欣興 (3037)-合庫-高雄券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766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

欣興 (3037)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/06/14	10.2	183.39	5	182.50	182.50	5.2	13,658	0.04%
2024/06/13	27.7	185.19	8	184.94	184.00	19.7	14,080	0.14%
2024/06/12	9.8	185.75	5	185.60	185.50	4.8	14,206	0.03%
2024/06/11	13	182.15	11	183.95	182.50	2	14,181	0.01%
2024/06/07	6.1	185.82	1.2	187.11	184.00	4.9	14,261	0.03%
2024/06/06	3	190.83	3	190.00	187.50	0	14,334	0.00%
2024/06/05	5.1	185.90	8	186.94	185.50	-2.9	14,363	-0.02%
2024/06/04	9.3	188.30	5	187.90	187.50	4.3	14,544	0.03%
2024/06/03	10	190.80	9	190.06	188.50	1	14,621	0.01%
2024/05/31	3.3	186.02	1	189.00	182.50	2.3	14,691	0.02%
2024/05/30	10.2	187.76	3	187.50	187.50	7.2	14,557	0.05%
2024/05/29	52	196.17	40.5	199.75	191.00	11.5	14,548	0.08%
2024/05/28	1.5	189.67	1	190.50	192.00	0.5	14,136	0.00%
2024/05/27	0.1	191.50	5	192.10	192.00	-4.9	14,502	-0.03%
2024/05/23	1	189.00	7	189.57	191.00	-6	15,954	-0.04%
2024/05/22	1	182.50	0	0.00	182.50	1	15,873	0.01%
2024/05/21	2	180.50	2	182.50	182.00	0	16,037	0.00%
2024/05/20	5.3	180.61	4	180.50	180.50	1.3	16,176	0.01%
2024/05/17	2	183.00	2	183.50	183.50	0	16,378	0.00%
2024/05/16	8	184.56	5	183.30	183.00	3	17,068	0.02%
2024/05/15	16	183.16	3	182.50	182.50	13	17,079	0.08%
2024/05/14	15	183.97	8	184.25	183.50	7	17,191	0.04%
2024/05/13	12.1	185.30	12	186.50	186.50	0.1	17,219	0.00%
2024/05/10	7	189.93	3.5	189.57	190.00	3.5	17,236	0.02%
2024/05/09	48	191.76	43	189.50	190.50	5	17,221	0.03%
2024/05/08	13	186.08	32	187.81	189.00	-19	17,053	-0.11%
2024/05/07	14	181.36	6	181.83	182.00	8	16,965	0.05%
2024/05/06	4	181.13	4	183.63	184.00	0	17,182	0.00%
2024/05/03	3	177.83	0	0.00	176.00	3	17,232	0.02%
2024/05/02	5.1	179.20	4	179.25	178.00	1.1	17,587	0.01%
2024/04/30	9	183.89	8	183.81	182.00	1	17,726	0.01%
2024/04/29	6.2	183.18	8	183.94	184.00	-1.8	17,823	-0.01%
2024/04/26	17	182.50	7	181.86	182.50	10	18,070	0.06%
2024/04/25	37	186.18	8.1	189.21	184.00	28.9	18,192	0.16%
2024/04/24	0	0.00	35.3	186.69	187.00	-35.3	17,703	-0.20%
2024/04/23	2	170.50	1	170.00	170.00	1	17,511	0.01%
2024/04/22	8	168.19	3	167.50	167.50	5	17,483	0.03%
2024/04/19	26.1	172.67	11	170.68	170.00	15.1	17,462	0.09%
2024/04/18	3	177.17	7	178.93	178.50	-4	17,256	-0.02%
2024/04/17	11.3	176.62	6	179.33	179.00	5.3	17,275	0.03%
2024/04/16	16	177.16	0	0.00	177.00	16	17,189	0.09%
2024/04/15	14.9	184.69	15	183.33	182.50	-0.1	17,092	0.00%
2024/04/12	6.1	191.77	6.1	193.98	194.00	0	16,828	0.00%
2024/04/11	3.2	189.84	1.2	192.00	192.50	2	16,964	0.01%
2024/04/10	4.2	192.20	3	191.83	191.50	1.2	17,078	0.01%
2024/04/09	23.3	195.90	16	194.09	193.50	7.3	17,147	0.04%
2024/04/08	6	199.08	23.6	199.08	199.00	-17.6	17,073	-0.10%
2024/04/03	10	191.20	7	192.29	192.00	3	16,814	0.02%
2024/04/02	5.7	193.65	1.1	194.86	193.50	4.6	16,766	0.03%
2024/04/01	6	195.42	26	194.46	193.00	-20	16,727	-0.12%
2024/03/29	2.3	191.91	8.2	193.75	191.00	-5.9	16,622	-0.04%
2024/03/28	7	190.57	4	190.25	190.00	3	16,502	0.02%
2024/03/27	12	191.75	5	191.30	191.50	7	16,503	0.04%
2024/03/26	11.2	197.11	3	193.83	190.00	8.2	16,579	0.05%
2024/03/25	8	197.01	9	198.61	198.00	-1	16,372	-0.01%
2024/03/22	8.1	198.00	8.6	199.33	200.00	-0.5	16,352	0.00%
2024/03/21	14	200.11	16.7	200.70	200.00	-2.7	16,283	-0.02%
2024/03/20	15.6	196.29	26.6	196.44	196.50	-11	16,104	-0.07%
2024/03/19	14.2	192.15	39.8	192.13	192.50	-25.6	15,743	-0.16%
2024/03/18	3.1	186.82	39.4	183.23	187.00	-36.3	15,167	-0.24%
2024/03/15	15	174.00	8.2	173.68	172.00	6.8	14,782	0.05%
2024/03/14	1.4	178.19	2.2	178.14	177.50	-0.9	14,960	-0.01%
2024/03/13	18.5	179.51	6	178.67	177.50	12.5	14,974	0.08%
2024/03/12	3.1	180.85	11.1	181.73	182.00	-8	14,884	-0.05%
2024/03/11	1	173.50	8.3	176.24	177.00	-7.3	14,746	-0.05%
2024/03/08	5	174.70	6.4	174.03	173.50	-1.4	14,819	-0.01%
2024/03/07	4.2	174.31	3.5	173.59	172.50	0.8	14,725	0.01%
2024/03/06	9	173.89	2	174.25	174.00	7	14,683	0.05%
2024/03/05	7.1	178.86	7	178.79	178.00	0.1	14,731	0.00%
2024/03/04	7.1	180.71	14.1	181.25	180.50	-7	14,948	-0.05%
2024/03/01	13	178.42	3	178.67	178.00	10	15,050	0.07%
2024/02/29	16.8	175.54	11	176.73	179.50	5.8	14,991	0.04%
2024/02/27	95.8	182.19	27	179.19	179.00	68.8	14,636	0.47%
2024/02/26	6	192.33	54.1	195.11	196.00	-48.1	13,782	-0.35%
2024/02/23	5.4	189.78	11.4	189.54	188.00	-6	13,574	-0.04%
2024/02/22	24.2	188.69	14	188.29	189.00	10.2	13,899	0.07%
2024/02/21	14.3	188.73	2	189.50	189.50	12.3	13,926	0.09%
2024/02/20	17.1	189.88	9	190.39	190.50	8	13,945	0.06%
2024/02/19	6	191.08	31.7	190.34	192.50	-25.7	13,727	-0.19%
2024/02/16	7	180.64	14.4	181.50	182.00	-7.4	13,206	-0.06%
2024/02/15	6.3	176.65	4.5	179.00	180.50	1.8	13,208	0.01%
2024/02/05	3.5	176.93	2	176.50	176.50	1.5	13,201	0.01%
2024/02/02	1	178.50	12	179.33	180.00	-11	13,273	-0.08%
2024/02/01	2.4	176.33	1	176.50	177.50	1.4	13,239	0.01%
2024/01/31	7.7	176.08	4	176.00	176.00	3.7	13,263	0.03%
2024/01/30	2	178.00	2.2	178.82	178.00	-0.2	13,303	0.00%
2024/01/29	2	177.00	29.6	177.33	178.00	-27.6	13,226	-0.21%
2024/01/26	10.1	172.64	6	172.67	171.50	4.1	13,187	0.03%
2024/01/25	20	175.03	35	175.26	175.50	-15	13,195	-0.11%
2024/01/24	10.9	170.06	3.1	170.81	169.50	7.8	12,861	0.06%
2024/01/23	4.1	172.41	4	173.75	174.50	0.1	12,765	0.00%
2024/01/22	5.3	172.80	15.5	174.05	175.00	-10.3	12,782	-0.08%
2024/01/19	3	167.50	25.1	167.02	169.50	-22.1	12,792	-0.17%
2024/01/18	2.1	156.79	0	0.00	157.00	2.1	12,858	0.02%
2024/01/17	3	159.83	4	158.50	158.50	-1	12,936	-0.01%
2024/01/16	0	0.00	1	160.00	162.00	-1	13,170	-0.01%
2024/01/15	9.4	159.45	3	159.50	159.50	6.4	13,188	0.05%
2024/01/12	3	159.00	2.6	160.50	159.00	0.4	13,212	0.00%
2024/01/11	7.2	161.28	2	160.50	160.50	5.2	13,277	0.04%
2024/01/10	6.2	161.50	2	162.00	162.50	4.2	13,469	0.03%
2024/01/09	1	162.03	7	163.07	162.50	-6	13,506	-0.04%
2024/01/08	5	161.90	0	0.00	161.00	5	13,686	0.04%
2024/01/05	17.6	161.99	4	160.00	160.00	13.6	13,824	0.10%
2024/01/04	9.7	166.30	3	164.50	164.50	6.7	13,724	0.05%
2024/01/03	7.8	170.19	3	170.00	170.00	4.8	13,823	0.03%
2024/01/02	3	172.83	2.4	173.13	173.00	0.6	13,782	0.00%
2023/12/29	0	0.00	2	174.50	176.00	-2	13,827	-0.01%
2023/12/28	8.1	176.31	2	176.00	175.50	6.1	13,892	0.04%
2023/12/27	0	0.00	5	178.00	178.00	-5	13,959	-0.04%
2023/12/26	1	177.00	11	177.95	177.50	-10	14,136	-0.07%
2023/12/25	1	175.00	20	175.60	175.00	-19	14,217	-0.13%
2023/12/22	4.1	175.88	3	177.17	175.00	1.1	14,389	0.01%
2023/12/21	2	180.00	13	176.88	179.00	-11	14,380	-0.08%
2023/12/20	1.2	174.52	0	0.00	173.00	1.2	14,324	0.01%
2023/12/19	5	175.40	3	176.00	174.50	2	14,450	0.01%
2023/12/18	9	178.06	3	177.83	176.00	6	14,520	0.04%
2023/12/15	1	182.00	12	180.71	182.00	-11	14,636	-0.08%
2023/12/14	3	179.17	28	180.11	180.50	-25	14,685	-0.17%
2023/12/13	3	177.00	2	176.50	177.00	1	14,720	0.01%
2023/12/12	7	176.43	1	176.00	176.00	6	15,164	0.04%
2023/12/11	6	178.75	22.2	179.79	178.00	-16.2	15,193	-0.11%
2023/12/08	1	173.00	8.3	173.90	174.50	-7.3	14,950	-0.05%
2023/12/07	9.2	171.13	0	0.00	168.50	9.2	15,016	0.06%
2023/12/06	4.1	171.61	6	170.33	170.00	-1.9	15,083	-0.01%
2023/12/05	11.1	173.09	4	173.38	171.50	7.1	15,110	0.05%
2023/12/04	10	174.65	13	176.73	177.00	-3	14,993	-0.02%
2023/12/01	9	175.39	1.1	176.99	176.00	7.9	14,991	0.05%
2023/11/30	3	175.33	8.2	175.13	177.00	-5.2	14,954	-0.03%
2023/11/29	13.5	173.89	8.3	173.72	175.00	5.2	14,807	0.03%
2023/11/28	1	169.50	3	170.50	170.00	-2	14,628	-0.01%
2023/11/27	7	165.43	5	165.70	164.50	2	14,593	0.01%
2023/11/24	7	166.93	1	167.00	167.00	6	14,773	0.04%
2023/11/23	10.3	168.65	5	168.00	168.00	5.3	15,109	0.04%
2023/11/22	17.3	169.57	16.1	171.00	171.00	1.2	15,101	0.01%
2023/11/21	7	168.86	35.6	167.45	168.50	-28.6	15,184	-0.19%
2023/11/20	2	161.25	4	161.13	160.00	-2	15,423	-0.01%
2023/11/17	2	156.75	5	158.10	159.00	-3	15,336	-0.02%
2023/11/16	1	154.00	0	0.00	155.00	1	15,363	0.01%
2023/11/15	1	156.50	4	156.00	154.50	-3	15,352	-0.02%
2023/11/14	5	153.60	3	153.00	153.00	2	15,321	0.01%
2023/11/13	3	155.00	6.3	156.40	156.00	-3.3	15,446	-0.02%
2023/11/10	3.1	150.17	7	149.71	151.00	-4	15,571	-0.03%
2023/11/09	2	152.75	1	154.00	154.50	1	15,603	0.01%
2023/11/08	3	153.67	1	154.50	154.50	2	15,739	0.01%
2023/11/07	6.6	154.07	3	153.84	153.50	3.5	15,824	0.02%
2023/11/06	4	156.50	7	157.86	158.00	-3	16,019	-0.02%
2023/11/03	13	153.88	16	154.34	155.50	-3	16,388	-0.02%
2023/11/02	2	149.25	17	149.35	151.00	-15	16,370	-0.09%
2023/11/01	13	143.27	10	144.05	144.50	3	16,377	0.02%
2023/10/31	9.1	145.54	3	143.83	143.00	6.1	16,639	0.04%
2023/10/30	5.1	146.59	10	145.55	145.50	-4.9	17,143	-0.03%
2023/10/27	13.1	148.46	0	0.00	147.00	13.1	17,194	0.08%
2023/10/26	20.4	150.10	8	149.94	149.00	12.4	17,353	0.07%
2023/10/25	7	157.86	5	159.60	157.00	2	17,380	0.01%
2023/10/24	15.1	155.03	11	155.09	157.00	4.1	17,972	0.02%
2023/10/23	6	160.08	4	160.25	158.50	2	18,580	0.01%
2023/10/20	2.3	157.66	2	156.50	161.00	0.3	19,659	0.00%
2023/10/19	3.7	158.90	1	160.00	160.00	2.7	20,246	0.01%
2023/10/18	20.3	161.24	5	160.20	160.00	15.3	20,714	0.07%
2023/10/17	4.2	167.00	5	167.10	166.50	-0.8	21,177	0.00%
2023/10/16	9.6	164.94	5	164.60	164.50	4.6	22,565	0.02%
2023/10/13	23.5	169.47	8.1	169.01	169.00	15.5	23,739	0.07%
2023/10/12	6	171.67	2	171.50	171.50	4	24,128	0.02%
2023/10/11	11	173.77	15	172.90	171.50	-4	24,906	-0.02%
2023/10/06	6.1	172.59	5	172.10	172.50	1.1	25,550	0.00%
2023/10/05	7	173.50	2	172.50	172.50	5	25,793	0.02%
2023/10/04	8	172.63	6	173.83	174.00	2	25,809	0.01%
2023/10/03	4	177.25	2	176.50	175.50	2	25,840	0.01%
2023/10/02	5.1	177.06	13	179.04	178.50	-7.9	26,042	-0.03%
2023/09/28	7	174.93	3	173.50	173.50	4	26,337	0.02%
2023/09/27	14.1	173.75	4	173.38	173.50	10.1	26,484	0.04%
2023/09/26	7.2	177.48	3	176.83	176.00	4.2	26,457	0.02%
2023/09/25	11	178.50	3.1	178.55	178.50	7.9	26,596	0.03%
2023/09/22	9	177.22	9.9	178.11	181.00	-0.9	26,579	0.00%
2023/09/21	7	181.14	4.1	180.54	180.50	2.9	26,499	0.01%
2023/09/20	13.1	184.27	4	183.50	183.50	9.1	26,558	0.03%
2023/09/19	3	186.33	10.5	188.40	188.50	-7.5	26,571	-0.03%
2023/09/18	17.9	186.33	6	184.83	184.50	11.9	26,467	0.04%
2023/09/15	10.2	190.05	30.1	190.41	190.50	-20	26,386	-0.08%
2023/09/14	4.4	185.84	22	185.95	186.00	-17.6	26,171	-0.07%
2023/09/13	21	184.02	19	181.63	181.50	2	26,200	0.01%
2023/09/12	5	179.80	11.1	182.92	185.00	-6.1	26,428	-0.02%
2023/09/11	1	182.00	0	0.00	179.50	1	26,684	0.00%
2023/09/08	6	181.42	1.1	181.10	181.00	5	26,828	0.02%
2023/09/07	3	184.50	1	185.00	184.50	2	27,295	0.01%
2023/09/06	4.1	185.75	4	186.25	187.00	0.1	27,500	0.00%
2023/09/05	1	184.00	5	185.20	186.50	-4	27,786	-0.01%
2023/09/04	9.1	182.96	10	184.25	185.00	-0.9	28,511	0.00%
2023/09/01	5.3	183.11	3	182.67	182.00	2.3	28,870	0.01%
2023/08/31	6	183.25	17	185.53	185.50	-11	29,026	-0.04%
2023/08/30	32.5	184.92	16.1	184.16	184.00	16.5	29,139	0.06%
2023/08/29	37	183.76	26.1	183.73	184.00	10.9	29,237	0.04%
2023/08/28	20.1	178.12	13.2	176.82	176.00	6.9	29,112	0.02%
2023/08/25	24.1	181.39	11	180.55	179.50	13.1	29,448	0.04%
2023/08/24	8.6	186.24	62.7	186.00	189.00	-54.2	29,388	-0.18%
2023/08/23	4.3	176.23	7	176.43	177.00	-2.7	29,334	-0.01%
2023/08/22	4	173.38	4.1	173.68	176.00	-0.1	30,062	0.00%
2023/08/21	4	173.13	2	175.25	172.50	2	31,063	0.01%
2023/08/18	8	176.37	0	0.00	174.50	8	31,230	0.03%
2023/08/17	7	178.43	14	179.71	180.50	-7	31,514	-0.02%
2023/08/16	9	178.06	4.1	177.78	178.00	5	31,889	0.02%
2023/08/15	2	174.50	4.5	175.83	175.50	-2.5	31,957	-0.01%
2023/08/14	16.6	168.94	8	170.81	170.50	8.6	32,426	0.03%
2023/08/11	7	175.21	1	174.50	174.50	6	32,885	0.02%
2023/08/10	20	178.30	6	179.58	177.00	14	33,081	0.04%
2023/08/09	23	184.85	35	184.20	184.00	-12	33,007	-0.04%
2023/08/08	16	179.22	4	178.38	178.50	12	32,919	0.04%
2023/08/07	3	180.83	8.6	181.07	182.00	-5.6	33,012	-0.02%
2023/08/04	29	175.88	23	177.39	177.50	6	33,076	0.02%
2023/08/02	26.3	183.73	9	180.89	180.00	17.3	33,196	0.05%
2023/08/01	6	185.50	1	186.50	186.00	5	33,560	0.01%
2023/07/31	21	188.12	9.1	186.07	184.50	11.9	33,969	0.04%
2023/07/28	24.2	190.37	12	190.38	191.00	12.2	33,919	0.04%
2023/07/27	51.7	191.02	29	191.03	190.50	22.7	33,959	0.07%
2023/07/26	18.1	199.84	45	201.31	197.50	-26.9	33,805	-0.08%
2023/07/25	60.3	200.68	30	201.60	195.50	30.3	33,790	0.09%
2023/07/24	18	198.14	33.1	199.06	199.50	-15.1	32,927	-0.05%
2023/07/21	26.3	190.52	15	191.17	190.50	11.3	32,768	0.03%
2023/07/20	57	199.44	15	198.60	196.50	42	32,526	0.13%
2023/07/19	58.1	202.34	63.1	202.47	203.00	-5	32,017	-0.02%
2023/07/18	28	191.21	124.2	193.77	200.00	-96.2	30,787	-0.31%	大賣/
2023/07/17	46	185.08	7	183.07	182.00	39	29,625	0.13%
2023/07/14	10	184.80	34.6	185.92	187.00	-24.6	29,371	-0.08%
2023/07/13	20	174.45	44	173.90	175.50	-24	28,676	-0.08%
2023/07/12	10	169.70	6	170.67	171.00	4	27,913	0.01%
2023/07/11	5.1	169.11	9	169.44	169.00	-3.9	27,712	-0.01%
2023/07/10	9	169.33	6	168.83	167.00	3	27,827	0.01%
2023/07/07	52.2	168.59	4	169.75	170.00	48.2	27,843	0.17%
2023/07/06	87.3	171.46	6	171.58	169.00	81.3	27,676	0.29%
2023/07/05	17.2	180.56	3	179.50	178.00	14.2	27,240	0.05%
2023/07/04	2.1	178.51	1	179.00	180.00	1.1	27,075	0.00%
2023/07/03	10	176.35	21	178.69	179.50	-11	27,204	-0.04%
2023/06/30	9	173.61	10	175.30	176.00	-1	27,500	0.00%
2023/06/29	6	173.58	4.6	173.68	174.00	1.5	28,041	0.01%
2023/06/28	17.2	174.18	5	174.40	173.00	12.2	28,063	0.04%
2023/06/27	18.1	176.92	6	178.67	177.00	12.1	28,482	0.04%
2023/06/26	14.2	180.54	5	180.00	180.00	9.1	28,569	0.03%
2023/06/21	0	0.00	1	187.00	187.00	-1	29,175	0.00%
2023/06/20	1	185.50	5.1	188.20	188.50	-4.1	29,637	-0.01%
2023/06/19	2.2	187.66	11	188.05	185.50	-8.9	29,823	-0.03%
2023/06/16	5	185.40	24.1	187.03	189.50	-19.1	30,056	-0.06%
2023/06/15	4.1	183.26	32	185.38	186.50	-27.9	29,855	-0.09%
2023/06/14	4.1	179.16	7.1	180.21	180.50	-3	29,629	-0.01%
2023/06/13	9	178.44	53	178.35	180.00	-44	29,512	-0.15%
2023/06/12	2.1	172.52	10	172.15	172.50	-8	29,054	-0.03%
2023/06/09	13.3	168.43	19	169.37	171.50	-5.7	28,957	-0.02%
2023/06/08	55.3	169.54	10	167.70	167.00	45.3	28,788	0.16%
2023/06/07	14.2	175.15	4.3	176.34	176.00	9.9	28,229	0.04%
2023/06/06	15.1	178.43	5.2	178.24	177.00	9.9	28,025	0.04%
2023/06/05	3	180.50	2	181.50	181.00	1	28,021	0.00%
2023/06/02	21	181.64	35.1	182.16	182.00	-14.1	27,967	-0.05%
2023/06/01	1	182.00	5	180.50	181.00	-4	27,935	-0.01%
2023/05/31	12	180.21	5	180.00	180.50	7	28,316	0.02%
2023/05/30	20.2	179.59	1.1	179.04	180.00	19.1	28,128	0.07%
2023/05/29	51.7	182.64	15	184.70	182.50	36.7	28,229	0.13%
2023/05/26	39	187.00	58.6	188.49	185.50	-19.6	28,279	-0.07%
2023/05/25	34.9	176.91	85.1	178.12	180.50	-50.2	27,771	-0.18%
2023/05/24	14.1	165.51	5	166.90	167.50	9.1	26,934	0.03%
2023/05/23	7.1	165.79	24	165.56	167.00	-16.9	26,869	-0.06%
2023/05/22	44.5	163.41	10	162.30	161.00	34.5	26,560	0.13%
2023/05/19	6.5	167.87	12.3	168.88	170.00	-5.8	26,206	-0.02%
2023/05/18	12	167.58	21	169.74	167.50	-9	26,351	-0.03%
2023/05/17	12	164.04	20	165.03	165.00	-8	26,099	-0.03%
2023/05/16	6	160.17	22.6	161.08	161.00	-16.6	25,638	-0.06%
2023/05/15	16.3	157.42	11.2	157.64	156.00	5.1	25,354	0.02%
2023/05/12	11.1	158.87	12	158.71	160.00	-0.9	25,345	0.00%
2023/05/11	6.1	158.22	13	157.31	156.00	-6.9	25,166	-0.03%
2023/05/10	12.1	156.80	8	157.63	158.00	4.1	25,089	0.02%
2023/05/09	12.1	160.36	14	159.93	160.50	-1.9	25,096	-0.01%
2023/05/08	9	160.83	74.5	160.22	161.00	-65.5	25,088	-0.26%
2023/05/05	6.1	151.92	43.7	151.32	152.50	-37.6	24,541	-0.15%
2023/05/04	5	147.00	19	147.50	148.50	-14	24,440	-0.06%
2023/05/03	8.1	144.22	21	146.76	147.00	-12.9	24,546	-0.05%
2023/05/02	16.2	145.71	26.3	145.50	143.50	-10.1	24,416	-0.04%
2023/04/28	9	144.22	70.3	143.88	145.00	-61.3	24,457	-0.25%
2023/04/27	26	136.23	10	136.35	136.50	16	23,763	0.07%
2023/04/26	8.3	138.21	8.1	137.76	139.00	0.2	23,835	0.00%
2023/04/25	12	138.29	12	136.29	135.00	0	23,701	0.00%
2023/04/24	1.5	139.00	3.2	139.13	139.50	-1.7	23,545	-0.01%
2023/04/21	9	136.50	34	137.22	136.50	-25	23,472	-0.11%
2023/04/20	29.1	135.23	12	135.75	135.50	17.1	23,368	0.07%
2023/04/19	21.6	134.60	10	133.85	132.50	11.6	23,543	0.05%
2023/04/18	19.4	137.42	3	136.50	136.50	16.4	23,617	0.07%
2023/04/17	12	138.58	7.5	138.40	139.00	4.5	23,761	0.02%
2023/04/14	13.1	139.19	3	139.33	139.00	10.1	23,949	0.04%
2023/04/13	19.7	140.21	3.5	139.65	139.50	16.2	23,954	0.07%
2023/04/12	12	141.92	5	141.80	142.00	7	23,932	0.03%
2023/04/11	19.3	144.51	11	144.18	143.00	8.3	23,978	0.03%
2023/04/10	3	143.33	6.3	144.79	144.50	-3.3	24,062	-0.01%
2023/04/07	27.7	144.21	16.2	144.99	144.50	11.5	24,146	0.05%
2023/04/06	15	143.17	8	143.19	144.00	7	24,192	0.03%
2023/03/31	14	148.96	14.4	148.69	147.50	-0.4	24,432	0.00%
2023/03/30	8	145.88	74	146.51	147.50	-66	24,442	-0.27%
2023/03/29	11.2	140.90	5	140.90	140.50	6.2	24,829	0.02%
2023/03/28	29.1	140.76	8.2	140.00	138.50	20.9	25,628	0.08%
2023/03/27	17.6	146.25	31	145.56	145.50	-13.4	25,225	-0.05%
2023/03/24	97	149.48	48.2	148.29	148.00	48.8	25,244	0.19%
2023/03/23	22	143.86	68.3	143.96	146.00	-46.3	24,511	-0.19%
2023/03/22	33.4	140.56	20	142.10	140.00	13.4	24,185	0.06%
2023/03/21	9	137.78	25.4	138.39	138.50	-16.4	24,170	-0.07%
2023/03/20	6	134.25	7	134.86	135.50	-1	23,881	0.00%
2023/03/17	1	131.50	38	132.24	134.00	-37	24,105	-0.15%
2023/03/16	8.1	130.39	11	130.55	129.50	-2.9	24,434	-0.01%
2023/03/15	2	131.75	5	132.30	131.00	-3	25,342	-0.01%
2023/03/14	12	131.00	6	131.33	130.50	6	25,725	0.02%
2023/03/13	16	130.72	18.3	131.50	133.50	-2.3	26,381	-0.01%
2023/03/10	9.1	132.89	7	132.43	131.50	2.1	26,488	0.01%
2023/03/09	18	136.47	9	136.78	136.00	9	27,683	0.03%
2023/03/08	3	136.50	7	137.07	137.00	-4	27,666	-0.01%
2023/03/07	13	136.00	1	136.50	136.50	12	27,869	0.04%
2023/03/06	8	137.81	51.1	138.58	138.50	-43.1	27,852	-0.15%
2023/03/03	34	137.87	35	136.93	136.50	-1	28,013	0.00%
2023/03/02	9	131.50	17.1	133.17	134.00	-8.1	27,673	-0.03%
2023/03/01	7.2	129.29	5	131.20	131.50	2.2	27,695	0.01%
2023/02/24	50.8	129.45	8	130.69	128.00	42.8	27,536	0.16%
2023/02/23	11	133.95	4	133.88	134.00	7	27,064	0.03%
2023/02/22	26.7	134.38	2	134.25	133.50	24.7	27,349	0.09%
2023/02/21	6	136.75	2	137.75	137.50	4	27,513	0.01%
2023/02/20	8.3	137.12	7	136.71	136.50	1.3	27,910	0.00%
2023/02/17	5	136.20	8	136.69	136.00	-3	28,466	-0.01%
2023/02/16	45	138.27	62	137.22	138.50	-17	29,275	-0.06%
2023/02/15	24	134.33	37	133.09	137.50	-13	30,468	-0.04%
2023/02/14	9	131.28	16	131.91	131.50	-7	30,890	-0.02%
2023/02/13	5.2	128.52	5	128.50	128.50	0.2	32,245	0.00%
2023/02/10	15.7	129.97	0	0.00	129.00	15.7	33,137	0.05%
2023/02/09	3.1	132.17	1	132.50	132.50	2.1	33,431	0.01%
2023/02/08	21	130.71	39	131.14	131.50	-18	33,774	-0.05%
2023/02/07	13	129.62	1	130.50	130.00	12	33,943	0.04%
2023/02/06	33.2	130.64	11	130.00	129.00	22.2	34,204	0.06%
2023/02/03	18.2	140.15	19	139.53	137.00	-0.8	34,062	0.00%
2023/02/02	19	142.13	14.1	142.86	143.50	5	34,277	0.01%
2023/02/01	10	140.45	8.1	140.99	141.50	1.9	34,457	0.01%
2023/01/31	4	136.38	34	135.69	136.50	-30	34,564	-0.09%
2023/01/30	6	133.00	63.4	132.92	136.00	-57.4	35,279	-0.16%
2023/01/17	34	126.96	6	127.08	127.00	28	35,331	0.08%
2023/01/16	22	128.57	12.5	129.36	128.00	9.5	36,209	0.03%
2023/01/13	8	128.19	8	127.50	126.00	0	36,404	0.00%
2023/01/12	11	126.86	3	126.50	125.00	8	36,934	0.02%
2023/01/11	2	127.75	8	127.44	128.00	-6	37,413	-0.02%
2023/01/10	15.3	126.07	10	126.30	126.50	5.3	37,953	0.01%
2023/01/09	18	126.17	19.1	126.20	127.50	-1.1	38,592	0.00%
2023/01/06	6	121.25	11	122.23	123.00	-5	38,463	-0.01%
2023/01/05	10	119.05	13	118.88	119.00	-3	38,437	-0.01%
2023/01/04	7.1	119.21	1	119.50	120.00	6.1	38,524	0.02%
2023/01/03	5	121.10	1	119.50	122.00	4	38,642	0.01%
2022/12/30	11	121.18	7	120.93	120.00	4	38,893	0.01%
2022/12/29	13	120.73	6	121.42	121.50	7	38,945	0.02%
2022/12/28	45.1	120.39	3	119.83	120.00	42.1	39,277	0.11%
2022/12/27	8	123.00	0	0.00	122.50	8	39,633	0.02%
2022/12/26	7	123.71	7	122.57	123.00	0	39,842	0.00%
2022/12/23	11	123.64	20	124.10	125.00	-9	40,196	-0.02%
2022/12/22	26	121.62	35	122.63	122.00	-9	40,091	-0.02%
2022/12/21	53.8	122.41	15.2	121.56	120.50	38.6	40,102	0.10%
2022/12/20	71.6	128.99	18	128.97	126.50	53.6	39,454	0.14%
2022/12/19	7.4	140.87	34.5	140.04	140.50	-27.1	38,921	-0.07%
2022/12/16	40.6	142.93	12	142.58	142.00	28.6	38,881	0.07%
2022/12/15	5.2	148.17	13	148.62	149.00	-7.8	38,834	-0.02%
2022/12/14	15	146.57	4	147.00	147.50	11	38,939	0.03%
2022/12/13	15	147.43	4	147.25	146.00	11	39,001	0.03%
2022/12/12	0	0.00	2	149.50	150.00	-2	38,827	-0.01%
2022/12/09	18.2	150.00	5	150.20	149.50	13.2	39,005	0.03%
2022/12/08	31	149.39	20	149.00	149.50	11	38,854	0.03%
2022/12/07	61.1	154.79	40.2	154.11	150.00	20.9	38,833	0.05%
2022/12/06	13	165.46	17.6	165.05	163.00	-4.6	38,234	-0.01%
2022/12/05	24	165.77	34.5	166.38	166.00	-10.5	38,054	-0.03%
2022/12/02	14	160.50	5.1	160.20	160.50	8.9	37,559	0.02%
2022/12/01	44.2	161.92	74.7	162.98	159.50	-30.5	37,807	-0.08%
2022/11/30	9.5	153.91	10	154.35	155.50	-0.5	36,551	0.00%
2022/11/29	17.6	151.84	3	151.50	151.00	14.6	36,655	0.04%
2022/11/28	10	155.85	3.2	155.69	155.50	6.8	36,801	0.02%
2022/11/25	27.4	157.80	17	157.56	156.50	10.4	37,569	0.03%
2022/11/24	3	154.18	22.4	155.73	157.50	-19.4	37,308	-0.05%
2022/11/23	23.1	154.74	25	154.30	153.50	-1.9	37,153	-0.01%
2022/11/22	13	156.77	5	156.20	156.00	8	37,179	0.02%
2022/11/21	6	156.50	7.2	156.55	157.00	-1.2	37,057	0.00%
2022/11/18	24.5	157.58	11.4	155.62	154.00	13.1	36,990	0.04%
2022/11/17	47	159.18	15	159.73	158.50	32	36,745	0.09%
2022/11/16	11.2	160.52	109	160.26	161.50	-97.8	36,811	-0.27%	大賣/
2022/11/15	42	158.70	36	159.38	161.00	6	36,767	0.02%
2022/11/14	16.3	159.78	24.1	160.48	158.50	-7.8	36,487	-0.02%
2022/11/11	156.6	159.60	82.1	159.91	158.00	74.6	35,903	0.21%	大買/
2022/11/10	54	144.87	50.2	145.67	147.00	3.8	34,562	0.01%
2022/11/09	41	143.48	140.3	143.55	145.00	-99.3	34,019	-0.29%	大賣/
2022/11/08	14	133.82	32	133.48	133.00	-18	33,249	-0.05%
2022/11/07	34	128.79	35	127.84	128.00	-1	32,763	0.00%
2022/11/04	46	125.60	49	127.51	129.00	-3	32,663	-0.01%
2022/11/03	26	126.23	26.1	127.81	127.50	-0.1	32,429	0.00%
2022/11/02	18.1	126.81	22	127.07	127.50	-3.9	32,426	-0.01%
2022/11/01	1.2	125.00	3	124.67	125.00	-1.8	32,127	-0.01%
2022/10/31	6.3	123.96	11	125.05	124.50	-4.7	32,406	-0.01%
2022/10/28	10	122.05	42	121.73	122.50	-32	32,386	-0.10%
2022/10/27	54	120.17	58.1	120.87	120.50	-4.1	32,343	-0.01%
2022/10/26	43	118.52	29	119.40	118.50	14	32,566	0.04%
2022/10/25	26.1	121.66	34	121.76	121.50	-7.9	32,418	-0.02%
2022/10/24	55	124.10	88.1	124.14	122.00	-33.1	32,909	-0.10%
2022/10/21	43	117.65	23	118.39	116.50	20	33,140	0.06%
2022/10/20	93.1	116.99	43	114.65	116.50	50.1	33,587	0.15%
2022/10/19	13	123.27	15.3	123.89	122.50	-2.3	33,184	-0.01%
2022/10/18	26	121.31	35.1	122.31	121.00	-9.1	32,816	-0.03%
2022/10/17	13	115.27	17	116.24	119.50	-4	32,568	-0.01%
2022/10/14	2	117.50	71.1	116.63	118.00	-69.1	32,329	-0.21%
2022/10/13	17.1	109.29	12	110.17	107.50	5.1	32,698	0.02%
2022/10/12	3.2	112.56	24	112.60	113.00	-20.8	32,790	-0.06%
2022/10/11	25.1	112.94	2	112.50	112.00	23.1	32,949	0.07%
2022/10/07	37	120.62	5	120.90	120.00	32	33,045	0.10%
2022/10/06	15	122.13	29	123.22	123.50	-14	33,041	-0.04%
2022/10/05	22	121.75	9	123.00	121.50	13	33,122	0.04%
2022/10/04	20	120.20	28.1	121.93	122.50	-8.1	32,909	-0.02%
2022/10/03	5	116.40	3.5	118.43	117.50	1.5	32,733	0.00%
2022/09/30	12	112.29	12.2	114.29	117.50	-0.2	33,043	0.00%
2022/09/29	9.1	115.16	10	113.50	113.00	-1	33,152	0.00%
2022/09/28	31.2	119.39	16.2	115.45	115.00	15	33,183	0.05%
2022/09/27	6.7	120.67	8	120.44	123.50	-1.3	33,283	0.00%
2022/09/26	5	119.80	2	121.00	118.00	3	33,442	0.01%
2022/09/23	27	123.41	15	124.40	123.00	12	33,728	0.04%
2022/09/22	10.1	123.26	9	124.67	124.00	1.1	33,827	0.00%
2022/09/21	7	127.00	8	127.19	127.50	-1	33,785	0.00%
2022/09/20	22.2	130.72	13	128.81	129.00	9.2	34,024	0.03%
2022/09/19	2	129.00	4	131.63	131.50	-2	34,086	-0.01%
2022/09/16	19	131.05	15.1	132.96	130.00	3.9	34,195	0.01%
2022/09/15	13.3	135.14	2	133.25	133.00	11.3	34,302	0.03%
2022/09/14	11.2	133.84	29	134.83	135.50	-17.8	34,700	-0.05%
2022/09/13	16.2	140.52	12	141.00	139.00	4.2	34,961	0.01%
2022/09/12	11	143.95	13	144.04	142.50	-2	35,100	-0.01%
2022/09/08	6	138.08	3.1	139.37	139.50	2.9	36,276	0.01%
2022/09/07	11.1	133.99	10.1	137.11	139.00	1	37,968	0.00%
2022/09/06	0	0.00	18.1	138.81	139.00	-18.1	38,164	-0.05%
2022/09/05	3.1	139.50	5.1	142.10	138.00	-2	38,203	-0.01%
2022/09/02	15.2	138.32	16	139.16	138.50	-0.8	38,114	0.00%
2022/09/01	102.9	140.45	57	140.16	138.00	45.9	37,632	0.12%	大買/
2022/08/31	7	150.79	3	151.67	151.50	4	36,962	0.01%
2022/08/30	17.1	152.82	8	153.00	153.00	9.1	37,023	0.02%
2022/08/29	19.6	150.15	2	151.75	151.50	17.6	37,115	0.05%
2022/08/26	5	157.20	20	157.45	156.50	-15	36,956	-0.04%
2022/08/25	5.1	155.49	8	155.81	154.50	-2.9	37,138	-0.01%
2022/08/24	12.4	153.40	17	153.44	154.50	-4.7	37,485	-0.01%
2022/08/23	47.4	156.47	9.1	155.88	154.50	38.3	37,409	0.10%
2022/08/22	44.1	163.82	25	165.20	163.50	19.1	37,361	0.05%
2022/08/19	28	162.73	14.2	163.27	163.50	13.8	37,206	0.04%
2022/08/18	17	158.06	15	157.57	160.00	2	37,362	0.01%
2022/08/17	9	160.28	7	159.57	159.00	2	37,299	0.01%
2022/08/16	18.1	162.61	16.1	162.44	162.50	2	37,334	0.01%
2022/08/15	17.1	163.27	31.5	164.27	163.50	-14.4	37,170	-0.04%
2022/08/12	8	157.06	22.2	156.55	158.00	-14.2	36,528	-0.04%
2022/08/11	18	153.81	9	153.94	152.50	9	36,305	0.02%
2022/08/10	14.1	151.34	10	153.35	150.00	4.1	36,250	0.01%
2022/08/09	6.1	153.92	8.2	153.96	154.00	-2.1	36,220	-0.01%
2022/08/08	5	149.30	6	150.83	153.00	-1	36,151	0.00%
2022/08/05	22	150.27	14	151.71	150.50	8	36,140	0.02%
2022/08/04	18.5	144.92	28	146.88	146.00	-9.5	35,785	-0.03%
2022/08/03	36	147.42	37	147.89	147.50	-1	35,343	0.00%
2022/08/02	44.1	148.16	3	147.67	148.00	41.1	35,063	0.12%
2022/08/01	19.1	154.64	20.2	155.22	155.00	-1.1	34,607	0.00%
2022/07/29	36.4	159.23	28	159.18	158.50	8.4	34,030	0.02%
2022/07/28	90.2	165.78	11.1	165.88	162.00	79.1	33,366	0.24%
2022/07/27	20	173.30	29	176.66	179.50	-9	32,397	-0.03%
2022/07/26	10	170.40	12	168.50	170.00	-2	31,648	-0.01%
2022/07/25	6	175.58	1	177.50	176.00	5	31,695	0.02%
2022/07/22	15.1	177.63	18.1	177.42	177.00	-3	32,085	-0.01%
2022/07/21	18.1	175.95	24	176.06	177.50	-5.9	32,633	-0.02%
2022/07/20	16	169.28	40	170.18	170.50	-24	32,356	-0.07%
2022/07/19	30	164.60	18	165.08	164.00	12	31,985	0.04%
2022/07/18	19	161.05	18	162.31	163.50	1	31,886	0.00%
2022/07/15	9	153.28	81	156.10	156.50	-72	31,603	-0.23%
2022/07/14	12	152.50	3	154.00	153.50	9	31,402	0.03%
2022/07/13	23	155.50	18	152.11	149.50	5	31,220	0.02%
2022/07/12	4.1	151.60	4	151.25	148.50	0.1	31,142	0.00%
2022/07/11	10	158.40	11	153.73	153.00	-1	31,094	0.00%
2022/07/08	16	158.00	11	158.09	157.50	5	30,828	0.02%
2022/07/07	5.1	156.30	8	157.00	156.50	-2.9	30,399	-0.01%
2022/07/06	5	151.50	5	150.50	147.50	0	30,012	0.00%
2022/07/05	7	154.14	11.1	154.59	153.50	-4.1	29,996	-0.01%
2022/07/04	2	151.25	4	150.63	149.00	-2	29,582	-0.01%
2022/07/01	15.1	149.95	25	148.06	146.00	-9.9	29,430	-0.03%
2022/06/30	8	159.00	14	159.50	158.50	-6	29,122	-0.02%
2022/06/29	2	161.75	4.1	160.55	162.50	-2.1	29,127	-0.01%
2022/06/28	21	159.67	11	162.23	161.00	10	29,070	0.03%
2022/06/27	7	167.86	27.1	168.33	167.50	-20.1	29,029	-0.07%
2022/06/24	22	161.39	14	162.61	160.50	8	28,920	0.03%
2022/06/23	22	159.02	17	158.44	159.00	5	28,778	0.02%
2022/06/22	20.2	161.03	13	160.54	158.00	7.2	28,839	0.02%
2022/06/21	12	166.50	29	165.91	169.50	-17	28,464	-0.06%
2022/06/20	21	163.86	8	162.38	157.50	13	28,086	0.05%
2022/06/17	21.2	163.79	24.3	163.33	166.00	-3.1	27,775	-0.01%
2022/06/16	73.6	176.08	27	174.72	165.50	46.6	26,598	0.18%
2022/06/15	34.2	191.16	7.2	190.75	183.00	27	24,896	0.11%
2022/06/14	2	199.75	5	201.20	201.50	-3	24,619	-0.01%
2022/06/13	10	200.70	3	199.83	200.00	7	24,809	0.03%
2022/06/10	27	206.04	3	205.17	206.50	24	25,100	0.10%
2022/06/09	9	208.06	11	206.45	206.50	-2	25,540	-0.01%
2022/06/08	7	202.71	10	204.10	204.50	-3	25,585	-0.01%
2022/06/07	5.2	200.42	5	200.20	200.00	0.2	25,898	0.00%
2022/06/06	4.3	203.77	5.5	203.91	203.50	-1.2	26,165	0.00%
2022/06/02	31	203.03	3	203.50	203.50	28	26,590	0.11%
2022/06/01	39.4	206.89	9	207.00	205.50	30.4	26,890	0.11%
2022/05/31	2	215.50	22.2	214.95	215.50	-20.2	26,755	-0.08%
2022/05/30	7	212.14	39.5	212.88	213.00	-32.5	26,804	-0.12%
2022/05/27	12.1	203.48	3	203.00	201.50	9.1	26,707	0.03%
2022/05/26	30.1	204.72	1	202.00	201.50	29.1	27,153	0.11%
2022/05/25	19	203.84	23.1	210.11	213.00	-4.1	27,629	-0.01%
2022/05/24	21.1	207.18	3	208.33	204.00	18.1	28,654	0.06%
2022/05/23	3.1	218.13	10	218.25	216.00	-6.9	28,816	-0.02%
2022/05/20	5	219.40	4	219.88	217.00	1	29,177	0.00%
2022/05/19	8	217.25	4	218.50	219.00	4	29,942	0.01%
2022/05/18	5	223.40	34	223.10	222.50	-29	30,060	-0.10%
2022/05/17	16.1	218.84	14	217.64	219.50	2.1	30,272	0.01%
2022/05/16	7	219.21	11	219.23	214.50	-4	30,309	-0.01%
2022/05/13	5	212.80	9.6	214.79	215.00	-4.6	30,139	-0.02%
2022/05/12	2.1	213.44	0	0.00	208.50	2.1	30,285	0.01%
2022/05/10	5	210.20	9	212.94	216.50	-4	30,940	-0.01%
2022/05/09	9.6	210.78	8.7	213.73	211.00	0.9	30,922	0.00%
2022/05/06	7.6	209.09	5	209.30	208.00	2.6	30,785	0.01%
2022/05/05	12.5	222.79	20	226.30	218.00	-7.5	30,673	-0.02%
2022/05/04	8	216.63	13.5	218.46	217.50	-5.5	30,545	-0.02%
2022/05/03	5	213.90	12	213.54	213.50	-7	30,705	-0.02%
2022/04/29	18	210.67	14	212.79	213.00	4	31,125	0.01%
2022/04/28	19.2	210.80	16	208.97	205.50	3.2	30,759	0.01%
2022/04/27	15	204.87	22	211.00	216.50	-7	30,313	-0.02%
2022/04/26	20	199.75	8	201.13	199.50	12	29,572	0.04%
2022/04/25	24	202.29	3	202.67	202.00	21	29,559	0.07%
2022/04/22	22.5	210.64	52	214.82	210.00	-29.5	29,503	-0.10%
2022/04/21	7	218.43	4	219.38	220.00	3	29,467	0.01%
2022/04/20	1	218.50	5.3	218.81	220.00	-4.3	29,621	-0.01%
2022/04/19	2	210.75	4	211.75	210.50	-2	29,648	-0.01%
2022/04/18	3	204.67	8	205.13	206.50	-5	29,942	-0.02%
2022/04/15	8.4	208.71	1	210.00	205.00	7.4	30,175	0.02%
2022/04/14	3.2	218.06	5	218.90	217.50	-1.8	30,373	-0.01%
2022/04/13	7.4	215.88	3	217.50	216.50	4.4	30,535	0.01%
2022/04/12	3	217.00	1	211.00	215.00	2	30,631	0.01%
2022/04/11	28.3	218.23	9	216.56	213.50	19.3	30,835	0.06%
2022/04/08	13	228.81	10	232.70	231.00	3	30,643	0.01%
2022/04/07	59.1	233.26	11	231.36	227.00	48.1	30,609	0.16%
2022/04/06	32.5	232.32	2	230.75	230.50	30.5	30,340	0.10%
2022/04/01	20	243.75	6	243.75	243.50	14	30,397	0.05%
2022/03/31	1	244.50	7	247.57	249.00	-6	30,462	-0.02%
2022/03/30	3.1	248.66	8	250.31	248.50	-4.9	31,026	-0.02%
2022/03/29	4	245.38	3.2	244.41	244.00	0.8	30,997	0.00%
2022/03/28	4	240.38	1	240.00	241.00	3	30,908	0.01%
2022/03/25	3	242.00	15.8	243.53	246.00	-12.8	30,920	-0.04%
2022/03/24	2	238.00	109.1	237.60	238.50	-107.1	31,276	-0.34%	大賣/鉅額交易
2022/03/23	3.4	237.53	7	238.14	239.00	-3.6	31,287	-0.01%
2022/03/22	2	227.75	10	229.00	232.00	-8	31,155	-0.03%
2022/03/21	2.8	224.54	6.1	225.04	226.00	-3.3	31,103	-0.01%
2022/03/18	6.2	218.86	3	219.67	219.50	3.2	31,121	0.01%
2022/03/17	9	223.00	26	223.92	225.50	-17	31,208	-0.05%
2022/03/16	27	215.26	6	219.92	212.50	21	31,179	0.07%
2022/03/15	13.2	217.63	74.4	217.66	217.50	-61.2	31,113	-0.20%
2022/03/14	20	225.58	8	224.25	225.00	12	31,009	0.04%
2022/03/11	8.3	236.21	5	236.10	235.50	3.3	30,728	0.01%
2022/03/10	7	239.50	18	239.42	241.00	-11	30,780	-0.04%
2022/03/09	5	224.20	6.1	224.81	227.00	-1.1	30,999	0.00%
2022/03/08	14.5	223.34	9.6	222.71	216.00	4.9	30,961	0.02%
2022/03/07	17.5	227.97	5.5	223.33	222.00	12	31,407	0.04%
2022/03/04	8	249.19	14.4	247.09	245.00	-6.4	31,477	-0.02%
2022/03/03	14.6	250.49	4	247.75	246.00	10.6	31,984	0.03%
2022/03/02	27	249.09	8	246.63	250.00	19	32,633	0.06%
2022/03/01	90	256.69	11.3	249.80	246.50	78.7	32,721	0.24%
2022/02/25	77.1	257.64	27.4	257.01	254.00	49.8	32,163	0.15%
2022/02/24	88	246.08	28.9	245.26	243.00	59.2	31,324	0.19%
2022/02/23	11.1	236.42	9	237.39	240.50	2.1	30,098	0.01%
2022/02/21	15.1	240.44	11	239.55	237.50	4.1	29,981	0.01%
2022/02/18	14	240.32	32.4	242.07	242.00	-18.4	29,739	-0.06%
2022/02/17	15	235.20	13	235.77	234.50	2	29,288	0.01%
2022/02/16	46	231.18	120.2	234.36	233.50	-74.2	29,726	-0.25%	大賣/
2022/02/15	5	223.90	31	224.65	222.50	-26	29,955	-0.09%
2022/02/14	3.6	217.03	3	217.50	217.50	0.6	30,312	0.00%
2022/02/11	6	222.25	31	223.26	222.00	-25	30,787	-0.08%
2022/02/10	6	221.50	4	217.50	217.50	2	31,135	0.01%
2022/02/09	10.1	216.44	25	216.40	221.50	-14.9	31,084	-0.05%
2022/02/08	3	204.50	83	206.45	205.50	-80	31,235	-0.26%
2022/02/07	3.2	199.53	0.2	203.00	203.00	3	31,609	0.01%
2022/01/26	13	201.00	1	200.00	200.00	12	32,474	0.04%
2022/01/25	88.1	202.07	4	203.25	200.50	84.1	33,702	0.25%
2022/01/24	11.4	203.30	18.1	201.94	207.00	-6.7	34,432	-0.02%
2022/01/21	31.2	207.03	7	207.14	201.00	24.2	35,464	0.07%
2022/01/20	5	217.90	5	217.30	222.00	0	36,943	0.00%
2022/01/19	3.1	216.77	4	216.75	215.50	-0.9	37,518	0.00%
2022/01/18	3.7	224.16	87	225.31	222.00	-83.3	38,503	-0.22%
2022/01/17	5.5	222.86	1	221.50	221.50	4.5	39,119	0.01%
2022/01/14	6	215.25	9.2	216.50	220.00	-3.2	39,465	-0.01%
2022/01/13	4	218.12	7	217.79	218.00	-3	39,962	-0.01%
2022/01/12	16.5	214.89	18	216.17	216.00	-1.6	41,611	0.00%
2022/01/11	16	208.59	5	209.30	208.50	11	42,418	0.03%
2022/01/10	17.2	210.39	17.3	209.45	209.50	-0.1	42,602	0.00%
2022/01/07	23.1	217.13	13.2	217.15	217.50	9.9	42,644	0.02%
2022/01/06	83.2	223.09	7	222.86	221.00	76.2	42,499	0.18%
2022/01/05	8.4	232.56	5	234.50	230.00	3.4	42,443	0.01%
2022/01/04	13.1	234.47	11	236.09	237.00	2.1	42,333	0.00%
2022/01/03	11.1	236.45	13	237.69	231.00	-1.9	42,224	0.00%
2021/12/30	81	229.69	5	231.40	231.00	76	42,145	0.18%
2021/12/29	4	235.38	8	234.75	233.00	-4	42,103	-0.01%
2021/12/28	7	238.07	4	238.75	239.00	3	42,363	0.01%
2021/12/27	38	243.87	34	238.28	236.00	4	42,571	0.01%
2021/12/24	25.3	239.77	35	238.34	239.00	-9.8	42,333	-0.02%
2021/12/23	54	235.05	50.6	235.96	240.00	3.4	42,380	0.01%
2021/12/22	3	224.50	8.1	226.44	227.50	-5.1	41,890	-0.01%
2021/12/21	4.2	216.57	11.1	219.87	222.50	-6.9	41,888	-0.02%
2021/12/20	13	221.23	11	218.55	218.00	2	42,008	0.00%
2021/12/17	31	227.26	25	224.30	222.00	6	41,913	0.01%
2021/12/16	3.4	222.96	10	224.30	225.00	-6.6	41,271	-0.02%
2021/12/15	8	218.63	7	219.29	221.50	1	41,202	0.00%
2021/12/14	11	217.59	5	216.80	216.00	6	41,149	0.01%
2021/12/13	12	223.08	8.5	221.33	220.50	3.5	41,250	0.01%
2021/12/10	4.1	221.68	4	222.63	224.50	0.1	41,011	0.00%
2021/12/09	8	220.50	17	224.53	218.00	-9	40,704	-0.02%
2021/12/08	9	222.22	15	223.03	221.00	-6	40,307	-0.01%
2021/12/07	8	220.63	12	222.92	216.50	-4	40,093	-0.01%
2021/12/06	12.2	218.10	6	219.08	219.00	6.2	39,898	0.02%
2021/12/03	8	215.88	6	216.17	217.50	2	40,230	0.00%
2021/12/02	27	219.19	15.1	218.61	213.00	11.9	40,435	0.03%
2021/12/01	17	223.24	7	223.50	223.50	10	40,183	0.02%
2021/11/30	24	225.00	24	224.92	228.00	0	40,365	0.00%
2021/11/29	13.3	210.05	8	208.88	213.00	5.3	39,603	0.01%
2021/11/26	25	208.42	23.2	207.46	207.50	1.8	39,141	0.00%
2021/11/25	17.1	206.56	53.2	207.64	210.50	-36.1	38,392	-0.09%
2021/11/24	19	199.32	12	200.33	198.50	7	37,769	0.02%
2021/11/23	4.2	195.95	6	197.00	197.00	-1.8	37,719	0.00%
2021/11/22	4.1	190.88	5	193.60	196.00	-0.9	37,712	0.00%
2021/11/19	4	195.13	8	195.06	195.50	-4	37,944	-0.01%
2021/11/18	37	192.27	10	191.45	192.50	27	37,931	0.07%
2021/11/17	8	195.00	10	196.35	198.00	-2	37,752	-0.01%
2021/11/16	14.2	194.63	9	195.28	195.00	5.2	37,770	0.01%
2021/11/15	20	199.98	14.2	202.82	196.00	5.8	37,550	0.02%
2021/11/12	19	202.26	20.2	201.46	202.00	-1.2	37,218	0.00%
2021/11/11	22	197.66	13	197.12	195.00	9	36,710	0.02%
2021/11/10	9	198.67	15	197.50	199.50	-6	36,293	-0.02%
2021/11/09	17	196.32	118	196.70	192.50	-101	36,056	-0.28%	大賣/鉅額交易
2021/11/08	11.5	189.48	14	189.39	190.00	-2.5	35,453	-0.01%
2021/11/05	12.1	189.38	16	190.53	195.00	-3.9	35,339	-0.01%
2021/11/04	16	192.15	42	192.75	190.00	-26	34,840	-0.07%
2021/11/03	145.5	186.42	28	187.18	187.50	117.5	34,226	0.34%	大買/鉅額交易
2021/11/02	36.3	194.45	45	194.62	196.00	-8.7	33,303	-0.03%
2021/11/01	35	191.90	31	193.06	189.00	4	32,188	0.01%
2021/10/29	31	183.02	45	183.81	190.00	-14	31,402	-0.04%
2021/10/28	67	177.87	49	177.98	178.50	18	30,448	0.06%
2021/10/27	1	170.00	19	170.87	171.50	-18	28,531	-0.06%
2021/10/26	34	156.00	43.1	155.27	156.00	-9.1	28,742	-0.03%
2021/10/25	19.5	148.22	42.2	148.50	150.50	-22.7	29,124	-0.08%
2021/10/22	12	144.46	10	144.55	143.50	2	29,002	0.01%
2021/10/21	27.5	144.01	23	144.20	142.00	4.5	28,860	0.02%
2021/10/20	28	145.14	33.3	146.11	145.50	-5.3	28,646	-0.02%
2021/10/19	25	137.98	36.5	138.17	141.50	-11.5	27,469	-0.04%
2021/10/18	16	129.13	12	129.71	129.00	4	27,003	0.01%
2021/10/15	7	124.50	6	126.08	126.00	1	27,093	0.00%
2021/10/14	2.1	116.05	2.3	118.15	117.00	-0.2	26,922	0.00%
2021/10/13	8.2	118.66	6	118.17	116.00	2.2	26,806	0.01%
2021/10/12	1	125.00	3	124.50	124.00	-2	26,618	-0.01%
2021/10/08	2	129.25	1	127.00	130.00	1	26,985	0.00%
2021/10/07	4	126.38	5.3	126.93	126.50	-1.3	27,350	0.00%
2021/10/06	2.2	122.45	0	0.00	121.50	2.2	27,579	0.01%
2021/10/05	1	125.00	3	122.83	125.50	-2	28,182	-0.01%
2021/10/04	4	125.88	3.5	125.14	122.50	0.5	28,552	0.00%
2021/10/01	4.1	129.20	3.2	127.62	127.50	1	29,957	0.00%
2021/09/30	6.1	129.39	5	130.20	132.00	1.1	30,758	0.00%
2021/09/29	9.5	131.58	2	130.75	131.00	7.5	30,847	0.02%
2021/09/28	7.1	132.32	3	133.33	137.00	4.1	31,223	0.01%
2021/09/27	36.3	138.36	6	138.00	138.00	30.3	31,120	0.10%
2021/09/24	5	144.00	10	143.85	143.00	-5	31,299	-0.02%
2021/09/23	6	142.75	1	146.00	142.00	5	31,283	0.02%
2021/09/22	9	141.67	1	144.00	141.00	8	31,298	0.03%
2021/09/17	4	144.50	6	145.58	147.50	-2	31,413	-0.01%
2021/09/16	1	146.00	8.1	145.82	145.50	-7.1	31,702	-0.02%
2021/09/15	3	142.00	2	143.00	141.50	1	32,148	0.00%
2021/09/14	4	143.25	3	143.33	142.50	1	32,906	0.00%
2021/09/13	3.1	143.87	3	144.50	144.50	0.1	34,201	0.00%
2021/09/10	5	142.70	6	144.08	145.50	-1	34,822	0.00%
2021/09/09	7	143.36	6	144.58	144.00	1	35,693	0.00%
2021/09/08	24.1	142.50	21	141.62	143.00	3.1	36,309	0.01%
2021/09/07	21	148.64	15	148.83	148.50	6	36,278	0.02%
2021/09/06	15.3	155.46	9	155.56	154.50	6.3	36,028	0.02%
2021/09/03	15	149.90	36	152.92	155.00	-21	36,071	-0.06%
2021/09/02	3	149.17	3	149.33	147.50	0	36,138	0.00%
2021/09/01	5	148.50	15	148.23	148.50	-10	36,936	-0.03%
2021/08/31	4	146.88	6	146.58	147.50	-2	38,702	-0.01%
2021/08/30	23	147.85	24	147.58	148.00	-1	40,199	0.00%
2021/08/27	15	143.83	24	144.15	144.50	-9	40,642	-0.02%
2021/08/26	7	140.36	3.5	141.07	139.50	3.5	41,119	0.01%
2021/08/25	15	142.00	26	142.98	142.50	-11	41,272	-0.03%
2021/08/24	11	139.14	2	139.50	136.50	9	41,305	0.02%
2021/08/23	7	138.07	15	138.00	138.00	-8	41,850	-0.02%
2021/08/20	7	133.21	7	133.43	134.00	0	41,914	0.00%
2021/08/19	6.1	134.31	8	132.00	131.00	-1.9	41,943	0.00%
2021/08/18	12.5	135.40	10	133.70	138.00	2.5	41,982	0.01%
2021/08/17	10.2	131.31	6	129.83	128.50	4.2	42,183	0.01%
2021/08/16	3	135.00	3	135.00	136.50	0	42,389	0.00%
2021/08/13	11	136.77	8.3	136.70	135.00	2.7	42,727	0.01%
2021/08/12	4	139.75	8	141.00	142.00	-4	42,740	-0.01%
2021/08/11	8.3	137.77	5	138.70	138.50	3.3	42,965	0.01%
2021/08/10	15	141.43	6	140.50	141.00	9	43,419	0.02%
2021/08/09	3	146.83	3	145.83	145.00	0	43,941	0.00%
2021/08/06	12	146.00	5	145.90	146.00	7	44,561	0.02%
2021/08/05	5	149.50	16	150.25	148.50	-11	44,987	-0.02%
2021/08/04	16.1	148.07	6	147.33	147.00	10.1	45,362	0.02%
2021/08/03	17.6	147.24	35	148.80	150.00	-17.4	45,466	-0.04%
2021/08/02	8.2	145.46	2	145.00	145.50	6.2	45,164	0.01%
2021/07/30	45	147.62	18	147.47	146.00	27	45,517	0.06%
2021/07/29	8	149.63	44.4	150.05	151.50	-36.4	45,311	-0.08%
2021/07/28	21.1	135.48	15	137.10	138.00	6.1	44,177	0.01%
2021/07/27	13	141.27	10	141.70	142.00	3	44,252	0.01%
2021/07/26	2	141.75	19.3	144.69	146.00	-17.3	44,447	-0.04%
2021/07/23	27	143.17	14	142.18	139.50	13	45,863	0.03%
2021/07/22	9	145.95	32	145.58	146.50	-23	45,892	-0.05%
2021/07/21	19.1	139.64	12	139.88	137.50	7.1	45,871	0.02%
2021/07/20	6	141.42	14	142.57	141.50	-8	46,677	-0.02%
2021/07/19	8	142.13	4.1	143.11	142.00	4	46,741	0.01%
2021/07/16	12	142.88	7	143.00	143.50	5	46,909	0.01%
2021/07/15	13	143.46	20	143.95	143.50	-7	46,916	-0.01%
2021/07/14	8	141.00	23	142.11	143.00	-15	46,657	-0.03%
2021/07/13	8	140.69	16	142.19	136.00	-8	46,685	-0.02%
2021/07/12	39.1	141.91	11	143.05	140.50	28.1	46,350	0.06%
2021/07/09	38	141.14	21.2	141.50	142.50	16.8	45,699	0.04%
2021/07/08	45.1	143.09	47	144.24	141.00	-1.9	45,170	0.00%
2021/07/07	21	137.05	22.2	137.99	137.00	-1.2	43,617	0.00%
2021/07/06	8	134.75	6	132.75	132.50	2	42,823	0.00%
2021/07/05	11	132.68	31	132.81	132.00	-20	42,622	-0.05%
2021/07/02	7.3	126.32	10	126.70	126.50	-2.7	42,212	-0.01%
2021/07/01	22.3	124.39	11.4	124.05	123.50	10.9	42,277	0.03%
2021/06/30	6	129.00	3	129.17	129.00	3	42,027	0.01%
2021/06/29	4	128.50	2	128.00	127.50	2	42,316	0.00%
2021/06/28	14	126.93	15	128.03	129.00	-1	42,459	0.00%
2021/06/25	25.1	128.88	16	128.06	127.50	9.1	43,049	0.02%
2021/06/24	23.1	132.28	10	133.40	131.00	13.1	42,902	0.03%
2021/06/23	20	133.98	3	135.50	132.00	17	42,736	0.04%
2021/06/22	39.1	137.45	45	137.27	134.50	-6	42,414	-0.01%
2021/06/21	22	131.82	20	132.33	131.00	2	41,300	0.00%
2021/06/18	27.3	135.59	13	135.15	130.00	14.2	40,949	0.03%
2021/06/17	23	131.72	30	132.70	134.00	-7	40,204	-0.02%
2021/06/16	8	129.63	20	129.70	126.00	-12	39,790	-0.03%
2021/06/15	4	126.38	19	126.79	127.00	-15	39,540	-0.04%
2021/06/11	16	126.50	7	127.21	124.50	9	39,293	0.02%
2021/06/10	19.1	127.95	22	127.32	129.00	-2.9	38,866	-0.01%
2021/06/09	33	128.06	21	129.55	127.00	12	38,364	0.03%
2021/06/08	72.1	128.75	49	129.49	125.50	23.1	37,625	0.06%
2021/06/07	49	122.09	55.1	124.33	127.50	-6.1	35,915	-0.02%
2021/06/04	15.1	118.10	5	118.00	117.50	10.1	34,528	0.03%
2021/06/03	10	116.25	29.1	117.47	121.50	-19.1	34,260	-0.06%
2021/06/02	12.1	112.49	9	112.67	110.50	3.1	33,571	0.01%
2021/06/01	15	113.53	19	113.18	113.00	-4	33,590	-0.01%
2021/05/31	20	109.00	39.5	109.93	112.50	-19.5	33,698	-0.06%
2021/05/28	23.2	102.93	36	104.58	104.50	-12.8	33,554	-0.04%
2021/05/27	9	101.11	4	101.25	101.00	5	33,888	0.01%
2021/05/26	19	106.34	31	104.76	103.00	-12	34,331	-0.03%
2021/05/25	41	106.33	51	106.10	105.50	-10	35,061	-0.03%
2021/05/24	7	100.71	24.4	101.60	103.50	-17.4	36,108	-0.05%
2021/05/21	10.2	98.19	25	99.38	100.50	-14.9	37,302	-0.04%
2021/05/20	6	97.32	2	95.55	94.60	4	37,401	0.01%
2021/05/19	3.2	99.47	6	99.73	98.10	-2.8	37,295	-0.01%
2021/05/18	10	98.33	30	99.07	99.70	-20	37,232	-0.05%
2021/05/17	20	94.71	27	93.09	93.10	-7	37,215	-0.02%
2021/05/14	57	96.99	28.5	98.03	95.00	28.5	37,677	0.08%
2021/05/13	28	93.18	14	93.81	94.60	14	38,375	0.04%
2021/05/12	17	92.86	12	90.85	91.20	5	38,151	0.01%
2021/05/11	18.5	97.30	7.3	98.82	96.40	11.2	37,916	0.03%
2021/05/10	5	104.70	0	0.00	101.50	5	37,896	0.01%
2021/05/07	16	107.22	19	106.50	106.50	-3	37,982	-0.01%
2021/05/06	57	103.14	50	103.90	106.50	7	37,971	0.02%
2021/05/05	19	101.77	18	102.16	99.00	1	37,700	0.00%
2021/05/04	19	102.55	34	103.72	104.50	-15	37,873	-0.04%
2021/05/03	5	113.60	22	114.41	109.50	-17	37,914	-0.04%
2021/04/29	47	116.10	50	115.25	115.00	-3	38,351	-0.01%
2021/04/28	12	107.33	52	111.94	112.50	-40	36,899	-0.11%
2021/04/27	23	102.33	60	102.08	102.50	-37	36,684	-0.10%
2021/04/26	14	98.18	93	98.99	99.80	-79	36,282	-0.22%
2021/04/23	3	93.07	14	93.85	94.20	-11	35,756	-0.03%
2021/04/22	4	91.33	11	93.67	90.80	-7	36,308	-0.02%
2021/04/21	19	93.03	0	0.00	92.60	19	36,378	0.05%
2021/04/20	11	92.97	17	93.36	93.30	-6	37,309	-0.02%
2021/04/19	9	92.97	36	92.98	93.20	-27	38,595	-0.07%
2021/04/16	10.2	88.71	15	89.93	90.10	-4.8	38,726	-0.01%
2021/04/15	9	87.63	24	87.78	87.90	-15	39,070	-0.04%
2021/04/14	11	86.95	7.3	86.68	87.50	3.7	39,642	0.01%
2021/04/13	11.4	89.05	5.1	89.93	88.00	6.3	41,201	0.02%
2021/04/12	10.2	90.42	10	90.94	89.60	0.2	42,270	0.00%
2021/04/09	19.2	92.18	4.1	92.25	91.70	15.1	43,353	0.03%
2021/04/08	4	91.20	13	92.48	92.90	-9	43,479	-0.02%
2021/04/07	15.3	91.92	8	93.43	91.40	7.3	43,664	0.02%
2021/04/06	2.2	92.26	49	93.01	93.10	-46.9	43,839	-0.11%
2021/04/01	14	92.08	7	92.93	91.60	7	43,770	0.02%
2021/03/31	9	91.78	4	91.58	91.50	5	43,520	0.01%
2021/03/30	10	91.55	28	92.53	91.20	-18	43,491	-0.04%
2021/03/29	13	89.75	13	89.92	89.80	0	43,283	0.00%
2021/03/26	41	89.90	33	89.26	89.90	8	43,297	0.02%
2021/03/25	34	87.12	9	86.61	85.90	25	43,389	0.06%
2021/03/24	11	88.21	5	88.70	87.90	6	43,405	0.01%
2021/03/23	10	88.75	11	89.52	88.00	-1	44,490	0.00%
2021/03/22	24	87.70	1	87.50	87.70	23	45,900	0.05%
2021/03/19	44	89.62	0	0.00	89.00	44	46,716	0.09%
2021/03/18	5	92.74	15	92.98	92.10	-10	46,643	-0.02%
2021/03/17	23	91.10	4	91.43	90.90	19	47,115	0.04%
2021/03/16	3	90.93	2	90.70	90.70	1	47,263	0.00%
2021/03/15	9	90.64	1	90.50	90.60	8	47,636	0.02%
2021/03/12	11	92.43	7	93.41	91.50	4	47,867	0.01%
2021/03/11	5	90.96	17	91.39	92.90	-12	47,966	-0.03%
2021/03/10	9	88.37	12	88.93	88.70	-3	48,491	-0.01%
2021/03/09	37	87.81	6	87.58	86.60	31	48,790	0.06%
2021/03/08	7	91.27	4	92.40	90.20	3	48,940	0.01%
2021/03/05	14	91.09	13	91.63	91.20	1	50,104	0.00%
2021/03/04	16	91.95	12	92.54	92.70	4	52,442	0.01%
2021/03/03	34	91.77	17	91.68	91.80	17	53,757	0.03%
2021/03/02	36	95.99	16	95.68	94.30	20	55,577	0.04%
2021/02/26	8.1	96.98	24	96.16	97.50	-16	56,057	-0.03%
2021/02/25	54	98.57	15	97.07	95.60	39	56,942	0.07%
2021/02/24	82.1	100.22	56	99.40	97.00	26.1	57,015	0.05%
2021/02/23	40	98.20	68	99.19	99.60	-28	55,581	-0.05%
2021/02/22	19	94.94	15	95.09	95.40	4	54,311	0.01%
2021/02/19	6	91.65	10	92.21	91.60	-4	53,977	-0.01%
2021/02/18	13	91.36	7	91.47	91.60	6	54,251	0.01%
2021/02/17	22	91.14	16	91.72	91.60	6	54,421	0.01%
2021/02/05	32	86.88	29	87.27	89.70	3	54,179	0.01%
2021/02/04	46	83.24	34	83.56	84.10	12	53,694	0.02%
2021/02/03	20	88.54	6	88.65	86.30	14	53,575	0.03%
2021/02/02	4	87.93	1	88.10	88.70	3	54,535	0.01%
2021/02/01	12	85.89	5	85.76	85.80	7	54,538	0.01%
2021/01/29	1	87.50	5	86.78	86.50	-4	55,129	-0.01%
2021/01/28	21	88.85	4.2	89.27	88.10	16.9	55,493	0.03%
2021/01/27	24	92.95	14	92.76	92.60	10	55,971	0.02%
2021/01/26	11	95.93	5	96.88	94.00	6	56,395	0.01%
2021/01/25	44	96.42	18	96.53	95.70	26	57,058	0.05%
2021/01/22	9.2	100.39	15	99.39	101.00	-5.9	57,884	-0.01%
2021/01/21	12	94.59	10	95.63	95.60	2	59,732	0.00%
2021/01/20	19	93.68	13	93.97	92.40	6	61,407	0.01%
2021/01/19	12	96.28	18.1	96.47	96.40	-6.1	61,789	-0.01%
2021/01/18	21	96.09	8	97.84	95.00	13	61,976	0.02%
2021/01/15	17	98.55	32	99.26	100.00	-15	61,555	-0.02%
2021/01/14	30	97.69	20	97.63	96.70	10	61,284	0.02%
2021/01/13	50	99.92	23	100.47	97.60	27	61,781	0.04%
2021/01/12	22	96.31	66	98.28	99.40	-44	61,431	-0.07%
2021/01/11	12	92.20	28	93.35	94.90	-16	60,811	-0.03%
2021/01/08	17	90.38	18	89.74	90.20	-1	61,011	0.00%
2021/01/07	42	92.77	20	93.15	92.10	22	61,312	0.04%
2021/01/06	51.1	95.05	68	94.10	91.10	-17	61,376	-0.03%
2021/01/05	22	91.88	60	92.73	94.30	-38	60,159	-0.06%
2021/01/04	25	90.73	74	91.36	90.50	-49	60,302	-0.08%
2020/12/31	8	87.21	17	88.14	87.40	-9	60,960	-0.01%
2020/12/30	5	87.00	28	87.31	86.90	-23	61,035	-0.04%
2020/12/29	1	85.60	21	86.47	85.70	-20	61,404	-0.03%
2020/12/28	4	84.68	5	85.00	85.30	-1	61,824	0.00%
2020/12/25	9	84.16	3	84.63	84.00	6	62,192	0.01%
2020/12/24	28	85.37	4	84.93	84.50	24	63,048	0.04%
2020/12/23	12	85.53	43	85.16	86.20	-31	63,601	-0.05%
2020/12/22	10	83.10	6	84.48	82.10	4	63,628	0.01%
2020/12/21	20	83.67	33	82.92	84.40	-13	63,914	-0.02%
2020/12/18	29	86.26	15	86.84	85.60	14	63,587	0.02%
2020/12/17	54	87.52	51	88.54	86.00	3	63,837	0.00%
2020/12/16	42	87.74	28	88.13	86.70	14	63,035	0.02%
2020/12/15	16	84.81	30	85.38	85.80	-14	61,831	-0.02%
2020/12/14	22	83.18	21	83.58	83.80	1	61,512	0.00%
2020/12/11	15	82.85	14	83.42	81.60	1	61,773	0.00%
2020/12/10	11	82.28	9	82.66	82.20	2	62,338	0.00%
2020/12/09	29	83.39	4	83.53	83.20	25	62,771	0.04%
2020/12/08	7	83.59	16	83.51	84.50	-9	62,827	-0.01%
2020/12/07	16.5	82.02	13	82.32	82.00	3.5	62,863	0.01%
2020/12/04	39.5	81.98	12	82.18	81.30	27.5	62,840	0.04%
2020/12/03	28	84.03	11	84.67	83.70	17	62,580	0.03%
2020/12/02	37.2	85.69	18	85.89	85.20	19.2	63,063	0.03%
2020/12/01	58.8	85.73	32	85.84	84.70	26.8	63,151	0.04%
2020/11/30	18	91.68	23.5	91.84	89.90	-5.5	62,581	-0.01%
2020/11/27	40	90.21	40	90.77	90.40	0	60,742	0.00%
2020/11/26	63	88.17	210	87.09	89.60	-147	60,438	-0.24%	大賣/鉅額交易
2020/11/25	40	83.40	48.2	83.05	83.10	-8.2	58,650	-0.01%
2020/11/24	54	82.03	88.5	82.33	82.00	-34.5	58,605	-0.06%
2020/11/23	26	77.60	29	78.26	78.70	-3	57,910	-0.01%
2020/11/20	11.5	75.30	16	75.47	75.70	-4.5	57,502	-0.01%
2020/11/19	18	75.05	22	75.54	74.90	-4	58,172	-0.01%
2020/11/18	19	75.12	30	74.90	75.50	-11	59,352	-0.02%
2020/11/17	17	75.29	34	75.21	74.60	-17	61,134	-0.03%
2020/11/16	14	74.46	12	74.57	74.60	2	62,521	0.00%
2020/11/13	12	72.98	24	72.97	74.10	-12	63,706	-0.02%
2020/11/12	27.5	73.79	28	74.33	72.60	-0.5	64,521	0.00%
2020/11/11	37	73.84	25	73.79	74.30	12	65,185	0.02%
2020/11/10	29	71.99	57	71.49	71.50	-28	66,517	-0.04%
2020/11/09	18	69.72	12	69.86	69.50	6	69,019	0.01%
2020/11/06	32	70.16	46	69.62	68.80	-14	71,463	-0.02%
2020/11/05	15	69.06	11	69.10	68.80	4	72,740	0.01%
2020/11/04	40	67.62	72	67.82	68.80	-32	72,944	-0.04%
2020/11/03	47	66.14	32	66.57	66.30	15	72,802	0.02%
2020/11/02	68	65.99	67	65.73	65.20	1	73,546	0.00%
2020/10/30	62	68.69	58	68.95	68.20	4	74,091	0.01%
2020/10/29	134	68.17	62	68.36	67.90	72	73,573	0.10%	大買/
2020/10/28	86	76.72	45	76.67	74.90	41	71,088	0.06%
2020/10/27	106	82.76	6	82.43	81.60	100	70,088	0.14%	大買/
2020/10/26	29	83.85	36	84.32	85.40	-7	70,887	-0.01%
2020/10/23	106	85.82	17	85.99	85.10	89	71,376	0.12%	大買/
2020/10/22	37	86.43	50	86.65	87.30	-13	72,429	-0.02%
2020/10/21	52	86.83	10	87.25	86.40	42	72,400	0.06%
2020/10/20	42.1	87.75	41	86.29	88.00	1.1	71,906	0.00%
2020/10/19	27	86.51	25	86.38	85.50	2	71,528	0.00%
2020/10/16	26	86.13	53.1	85.06	83.70	-27.1	71,336	-0.04%
2020/10/15	15	86.41	25	86.50	85.50	-10	71,712	-0.01%
2020/10/14	31	85.82	33	85.96	85.60	-2	71,470	0.00%
2020/10/13	10	84.80	29	84.81	85.50	-19	71,194	-0.03%
2020/10/12	77	85.74	80	85.74	85.20	-3	70,769	0.00%
2020/10/08	81	83.26	178	82.98	84.80	-97	69,865	-0.14%	大賣/
2020/10/07	35	78.87	35	78.71	79.00	0	68,398	0.00%
2020/10/06	23	78.24	16	78.73	77.70	7	68,258	0.01%
2020/10/05	22	77.72	38	76.52	78.20	-16	67,908	-0.02%
2020/09/30	39	73.93	30	73.76	74.40	9	67,513	0.01%
2020/09/29	34	76.35	12	75.73	74.10	22	67,447	0.03%
2020/09/28	32	75.38	56	75.73	77.50	-24	67,495	-0.04%
2020/09/25	23	73.04	15	72.67	72.50	8	68,043	0.01%
2020/09/24	19	74.85	10	74.52	73.80	9	68,601	0.01%
2020/09/23	14.1	77.45	10	78.03	77.30	4.1	68,536	0.01%
2020/09/22	8	77.33	2	78.30	77.40	6	69,533	0.01%
2020/09/21	9	77.74	11	78.75	78.90	-2	70,822	0.00%
2020/09/18	18	79.05	7	78.80	78.20	11	70,780	0.02%
2020/09/17	14	79.18	32	79.01	80.20	-18	71,756	-0.03%
2020/09/16	25	77.94	20	77.94	77.90	5	71,586	0.01%
2020/09/15	32	77.08	36	77.62	76.30	-4	71,361	-0.01%
2020/09/14	71	74.17	78	74.92	76.00	-7	70,461	-0.01%
2020/09/11	34	72.31	36	72.59	72.30	-2	70,578	0.00%
2020/09/10	11	72.86	9	73.36	72.90	2	70,539	0.00%
2020/09/09	66	72.41	43	73.21	73.90	23	70,631	0.03%
2020/09/08	49	73.80	57	73.36	73.20	-8	70,710	-0.01%
2020/09/07	59	73.53	36.1	73.52	72.10	22.9	70,942	0.03%
2020/09/04	42.1	76.13	25	76.75	75.70	17.1	71,624	0.02%
2020/09/03	30	78.82	39	78.76	78.60	-9	72,189	-0.01%
2020/09/02	29	76.59	29	77.07	76.80	0	71,634	0.00%
2020/09/01	80	75.49	73	75.23	77.40	7	71,278	0.01%
2020/08/31	22	74.47	22	75.40	73.60	0	70,230	0.00%
2020/08/28	61	75.00	52	75.52	74.50	9	70,159	0.01%
2020/08/27	56	78.04	35	78.83	77.30	21	69,615	0.03%
2020/08/26	18	79.50	26	78.93	79.60	-8	70,441	-0.01%
2020/08/25	37	80.08	43	79.83	78.70	-6	71,019	-0.01%
2020/08/24	54.1	77.72	49	78.22	79.20	5.1	70,251	0.01%
2020/08/21	78	81.54	52	81.58	80.60	26	69,177	0.04%
2020/08/20	71	82.92	34	83.93	79.70	37	67,258	0.06%
2020/08/19	49	87.31	71	87.51	88.50	-22	65,728	-0.03%
2020/08/18	65	84.94	75	84.38	84.10	-10	64,433	-0.02%
2020/08/17	57	83.70	51.1	83.69	83.00	6	63,683	0.01%
2020/08/14	93.1	83.25	117	83.24	85.00	-24	62,732	-0.04%	大賣/
2020/08/13	145	87.20	107.1	85.78	80.60	37.9	60,857	0.06%	大買/大賣/
2020/08/12	97	86.88	79	87.14	89.00	18	58,690	0.03%
2020/08/11	184	81.10	167	79.50	81.60	17	56,951	0.03%	大買/大賣/
2020/08/10	114	76.41	97	76.77	76.00	17	55,194	0.03%	大買/
2020/08/07	61	75.46	77.2	75.36	75.50	-16.2	54,697	-0.03%
2020/08/06	139	75.41	97	75.31	76.10	42	54,167	0.08%	大買/
2020/08/05	85	72.48	92	71.53	73.70	-7	52,876	-0.01%
2020/08/04	44.1	66.61	55	65.85	67.00	-10.9	51,476	-0.02%
2020/08/03	45	63.93	40.1	64.10	63.40	5	51,017	0.01%
2020/07/31	67	64.29	57	63.78	64.30	10	51,372	0.02%
2020/07/30	58	62.33	118	60.82	62.90	-60	50,629	-0.12%	大賣/
2020/07/29	67	58.54	58	58.28	59.00	9	49,351	0.02%
2020/07/28	43	57.60	62	58.36	59.40	-19	48,793	-0.04%
2020/07/27	30	56.42	34	56.59	56.50	-4	48,176	-0.01%
2020/07/24	6	55.03	14	55.86	54.70	-8	49,017	-0.02%
2020/07/23	20	56.93	11	57.00	56.30	9	49,234	0.02%
2020/07/22	18	56.41	11.7	56.67	56.50	6.3	49,184	0.01%
2020/07/21	63.1	56.22	69	56.49	56.60	-6	48,638	-0.01%
2020/07/20	12	52.68	28	52.27	53.40	-16	47,666	-0.03%
2020/07/17	18	51.31	2	51.10	50.80	16	47,414	0.03%
2020/07/16	5	52.16	9	52.33	52.40	-4	47,493	-0.01%
2020/07/15	17	52.89	10	52.75	51.80	7	47,550	0.01%
2020/07/14	11	52.34	5	52.70	52.20	6	47,732	0.01%
2020/07/13	15	54.50	7	54.44	53.90	8	47,803	0.02%
2020/07/10	10	55.22	22	54.65	54.40	-12	48,323	-0.02%
2020/07/09	2	56.80	4	57.10	56.50	-2	48,738	0.00%
2020/07/08	9	56.48	6	56.43	56.30	3	49,117	0.01%
2020/07/07	58	56.07	76	55.92	55.90	-18	48,970	-0.04%
2020/07/06	49	56.86	59	56.89	57.30	-10	48,832	-0.02%
2020/07/03	25.2	51.49	116	52.16	53.50	-90.8	48,232	-0.19%	大賣/
2020/07/02	17	50.17	8	50.14	50.80	9	47,947	0.02%
2020/07/01	131	51.03	31	50.07	49.45	100	47,983	0.21%	大買/
2020/06/30	55	50.06	107	49.27	50.10	-52	47,110	-0.11%	大賣/
2020/06/29	35	46.54	31	46.57	46.30	4	46,253	0.01%
2020/06/24	143	47.09	87	47.52	47.00	56	46,104	0.12%	大買/
2020/06/23	49	46.02	48	46.30	46.10	1	45,327	0.00%
2020/06/22	61	45.97	33	45.95	45.85	28	45,315	0.06%
2020/06/19	26	45.69	30	45.91	45.95	-4	45,664	-0.01%
2020/06/18	58	45.52	88.1	45.67	45.75	-30.1	45,725	-0.07%
2020/06/17	38	45.04	37	45.41	45.00	1	45,501	0.00%
2020/06/16	25	44.99	43	45.26	45.00	-18	45,354	-0.04%
2020/06/15	40	44.19	29	44.45	44.00	11	45,893	0.02%
2020/06/12	35	44.87	42	44.24	44.80	-7	45,967	-0.02%
2020/06/11	45	45.34	52	45.42	44.65	-7	45,829	-0.02%
2020/06/10	70.1	44.98	100	44.65	45.20	-29.9	44,609	-0.07%
2020/06/09	29	43.58	25	43.65	43.30	4	43,921	0.01%
2020/06/08	49	44.15	38	44.47	43.85	11	44,642	0.02%
2020/06/05	66	45.02	31	44.98	44.80	35	44,671	0.08%
2020/06/04	31	44.67	52	44.53	44.80	-21	44,895	-0.05%
2020/06/03	32	43.66	47	43.51	43.80	-15	44,819	-0.03%
2020/06/02	161	44.90	151	44.82	43.40	10	44,441	0.02%	大買/大賣/
2020/06/01	3	43.05	46	42.56	44.10	-43	43,713	-0.10%
2020/05/29	10	40.30	3	40.45	40.10	7	42,868	0.02%
2020/05/28	14	40.69	56	40.60	40.40	-42	43,321	-0.10%
2020/05/27	12	40.27	13	40.05	39.90	-1	43,190	0.00%
2020/05/26	10	40.17	19	39.96	40.00	-9	43,422	-0.02%
2020/05/25	4	39.48	6	39.34	39.40	-2	43,314	0.00%
2020/05/22	15	39.33	86	40.21	39.15	-71	43,210	-0.16%
2020/05/21	44	40.46	12	40.53	40.75	32	42,963	0.07%
2020/05/20	51	39.62	29	39.76	39.60	22	42,730	0.05%
2020/05/19	70	37.89	24	38.71	39.10	46	42,249	0.11%
2020/05/18	87	39.80	3	40.60	39.55	84	40,794	0.21%
2020/05/15	31	43.76	40	43.05	43.90	-9	39,772	-0.02%
2020/05/14	9	43.49	30	43.44	42.80	-21	39,458	-0.05%
2020/05/13	34	44.70	45	45.14	44.70	-11	39,414	-0.03%
2020/05/12	26	44.81	33	45.37	45.00	-7	39,518	-0.02%
2020/05/11	25	45.25	41	45.36	44.95	-16	40,066	-0.04%
2020/05/08	28	44.65	45	45.04	44.70	-17	39,944	-0.04%
2020/05/07	34	44.41	41	44.12	44.30	-7	39,895	-0.02%
2020/05/06	22	42.83	20	43.06	43.05	2	39,295	0.01%
2020/05/05	41	43.17	21	42.70	42.50	20	39,282	0.05%
2020/05/04	13	42.49	24	42.78	43.00	-11	39,354	-0.03%
2020/04/30	25	42.81	23	42.90	42.85	2	39,758	0.01%
2020/04/29	51	42.18	70	41.65	42.00	-19	39,510	-0.05%
2020/04/28	9	39.08	85	38.97	39.45	-76	38,831	-0.20%
2020/04/27	6	38.31	15	38.12	38.30	-9	38,629	-0.02%
2020/04/24	22	37.55	0	0.00	37.45	22	38,706	0.06%
2020/04/23	47	37.56	31	37.97	37.60	16	38,911	0.04%
2020/04/22	37	36.59	14	37.19	37.45	23	39,313	0.06%
2020/04/21	11	37.18	14	36.93	36.65	-3	39,455	-0.01%
2020/04/20	23	38.10	4	38.16	38.10	19	40,149	0.05%
2020/04/17	46	38.06	75	39.13	38.10	-29	40,384	-0.07%
2020/04/16	108	38.16	116	37.63	38.10	-8	40,082	-0.02%	大買/大賣/
2020/04/15	88	39.28	14	38.44	37.40	74	39,668	0.19%
2020/04/14	27	37.13	56	37.75	38.15	-29	38,970	-0.07%
2020/04/13	60	36.06	26	36.02	35.55	34	38,277	0.09%
2020/04/10	79	34.62	17	34.59	35.00	62	37,686	0.16%
2020/04/09	37	34.80	42	35.03	34.70	-5	37,724	-0.01%
2020/04/08	142	33.54	134	33.62	34.00	8	37,357	0.02%	大買/大賣/
2020/04/07	8	32.99	20	33.23	33.15	-12	36,620	-0.03%
2020/04/06	12	31.35	24	31.57	31.35	-12	35,705	-0.03%
2020/04/01	13	31.86	55	31.71	31.70	-42	35,234	-0.12%
2020/03/31	28	32.33	95	32.20	32.00	-67	35,038	-0.19%
2020/03/30	7	30.34	158	30.41	30.90	-151	34,207	-0.44%	大賣/鉅額交易
2020/03/27	13	31.08	10	31.87	30.25	3	34,448	0.01%
2020/03/26	25	31.03	8	31.05	31.00	17	34,488	0.05%
2020/03/25	9	31.02	36	30.86	31.10	-27	34,099	-0.08%
2020/03/24	190	28.83	157	28.38	28.60	33	33,725	0.10%	大買/大賣/
2020/03/23	55	27.36	53	27.11	27.05	2	33,364	0.01%
2020/03/20	34	27.03	8	26.95	27.05	26	33,143	0.08%
2020/03/19	349	24.78	362	25.08	24.60	-13	33,038	-0.04%	大買/大賣/
2020/03/18	71	26.65	42	27.15	26.20	29	32,226	0.09%
2020/03/17	64	27.29	36	27.17	26.50	28	31,953	0.09%
2020/03/16	101	30.55	111	30.21	28.40	-10	31,401	-0.03%	大買/大賣/
2020/03/13	83	30.57	19	30.63	31.45	64	31,149	0.21%
2020/03/12	79	33.99	18	33.75	33.70	61	30,591	0.20%
2020/03/11	52	38.69	16	39.71	37.40	36	29,728	0.12%
2020/03/10	17	38.80	11	38.74	38.95	6	29,350	0.02%
2020/03/09	10	40.36	5	39.64	39.50	5	28,782	0.02%
2020/03/06	12	41.63	83	41.74	41.60	-71	28,629	-0.25%
2020/03/05	16	42.43	95	42.46	41.90	-79	29,206	-0.27%
2020/03/04	22	41.48	23	41.62	41.40	-1	28,573	0.00%
2020/03/03	165	41.53	128	40.78	41.45	37	28,765	0.13%	大買/大賣/
2020/03/02	62	38.51	56	39.50	39.25	6	28,375	0.02%
2020/02/27	127	39.47	2	40.43	40.00	125	28,339	0.44%	大買/鉅額交易
2020/02/26	28	42.22	28	41.51	41.25	0	28,229	0.00%
2020/02/25	20	41.93	12	42.05	41.75	8	28,242	0.03%
2020/02/24	13	41.84	21	42.33	42.45	-8	28,228	-0.03%
2020/02/21	3	41.95	4	41.85	41.70	-1	28,350	0.00%
2020/02/20	2	42.30	2	42.40	42.00	0	28,511	0.00%
2020/02/19	0	0.00	12	41.76	41.75	-12	28,704	-0.04%
2020/02/18	5	41.04	52	41.22	41.10	-47	29,215	-0.16%
2020/02/17	10	41.21	51	41.44	41.35	-41	29,396	-0.14%
2020/02/14	41	41.66	4	41.79	41.50	37	29,899	0.12%
2020/02/13	45	42.86	11	42.17	42.05	34	30,681	0.11%
2020/02/12	112	42.06	144	42.23	42.85	-32	31,059	-0.10%	大買/大賣/
2020/02/11	10	40.34	56	39.89	40.30	-46	30,346	-0.15%
2020/02/10	17	38.01	19	38.77	39.85	-2	30,380	-0.01%
2020/02/07	4	39.05	0	0.00	38.90	4	30,561	0.01%
2020/02/06	5	39.95	25	40.08	40.20	-20	30,529	-0.07%
2020/02/05	15	39.66	4	40.45	39.15	11	30,330	0.04%
2020/02/04	4	38.75	24	38.97	40.25	-20	29,924	-0.07%
2020/02/03	9	36.53	10	37.08	36.75	-1	29,326	0.00%
2020/01/31	73	38.63	10	38.43	38.65	63	29,221	0.22%
2020/01/30	28	40.53	22	40.71	40.35	6	28,739	0.02%
2020/01/20	7	44.38	73	44.67	44.80	-66	28,516	-0.23%
2020/01/17	15	43.69	12	44.03	43.25	3	28,408	0.01%
2020/01/16	23	43.91	3	43.77	43.60	20	28,750	0.07%
2020/01/15	16	44.92	9	44.81	44.75	7	28,458	0.02%
2020/01/14	57	45.11	36	45.35	45.40	21	29,106	0.07%
2020/01/13	28	42.98	124	43.44	43.90	-96	28,019	-0.34%	大賣/
2020/01/10	0	0.00	20	41.66	42.40	-20	27,883	-0.07%
2020/01/09	7	41.19	5	41.30	41.05	2	28,095	0.01%
2020/01/08	3	40.55	0	0.00	40.45	3	28,732	0.01%
2020/01/07	7	41.48	1	41.40	41.30	6	29,020	0.02%
2020/01/06	17	41.27	4	41.49	41.35	13	29,488	0.04%
2020/01/03	17	43.08	44	42.81	42.50	-27	29,657	-0.09%
2020/01/02	42	42.71	29	43.20	43.60	13	29,556	0.04%
2019/12/31	3	41.80	11	41.87	42.00	-8	29,407	-0.03%
2019/12/30	102	41.85	7	41.71	41.80	95	29,720	0.32%	大買/
2019/12/27	3	41.57	14	41.51	41.65	-11	29,875	-0.04%
2019/12/26	14	41.17	55	41.16	41.10	-41	30,009	-0.14%
2019/12/25	40	41.70	10	41.64	41.50	30	30,110	0.10%
2019/12/24	60	42.19	22	41.99	42.25	38	30,221	0.13%
2019/12/23	34	42.10	4	42.60	41.50	30	29,838	0.10%
2019/12/20	15	43.81	105	43.81	44.10	-90	29,535	-0.30%	大賣/
2019/12/19	14	43.92	0	0.00	43.90	14	29,698	0.05%
2019/12/18	9	44.99	1	45.00	44.80	8	29,918	0.03%
2019/12/17	3	45.83	2	45.88	45.75	1	30,235	0.00%
2019/12/16	8	45.07	7	45.11	45.40	1	30,282	0.00%
2019/12/13	4	44.24	4.7	44.43	44.30	-0.7	30,577	0.00%
2019/12/12	6	44.85	2	45.05	44.75	4	30,970	0.01%
2019/12/11	2	44.03	6	43.95	43.90	-4	31,881	-0.01%
2019/12/10	14	43.62	1	43.70	44.00	13	32,413	0.04%
2019/12/09	5	44.63	0	0.00	44.35	5	32,396	0.02%
2019/12/06	2	44.75	13	45.00	44.75	-11	33,039	-0.03%
2019/12/05	0	0.00	6	44.82	44.60	-6	33,533	-0.02%
2019/12/04	3	44.32	0	0.00	44.20	3	34,215	0.01%
2019/12/03	8	44.46	15	44.44	44.80	-7	36,255	-0.02%
2019/12/02	32	44.31	10	44.88	44.15	22	36,548	0.06%
2019/11/29	11	46.52	3	46.50	46.15	8	37,032	0.02%
2019/11/28	24	47.72	18	47.21	47.00	6	36,977	0.02%
2019/11/27	9	47.03	9	46.88	47.00	0	36,689	0.00%
2019/11/26	17	46.63	10	46.96	46.35	7	36,692	0.02%
2019/11/25	15	46.80	19	46.44	46.35	-4	36,504	-0.01%
2019/11/22	8	47.03	0	0.00	47.00	8	36,500	0.02%
2019/11/21	58	48.01	3	48.00	48.00	55	36,640	0.15%
2019/11/20	68	48.03	91	48.49	48.80	-23	37,003	-0.06%
2019/11/19	82	49.20	8	48.55	48.55	74	37,762	0.20%
2019/11/18	6	49.20	65	49.95	49.65	-59	37,745	-0.16%
2019/11/15	75	49.04	14	49.29	48.50	61	37,910	0.16%
2019/11/14	1	48.50	3	48.62	48.10	-2	37,402	-0.01%
2019/11/13	33	48.35	28	48.42	48.30	5	37,744	0.01%
2019/11/12	19	48.88	225	48.90	50.00	-206	38,117	-0.54%	大賣/鉅額交易
2019/11/11	15	47.35	39	47.34	47.10	-24	38,339	-0.06%
2019/11/08	16	45.90	11	46.08	46.00	5	37,832	0.01%
2019/11/07	1	44.85	27	45.19	45.90	-26	38,154	-0.07%
2019/11/06	56	45.66	18	45.55	45.20	38	38,583	0.10%
2019/11/05	35	47.75	6	47.92	47.50	29	38,615	0.08%
2019/11/04	2	47.70	6	47.90	47.40	-4	39,116	-0.01%
2019/11/01	17	47.09	13	47.04	47.20	4	39,316	0.01%
2019/10/31	8	47.89	4	48.11	47.15	4	40,213	0.01%
2019/10/30	52	47.60	46	48.11	48.25	6	40,268	0.01%
2019/10/29	29	47.22	20	47.02	46.90	9	40,202	0.02%
2019/10/28	47	47.96	17	48.30	47.50	30	40,359	0.07%
2019/10/25	12	48.14	10	48.05	48.20	2	40,460	0.00%
2019/10/24	124	48.55	10	49.07	48.15	114	40,493	0.28%	大買/鉅額交易
2019/10/23	13	48.17	3	48.23	48.25	10	40,302	0.02%
2019/10/22	5	47.79	143	47.89	48.25	-138	40,503	-0.34%	大賣/鉅額交易
2019/10/21	17	46.00	15	45.91	45.85	2	40,114	0.00%
2019/10/18	64	46.26	6	46.79	46.20	58	40,718	0.14%
2019/10/17	68	47.25	12	47.27	47.00	56	42,029	0.13%
2019/10/16	20	47.61	74	47.61	47.80	-54	43,605	-0.12%
2019/10/15	46	46.78	11	46.72	46.55	35	43,671	0.08%
2019/10/14	8	45.09	133	46.09	46.35	-125	43,508	-0.29%	大賣/鉅額交易
2019/10/09	99	43.67	9	43.84	43.10	90	43,186	0.21%
2019/10/08	6	46.57	1	46.00	45.60	5	43,288	0.01%
2019/10/07	4	45.93	56	46.47	46.40	-52	43,819	-0.12%
2019/10/04	9	45.68	16	45.80	45.30	-7	44,048	-0.02%
2019/10/03	9	44.34	9	45.13	45.15	0	44,257	0.00%
2019/10/02	7	44.56	9	43.98	44.80	-2	44,342	0.00%
2019/10/01	11	44.05	8	44.06	44.20	3	44,433	0.01%
2019/09/27	8	44.00	0	0.00	43.65	8	44,569	0.02%
2019/09/26	2	45.25	1	45.20	45.20	1	44,804	0.00%
2019/09/25	53	45.37	8	45.25	45.50	45	45,212	0.10%
2019/09/24	101	47.34	19	46.76	46.65	82	45,998	0.18%	大買/
2019/09/23	0	0.00	110	47.43	47.65	-110	46,264	-0.24%	大賣/鉅額交易
2019/09/20	61	45.90	9	45.96	46.50	52	46,602	0.11%
2019/09/19	25	46.67	5	46.50	46.50	20	46,573	0.04%
2019/09/18	5	46.48	8	46.47	46.30	-3	46,481	-0.01%
2019/09/17	8	46.65	4	46.48	46.10	4	46,224	0.01%
2019/09/16	135	45.28	81	45.54	46.80	54	46,336	0.12%	大買/
2019/09/12	7	44.68	119	44.67	44.95	-112	46,632	-0.24%	大賣/鉅額交易
2019/09/11	9	43.23	18	43.59	43.25	-9	47,238	-0.02%
2019/09/10	83	43.42	9	43.47	43.05	74	47,453	0.16%
2019/09/09	31	44.15	36	44.28	44.80	-5	47,335	-0.01%
2019/09/06	83	44.02	19	43.97	43.85	64	47,198	0.14%
2019/09/05	31	43.70	124.4	43.38	44.65	-93.4	46,991	-0.20%	大賣/
2019/09/04	11	41.13	79	41.05	41.25	-68	45,506	-0.15%
2019/09/03	92	40.87	103	41.58	39.80	-11	46,523	-0.02%	大賣/
2019/09/02	4.4	39.94	7	40.00	40.00	-2.6	46,195	-0.01%
2019/08/30	15	39.43	18	39.61	39.05	-3	46,240	-0.01%
2019/08/29	10	39.13	7	39.20	39.05	3	46,775	0.01%
2019/08/28	4	38.68	5	38.90	38.85	-1	46,957	0.00%
2019/08/27	60	39.19	7	39.09	38.55	53	47,307	0.11%
2019/08/26	10	38.90	6	39.35	38.80	4	47,564	0.01%
2019/08/23	85	41.03	17	40.61	40.65	68	47,781	0.14%
2019/08/22	5	40.73	92	41.04	41.10	-87	47,682	-0.18%
2019/08/21	12	40.10	13	40.24	39.55	-1	46,899	0.00%
2019/08/20	6	39.98	20	40.05	39.90	-14	47,010	-0.03%
2019/08/19	0	0.00	16	39.53	39.70	-16	47,277	-0.03%
2019/08/16	32	39.70	16	39.76	39.25	16	48,111	0.03%
2019/08/15	22	39.69	78	39.91	39.85	-56	48,224	-0.12%
2019/08/14	53	39.41	58	39.30	39.00	-5	47,799	-0.01%
2019/08/13	16	37.54	14	37.41	37.10	2	47,419	0.00%
2019/08/12	22	38.09	16	38.09	38.05	6	48,458	0.01%
2019/08/08	13	37.74	25	37.66	38.15	-12	49,224	-0.02%
2019/08/07	28	36.76	27	36.97	36.35	1	49,545	0.00%
2019/08/06	31	34.81	28	34.91	35.75	3	49,334	0.01%
2019/08/05	15	36.78	6	36.99	35.90	9	49,294	0.02%
2019/08/02	13	35.57	15	36.44	36.65	-2	49,868	0.00%
2019/08/01	14	37.50	9	37.39	37.25	5	49,421	0.01%
2019/07/31	17	38.10	6	38.57	38.00	11	49,781	0.02%
2019/07/30	128	39.16	67	39.37	38.70	61	49,785	0.12%	大買/
2019/07/29	63	40.66	10	40.89	40.20	53	50,021	0.11%
2019/07/26	5	41.04	72	41.05	41.15	-67	50,057	-0.13%
2019/07/25	11	40.82	25	40.80	40.60	-14	50,000	-0.03%
2019/07/24	31	40.39	8	40.22	39.50	23	50,101	0.05%
2019/07/23	24	40.53	13	40.25	40.20	11	50,660	0.02%
2019/07/22	22	41.40	21	41.07	41.75	1	50,543	0.00%
2019/07/19	119	41.09	55	41.03	40.60	64	50,467	0.13%	大買/
2019/07/18	36	39.64	155	38.85	39.50	-119	49,616	-0.24%	大賣/鉅額交易
2019/07/17	37	37.44	27	37.68	37.15	10	48,002	0.02%
2019/07/16	9	37.10	10	37.27	36.85	-1	47,536	0.00%
2019/07/15	21	36.98	16	36.80	37.20	5	48,060	0.01%
2019/07/12	32	37.15	23	37.37	36.70	9	48,068	0.02%
2019/07/11	26	37.08	98	37.23	37.50	-72	47,836	-0.15%
2019/07/10	60	36.17	9	35.97	35.80	51	47,672	0.11%
2019/07/09	24	36.04	15	35.70	35.30	9	47,496	0.02%
2019/07/08	7	37.09	7	37.08	37.15	0	47,678	0.00%
2019/07/05	8	37.46	6	37.46	37.45	2	48,388	0.00%
2019/07/04	10	37.09	13	37.51	37.30	-3	49,413	-0.01%
2019/07/03	98	37.78	15	37.68	37.20	83	50,337	0.16%
2019/07/02	51	38.45	40	38.61	38.50	11	51,725	0.02%
2019/07/01	28	38.33	80	38.54	38.75	-52	52,740	-0.10%
2019/06/28	40	35.60	71	35.62	35.25	-31	52,305	-0.06%
2019/06/27	48	35.29	106	35.70	35.50	-58	53,133	-0.11%	大賣/
2019/06/26	18	34.39	29	34.47	34.50	-11	53,161	-0.02%
2019/06/25	21	34.18	2	34.45	34.00	19	53,193	0.04%
2019/06/24	11	34.28	19	34.45	34.60	-8	53,604	-0.01%
2019/06/21	61	35.00	26	35.15	34.55	35	54,627	0.06%
2019/06/20	155	35.27	48	35.37	35.40	107	54,301	0.20%	大買/鉅額交易
2019/06/19	18	34.00	191	33.81	34.75	-173	53,334	-0.32%	大賣/鉅額交易
2019/06/18	20	31.58	20	31.65	31.60	0	52,857	0.00%
2019/06/17	70	31.98	15	32.33	32.00	55	53,956	0.10%
2019/06/14	30	32.54	20	32.40	31.80	10	54,160	0.02%
2019/06/13	51	32.95	66	32.78	32.60	-15	54,797	-0.03%
2019/06/12	85	33.07	12	33.11	32.95	73	54,846	0.13%
2019/06/11	61	33.04	84	33.24	33.50	-23	54,597	-0.04%
2019/06/10	13	30.67	86	30.24	31.00	-73	53,189	-0.14%
2019/06/06	8	28.46	5	28.70	28.65	3	52,550	0.01%
2019/06/05	115	29.81	46	29.95	28.70	69	52,461	0.13%	大買/
2019/06/04	8	29.46	58	29.03	29.45	-50	52,060	-0.10%
2019/06/03	68	29.05	11	29.19	28.70	57	52,433	0.11%
2019/05/31	7	29.37	62	29.78	29.95	-55	52,430	-0.10%
2019/05/30	73	28.94	17	28.90	28.60	56	52,743	0.11%
2019/05/29	4	27.39	8	28.06	28.65	-4	52,975	-0.01%
2019/05/28	8	28.31	14	28.40	28.00	-6	52,718	-0.01%
2019/05/27	14	28.41	11	28.54	28.15	3	52,957	0.01%
2019/05/24	16	28.24	20	28.60	28.00	-4	52,971	-0.01%
2019/05/23	27	28.84	45	28.81	28.30	-18	52,209	-0.03%
2019/05/22	25	30.95	15	31.59	30.45	10	51,339	0.02%
2019/05/21	19	30.92	110	30.61	31.15	-91	50,851	-0.18%	大賣/
2019/05/20	62	30.72	26	31.34	30.45	36	50,485	0.07%
2019/05/17	108	32.54	72	32.35	31.60	36	49,911	0.07%	大買/
2019/05/16	183	35.92	50	35.92	34.70	133	48,884	0.27%	大買/鉅額交易
2019/05/15	86	36.98	149	36.74	37.50	-63	48,004	-0.13%	大賣/
2019/05/14	93	35.22	65	35.74	35.00	28	47,407	0.06%
2019/05/13	8	35.53	132	35.32	35.80	-124	47,291	-0.26%	大賣/鉅額交易
2019/05/10	32	34.92	81	34.63	34.40	-49	47,036	-0.10%
2019/05/09	63	34.63	39	35.34	33.80	24	46,479	0.05%
2019/05/08	39	35.41	28	34.97	35.60	11	46,563	0.02%
2019/05/07	18	34.64	93	34.24	34.55	-75	46,466	-0.16%
2019/05/06	104	32.91	65	32.61	33.05	39	46,278	0.08%	大買/
2019/05/03	19	34.85	71	34.72	34.80	-52	46,117	-0.11%
2019/05/02	22	34.18	25	34.29	34.40	-3	46,079	-0.01%
2019/04/30	86	33.69	55	33.51	34.45	31	46,322	0.07%
2019/04/29	49	32.96	81	33.21	32.50	-32	45,976	-0.07%
2019/04/26	143	36.54	6	36.39	36.05	137	45,347	0.30%	大買/鉅額交易
2019/04/25	78	37.17	74	37.87	37.95	4	44,961	0.01%
2019/04/24	14	37.63	103	37.49	37.95	-89	44,559	-0.20%	大賣/
2019/04/23	72	36.57	19	36.65	36.25	53	44,060	0.12%
2019/04/22	61	37.62	60	38.54	37.60	1	44,178	0.00%
2019/04/19	89	37.43	86	38.43	37.60	3	44,972	0.01%
2019/04/18	52	37.39	59	38.09	37.00	-7	44,786	-0.02%
2019/04/17	6	37.73	13	37.86	37.55	-7	46,337	-0.02%
2019/04/16	72	38.29	40	38.29	37.25	32	46,299	0.07%
2019/04/15	14	36.76	0	0.00	37.10	14	46,543	0.03%
2019/04/12	32	36.81	74	37.30	36.70	-42	47,031	-0.09%
2019/04/11	65	36.32	148.1	36.91	36.25	-83.1	47,585	-0.17%	大賣/
2019/04/10	95	36.66	66	36.63	36.00	29	47,233	0.06%
2019/04/09	201	37.41	56	38.00	36.35	145	46,493	0.31%	大買/鉅額交易
2019/04/08	180	37.69	119	37.73	39.25	61	46,201	0.13%	大買/大賣/
2019/04/03	90	35.09	150	34.78	36.05	-60	44,730	-0.13%	大賣/
2019/04/02	60	32.73	30	32.85	32.95	30	43,720	0.07%
2019/04/01	14	31.97	258	31.29	32.30	-244	43,301	-0.56%	大賣/鉅額交易
2019/03/29	128	29.45	126	29.98	29.60	2	41,989	0.00%	大買/大賣/
2019/03/28	27	29.58	79	29.78	29.90	-52	41,685	-0.12%
2019/03/27	66	29.38	43	29.36	29.65	23	42,032	0.05%
2019/03/26	65	30.11	50	30.42	28.80	15	42,145	0.04%
2019/03/25	18	29.90	31	29.57	30.30	-13	41,759	-0.03%
2019/03/22	102	29.74	103	29.87	29.85	-1	42,580	0.00%	大買/大賣/
2019/03/21	98	30.06	37	29.97	30.15	61	43,142	0.14%
2019/03/20	122	29.17	177	29.35	29.20	-55	43,479	-0.13%	大買/大賣/
2019/03/19	143	28.29	11	28.14	27.80	132	43,091	0.31%	大買/鉅額交易
2019/03/18	64	27.00	105	27.79	28.45	-41	43,621	-0.09%	大賣/
2019/03/15	5	26.15	89	25.97	25.90	-84	44,889	-0.19%
2019/03/14	7	25.47	55	25.59	25.45	-48	45,411	-0.11%
2019/03/13	10	24.90	2	25.10	24.90	8	45,916	0.02%
2019/03/12	4	24.85	0	0.00	24.80	4	46,127	0.01%
2019/03/11	5	24.80	0	0.00	24.40	5	46,637	0.01%
2019/03/08	6	24.97	14	25.13	24.90	-8	47,477	-0.02%
2019/03/07	79	25.33	31	25.51	25.25	48	48,383	0.10%
2019/03/06	2	24.75	1	24.90	24.65	1	48,546	0.00%
2019/03/05	35	25.06	0	0.00	24.60	35	48,447	0.07%
2019/03/04	2	24.90	23	25.25	26.25	-21	48,144	-0.04%
2019/02/27	5	24.50	1	24.50	24.10	4	47,438	0.01%
2019/02/26	64	24.99	14	24.80	24.25	50	47,534	0.11%
2019/02/25	31	24.07	40	24.25	24.55	-9	47,565	-0.02%
2019/02/21	0	0.00	8	23.55	23.45	-8	47,940	-0.02%
2019/02/20	20	23.64	5	23.75	23.45	15	48,306	0.03%
2019/02/19	1	23.65	0	0.00	23.90	1	49,978	0.00%
2019/02/18	0	0.00	4	24.95	23.70	-4	51,142	-0.01%
2019/02/15	0	0.00	31	24.20	24.20	-31	51,091	-0.06%
2019/02/14	4	24.23	13	24.33	24.20	-9	51,262	-0.02%
2019/02/13	6	24.10	14	24.19	24.10	-8	51,254	-0.02%
2019/02/12	16	23.57	18	23.68	23.50	-2	50,880	0.00%
2019/02/11	12	23.10	8	23.18	23.25	4	50,453	0.01%
2019/01/30	3	22.95	9	22.55	22.50	-6	50,157	-0.01%
2019/01/29	6	22.58	12	22.79	22.85	-6	49,844	-0.01%
2019/01/28	8	22.13	20	22.45	22.35	-12	49,256	-0.02%
2019/01/25	9	21.75	7	21.81	21.70	2	48,865	0.00%
2019/01/24	28	21.65	30	21.68	21.60	-2	48,687	0.00%
2019/01/23	8	21.18	5	21.23	21.15	3	48,309	0.01%
2019/01/22	23	21.30	9	21.42	21.35	14	48,270	0.03%
2019/01/21	1	22.30	0	0.00	22.10	1	48,107	0.00%
2019/01/18	11	22.19	29	22.01	22.15	-18	47,932	-0.04%
2019/01/17	4	21.56	7	21.59	21.45	-3	47,527	-0.01%
2019/01/16	13	21.45	26	21.40	21.55	-13	47,486	-0.03%
2019/01/15	19	21.12	13	21.29	21.10	6	47,224	0.01%
2019/01/14	16	21.22	14	21.09	21.05	2	47,003	0.00%
2019/01/11	44	21.25	25	21.45	21.20	19	46,587	0.04%
2019/01/10	10	22.10	10	22.18	22.10	0	45,563	0.00%
2019/01/09	46	22.47	20	22.47	22.05	26	45,111	0.06%
2019/01/08	2	24.30	8	24.43	24.45	-6	43,553	-0.01%
2019/01/07	19	24.55	17	24.62	24.10	2	43,384	0.00%
2019/01/04	2	24.15	18	24.01	23.90	-16	42,886	-0.04%
2019/01/03	25	23.77	29	23.99	24.20	-4	42,612	-0.01%
2019/01/02	1	23.10	11	22.81	23.10	-10	42,096	-0.02%
2018/12/28	18	22.39	4	22.35	22.30	14	41,712	0.03%
2018/12/27	12	22.59	21	22.53	23.20	-9	41,775	-0.02%
2018/12/26	6	21.58	8	21.86	21.20	-2	40,818	0.00%
2018/12/25	0	0.00	6	22.40	22.05	-6	40,503	-0.01%
2018/12/24	33	23.00	2	23.10	23.45	31	40,305	0.08%
2018/12/22	13	22.87	2	22.60	22.60	11	40,166	0.03%
2018/12/21	4	22.93	7	22.98	22.90	-3	40,995	-0.01%
2018/12/20	14	22.28	55	22.58	22.95	-41	40,686	-0.10%
2018/12/19	14	23.14	15	22.58	22.25	-1	40,167	0.00%
2018/12/18	9	22.69	5	22.78	23.10	4	40,020	0.01%
2018/12/17	3	22.25	0	0.00	22.45	3	39,933	0.01%
2018/12/14	29	22.84	35	23.06	22.60	-6	39,015	-0.02%
2018/12/13	39	23.21	31	23.10	22.95	8	38,567	0.02%
2018/12/12	22	24.26	23	24.59	24.20	-1	38,480	0.00%
2018/12/11	18	24.58	11	24.78	24.65	7	39,611	0.02%
2018/12/10	121	23.96	115	24.24	24.45	6	39,067	0.02%	大買/大賣/
2018/12/07	27	22.55	50	23.13	23.35	-23	37,090	-0.06%
2018/12/06	77	21.75	73	21.54	21.25	4	36,201	0.01%
2018/12/05	35	22.59	38	22.16	22.90	-3	35,368	-0.01%
2018/12/04	6	22.51	14	22.70	22.55	-8	35,143	-0.02%
2018/12/03	24	22.46	3	22.63	22.75	21	34,558	0.06%
2018/11/30	18	21.31	34	21.00	21.15	-16	33,688	-0.05%
2018/11/29	23	20.12	64	20.24	20.00	-41	32,619	-0.13%
2018/11/28	10	19.90	11	19.90	19.95	-1	32,253	0.00%
2018/11/27	15	19.89	22	19.25	20.00	-7	32,012	-0.02%
2018/11/26	9	18.78	8	18.81	18.75	1	31,484	0.00%
2018/11/23	43	18.66	26	18.84	18.70	17	31,339	0.05%
2018/11/22	24	19.13	17	19.60	18.65	7	31,097	0.02%
2018/11/21	17	19.89	3	19.90	20.05	14	30,694	0.05%
2018/11/20	12	19.86	24	19.90	19.95	-12	30,241	-0.04%
2018/11/19	7	19.93	4	19.88	19.80	3	30,093	0.01%
2018/11/16	72	19.66	26	19.47	19.65	46	30,298	0.15%
2018/11/15	11	18.37	53	18.09	18.70	-42	28,350	-0.15%
2018/11/14	1	17.00	0	0.00	17.00	1	26,927	0.00%
2018/11/13	5	16.16	3	16.63	16.85	2	26,700	0.01%
2018/11/12	0	0.00	5	16.79	16.70	-5	26,521	-0.02%
2018/11/09	2	16.18	1	16.05	16.15	1	26,558	0.00%
2018/11/08	2	16.30	6	16.22	15.80	-4	26,801	-0.01%
2018/11/07	0	0.00	1	16.05	16.10	-1	27,035	0.00%
2018/11/06	4	15.65	0	0.00	15.45	4	27,593	0.01%
2018/11/05	1	15.40	1	16.00	16.00	0	27,724	0.00%
2018/11/01	0	0.00	2	15.60	15.60	-2	27,894	-0.01%
2018/10/30	1	14.75	0	0.00	14.65	1	27,564	0.00%
2018/10/29	13	15.18	3	15.72	14.60	10	27,263	0.04%
2018/10/26	0	0.00	1	16.25	15.90	-1	26,957	0.00%
2018/10/25	2	15.98	1	16.00	16.00	1	26,810	0.00%
2018/10/24	27	16.31	3	16.38	16.45	24	26,656	0.09%
2018/10/23	1	16.10	1	16.15	16.00	0	26,467	0.00%
2018/10/22	4	16.19	4	16.31	16.35	0	26,571	0.00%
2018/10/19	4	16.06	3	15.90	16.20	1	26,532	0.00%
2018/10/18	0	0.00	10	16.45	16.60	-10	26,337	-0.04%
2018/10/17	2	16.10	4	16.25	16.05	-2	26,163	-0.01%
2018/10/16	17	15.89	25	16.33	15.85	-8	25,958	-0.03%
2018/10/15	15	16.26	0	0.00	16.30	15	25,623	0.06%
2018/10/12	11	16.24	6	15.98	16.45	5	25,490	0.02%
2018/10/11	11	16.01	11	15.80	15.80	0	25,153	0.00%
2018/10/09	5	18.22	2	18.53	17.55	3	24,461	0.01%
2018/10/08	0	0.00	6	18.88	19.20	-6	23,636	-0.03%
2018/10/05	4	19.09	1	19.40	18.65	3	23,400	0.01%
2018/10/04	12	19.20	3	19.17	19.15	9	22,736	0.04%
2018/10/03	2	19.65	0	0.00	19.50	2	22,549	0.01%
2018/10/02	5	19.58	28	19.61	19.55	-23	22,337	-0.10%
2018/10/01	0	0.00	11	20.01	20.15	-11	21,979	-0.05%
2018/09/28	28	20.21	34	20.32	20.05	-6	21,947	-0.03%
2018/09/27	9	19.92	30	19.88	19.55	-21	21,033	-0.10%
2018/09/26	16	19.94	0	0.00	20.00	16	20,762	0.08%
2018/09/25	54	19.97	36	20.06	20.30	18	20,528	0.09%
2018/09/21	29	18.91	26	19.21	19.10	3	19,851	0.02%
2018/09/20	1	20.10	8	19.90	19.75	-7	18,981	-0.04%
2018/09/19	26	20.29	27	19.83	19.70	-1	18,655	-0.01%
2018/09/18	32	20.06	27	20.11	19.85	5	18,040	0.03%
2018/09/17	41	20.08	52	20.00	20.05	-11	17,160	-0.06%
2018/09/14	4	18.60	13	18.68	19.00	-9	14,851	-0.06%
2018/09/13	14	18.26	10	18.39	18.15	4	14,092	0.03%
2018/09/12	10	17.86	12	18.08	18.15	-2	13,716	-0.01%
2018/09/11	3	17.30	6	17.53	17.70	-3	13,564	-0.02%
2018/09/10	3	17.02	22	16.81	16.90	-19	13,926	-0.14%
2018/09/07	2	17.95	3	17.60	17.60	-1	15,843	-0.01%
2018/09/06	4	18.33	3	18.10	18.00	1	16,187	0.01%
2018/09/05	8	18.28	8	18.26	18.20	0	16,433	0.00%
2018/09/04	7	18.27	8	18.23	18.10	-1	16,252	-0.01%
2018/09/03	0	0.00	3	17.73	17.75	-3	15,655	-0.02%
2018/08/31	1	17.60	30	17.60	17.60	-29	15,537	-0.19%
2018/08/30	0	0.00	26	17.80	17.80	-26	15,546	-0.17%
2018/08/29	1	17.95	5	17.90	17.85	-4	15,551	-0.03%
2018/08/28	31	18.19	5	18.35	18.00	26	15,641	0.17%
2018/08/27	1	17.90	2	17.85	17.95	-1	15,741	-0.01%
2018/08/24	35	18.04	5	18.01	18.00	30	15,638	0.19%
2018/08/23	7	17.99	20	18.09	18.20	-13	15,332	-0.08%
2018/08/22	0	0.00	1	17.00	17.20	-1	14,617	-0.01%
2018/08/21	0	0.00	5	17.00	17.15	-5	14,688	-0.03%
2018/08/20	2	17.33	1	17.25	17.00	1	14,688	0.01%
2018/08/17	1	18.00	2	17.65	17.60	-1	14,521	-0.01%
2018/08/16	1	17.60	36	17.66	17.85	-35	14,172	-0.25%
2018/08/15	19	17.43	6	17.40	17.25	13	13,676	0.10%
2018/08/14	2	17.35	5	17.35	17.40	-3	13,305	-0.02%
2018/08/13	4	17.44	5	17.31	17.10	-1	13,070	-0.01%
2018/08/10	4	16.71	0	0.00	16.65	4	12,408	0.03%
2018/08/09	3	16.73	27	16.79	17.00	-24	12,170	-0.20%
2018/08/03	1	15.95	0	0.00	16.10	1	12,175	0.01%
2018/07/31	12	16.32	14	16.44	16.25	-2	12,376	-0.02%
2018/07/30	4	16.30	2	16.30	16.40	2	12,401	0.02%
2018/07/27	0	0.00	2	16.60	16.70	-2	12,434	-0.02%
2018/07/26	10	16.40	5.1	16.46	16.35	4.9	12,468	0.04%
2018/07/25	5	16.48	2	16.70	16.55	3	12,586	0.02%
2018/07/24	10	16.40	0	0.00	16.50	10	12,665	0.08%
2018/07/20	3	16.40	6	16.47	16.40	-3	12,842	-0.02%
2018/07/19	5	16.50	2	16.60	16.45	3	13,167	0.02%
2018/07/18	3	16.30	1	16.30	16.35	2	13,360	0.01%
2018/07/16	2	16.20	0	0.00	16.20	2	13,548	0.01%
2018/07/13	3	16.20	0	0.00	16.20	3	13,757	0.02%
2018/07/12	1	16.10	2	16.10	16.10	-1	13,823	-0.01%
2018/07/09	2	15.70	0	0.00	15.50	2	13,935	0.01%
2018/07/06	7	15.61	0	0.00	15.40	7	14,054	0.05%
2018/07/05	1	16.05	0	0.00	16.15	1	13,880	0.01%
2018/07/04	1	16.00	3	15.95	15.85	-2	13,881	-0.01%
2018/07/03	8	15.92	0	0.00	15.80	8	13,830	0.06%
2018/06/28	8	16.21	6	16.25	16.10	2	13,784	0.01%
2018/06/27	2	16.55	2	16.25	16.20	0	13,772	0.00%
2018/06/26	10	16.37	4	16.43	16.40	6	13,846	0.04%
2018/06/25	5	17.00	4	16.90	16.90	1	13,926	0.01%
2018/06/22	5	17.00	7	17.01	16.90	-2	14,169	-0.01%
2018/06/21	4	17.15	5	17.30	17.10	-1	14,225	-0.01%
2018/06/20	12	17.27	69	17.28	17.20	-57	14,345	-0.40%
2018/06/19	20	17.66	22	17.88	17.40	-2	14,405	-0.01%
2018/06/15	125	18.66	43	18.90	17.70	82	14,212	0.58%	大買/
2018/06/14	19	17.58	8	17.33	17.70	11	12,301	0.09%
2018/06/13	14	17.41	16	17.40	17.15	-2	12,135	-0.02%
2018/06/12	4	17.15	4	17.33	17.05	0	11,916	0.00%
2018/06/11	13	17.18	2	17.25	17.10	11	12,169	0.09%
2018/06/08	4	17.13	0	0.00	17.15	4	12,277	0.03%
2018/06/07	2	17.15	2	17.35	17.10	0	12,593	0.00%
2018/06/06	2	17.30	2	17.40	17.25	0	12,775	0.00%
2018/06/05	7	17.41	2	17.50	17.25	5	12,917	0.04%
2018/06/04	21	17.36	10	17.30	17.60	11	13,377	0.08%
2018/06/01	2	16.80	2	16.85	16.80	0	13,253	0.00%
2018/05/31	6	16.83	5	17.01	16.80	1	13,361	0.01%
2018/05/30	8	16.84	4	16.95	16.80	4	13,572	0.03%
2018/05/29	2	17.15	0	0.00	17.05	2	13,743	0.01%
2018/05/28	10	17.42	2	17.45	17.40	8	14,087	0.06%
2018/05/25	4	17.25	2	17.40	17.20	2	14,339	0.01%
2018/05/24	4	17.45	4	17.53	17.40	0	14,560	0.00%
2018/05/23	2	17.55	4	17.50	17.40	-2	15,030	-0.01%
2018/05/22	2	17.55	5	17.88	17.50	-3	15,826	-0.02%
2018/05/21	4	17.65	4	17.35	17.65	0	16,406	0.00%
2018/05/18	5	17.21	23	17.08	17.05	-18	16,817	-0.11%
2018/05/17	3	17.55	5	17.65	17.50	-2	17,382	-0.01%
2018/05/16	5	17.45	8	17.43	17.50	-3	17,687	-0.02%
2018/05/15	15	17.41	10	17.41	17.35	5	18,190	0.03%
2018/05/14	12	17.29	12	17.45	17.15	0	19,184	0.00%
2018/05/11	9	17.33	5	17.18	17.15	4	19,930	0.02%
2018/05/10	17	17.37	6	17.40	17.35	11	20,996	0.05%
2018/05/08	0	0.00	1	17.25	17.20	-1	24,181	0.00%
2018/05/07	1	16.95	0	0.00	16.85	1	25,602	0.00%
2018/05/04	2	17.20	4	16.95	16.75	-2	27,077	-0.01%
2018/05/03	11	17.29	18	17.28	17.25	-7	28,152	-0.02%
2018/05/02	12	17.08	9	17.01	17.05	3	29,687	0.01%
2018/04/30	4	16.70	4	16.95	16.80	0	29,843	0.00%
2018/04/27	2	16.40	2	16.85	16.50	0	30,038	0.00%
2018/04/26	4	16.79	4	17.15	16.60	0	30,253	0.00%
2018/04/25	10	16.27	8	16.84	16.80	2	30,650	0.01%
2018/04/24	15	17.52	12	17.13	16.90	3	30,719	0.01%
2018/04/23	9	17.99	6	18.32	17.95	3	31,375	0.01%
2018/04/20	8	18.18	13	18.35	18.25	-5	31,439	-0.02%
2018/04/19	5	18.12	7	18.23	18.20	-2	31,528	-0.01%
2018/04/18	3	18.05	3	18.33	18.05	0	31,638	0.00%
2018/04/17	4	18.25	6	18.45	18.05	-2	31,653	-0.01%
2018/04/16	5	18.40	1	18.55	18.35	4	31,826	0.01%
2018/04/13	2	18.85	5	18.81	18.75	-3	32,570	-0.01%
2018/04/12	1	18.40	5	18.42	18.65	-4	32,799	-0.01%
2018/04/11	2	18.00	0	0.00	18.00	2	32,798	0.01%
2018/04/10	3	18.27	0	0.00	18.10	3	32,831	0.01%
2018/04/09	0	18.20	0	0.00	18.15	0	32,971	0.00%
2018/04/03	1	18.50	2	18.58	18.55	-1	33,070	0.00%
2018/04/02	2	19.00	2	19.08	18.75	0	33,166	0.00%
2018/03/31	0	0.00	1	19.00	18.85	-1	33,427	0.00%
2018/03/30	1	18.80	1	19.05	18.85	0	33,583	0.00%
2018/03/29	2	18.88	2	19.10	18.85	0	33,733	0.00%
2018/03/28	5	19.32	4	19.31	19.20	1	33,833	0.00%
2018/03/27	2	19.30	7	19.57	19.65	-5	33,767	-0.01%
2018/03/26	3	18.82	1	19.05	18.90	2	33,654	0.01%
2018/03/23	3	18.70	4	18.76	18.70	-1	33,972	0.00%
2018/03/22	12	19.48	0	0.00	19.20	12	34,072	0.04%
2018/03/21	5	19.98	3	20.28	19.95	2	34,411	0.01%
2018/03/19	5	19.94	9	19.98	19.80	-4	34,878	-0.01%
2018/03/16	3	19.88	0	0.00	19.75	3	35,823	0.01%
2018/03/15	2	20.08	12	20.23	20.05	-10	36,500	-0.03%
2018/03/14	1	20.05	0	0.00	19.85	1	36,260	0.00%
2018/03/13	6	20.28	5	20.22	20.15	1	36,428	0.00%
2018/03/12	3	19.78	8	19.91	19.85	-5	36,767	-0.01%
2018/03/09	3	19.63	2	19.55	19.55	1	36,757	0.00%
2018/03/08	24	19.86	23	19.66	19.80	1	36,560	0.00%
2018/03/07	3	19.05	0	0.00	19.10	3	35,992	0.01%
2018/03/06	11	19.15	0	0.00	19.25	11	35,838	0.03%
2018/03/05	11	19.42	9	19.21	18.80	2	35,853	0.01%
2018/03/02	7	19.71	2	19.70	19.55	5	35,579	0.01%
2018/03/01	15	20.34	6	20.28	20.15	9	35,353	0.03%
2018/02/27	0	0.00	11	19.91	20.20	-11	34,992	-0.03%
2018/02/26	3	19.93	1	20.05	19.90	2	34,738	0.01%
2018/02/23	2	20.33	10	20.50	20.20	-8	34,638	-0.02%
2018/02/22	3	20.53	11	20.51	20.60	-8	34,304	-0.02%
2018/02/21	4	19.61	4	19.63	19.90	0	33,667	0.00%
2018/02/12	4	18.79	2	19.00	18.50	2	33,096	0.01%
2018/02/09	11	18.49	19	18.42	19.00	-8	32,711	-0.02%
2018/02/08	23	19.05	5	18.95	18.70	18	32,221	0.06%
2018/02/07	2	19.80	13	19.47	19.35	-11	31,995	-0.03%
2018/02/06	42	19.44	14	19.51	19.05	28	31,452	0.09%
2018/02/05	18	20.73	0	0.00	21.00	18	30,419	0.06%
2018/02/02	26	21.09	22.2	20.84	20.90	3.8	29,702	0.01%
2018/02/01	86	21.48	76	21.11	21.10	10	28,889	0.03%
2018/01/31	22	20.83	78	20.93	21.20	-56	28,550	-0.20%
2018/01/30	21	20.18	29	19.83	19.60	-8	26,485	-0.03%
2018/01/29	14	19.26	34	19.06	19.80	-20	25,279	-0.08%
2018/01/26	76	18.95	40.2	18.85	18.55	35.8	24,190	0.15%
2018/01/25	10	18.30	26	18.42	18.60	-16	23,074	-0.07%
2018/01/24	7	17.29	1	17.30	17.30	6	21,455	0.03%
2018/01/23	0.2	17.60	6	17.42	17.70	-5.8	21,151	-0.03%
2018/01/22	7	17.30	0	0.00	17.15	7	20,782	0.03%
2018/01/19	0	0.00	3	17.98	17.85	-3	20,467	-0.01%
2018/01/18	24	17.99	0	0.00	17.85	24	19,948	0.12%
2018/01/17	6	17.91	10	17.98	17.90	-4	19,607	-0.02%
2018/01/16	0	0.00	1	17.45	17.55	-1	18,760	-0.01%
2018/01/15	8	17.34	1	17.10	17.10	7	18,568	0.04%
2018/01/12	13	17.44	10	17.54	17.50	3	18,286	0.02%
2018/01/11	1	17.30	5	17.26	17.30	-4	17,938	-0.02%
2018/01/10	6	17.25	3	16.93	16.85	3	17,791	0.02%
2018/01/09	9	17.42	9	17.57	17.30	0	17,540	0.00%
2018/01/08	11	16.96	2	17.05	17.15	9	16,729	0.05%
2018/01/05	0	0.00	1	16.95	16.90	-1	16,330	-0.01%
2018/01/04	5	16.65	9	16.66	16.65	-4	16,125	-0.02%
2018/01/03	8	16.62	5	16.93	16.60	3	16,023	0.02%
2018/01/02	3	16.63	3	16.50	16.80	0	15,821	0.00%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

合庫-高雄券商分點個股進出
合庫-高雄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

欣興

券商分點績效/獲利分析

合庫-高雄 券商分點個股進出 合庫-高雄 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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析