	98.50	1	97.80	97.80	0	5,154	0.00%
2021/10/14	0	96.50	0	0.00	96.60	0	5,224	0.00%
2021/10/13	1	100.00	6.1	97.47	96.10	-5.1	5,336	-0.09%
2021/10/12	2	101.15	0.1	100.00	99.50	1.9	5,384	0.04%
2021/10/08	23	105.39	1	103.50	102.50	22	5,436	0.40%
2021/10/07	2.1	103.52	2	103.51	104.50	0.1	5,461	0.00%
2021/10/06	2	100.50	2	100.75	100.00	0	5,611	0.00%
2021/10/04	0	94.20	5	95.98	94.20	-5	5,716	-0.09%
2021/10/01	0	0.00	1	99.50	97.90	-1	5,759	-0.02%
2021/09/30	1	99.40	1	99.00	99.50	0	5,783	0.00%
2021/09/29	2.5	100.51	7.3	100.43	100.50	-4.8	5,829	-0.08%
2021/09/28	2	100.25	0	0.00	103.00	2	5,981	0.03%
2021/09/27	5	102.60	0	0.00	102.00	5	6,033	0.08%
2021/09/24	0	0.00	0.1	104.00	103.50	-0.1	6,071	0.00%
2021/09/23	0	0.00	0.2	102.50	102.00	-0.2	6,102	0.00%
2021/09/22	0	101.00	0.1	101.00	100.50	-0.1	6,177	0.00%
2021/09/17	1	102.00	0	0.00	103.50	1	6,260	0.02%
2021/09/16	0	0.00	2	103.50	102.50	-2	6,318	-0.03%
2021/09/15	0	102.50	1	101.50	102.00	-1	6,364	-0.02%
2021/09/14	1	104.50	2	105.25	104.00	-1	6,471	-0.02%
2021/09/13	1	105.50	0	0.00	105.00	1	6,539	0.02%
2021/09/10	1	105.00	0	0.00	107.00	1	6,617	0.02%
2021/09/09	3	105.33	10	105.75	105.00	-7	6,691	-0.10%
2021/09/08	2	104.25	33	105.18	103.00	-31	6,759	-0.46%
2021/09/07	4.2	105.83	49.2	105.55	105.00	-45	6,916	-0.65%
2021/09/06	3	111.00	12	109.46	108.00	-9	7,073	-0.13%
2021/09/03	2	112.75	2	112.50	111.50	0	7,218	0.00%
2021/09/02	3.2	113.75	10	114.25	111.50	-6.8	7,880	-0.09%
2021/09/01	15	115.00	101	115.48	115.50	-86	8,832	-0.97%	大賣/
2021/08/31	0	0.00	1	111.00	113.00	-1	8,898	-0.01%
2021/08/30	0	0.00	3.1	110.52	110.00	-3.1	8,952	-0.03%
2021/08/27	107.4	110.60	13	111.58	110.50	94.4	8,966	1.05%	大買/
2021/08/26	5	115.60	22	116.82	115.00	-17	8,950	-0.19%
2021/08/25	10.1	120.70	7	121.14	122.00	3.1	8,979	0.03%
2021/08/24	2	120.75	15	120.63	120.00	-13	9,045	-0.14%
2021/08/23	29	120.45	8	121.00	121.50	21	9,111	0.23%
2021/08/20	6	116.83	7	115.79	116.00	-1	9,228	-0.01%
2021/08/19	3	117.00	53	116.42	114.00	-50	9,323	-0.54%
2021/08/18	52	119.47	9.1	113.10	121.00	42.9	9,379	0.46%
2021/08/17	2	118.00	51.2	119.11	116.50	-49.2	9,498	-0.52%
2021/08/16	21.2	121.92	34	119.93	121.50	-12.9	9,550	-0.13%
2021/08/13	5	124.02	117	124.89	122.00	-112	9,777	-1.15%	大賣/鉅額交易
2021/08/12	19	126.11	42	126.85	127.50	-23	9,921	-0.23%
2021/08/11	68	124.90	128	125.86	124.50	-60	10,028	-0.60%	大賣/
2021/08/10	32	127.58	40.2	127.94	128.00	-8.2	10,000	-0.08%
2021/08/09	79	131.03	24	132.46	130.00	55	9,992	0.55%
2021/08/06	250	136.66	228	137.38	136.00	22	9,897	0.22%	大買/大賣/
2021/08/05	69	138.62	84	138.36	142.50	-15	9,754	-0.15%
2021/08/04	94.2	135.21	37	134.73	135.50	57.2	9,569	0.60%
2021/08/03	247.1	129.71	29	129.50	130.00	218.1	9,318	2.34%	大買/鉅額交易
2021/08/02	32	127.27	25	126.54	127.00	7	9,302	0.08%
2021/07/30	53	128.52	39	126.29	126.00	14	9,325	0.15%
2021/07/29	60	126.45	5	126.70	127.50	55	9,301	0.59%
2021/07/28	55.1	126.41	127	126.43	125.00	-72	9,301	-0.77%	大賣/
2021/07/27	227.2	134.12	169.1	129.73	135.00	58.1	9,189	0.63%	大買/大賣/
2021/07/26	69.1	129.66	48.1	130.85	134.00	21	8,796	0.24%
2021/07/23	37	126.81	15	127.60	125.50	22	8,637	0.25%
2021/07/22	250	128.94	167.2	125.77	126.50	82.8	8,568	0.97%	大買/大賣/
2021/07/21	11	127.14	1	123.58	125.00	10	8,326	0.12%
2021/07/20	12	125.63	11	125.68	124.50	1	8,410	0.01%
2021/07/19	3.1	127.68	2.1	128.00	129.00	1	8,460	0.01%
2021/07/16	12	126.54	88	123.51	126.50	-76	8,541	-0.89%
2021/07/15	61	125.55	4	123.00	125.00	57	8,671	0.66%
2021/07/14	0	0.00	13	122.42	123.50	-13	8,749	-0.15%
2021/07/13	174.1	128.90	41	126.77	123.00	133.1	8,822	1.51%	大買/鉅額交易
2021/07/12	6	126.58	17	124.59	125.00	-11	8,828	-0.12%
2021/07/09	7	124.07	246.6	126.36	122.50	-239.6	9,061	-2.64%	大賣/鉅額交易
2021/07/08	12	126.42	9	125.78	127.00	3	9,229	0.03%
2021/07/07	2	127.00	17	124.12	123.50	-15	9,468	-0.16%
2021/07/06	2	125.00	33	125.71	125.00	-31	9,965	-0.31%
2021/07/05	100.2	128.63	27	127.26	128.50	73.2	10,340	0.71%
2021/07/02	48	124.19	15	121.53	124.00	33	10,570	0.31%
2021/07/01	14.4	122.77	2	121.50	122.50	12.4	10,637	0.12%
2021/06/30	10	121.50	3	121.17	121.50	7	10,746	0.07%
2021/06/29	12.1	122.67	14	122.96	121.00	-1.9	10,774	-0.02%
2021/06/28	16	123.81	94	124.15	124.00	-78	10,803	-0.72%
2021/06/25	39	123.06	2	121.00	120.50	37	10,803	0.34%
2021/06/24	2	121.50	0	0.00	121.00	2	10,856	0.02%
2021/06/23	48	120.30	2	121.25	122.50	46	10,872	0.42%
2021/06/22	32	122.44	556	123.24	121.00	-524	10,868	-4.82%	大賣/鉅額交易
2021/06/21	51	123.76	80	122.69	122.00	-29	10,829	-0.27%
2021/06/18	90	125.53	6	126.08	125.50	84	10,815	0.78%
2021/06/17	9	125.06	162	123.06	125.50	-153	10,774	-1.42%	大賣/鉅額交易
2021/06/16	46	124.33	54	125.34	124.00	-8	10,753	-0.07%
2021/06/15	46.1	130.30	56	129.80	129.00	-9.9	10,652	-0.09%
2021/06/11	34	128.76	5	129.60	128.50	29	10,570	0.27%
2021/06/10	169	129.32	48	129.54	131.00	121	10,742	1.13%	大買/鉅額交易
2021/06/09	467	129.16	419.1	130.53	132.00	47.9	10,116	0.47%	大買/大賣/
2021/06/08	144	121.03	53	120.96	120.00	91	9,146	0.99%	大買/
2021/06/07	42	119.27	4	115.25	119.50	38	9,070	0.42%
2021/06/04	0	0.00	30.4	117.33	117.00	-30.4	9,055	-0.34%
2021/06/03	3	119.33	3	119.00	119.00	0	9,092	0.00%
2021/06/02	2	118.00	170	116.97	116.00	-168	9,099	-1.85%	大賣/鉅額交易
2021/06/01	85	120.23	2	122.50	119.50	83	9,085	0.91%
2021/05/31	3.1	119.52	70	120.50	119.50	-66.9	9,067	-0.74%
2021/05/28	10	122.35	16.1	120.48	122.50	-6.1	9,077	-0.07%
2021/05/27	103	120.06	2.1	120.24	121.00	100.9	8,999	1.12%	大買/
2021/05/26	143	119.28	2	117.50	117.50	141	8,926	1.58%	大買/鉅額交易
2021/05/25	12	118.13	81	116.78	116.00	-69	8,902	-0.77%
2021/05/24	0	0.00	2	114.75	115.00	-2	8,828	-0.02%
2021/05/21	25	117.30	13	118.96	112.50	12	9,036	0.13%
2021/05/20	19	115.82	68	114.35	115.00	-49	9,007	-0.54%
2021/05/19	168	112.22	42.5	111.65	112.50	125.5	8,948	1.40%	大買/鉅額交易
2021/05/18	110	101.93	109	102.42	102.50	1	8,865	0.01%	大買/大賣/
2021/05/17	2.4	95.51	19	94.02	93.50	-16.6	8,974	-0.18%
2021/05/14	3	103.00	0	0.00	101.00	3	8,947	0.03%
2021/05/13	2	102.00	0	0.00	102.00	2	8,932	0.02%
2021/05/12	12	103.50	18	98.82	101.00	-6	8,871	-0.07%
2021/05/11	5	104.80	62	107.96	103.50	-57	8,722	-0.65%
2021/05/10	2.4	112.59	5	113.00	112.00	-2.6	8,656	-0.03%
2021/05/07	11	112.86	8	112.88	115.00	3	8,602	0.03%
2021/05/06	8	109.00	142	107.85	108.50	-134	8,618	-1.55%	大賣/鉅額交易
2021/05/05	4	113.49	28	113.13	107.00	-24	8,578	-0.28%
2021/05/04	20	111.78	144	112.22	112.50	-124	8,568	-1.45%	大賣/鉅額交易
2021/05/03	21	116.19	605	116.50	117.00	-584	8,478	-6.89%	大賣/鉅額交易
2021/04/29	4.1	120.76	113	122.40	121.00	-109	8,446	-1.29%	大賣/鉅額交易
2021/04/28	22	124.48	8	124.13	125.00	14	8,466	0.17%
2021/04/27	17	122.88	2	122.00	122.00	15	8,553	0.18%
2021/04/26	85	126.75	5	127.70	125.50	80	8,655	0.92%
2021/04/23	65	126.11	51	123.16	126.50	14	8,673	0.16%
2021/04/22	74	125.88	93	125.87	120.00	-19	8,957	-0.21%
2021/04/21	168	125.50	28	122.23	124.50	140	8,980	1.56%	大買/鉅額交易
2021/04/20	97	122.52	34	123.06	122.00	63	8,855	0.71%
2021/04/19	122	120.63	37	119.16	122.50	85	8,752	0.97%	大買/
2021/04/16	186	122.62	63	123.16	119.50	123	8,734	1.41%	大買/鉅額交易
2021/04/15	81	123.10	110	121.70	122.00	-29	8,569	-0.34%	大賣/
2021/04/14	59	111.90	62	115.57	114.50	-3	8,259	-0.04%
2021/04/13	87	122.09	269	117.77	116.50	-182	8,046	-2.26%	大賣/鉅額交易
2021/04/12	136	120.74	160.3	120.74	118.00	-24.3	7,745	-0.31%	大買/大賣/
2021/04/09	362	116.12	127.1	115.18	117.00	234.9	7,209	3.26%	大買/大賣/鉅額交易
2021/04/08	199	103.35	116.5	104.57	106.50	82.5	6,762	1.22%	大買/大賣/
2021/04/07	51	96.30	67	96.43	96.90	-16	6,360	-0.25%
2021/04/06	39	98.44	48	98.55	97.60	-9	6,226	-0.14%
2021/04/01	23	98.38	41	97.89	97.80	-18	6,072	-0.30%
2021/03/31	18	99.33	16	99.14	97.30	2	6,017	0.03%
2021/03/30	18	98.61	18	98.40	98.90	0	5,925	0.00%
2021/03/29	27	98.20	35	97.54	97.00	-8	5,829	-0.14%
2021/03/26	6	96.52	29	96.20	96.30	-23	5,727	-0.40%
2021/03/25	21.3	96.48	8	95.46	95.10	13.3	5,666	0.23%
2021/03/24	0	0.00	96	93.71	94.50	-96	5,555	-1.73%
2021/03/23	11	94.28	4	94.28	93.40	7	5,532	0.13%
2021/03/22	3	93.60	29.5	93.69	93.30	-26.5	5,474	-0.48%
2021/03/19	41	92.57	35	92.31	93.70	6	5,450	0.11%
2021/03/18	119	93.71	42	93.92	93.70	77	5,392	1.43%	大買/
2021/03/17	47	92.81	123	93.38	93.30	-76	5,336	-1.42%	大賣/
2021/03/16	169	95.40	113	92.88	94.00	56	5,264	1.06%	大買/大賣/
2021/03/15	71	91.10	12.2	90.85	91.30	58.8	4,931	1.19%
2021/03/12	7	89.00	32	88.74	89.20	-25	4,872	-0.51%
2021/03/11	21	88.08	15	88.30	88.20	6	4,884	0.12%
2021/03/10	6	87.22	34	87.63	86.60	-28	4,906	-0.57%
2021/03/09	38	86.92	10	86.91	87.20	28	4,867	0.58%
2021/03/08	46	86.10	30	86.08	85.00	16	4,807	0.33%
2021/03/05	26	85.14	5	85.60	85.90	21	4,758	0.44%
2021/03/04	51.1	84.49	34	84.42	84.50	17.1	4,711	0.36%
2021/03/03	61.2	86.46	39.4	86.81	86.70	21.8	4,604	0.47%
2021/03/02	33.5	91.00	17	90.79	89.30	16.5	4,512	0.37%
2021/02/26	33	90.21	24	89.83	90.70	9	4,457	0.20%
2021/02/25	13	90.79	18	90.83	91.50	-5	4,414	-0.11%
2021/02/24	56.2	91.07	43	91.04	90.20	13.2	4,397	0.30%
2021/02/23	57	91.72	46.2	91.95	90.90	10.8	4,324	0.25%
2021/02/22	49.2	89.60	150.1	88.26	91.50	-100.9	4,024	-2.51%	大賣/
2021/02/19	69.4	81.93	125	81.77	83.20	-55.6	3,772	-1.47%	大賣/
2021/02/18	46	78.67	28	78.91	79.50	18	3,632	0.50%
2021/02/17	26	78.92	85	78.29	79.20	-59	3,590	-1.64%
2021/02/05	52	74.38	25	74.52	74.30	27	3,423	0.79%
2021/02/04	11	74.15	68	74.30	74.00	-57	3,387	-1.68%
2021/02/03	47	73.52	1	72.50	73.10	46	3,355	1.37%
2021/02/02	21	72.06	148	71.76	71.30	-127	3,368	-3.77%	大賣/鉅額交易
2021/02/01	11	70.55	69	70.26	71.50	-58	3,366	-1.72%
2021/01/29	21	72.01	15	72.05	71.60	6	3,337	0.18%
2021/01/28	17	71.77	116	72.66	71.30	-99	3,311	-2.99%	大賣/
2021/01/27	20	74.66	44	74.58	75.20	-24	3,238	-0.74%
2021/01/26	33	75.12	28.2	74.10	74.00	4.8	3,219	0.15%
2021/01/25	11	74.55	35	74.77	74.60	-24	3,190	-0.75%
2021/01/22	39.2	75.99	17	75.39	75.60	22.2	3,156	0.70%
2021/01/21	35	75.61	16	75.38	75.70	19	3,114	0.61%
2021/01/20	20	74.58	25.4	76.47	74.30	-5.4	3,024	-0.18%
2021/01/19	32	80.66	27	80.26	78.50	5	2,877	0.17%
2021/01/18	26	79.15	46	76.97	81.00	-20	2,701	-0.74%
2021/01/15	102	79.17	168	77.43	79.00	-66	2,523	-2.62%	大買/大賣/
2021/01/14	222.3	74.47	112	73.93	75.10	110.3	2,135	5.16%	大買/大賣/鉅額交易
2021/01/13	133.1	71.82	19	71.58	72.00	114.1	1,922	5.94%	大買/鉅額交易
2021/01/12	8	71.24	80	71.17	70.20	-72	1,864	-3.86%
2021/01/11	114	71.27	22	71.56	71.50	92	1,824	5.04%	大買/
2021/01/08	0	0.00	20	68.68	68.80	-20	1,736	-1.15%
2021/01/07	0	0.00	36	69.44	69.00	-36	1,725	-2.09%
2021/01/06	87	69.42	15	69.55	69.00	72	1,720	4.19%
2021/01/05	1	68.00	9	68.02	68.00	-8	1,701	-0.47%
2021/01/04	0	0.00	1	68.60	68.60	-1	1,732	-0.06%
2020/12/31	0	0.00	1	68.30	68.10	-1	1,755	-0.06%
2020/12/30	0	0.00	2	68.00	67.80	-2	1,772	-0.11%
2020/12/29	2	68.00	0	0.00	67.80	2	1,791	0.11%
2020/12/28	0	0.00	5	67.94	68.00	-5	1,802	-0.28%
2020/12/25	2	68.00	54	68.22	67.90	-52	1,815	-2.86%
2020/12/24	62.2	68.62	0	0.00	68.10	62.2	1,814	3.43%
2020/12/23	2	67.35	0	0.00	67.20	2	1,834	0.11%
2020/12/22	1	67.40	0	0.00	66.70	1	1,880	0.05%
2020/12/21	1	67.80	158	67.33	67.80	-157	1,891	-8.30%	大賣/鉅額交易
2020/12/18	7	68.16	153	68.19	68.00	-146	1,934	-7.55%	大賣/鉅額交易
2020/12/17	0	0.00	7	67.20	67.40	-7	1,958	-0.36%
2020/12/16	3	67.80	150	67.92	67.80	-147	1,963	-7.49%	大賣/鉅額交易
2020/12/15	0.4	68.60	0	0.00	67.60	0.4	1,990	0.02%
2020/12/14	2	68.90	0	0.00	68.90	2	2,042	0.10%
2020/12/11	1	68.90	2	69.35	68.90	-1	2,138	-0.05%
2020/12/10	5	69.72	10	69.87	69.80	-5	2,156	-0.23%
2020/12/09	12	71.86	0	0.00	71.60	12	2,135	0.56%
2020/12/08	6	72.43	0	0.00	72.10	6	2,140	0.28%
2020/12/07	55	71.85	85	72.55	72.30	-30	2,162	-1.39%
2020/12/04	95	72.41	117	72.05	72.60	-22	2,214	-0.99%	大賣/
2020/12/03	38	71.78	6	71.37	70.70	32	2,188	1.46%
2020/12/01	4	70.65	0	0.00	70.60	4	2,292	0.17%
2020/11/27	0	0.00	20	71.36	71.40	-20	2,580	-0.78%
2020/11/26	17	71.61	2	71.50	71.80	15	2,893	0.52%
2020/11/25	100	70.79	0	0.00	70.40	100	2,985	3.35%
2020/11/24	3	72.33	60	72.63	71.90	-57	3,023	-1.89%
2020/11/23	40	73.04	80	72.79	73.00	-40	3,061	-1.31%
2020/11/20	93	72.40	71	71.38	71.50	22	3,174	0.69%
2020/11/19	23	70.74	32	70.39	70.90	-9	3,176	-0.28%
2020/11/18	30	70.00	19.7	69.93	70.30	10.3	3,179	0.32%
2020/11/17	0	0.00	26	69.40	69.40	-26	3,201	-0.81%
2020/11/16	13	70.00	129	69.86	69.90	-116	3,247	-3.57%	大賣/鉅額交易
2020/11/13	32	68.57	101	68.46	68.80	-69	3,242	-2.13%	大賣/
2020/11/12	25	68.53	0	0.00	67.90	25	3,258	0.77%
2020/11/11	2	66.90	94	66.98	67.60	-92	3,254	-2.83%
2020/11/10	7	67.56	14	68.54	67.10	-7	3,245	-0.22%
2020/11/09	8	69.24	0	0.00	69.30	8	3,248	0.25%
2020/11/06	1	68.50	0	0.00	68.30	1	3,309	0.03%
2020/11/05	0	0.00	51	68.79	68.70	-51	3,368	-1.51%
2020/11/04	4	68.60	3	68.23	68.50	1	3,477	0.03%
2020/11/03	4	68.20	3	67.90	67.70	1	3,569	0.03%
2020/11/02	4	67.05	0	0.00	66.90	4	3,660	0.11%
2020/10/30	0	0.00	4	68.95	68.90	-4	3,819	-0.10%
2020/10/29	0	0.00	9	68.70	68.70	-9	3,913	-0.23%
2020/10/27	11	69.80	0	0.00	69.80	11	3,973	0.28%
2020/10/26	2	70.45	15	70.40	70.30	-13	4,003	-0.32%
2020/10/23	53	72.00	10	72.22	71.80	43	4,023	1.07%
2020/10/22	1	72.30	5	73.92	72.30	-4	4,089	-0.10%
2020/10/21	5	73.56	31	72.89	73.60	-26	4,122	-0.63%
2020/10/20	38	72.98	47	72.51	73.30	-9	4,235	-0.21%
2020/10/19	33	72.80	19	72.20	72.20	14	4,299	0.33%
2020/10/16	5	73.58	22	73.54	72.00	-17	4,325	-0.39%
2020/10/15	16	73.96	6	73.57	73.60	10	4,366	0.23%
2020/10/14	0	0.00	23	73.68	73.60	-23	4,381	-0.52%
2020/10/13	37	73.88	19	73.69	73.40	18	4,413	0.41%
2020/10/12	30	73.81	70	73.20	72.90	-40	4,402	-0.91%
2020/10/08	58	73.12	46	72.49	72.50	12	4,432	0.27%
2020/10/07	59	71.86	29	70.73	72.00	30	4,449	0.67%
2020/10/06	34	71.39	5	71.06	71.10	29	4,462	0.65%
2020/10/05	6	69.80	26	69.54	69.70	-20	4,557	-0.44%
2020/09/30	32	68.65	2	68.75	69.40	30	4,685	0.64%
2020/09/29	22	67.54	0	0.00	67.40	22	4,805	0.46%
2020/09/28	5	68.00	12	67.73	67.90	-7	4,858	-0.14%
2020/09/25	32	68.88	16	70.57	67.60	16	4,900	0.33%
2020/09/24	164	70.38	24	70.93	70.10	140	4,913	2.85%	大買/鉅額交易
2020/09/23	20	74.03	9	73.21	71.90	11	4,959	0.22%
2020/09/22	37	72.17	0	0.00	72.30	37	4,928	0.75%
2020/09/21	2	72.20	13	73.45	72.20	-11	4,911	-0.22%
2020/09/18	4.3	74.04	63	73.77	73.30	-58.7	4,928	-1.19%
2020/09/17	23	73.34	97	73.45	73.00	-74	4,955	-1.49%
2020/09/16	159	74.52	17	72.77	74.40	142	4,942	2.87%	大買/鉅額交易
2020/09/15	20	72.66	16	72.69	72.50	4	4,854	0.08%
2020/09/14	22	71.81	1	71.60	71.50	21	4,864	0.43%
2020/09/11	1	70.00	14	71.15	70.20	-13	4,851	-0.27%
2020/09/10	55	72.29	15	72.27	70.80	40	4,827	0.83%
2020/09/09	9	70.56	30	71.77	72.10	-21	4,811	-0.44%
2020/09/08	31	74.87	35	73.93	73.90	-4	4,730	-0.08%
2020/09/07	14	74.99	6	74.28	73.20	8	4,733	0.17%
2020/09/04	19	74.52	89	74.34	74.20	-70	4,736	-1.48%
2020/09/03	271	77.16	294	77.13	77.30	-23	4,694	-0.49%	大買/大賣/
2020/09/02	142	77.07	83	75.39	77.90	59	4,650	1.27%	大買/
2020/09/01	138	75.66	120	76.54	73.60	18	4,585	0.39%	大買/大賣/
2020/08/31	110	75.00	69	74.17	74.80	41	4,326	0.95%	大買/
2020/08/28	69	73.38	9	71.21	73.60	60	4,250	1.41%
2020/08/27	15	72.79	97	72.85	71.60	-82	4,227	-1.94%
2020/08/26	104	73.31	120	71.90	73.50	-16	4,187	-0.38%	大買/大賣/
2020/08/25	450	70.01	21	70.47	70.30	429	4,033	10.63%	大買/鉅額交易
2020/08/24	0	0.00	385	67.27	67.80	-385	3,991	-9.65%	大賣/鉅額交易
2020/08/21	105	67.32	61	67.10	67.80	44	4,004	1.10%	大買/
2020/08/20	22	65.42	180	65.31	64.70	-158	4,107	-3.85%	大賣/鉅額交易
2020/08/19	0	0.00	5	68.82	68.50	-5	4,124	-0.12%
2020/08/18	7	69.67	49	69.20	69.60	-42	4,220	-1.00%
2020/08/17	32	70.61	11	70.53	70.60	21	4,218	0.50%
2020/08/14	4	69.30	28	68.34	69.60	-24	4,249	-0.56%
2020/08/13	40	69.30	10	69.32	69.10	30	4,316	0.70%
2020/08/12	11	70.97	7	71.29	70.80	4	4,295	0.09%
2020/08/11	26	73.19	27	73.00	73.50	-1	4,268	-0.02%
2020/08/10	104	74.82	15	74.54	72.50	89	4,299	2.07%	大買/
2020/08/07	174	73.26	76	73.82	72.50	98	4,232	2.32%	大買/
2020/08/06	392	73.46	27.5	73.62	74.70	364.5	4,190	8.70%	大買/鉅額交易
2020/08/05	34	72.69	320	73.24	72.40	-286	4,148	-6.89%	大賣/鉅額交易
2020/08/04	78	72.76	29	72.14	72.80	49	3,995	1.23%
2020/08/03	27	70.80	29	71.51	71.10	-2	4,000	-0.05%
2020/07/31	18	70.56	20	70.51	71.10	-2	4,150	-0.05%
2020/07/30	4	69.33	63	70.23	69.80	-59	4,202	-1.40%
2020/07/29	52	68.88	17	68.56	69.30	35	4,195	0.83%
2020/07/28	26	68.27	15	70.30	66.70	11	4,174	0.26%
2020/07/27	20	71.35	62	71.34	70.00	-42	4,119	-1.02%
2020/07/24	70	71.70	105	70.38	70.40	-35	4,088	-0.86%	大賣/
2020/07/23	75	69.34	29	69.60	69.40	46	3,980	1.16%
2020/07/22	1	67.50	32	67.23	67.50	-31	3,921	-0.79%
2020/07/21	37	66.86	6	66.80	67.40	31	3,895	0.80%
2020/07/20	11	64.59	4	64.85	64.30	7	3,863	0.18%
2020/07/17	1	65.70	8	66.76	64.90	-7	3,862	-0.18%
2020/07/16	16	68.38	7	67.40	67.40	9	3,852	0.23%
2020/07/15	35	68.87	19	69.00	66.90	16	3,841	0.42%
2020/07/14	11	69.85	95	69.75	69.30	-84	3,802	-2.21%
2020/07/13	1	71.40	10	71.76	71.30	-9	3,769	-0.24%
2020/07/10	18	71.13	87	72.00	70.20	-69	3,764	-1.83%
2020/07/09	63	74.51	351	74.75	74.60	-288	3,679	-7.83%	大賣/鉅額交易
2020/07/08	297	69.52	7	70.06	72.10	290	3,559	8.15%	大買/鉅額交易
2020/07/07	323	67.27	89	68.40	66.80	234	3,445	6.79%	大買/鉅額交易
2020/07/06	101	67.71	67	66.61	68.50	34	3,435	0.99%	大買/
2020/07/03	295	64.61	115	64.38	65.90	180	3,370	5.34%	大買/大賣/鉅額交易
2020/07/02	164	63.53	111	63.17	64.30	53	3,322	1.60%	大買/大賣/
2020/07/01	127	62.18	8	62.08	62.00	119	3,275	3.63%	大買/鉅額交易
2020/06/30	62	61.40	46	61.46	61.60	16	3,257	0.49%
2020/06/29	53	62.50	36	61.69	61.30	17	3,250	0.52%
2020/06/24	44	61.83	57	61.47	61.80	-13	3,219	-0.40%
2020/06/23	77	59.69	142	59.79	60.00	-65	3,179	-2.04%	大賣/
2020/06/22	51	61.42	37	61.42	61.20	14	3,139	0.45%
2020/06/19	61	62.79	19	62.78	61.60	42	3,177	1.32%
2020/06/18	30	61.34	0	0.00	61.50	30	3,156	0.95%
2020/06/16	13	61.42	20	61.39	60.60	-7	3,186	-0.22%
2020/06/15	68	60.84	21	60.71	60.10	47	3,213	1.46%
2020/06/12	30	60.32	0	0.00	59.90	30	3,235	0.93%
2020/06/11	18	60.63	8	61.54	60.40	10	3,240	0.31%
2020/06/10	1	60.00	8	59.99	60.60	-7	3,239	-0.22%
2020/06/09	2	60.80	166	61.10	60.90	-164	3,269	-5.02%	大賣/鉅額交易
2020/06/08	111	61.41	149	60.98	63.00	-38	3,256	-1.17%	大買/大賣/
2020/06/05	33	60.22	124	60.06	60.10	-91	3,197	-2.85%	大賣/
2020/06/04	9	59.58	183	59.12	59.10	-174	3,225	-5.39%	大賣/鉅額交易
2020/06/03	261	59.59	4	58.80	59.90	257	3,321	7.74%	大買/鉅額交易
2020/06/02	1	58.70	94	58.71	58.70	-93	3,439	-2.70%
2020/06/01	87	59.18	126	58.80	59.10	-39	3,459	-1.13%	大賣/
2020/05/29	15	58.99	0	0.00	59.00	15	3,529	0.42%
2020/05/28	15	59.06	37	58.93	58.50	-22	3,567	-0.62%
2020/05/27	576	59.75	237	59.41	58.80	339	3,593	9.43%	大買/大賣/鉅額交易
2020/05/26	7	59.34	110	59.39	58.60	-103	3,522	-2.92%	大賣/鉅額交易
2020/05/25	124	59.32	32	58.07	60.70	92	3,490	2.64%	大買/
2020/05/22	32	56.91	8	56.69	57.00	24	3,420	0.70%
2020/05/21	12	56.51	28	56.89	56.50	-16	3,538	-0.45%
2020/05/20	36	57.43	17	56.84	57.10	19	3,509	0.54%
2020/05/19	7	55.91	51	55.36	56.00	-44	3,447	-1.28%
2020/05/18	39	55.38	38	55.33	55.20	1	3,422	0.03%
2020/05/15	80	56.21	53	55.04	54.90	27	3,374	0.80%
2020/05/14	4	55.40	135	54.74	53.10	-131	3,281	-3.99%	大賣/鉅額交易
2020/05/13	13	55.90	166	55.35	55.20	-153	3,241	-4.72%	大賣/鉅額交易
2020/05/12	54	55.02	20	54.63	55.50	34	3,189	1.07%
2020/05/11	40	54.48	3	53.20	53.80	37	3,135	1.18%
2020/05/08	6	53.82	62	53.70	54.00	-56	3,101	-1.81%
2020/05/07	86	53.03	93	52.64	54.70	-7	3,000	-0.23%
2020/05/06	119	49.86	58	49.06	49.80	61	2,806	2.17%	大買/
2020/05/05	79	48.17	40	47.83	47.80	39	2,727	1.43%
2020/05/04	2	46.58	9	46.73	47.05	-7	2,697	-0.26%
2020/04/30	2	47.30	27	47.06	47.15	-25	2,685	-0.93%
2020/04/29	26	47.09	20	46.94	47.05	6	2,682	0.22%
2020/04/28	24	46.33	3	46.15	46.35	21	2,675	0.78%
2020/04/27	3	46.18	14	46.40	46.10	-11	2,688	-0.41%
2020/04/24	8	45.98	5	45.82	45.75	3	2,673	0.11%
2020/04/23	11	46.15	52	45.93	46.00	-41	2,661	-1.54%
2020/04/22	37	45.03	7	44.35	45.80	30	2,633	1.14%
2020/04/21	21	44.56	10	44.83	44.20	11	2,607	0.42%
2020/04/20	2	45.13	1	45.15	45.40	1	2,576	0.04%
2020/04/17	10	45.05	32	45.82	45.15	-22	2,562	-0.86%
2020/04/16	24	45.47	0	0.00	45.45	24	2,532	0.95%
2020/04/15	4	44.99	22	45.07	44.90	-18	2,512	-0.72%
2020/04/14	30	44.74	14	44.49	44.90	16	2,482	0.64%
2020/04/13	7	43.75	0	0.00	43.85	7	2,457	0.28%
2020/04/10	1	43.55	1	43.35	43.35	0	2,443	0.00%
2020/04/09	21	42.97	21	43.50	43.25	0	2,427	0.00%
2020/04/08	2	41.30	25	41.75	41.80	-23	2,369	-0.97%
2020/04/07	40	41.40	9	41.32	41.45	31	2,354	1.32%
2020/04/06	31	40.30	38	40.67	40.70	-7	2,338	-0.30%
2020/04/01	46	39.41	2	39.25	39.50	44	2,307	1.91%
2020/03/31	3	39.42	0	0.00	39.15	3	2,299	0.13%
2020/03/30	1	38.30	1	38.90	39.25	0	2,286	0.00%
2020/03/27	1	39.60	1	39.35	39.10	0	2,273	0.00%
2020/03/26	1	38.50	4	38.25	39.00	-3	2,248	-0.13%
2020/03/25	9	39.70	8	39.51	38.65	1	2,228	0.04%
2020/03/24	12	37.73	0	0.00	38.15	12	2,189	0.55%
2020/03/23	0	0.00	4	36.20	36.85	-4	2,180	-0.18%
2020/03/20	1	37.45	1	36.05	37.55	0	2,198	0.00%
2020/03/18	21.3	38.36	28	38.39	37.20	-6.7	2,137	-0.32%
2020/03/17	9	39.29	15	38.92	38.85	-6	2,092	-0.29%
2020/03/16	32	41.82	92	41.84	40.50	-60	2,047	-2.93%
2020/03/13	40	42.40	344	42.10	43.55	-304	2,005	-15.16%	大賣/鉅額交易
2020/03/12	4.2	44.11	298	44.70	44.90	-293.8	2,009	-14.62%	大賣/鉅額交易
2020/03/11	15	46.89	12	47.21	46.20	3	1,936	0.15%
2020/03/10	17	46.64	23	45.79	47.00	-6	1,874	-0.32%
2020/03/09	19.2	47.48	90	47.57	46.40	-70.8	1,786	-3.96%
2020/03/06	115.1	48.94	26	48.71	50.20	89.1	1,652	5.39%	大買/
2020/03/05	8	46.34	19	46.53	46.55	-11	1,494	-0.74%
2020/03/04	37.5	46.21	20	45.84	45.90	17.5	1,451	1.21%
2020/03/03	2	45.50	19	45.36	45.20	-17	1,354	-1.26%
2020/03/02	8	44.65	4	44.74	44.85	4	1,302	0.31%
2020/02/27	11	44.59	25	44.37	44.10	-14	1,244	-1.13%
2020/02/26	35	44.66	2	44.28	44.40	33	1,181	2.79%
2020/02/25	1.5	43.72	47	43.93	44.20	-45.5	1,137	-4.00%
2020/02/24	59	43.96	4	44.18	44.35	55	1,093	5.03%
2020/02/19	0	0.00	99	41.52	41.50	-99	912	-10.85%
2020/02/11	0	0.00	1	41.35	41.35	-1	1,037	-0.10%
2020/02/10	1	40.60	0	0.00	40.35	1	1,068	0.09%
2020/02/07	0	0.00	11	40.05	40.00	-11	1,089	-1.01%
2020/02/05	0	0.00	9	39.98	39.90	-9	1,160	-0.78%
2020/02/04	2	40.10	0	0.00	40.00	2	1,178	0.17%
2020/01/31	0	0.00	7	40.95	40.90	-7	1,198	-0.58%
2020/01/30	16	39.69	0	0.00	38.85	16	1,224	1.31%
2020/01/16	0	0.00	1	42.40	42.40	-1	1,378	-0.07%
2020/01/15	0	0.00	1	42.35	42.40	-1	1,390	-0.07%
2020/01/03	0	0.00	5	44.70	43.75	-5	1,746	-0.29%
2020/01/02	2	44.20	0	0.00	44.70	2	1,750	0.11%
2019/12/27	0	0.00	45	44.14	44.40	-45	1,790	-2.51%
2019/12/25	0	0.00	1	44.10	44.00	-1	1,805	-0.06%
2019/12/19	5	45.67	0	0.00	44.85	5	1,859	0.27%
2019/12/18	13	45.45	16	46.23	45.45	-3	1,883	-0.16%
2019/12/17	0	0.00	8	45.53	45.50	-8	1,884	-0.42%
2019/12/16	2	44.90	10	44.32	44.65	-8	1,864	-0.43%
2019/12/13	0	0.00	21	43.83	43.95	-21	1,941	-1.08%
2019/12/12	3	44.03	29	44.00	43.90	-26	1,964	-1.32%
2019/12/11	1	43.80	3	43.87	44.05	-2	1,971	-0.10%
2019/12/10	3	43.65	13	43.67	44.05	-10	1,976	-0.51%
2019/12/09	57	44.09	26	44.33	43.65	31	1,974	1.57%
2019/12/06	0	0.00	2	42.35	41.95	-2	1,935	-0.10%
2019/12/04	0	0.00	2	41.60	41.75	-2	2,103	-0.10%
2019/12/02	5	40.95	0	0.00	41.00	5	2,118	0.24%
2019/11/29	79	41.79	0	0.00	41.70	79	2,135	3.70%
2019/11/27	2	42.00	0	0.00	42.20	2	2,146	0.09%
2019/11/26	111	41.62	0	0.00	41.55	111	2,143	5.18%	大買/鉅額交易
2019/11/21	9	40.68	0	0.00	41.50	9	2,137	0.42%
2019/11/20	0	0.00	1	41.25	41.30	-1	2,140	-0.05%
2019/11/19	0	0.00	1	41.80	41.80	-1	2,142	-0.05%
2019/11/15	8	41.35	2	41.90	41.70	6	2,203	0.27%
2019/11/14	22	41.43	1	41.20	41.20	21	2,223	0.94%
2019/11/13	2	41.33	1	41.55	41.55	1	2,227	0.04%
2019/11/12	42	41.86	8	42.01	41.85	34	2,216	1.53%
2019/11/11	10	41.23	50	41.17	41.20	-40	2,201	-1.82%
2019/11/08	1	45.00	101	45.32	44.15	-100	2,140	-4.67%	大賣/
2019/11/07	1	45.90	18	45.89	45.85	-17	2,076	-0.82%
2019/11/06	1	45.30	2	45.38	45.30	-1	2,031	-0.05%
2019/11/04	0	0.00	60	44.76	45.00	-60	1,938	-3.10%
2019/10/31	0	0.00	5	44.30	44.40	-5	1,896	-0.26%
2019/10/30	0	0.00	101	44.51	44.70	-101	1,861	-5.43%	大賣/鉅額交易
2019/10/29	5	45.05	157	44.64	44.60	-152	1,844	-8.24%	大賣/鉅額交易
2019/10/28	34	45.21	27	45.44	45.00	7	1,797	0.39%
2019/10/25	4	43.36	1	43.00	43.60	3	1,653	0.18%
2019/10/24	1	43.05	3	43.30	43.60	-2	1,626	-0.12%
2019/10/23	1	43.00	1	42.60	42.90	0	1,602	0.00%
2019/10/22	4	43.00	50	42.72	43.00	-46	1,588	-2.90%
2019/10/21	5	42.25	0	0.00	42.05	5	1,555	0.32%
2019/10/18	1	42.65	11	43.07	43.30	-10	1,524	-0.66%
2019/10/17	4	42.28	20	42.57	42.60	-16	1,482	-1.08%
2019/10/16	12	42.53	5	42.92	42.60	7	1,464	0.48%
2019/10/15	8	43.03	9	43.39	43.05	-1	1,399	-0.07%
2019/10/14	1	40.35	1	40.40	40.30	0	1,259	0.00%
2019/10/08	0	0.00	1	39.45	39.30	-1	1,210	-0.08%
2019/10/07	3	39.73	0	0.00	39.75	3	1,220	0.25%
2019/09/26	1	39.90	1	39.55	39.70	0	1,206	0.00%
2019/09/25	0	0.00	1	39.10	40.00	-1	1,198	-0.08%
2019/09/24	2	39.58	6	40.23	39.35	-4	1,183	-0.34%
2019/09/23	9	40.00	5	40.17	40.15	4	1,151	0.35%
2019/09/20	3	39.38	7	39.79	39.80	-4	1,114	-0.36%
2019/09/19	6	39.38	14	39.04	38.80	-8	1,082	-0.74%
2019/09/18	8	39.69	15	40.05	39.85	-7	1,065	-0.66%
2019/09/17	3	38.25	2	38.45	39.00	1	956	0.10%
2019/09/11	0	0.00	5	37.72	37.70	-5	901	-0.55%
2019/09/10	9	37.86	0	0.00	37.60	9	882	1.02%
2019/09/09	85	39.75	85	38.82	38.50	0	834	0.00%
2019/09/06	0	0.00	12	36.75	36.80	-12	666	-1.80%
2019/09/05	0	0.00	2	36.80	36.70	-2	654	-0.31%
2019/09/04	1	36.65	7	36.55	36.65	-6	643	-0.93%
2019/09/03	22	36.50	0	0.00	36.65	22	633	3.47%
2019/09/02	8	36.26	0	0.00	36.20	8	607	1.32%
2019/08/30	0	0.00	5	35.85	35.85	-5	596	-0.84%
2019/08/29	3	35.68	0	0.00	35.60	3	583	0.51%
2019/08/28	1	35.60	0	0.00	35.45	1	577	0.17%
2019/08/26	1	35.20	0	0.00	35.15	1	577	0.17%
2019/08/22	2	35.50	2	35.65	35.50	0	569	0.00%
2019/08/21	36	35.58	0	0.00	35.65	36	560	6.42%
2019/08/20	1	35.90	0	0.00	35.90	1	551	0.18%
2019/08/19	2	35.45	1	35.55	35.35	1	486	0.21%
2019/08/14	0	0.00	2	33.70	33.50	-2	448	-0.45%
2019/08/13	0	0.00	53	32.73	32.60	-53	441	-12.00%
2019/08/02	2.3	32.70	0	0.00	32.70	2.3	441	0.51%
2019/07/30	0	0.00	4	33.35	33.30	-4	440	-0.91%
2019/07/29	0.2	33.50	0	0.00	33.60	0.2	447	0.04%
2019/07/24	1	33.90	0	0.00	33.90	1	447	0.22%
2019/07/15	0.3	33.75	0	0.00	33.65	0.3	462	0.06%
2019/07/11	22	34.17	5	34.00	34.15	17	456	3.72%
2019/07/10	5	36.40	5	36.45	36.40	0	432	0.00%
2019/07/09	0	0.00	8	36.25	36.20	-8	394	-2.03%
2019/07/08	0	0.00	2	35.75	35.75	-2	373	-0.53%
2019/07/05	0	0.00	3	35.60	35.60	-3	371	-0.81%
2019/07/04	5	35.50	2	35.60	35.55	3	367	0.82%
2019/06/26	0	0.00	2	34.65	34.65	-2	355	-0.56%
2019/06/20	1	34.20	0	0.00	34.20	1	351	0.28%
2019/05/29	0	0.00	1	33.35	33.35	-1	425	-0.24%
2019/05/24	2	33.35	0	0.00	33.35	2	457	0.44%
2019/05/23	0	0.00	1	33.40	33.30	-1	467	-0.21%
2019/05/22	0	0.00	4	33.20	33.70	-4	481	-0.83%
2019/05/20	4	33.28	38	33.33	33.25	-34	483	-7.03%
2019/05/17	0	0.00	4	33.83	33.70	-4	498	-0.80%
2019/05/16	2	33.95	0	0.00	33.70	2	506	0.40%
2019/05/14	4	33.20	0	0.00	33.75	4	512	0.78%
2019/05/10	1	34.40	5	34.55	34.40	-4	527	-0.76%
2019/05/09	0	0.00	10	34.53	34.70	-10	529	-1.89%
2019/05/07	60	34.95	1	34.80	34.80	59	540	10.91%
2019/05/06	5.3	34.79	0	0.00	34.50	5.3	547	0.97%
2019/05/03	0	0.00	0.7	35.10	35.15	-0.7	560	-0.13%
2019/05/02	38	35.13	1	35.10	35.15	37	564	6.56%
2019/04/30	59	35.06	0	0.00	35.05	59	569	10.36%
2019/04/29	0.2	35.20	0	0.00	35.15	0.2	591	0.03%
2019/04/26	1	35.50	2	35.60	35.55	-1	584	-0.17%
2019/04/23	2	35.35	0	0.00	35.30	2	572	0.35%
2019/04/22	12	35.50	5	35.65	35.65	7	570	1.23%
2019/04/19	3	35.35	5	35.00	35.15	-2	557	-0.36%
2019/04/17	14	35.43	14	35.29	35.30	0	549	0.00%
2019/04/15	5	35.10	0	0.00	35.05	5	538	0.93%
2019/04/12	55	34.95	0	0.00	35.00	55	538	10.21%
2019/04/10	0	0.00	5	35.10	35.20	-5	527	-0.95%
2019/04/01	1	35.15	0	0.00	35.15	1	506	0.20%
2019/03/29	5	35.05	0	0.00	35.05	5	503	0.99%
2019/03/27	5	35.25	0	0.00	35.00	5	504	0.99%
2019/03/25	0	0.00	3	35.05	35.00	-3	500	-0.60%
2019/03/21	0.3	35.45	0	0.00	35.50	0.3	491	0.05%
2019/03/19	0	0.00	3	35.10	35.10	-3	459	-0.65%
2019/03/15	0.3	34.55	2	35.50	34.70	-1.8	457	-0.38%
2019/03/14	51	35.34	0	0.00	35.30	51	445	11.44%
2019/03/13	3	35.07	0	0.00	35.10	3	447	0.67%
2019/03/12	1	35.30	0	0.00	35.35	1	446	0.22%
2019/03/11	6	35.25	0	0.00	35.35	6	447	1.34%
2019/03/06	50	35.35	0	0.00	35.20	50	448	11.15%
2019/03/05	1	35.30	0	0.00	35.35	1	445	0.22%
2019/02/27	40	35.12	0	0.00	35.25	40	435	9.19%
2019/02/26	0	0.00	13	34.90	34.90	-13	426	-3.05%
2019/02/21	15	35.24	1	34.55	35.25	14	387	3.61%
2019/02/20	0	0.00	58	34.23	34.15	-58	370	-15.65%
2019/02/18	10	34.15	12	34.28	34.15	-2	356	-0.56%
2019/02/13	0	0.00	1	33.90	34.05	-1	325	-0.31%
2019/02/12	0	0.00	6	34.02	33.95	-6	318	-1.89%
2019/01/25	6	33.38	3	33.60	33.45	3	284	1.05%
2019/01/24	5	33.51	0	0.00	33.50	5	275	1.82%
2019/01/21	1.3	32.57	0	0.00	32.50	1.3	237	0.55%
2019/01/17	0	0.00	1	31.40	31.10	-1	223	-0.45%
2019/01/15	0	0.00	41	30.97	31.00	-41	223	-18.31%
2019/01/14	1	31.00	0	0.00	30.90	1	222	0.45%
2019/01/09	0	0.00	13	30.75	30.75	-13	222	-5.84%
2018/12/24	4	30.50	0	0.00	30.35	4	249	1.60%
2018/12/10	0	0.00	6	30.90	30.95	-6	244	-2.46%
2018/11/30	6	33.38	5	33.45	33.05	1	252	0.40%
2018/11/22	0	0.00	2	32.05	31.75	-2	240	-0.83%
2018/11/21	2	31.85	0	0.00	31.95	2	239	0.84%
2018/11/16	0	0.00	1	31.70	31.75	-1	242	-0.41%
2018/11/09	3	31.60	0	0.00	31.60	3	247	1.21%
2018/11/08	6	32.34	5	31.96	32.05	1	248	0.40%
2018/10/26	0	0.00	45	29.66	29.65	-45	273	-16.46%
2018/10/25	0	0.00	56	29.97	29.65	-56	274	-20.42%
2018/10/23	0	0.00	28	31.37	31.55	-28	265	-10.53%
2018/10/19	0	0.00	1	31.30	31.25	-1	269	-0.37%
2018/10/17	0	0.00	4	32.05	31.70	-4	272	-1.47%
2018/10/12	0	0.00	2	31.10	31.40	-2	270	-0.74%
2018/10/09	0	0.00	11	33.42	33.25	-11	259	-4.24%
2018/10/08	0	0.00	6	32.93	32.85	-6	256	-2.34%
2018/10/03	0	0.00	0.3	33.80	33.70	-0.3	264	-0.12%
2018/10/01	0	0.00	1.2	33.67	33.70	-1.2	278	-0.42%
2018/09/20	1	34.20	0	0.00	34.10	1	299	0.33%
2018/09/13	0	0.00	14	34.29	34.25	-14	337	-4.14%
2018/09/05	59	35.02	0	0.00	34.90	59	346	17.00%
2018/08/31	56	35.17	0	0.00	35.10	56	373	14.98%
2018/08/30	1	34.95	0	0.00	35.10	1	379	0.26%
2018/08/23	0	0.00	10	35.05	35.05	-10	412	-2.42%
2018/08/21	0	0.00	5	35.50	35.50	-5	416	-1.20%
2018/08/20	0	0.00	5	35.20	35.15	-5	419	-1.19%
2018/08/14	27	35.24	0	0.00	35.35	27	424	6.37%
2018/08/13	46	35.22	0	0.00	35.15	46	424	10.83%
2018/08/09	44	36.06	0	0.00	36.05	44	418	10.52%
2018/08/08	0	0.00	2	35.75	35.70	-2	414	-0.48%
2018/08/07	14	35.31	0	0.00	35.25	14	411	3.40%
2018/08/06	0	0.00	1	35.40	35.30	-1	413	-0.24%
2018/08/03	0	0.00	43	35.14	35.15	-43	419	-10.24%
2018/08/02	0	0.00	22	35.29	35.20	-22	425	-5.17%
2018/08/01	28	35.23	22	35.18	35.35	6	433	1.38%
2018/07/30	18	35.33	0	0.00	35.25	18	432	4.16%
2018/07/26	18	35.19	0	0.00	35.10	18	430	4.18%
2018/07/24	19	35.32	0	0.00	35.30	19	433	4.39%
2018/07/11	73	36.99	0	0.00	37.00	73	462	15.78%
2018/07/09	6	36.01	0	0.00	35.95	6	450	1.33%
2018/07/06	5	35.97	0	0.00	35.80	5	449	1.11%
2018/07/05	1	36.55	0	0.00	36.00	1	449	0.22%
2018/07/03	1	36.95	0	0.00	36.60	1	452	0.22%
2018/06/29	0	0.00	4	37.25	37.20	-4	467	-0.86%
2018/06/28	4	37.26	2	37.30	37.15	2	475	0.42%
2018/06/27	2	37.65	0	0.00	37.45	2	523	0.38%
2018/06/21	38	37.03	0	0.00	37.00	38	519	7.31%
2018/06/15	80	37.39	0	0.00	37.30	80	541	14.79%
2018/06/13	62	37.84	0	0.00	37.80	62	555	11.16%
2018/06/12	0	0.00	3	37.85	37.70	-3	555	-0.54%
2018/06/11	74	37.71	0	0.00	37.85	74	565	13.09%
2018/06/08	10	37.40	0	0.00	37.50	10	571	1.75%
2018/06/06	46	37.50	0	0.00	37.40	46	589	7.81%
2018/06/05	10	37.50	1	37.45	37.25	9	599	1.50%
2018/06/04	0	0.00	1	36.85	37.05	-1	602	-0.17%
2018/05/03	0	0.00	8	34.93	35.00	-8	1,071	-0.75%
2018/04/26	1	35.05	0	0.00	34.80	1	1,114	0.09%
2018/04/25	1	35.25	2	35.20	35.30	-1	1,112	-0.09%
2018/04/24	5	35.49	0	0.00	35.30	5	1,111	0.45%
2018/04/23	1	36.05	0	0.00	36.05	1	1,103	0.09%
2018/04/17	1	36.60	2	36.65	36.60	-1	1,089	-0.09%
2018/04/16	0	0.00	1	36.85	36.85	-1	1,096	-0.09%
2018/04/13	22	37.23	0	0.00	37.10	22	1,098	2.00%
2018/04/11	80	37.69	0	0.00	37.75	80	1,099	7.27%
2018/04/10	0	0.00	2	37.55	37.70	-2	1,102	-0.18%
2018/04/03	90	38.06	0	0.00	38.20	90	1,107	8.13%
2018/04/02	0	0.00	25	38.38	38.20	-25	1,102	-2.27%
2018/03/31	5	38.95	0	0.00	38.80	5	1,091	0.46%
2018/03/30	0	0.00	2	38.70	39.00	-2	1,083	-0.18%
2018/03/29	0	0.00	1	38.45	38.35	-1	1,038	-0.10%
2018/03/28	40	37.71	3	37.95	37.75	37	1,023	3.62%
2018/03/27	30	37.75	0	0.00	37.75	30	1,021	2.94%
2018/03/23	151	37.03	1	37.40	37.40	150	1,033	14.52%	大買/鉅額交易
2018/03/22	1	37.55	0	0.00	37.40	1	1,100	0.09%
2018/03/21	30	37.90	0	0.00	37.95	30	1,098	2.73%
2018/03/20	1	37.55	1	37.95	37.95	0	1,090	0.00%
2018/03/19	0	0.00	3	38.15	37.95	-3	1,081	-0.28%
2018/03/15	100	37.81	0	0.00	37.75	100	1,063	9.40%
2018/03/14	0	0.00	3	37.82	37.85	-3	1,053	-0.28%
2018/03/13	6	37.27	7	37.29	37.55	-1	1,027	-0.10%
2018/03/12	0	0.00	6	36.98	37.20	-6	1,018	-0.59%
2018/03/09	2	36.60	2	37.35	36.60	0	1,015	0.00%
2018/03/07	3	36.65	3	37.20	36.65	0	1,001	0.00%
2018/03/06	54	37.07	3	37.47	37.20	51	1,005	5.07%
2018/03/05	0	0.00	17	37.10	37.30	-17	1,022	-1.66%
2018/03/02	50	36.93	5	36.97	36.95	45	1,028	4.38%
2018/02/27	3	35.90	2	36.20	35.90	1	1,023	0.10%
2018/02/26	30	36.20	0	0.00	36.20	30	1,021	2.94%
2018/02/22	0	0.00	5	35.23	35.25	-5	1,010	-0.49%
2018/02/09	3	32.15	0	0.00	34.00	3	1,008	0.30%
2018/02/08	9	33.29	0	0.00	33.15	9	996	0.90%
2018/02/07	3	33.65	30	34.13	33.65	-27	992	-2.72%
2018/02/06	3	33.85	38	33.87	33.55	-35	986	-3.55%
2018/02/01	1	38.20	34	37.59	37.00	-33	963	-3.42%
2018/01/30	5	37.02	27	37.15	36.85	-22	957	-2.30%
2018/01/29	45	38.34	26	38.25	38.20	19	918	2.07%
2018/01/26	4	36.80	4	36.65	37.20	0	754	0.00%
2018/01/25	2	35.85	0	0.00	35.85	2	802	0.25%
2018/01/24	3	34.85	0	0.00	35.80	3	802	0.37%
2018/01/23	6	35.06	0	0.00	35.00	6	774	0.78%
2018/01/22	7	34.86	0	0.00	35.20	7	778	0.90%
2018/01/19	1	35.05	0	0.00	35.05	1	787	0.13%
2018/01/12	1	35.10	0	0.00	35.15	1	825	0.12%
2018/01/10	2	35.03	0	0.00	34.80	2	916	0.22%
2018/01/09	1	35.50	0	0.00	35.50	1	953	0.10%
2018/01/08	2	35.80	0	0.00	35.65	2	973	0.21%
2018/01/04	1	35.80	0.4	35.85	36.00	0.7	1,086	0.06%
2018/01/02	1	35.70	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

永豐金券商分點個股進出
永豐金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

永豐金 券商分點個股進出 永豐金 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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析