欣興 (3037)-大昌-桃園券商分點個股進出

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
187.5
漲跌
▲2.0
漲幅
+1.08%
成交量
8,484張
產業
上市電子零組件類股
2761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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/06/06	9	189.28	9	191.17	187.50	0	14,334	0.00%
2024/06/05	3	186.83	2	186.50	185.50	1	14,363	0.01%
2024/06/04	2.2	188.05	0	0.00	187.50	2.2	14,544	0.02%
2024/06/03	8	189.56	8	191.44	188.50	0	14,621	0.00%
2024/05/31	5	188.00	5	187.40	182.50	0	14,691	0.00%
2024/05/30	2.1	188.26	1	190.00	187.50	1.1	14,557	0.01%
2024/05/29	4	193.50	6.1	197.54	191.00	-2.1	14,548	-0.01%
2024/05/28	1	188.50	1	191.00	192.00	0	14,136	0.00%
2024/05/27	1	188.50	3	192.00	192.00	-2	14,502	-0.01%
2024/05/23	3	189.17	8	189.44	191.00	-5	15,954	-0.03%
2024/05/21	2	181.50	2	181.50	182.00	0	16,037	0.00%
2024/05/20	2	181.25	1	182.50	180.50	1	16,176	0.01%
2024/05/16	2	185.25	1	183.50	183.00	1	17,068	0.01%
2024/05/15	3	184.00	2	182.50	182.50	1	17,079	0.01%
2024/05/14	1	185.00	1	184.00	183.50	0	17,191	0.00%
2024/05/13	1	186.50	3	186.00	186.50	-2	17,219	-0.01%
2024/05/10	5	188.50	5	188.10	190.00	0	17,236	0.00%
2024/05/09	11	191.05	11	190.68	190.50	0	17,221	0.00%
2024/05/08	1	179.50	9.2	186.12	189.00	-8.2	17,053	-0.05%
2024/05/07	9	182.11	6	182.00	182.00	3	16,965	0.02%
2024/05/06	5	184.10	10.2	183.99	184.00	-5.2	17,182	-0.03%
2024/05/03	9	178.67	3	178.17	176.00	6	17,232	0.03%
2024/05/02	2	179.00	2	181.50	178.00	0	17,587	0.00%
2024/04/30	1	184.00	0	0.00	182.00	1	17,726	0.01%
2024/04/29	5.6	182.55	5	184.00	184.00	0.6	17,823	0.00%
2024/04/26	5.1	182.79	2	181.25	182.50	3.1	18,070	0.02%
2024/04/25	7	188.14	15.2	188.67	184.00	-8.2	18,192	-0.05%
2024/04/24	0	0.00	2.7	186.26	187.00	-2.7	17,703	-0.02%
2024/04/23	6	170.67	3	169.83	170.00	3	17,511	0.02%
2024/04/22	4.3	169.71	4	169.63	167.50	0.3	17,483	0.00%
2024/04/19	2.2	175.64	1	172.00	170.00	1.2	17,462	0.01%
2024/04/18	1	177.00	2	179.25	178.50	-1	17,256	-0.01%
2024/04/17	3	176.33	2	177.50	179.00	1	17,275	0.01%
2024/04/16	12	177.71	0	177.50	177.00	12	17,189	0.07%
2024/04/15	8.3	185.36	7	183.71	182.50	1.3	17,092	0.01%
2024/04/12	1	191.00	1	192.50	194.00	0	16,828	0.00%
2024/04/11	2	190.25	2	192.25	192.50	0	16,964	0.00%
2024/04/10	1.1	194.36	2	192.50	191.50	-0.9	17,078	-0.01%
2024/04/09	1.3	196.46	3	194.00	193.50	-1.7	17,147	-0.01%
2024/04/08	5	198.50	1	199.00	199.00	4	17,073	0.02%
2024/04/03	2.3	191.48	2	192.50	192.00	0.3	16,814	0.00%
2024/04/02	1	193.00	0	0.00	193.50	1	16,766	0.01%
2024/03/29	0	0.00	0	191.00	191.00	0	16,622	0.00%
2024/03/28	0.1	190.00	0	0.00	190.00	0.1	16,502	0.00%
2024/03/27	0.1	192.25	2	192.50	191.50	-1.9	16,503	-0.01%
2024/03/26	6.1	196.12	5	190.92	190.00	1	16,579	0.01%
2024/03/25	4	197.88	2	199.00	198.00	2	16,372	0.01%
2024/03/22	2	198.00	3	198.17	200.00	-1	16,352	-0.01%
2024/03/21	3	202.83	5	202.00	200.00	-2	16,283	-0.01%
2024/03/20	9	196.00	15.3	196.07	196.50	-6.3	16,104	-0.04%
2024/03/19	11	192.45	16.8	192.40	192.50	-5.8	15,743	-0.04%
2024/03/18	3	185.17	36.1	182.74	187.00	-33.1	15,167	-0.22%
2024/03/15	11.2	173.69	2	174.00	172.00	9.2	14,782	0.06%
2024/03/14	3	178.84	2	178.50	177.50	1	14,960	0.01%
2024/03/13	2.1	179.21	4	179.00	177.50	-1.9	14,974	-0.01%
2024/03/12	1	178.00	3	181.17	182.00	-2	14,884	-0.01%
2024/03/11	3	176.00	2	176.00	177.00	1	14,746	0.01%
2024/03/08	6.2	174.64	5	175.70	173.50	1.2	14,819	0.01%
2024/03/07	3	174.67	2	173.50	172.50	1	14,725	0.01%
2024/03/06	16	174.41	3	174.50	174.00	13	14,683	0.09%
2024/03/05	3.1	182.06	3	179.83	178.00	0.1	14,731	0.00%
2024/03/04	1	181.00	8	180.63	180.50	-7	14,948	-0.05%
2024/03/01	2	180.25	4	179.13	178.00	-2	15,050	-0.01%
2024/02/29	8	175.38	4	177.13	179.50	4	14,991	0.03%
2024/02/27	30.5	181.40	28	183.80	179.00	2.5	14,636	0.02%
2024/02/26	8	193.75	11.2	194.20	196.00	-3.2	13,782	-0.02%
2024/02/23	6	190.25	6	189.33	188.00	0	13,574	0.00%
2024/02/22	8	190.19	7	188.93	189.00	1	13,899	0.01%
2024/02/21	3	190.00	2	189.50	189.50	1	13,926	0.01%
2024/02/20	9	190.56	5	189.40	190.50	4	13,945	0.03%
2024/02/19	5	188.60	26.6	190.75	192.50	-21.6	13,727	-0.16%
2024/02/16	0	0.00	13	182.04	182.00	-13	13,206	-0.10%
2024/02/15	5	178.30	11.1	181.40	180.50	-6.1	13,208	-0.05%
2024/02/05	13	177.04	4	177.00	176.50	9	13,201	0.07%
2024/02/02	4	179.00	7	179.43	180.00	-3	13,273	-0.02%
2024/02/01	1	175.00	2	177.00	177.50	-1	13,239	-0.01%
2024/01/31	3	177.00	2	176.50	176.00	1	13,263	0.01%
2024/01/30	6	178.83	5.3	178.67	178.00	0.8	13,303	0.01%
2024/01/29	1	177.50	7	176.36	178.00	-6	13,226	-0.05%
2024/01/26	8	173.94	5	171.90	171.50	3	13,187	0.02%
2024/01/25	1	174.00	2	175.25	175.50	-1	13,195	-0.01%
2024/01/24	10	170.30	9	171.67	169.50	1	12,861	0.01%
2024/01/23	5	172.70	3	172.83	174.50	2	12,765	0.02%
2024/01/22	5	173.20	13	174.00	175.00	-8	12,782	-0.06%
2024/01/19	2	165.75	11	165.77	169.50	-9	12,792	-0.07%
2024/01/18	1	159.50	3	157.50	157.00	-2	12,858	-0.02%
2024/01/17	5	159.60	1	160.00	158.50	4	12,936	0.03%
2024/01/16	3	162.00	2	162.75	162.00	1	13,170	0.01%
2024/01/15	4	158.88	3	159.19	159.50	1	13,188	0.01%
2024/01/12	1	159.50	0	0.00	159.00	1	13,212	0.01%
2024/01/11	1	161.00	2	161.00	160.50	-1	13,277	-0.01%
2024/01/10	3	161.83	2	160.75	162.50	1	13,469	0.01%
2024/01/09	2	163.99	0	0.00	162.50	2	13,506	0.02%
2024/01/05	4.5	163.62	1	161.50	160.00	3.5	13,824	0.03%
2024/01/04	8.2	166.17	2	166.75	164.50	6.2	13,724	0.05%
2024/01/03	7.2	170.26	4	169.25	170.00	3.2	13,823	0.02%
2024/01/02	3	175.00	2	172.50	173.00	1	13,782	0.01%
2023/12/29	1	176.00	1	175.00	176.00	0	13,827	0.00%
2023/12/28	3	176.83	2	175.75	175.50	1	13,892	0.01%
2023/12/27	0	0.00	4	178.37	178.00	-4	13,959	-0.03%
2023/12/26	2	176.50	2	177.50	177.50	0	14,136	0.00%
2023/12/25	2	175.00	1	176.00	175.00	1	14,217	0.01%
2023/12/22	2	175.25	1	178.50	175.00	1	14,389	0.01%
2023/12/21	2.2	178.50	3	175.33	179.00	-0.8	14,380	-0.01%
2023/12/20	7	174.00	3.2	175.63	173.00	3.8	14,324	0.03%
2023/12/19	2	175.50	10	177.40	174.50	-8	14,450	-0.06%
2023/12/18	4	178.50	3	177.50	176.00	1	14,520	0.01%
2023/12/15	1	180.50	4	181.13	182.00	-3	14,636	-0.02%
2023/12/14	25.7	177.81	25	179.42	180.50	0.7	14,685	0.00%
2023/12/13	9	176.50	1	177.00	177.00	8	14,720	0.05%
2023/12/12	6	177.50	19	178.21	176.00	-13	15,164	-0.09%
2023/12/11	14	179.64	15	179.03	178.00	-1	15,193	-0.01%
2023/12/08	3	173.17	4	173.63	174.50	-1	14,950	-0.01%
2023/12/07	3.3	170.27	3	171.00	168.50	0.3	15,016	0.00%
2023/12/06	3	171.33	2	171.50	170.00	1	15,083	0.01%
2023/12/05	20	174.03	6	172.17	171.50	14	15,110	0.09%
2023/12/04	9	175.06	9	176.00	177.00	0	14,993	0.00%
2023/12/01	6	175.92	17	176.47	176.00	-11	14,991	-0.07%
2023/11/30	3	174.00	1	175.50	177.00	2	14,954	0.01%
2023/11/29	1.1	174.86	5.2	174.08	175.00	-4.1	14,807	-0.03%
2023/11/28	1.3	166.48	6	169.92	170.00	-4.7	14,628	-0.03%
2023/11/27	1	166.50	1	167.00	164.50	0	14,593	0.00%
2023/11/24	2.1	167.71	1	169.00	167.00	1.1	14,773	0.01%
2023/11/23	11	169.09	8	168.06	168.00	3	15,109	0.02%
2023/11/22	10	170.25	15	169.43	171.00	-5	15,101	-0.03%
2023/11/21	9.3	166.44	30.2	168.56	168.50	-21	15,184	-0.14%
2023/11/20	8.2	160.62	5	161.30	160.00	3.2	15,423	0.02%
2023/11/17	9.2	157.89	4	158.75	159.00	5.2	15,336	0.03%
2023/11/16	6.3	154.71	3	155.00	155.00	3.3	15,363	0.02%
2023/11/15	1	155.50	1	157.00	154.50	0	15,352	0.00%
2023/11/13	4	155.25	12	155.25	156.00	-8	15,446	-0.05%
2023/11/10	6	151.25	9	151.22	151.00	-3	15,571	-0.02%
2023/11/09	3	152.67	1	153.00	154.50	2	15,603	0.01%
2023/11/08	3	154.33	3	154.50	154.50	0	15,739	0.00%
2023/11/07	8	155.31	3	154.17	153.50	5	15,824	0.03%
2023/11/06	1	155.50	1	158.00	158.00	0	16,019	0.00%
2023/11/03	2	153.75	2	154.75	155.50	0	16,388	0.00%
2023/11/02	5	148.40	15.7	148.99	151.00	-10.7	16,370	-0.07%
2023/11/01	8.1	144.31	7	144.36	144.50	1.1	16,377	0.01%
2023/10/31	4.2	145.07	4	145.25	143.00	0.2	16,639	0.00%
2023/10/30	6.1	145.93	5	147.70	145.50	1.1	17,143	0.01%
2023/10/27	8.1	149.60	6	148.58	147.00	2.1	17,194	0.01%
2023/10/26	14.4	150.85	91	149.55	149.00	-76.6	17,353	-0.44%
2023/10/25	10	158.85	9	158.56	157.00	1	17,380	0.01%
2023/10/24	11.2	154.65	17.2	154.09	157.00	-6	17,972	-0.03%
2023/10/23	35	159.86	2	159.00	158.50	33	18,580	0.18%
2023/10/20	5	157.40	7	158.50	161.00	-2	19,659	-0.01%
2023/10/19	5	159.50	5	160.40	160.00	0	20,246	0.00%
2023/10/18	12.3	162.31	4	160.25	160.00	8.3	20,714	0.04%
2023/10/17	7	167.71	2	169.00	166.50	5	21,177	0.02%
2023/10/16	17	164.94	7.4	164.72	164.50	9.6	22,565	0.04%
2023/10/13	20	170.00	4	169.00	169.00	16	23,739	0.07%
2023/10/12	4	171.88	3	172.50	171.50	1	24,128	0.00%
2023/10/11	2	173.00	2.5	176.10	171.50	-0.5	24,906	0.00%
2023/10/05	4.4	173.74	2	173.75	172.50	2.4	25,793	0.01%
2023/10/04	1	173.00	1	173.00	174.00	0	25,809	0.00%
2023/10/03	2.2	177.91	1	179.00	175.50	1.2	25,840	0.00%
2023/10/02	22	178.55	10.2	179.00	178.50	11.8	26,042	0.05%
2023/09/28	22.1	175.28	22	173.55	173.50	0.1	26,337	0.00%
2023/09/27	7.1	173.30	6	173.50	173.50	1.1	26,484	0.00%
2023/09/26	2.2	178.20	3	178.17	176.00	-0.8	26,457	0.00%
2023/09/25	2.1	178.95	9	178.50	178.50	-6.9	26,596	-0.03%
2023/09/22	11.1	176.86	9	178.33	181.00	2.1	26,579	0.01%
2023/09/21	7	181.14	3	181.67	180.50	4	26,499	0.02%
2023/09/20	13	185.88	2	183.00	183.50	11	26,558	0.04%
2023/09/19	16	189.03	12.3	189.02	188.50	3.8	26,571	0.01%
2023/09/18	10	186.75	3	184.67	184.50	7	26,467	0.03%
2023/09/15	11	190.27	10.9	189.80	190.50	0.1	26,386	0.00%
2023/09/14	5	186.50	4.1	184.79	186.00	0.9	26,171	0.00%
2023/09/13	4.1	182.61	6	186.00	181.50	-1.9	26,200	-0.01%
2023/09/12	13	179.27	12.2	181.65	185.00	0.8	26,428	0.00%
2023/09/11	2	181.50	0	0.00	179.50	2	26,684	0.01%
2023/09/08	2	181.50	1.3	182.15	181.00	0.7	26,828	0.00%
2023/09/07	4	185.38	0	0.00	184.50	4	27,295	0.01%
2023/09/06	2.1	186.96	6	185.58	187.00	-4	27,500	-0.01%
2023/09/05	2.3	185.72	17	185.59	186.50	-14.7	27,786	-0.05%
2023/09/04	32	184.23	10	184.30	185.00	22	28,511	0.08%
2023/09/01	14.1	184.28	0	0.00	182.00	14.1	28,870	0.05%
2023/08/31	3	185.00	5	185.20	185.50	-2	29,026	-0.01%
2023/08/30	16	185.91	6	185.33	184.00	10	29,139	0.03%
2023/08/29	4	182.63	6	182.42	184.00	-2	29,237	-0.01%
2023/08/28	153	179.00	152.2	176.03	176.00	0.8	29,112	0.00%	大買/大賣/
2023/08/25	201	184.88	195.1	179.55	179.50	5.9	29,448	0.02%	大買/大賣/
2023/08/24	39.2	184.48	53.5	186.28	189.00	-14.3	29,388	-0.05%
2023/08/23	5	176.80	4.6	175.78	177.00	0.4	29,334	0.00%
2023/08/22	46.1	173.49	84	171.18	176.00	-37.9	30,062	-0.13%
2023/08/21	0	173.00	0	0.00	172.50	0	31,063	0.00%
2023/08/18	3.2	177.69	1	175.00	174.50	2.2	31,230	0.01%
2023/08/17	180	179.27	201	179.82	180.50	-21	31,514	-0.07%	大買/大賣/
2023/08/16	29	178.83	15	178.83	178.00	14	31,889	0.04%
2023/08/15	5	174.60	8.1	176.13	175.50	-3.1	31,957	-0.01%
2023/08/14	6.1	170.91	3	169.33	170.50	3.1	32,426	0.01%
2023/08/11	4.5	177.17	2	175.00	174.50	2.5	32,885	0.01%
2023/08/10	28.3	179.71	1	178.03	177.00	27.3	33,081	0.08%
2023/08/09	16	186.00	7	184.50	184.00	9	33,007	0.03%
2023/08/08	4	180.12	4	179.00	178.50	0	32,919	0.00%
2023/08/07	15	180.33	12	181.29	182.00	3	33,012	0.01%
2023/08/04	5.1	176.59	15	177.13	177.50	-9.9	33,076	-0.03%
2023/08/02	33.5	182.66	16	180.00	180.00	17.5	33,196	0.05%
2023/08/01	7.2	187.48	1	186.00	186.00	6.2	33,560	0.02%
2023/07/31	12.1	187.83	10	185.65	184.50	2.1	33,969	0.01%
2023/07/28	18.3	189.36	18	191.22	191.00	0.3	33,919	0.00%
2023/07/27	26.7	192.55	23	192.20	190.50	3.7	33,959	0.01%
2023/07/26	26	199.31	23.3	199.01	197.50	2.7	33,805	0.01%
2023/07/25	21.3	201.51	28.1	201.59	195.50	-6.8	33,790	-0.02%
2023/07/24	26.2	196.62	25.7	198.47	199.50	0.5	32,927	0.00%
2023/07/21	9.3	190.57	8	190.94	190.50	1.3	32,768	0.00%
2023/07/20	206.7	203.23	239	196.85	196.50	-32.3	32,526	-0.10%	大買/大賣/
2023/07/19	218	201.12	215.1	202.90	203.00	2.9	32,017	0.01%	大買/大賣/
2023/07/18	43	190.69	17.9	190.44	200.00	25.1	30,787	0.08%
2023/07/17	19.1	186.41	15.4	183.33	182.00	3.7	29,625	0.01%
2023/07/14	20.5	185.35	23.1	185.86	187.00	-2.6	29,371	-0.01%
2023/07/13	9	175.33	19	174.08	175.50	-10	28,676	-0.03%
2023/07/12	5.1	170.29	3	170.17	171.00	2.1	27,913	0.01%
2023/07/11	0.1	170.00	0	0.00	169.00	0.1	27,712	0.00%
2023/07/10	5.3	170.75	3	169.67	167.00	2.3	27,827	0.01%
2023/07/07	9	167.83	6.1	169.86	170.00	2.9	27,843	0.01%
2023/07/06	19.8	171.61	7	169.79	169.00	12.8	27,676	0.05%
2023/07/05	6.3	181.18	8	180.38	178.00	-1.7	27,240	-0.01%
2023/07/04	2	180.00	4	178.25	180.00	-2	27,075	-0.01%
2023/07/03	4	178.13	2.1	179.78	179.50	1.9	27,204	0.01%
2023/06/30	6	173.50	6	174.67	176.00	0	27,500	0.00%
2023/06/29	6.1	173.90	4	173.88	174.00	2.1	28,041	0.01%
2023/06/28	4.2	174.27	2	173.75	173.00	2.2	28,063	0.01%
2023/06/27	4	177.63	2.2	179.00	177.00	1.8	28,482	0.01%
2023/06/26	0.2	180.74	5.2	181.77	180.00	-5	28,569	-0.02%
2023/06/21	1	188.50	2.2	187.14	187.00	-1.2	29,175	0.00%
2023/06/20	3	186.17	3	186.01	188.50	0	29,637	0.00%
2023/06/19	2.1	189.36	3.5	187.43	185.50	-1.4	29,823	0.00%
2023/06/16	2	184.75	9.5	188.32	189.50	-7.5	30,056	-0.02%
2023/06/15	9.3	183.41	19.5	185.19	186.50	-10.3	29,855	-0.03%
2023/06/14	5	179.60	4	179.88	180.50	1	29,629	0.00%
2023/06/13	13.2	177.27	31.4	178.24	180.00	-18.2	29,512	-0.06%
2023/06/12	2.2	171.09	3.1	171.98	172.50	-0.9	29,054	0.00%
2023/06/09	16.1	169.93	21	168.88	171.50	-4.9	28,957	-0.02%
2023/06/08	24	169.29	12.5	168.08	167.00	11.5	28,788	0.04%
2023/06/07	9.3	175.26	18	175.03	176.00	-8.7	28,229	-0.03%
2023/06/06	22.6	178.22	8.5	177.21	177.00	14.1	28,025	0.05%
2023/06/05	5	181.00	3	183.00	181.00	2	28,021	0.01%
2023/06/02	9	182.28	7	182.50	182.00	2	27,967	0.01%
2023/06/01	4	179.88	1.5	180.17	181.00	2.5	27,935	0.01%
2023/05/31	7.5	179.60	6	179.75	180.50	1.5	28,316	0.01%
2023/05/30	2.1	179.98	4	179.13	180.00	-1.9	28,128	-0.01%
2023/05/29	23	185.84	10	184.15	182.50	13	28,229	0.05%
2023/05/26	14.1	186.04	15.2	186.67	185.50	-1.1	28,279	0.00%
2023/05/25	6	177.25	15.1	178.29	180.50	-9.1	27,771	-0.03%
2023/05/24	15	166.47	13.1	167.42	167.50	2	26,934	0.01%
2023/05/23	2	166.00	16.1	164.97	167.00	-14.1	26,869	-0.05%
2023/05/22	26.3	162.18	19.2	162.23	161.00	7.1	26,560	0.03%
2023/05/19	2	168.25	3	168.50	170.00	-1	26,206	0.00%
2023/05/18	5	170.10	262.2	168.46	167.50	-257.2	26,351	-0.98%	大賣/鉅額交易
2023/05/17	20	164.43	7	164.36	165.00	13	26,099	0.05%
2023/05/16	4	160.38	35	160.21	161.00	-31	25,638	-0.12%
2023/05/15	7	157.71	0	0.00	156.00	7	25,354	0.03%
2023/05/12	12.2	156.49	13.5	158.70	160.00	-1.3	25,345	-0.01%
2023/05/11	15	158.40	12.2	156.18	156.00	2.8	25,166	0.01%
2023/05/10	12	157.96	30	156.95	158.00	-18	25,089	-0.07%
2023/05/09	16	159.72	10	159.65	160.50	6	25,096	0.02%
2023/05/08	9	160.44	45.3	160.27	161.00	-36.2	25,088	-0.14%
2023/05/05	3	151.17	21.3	151.31	152.50	-18.3	24,541	-0.07%
2023/05/04	9	146.56	4	145.75	148.50	5	24,440	0.02%
2023/05/03	6	145.75	42.2	146.16	147.00	-36.2	24,546	-0.15%
2023/05/02	47	144.62	3	146.17	143.50	44	24,416	0.18%
2023/04/28	4	143.51	40.5	144.58	145.00	-36.5	24,457	-0.15%
2023/04/27	17	137.12	0	0.00	136.50	17	23,763	0.07%
2023/04/26	7	136.50	23	138.04	139.00	-16	23,835	-0.07%
2023/04/25	12	138.17	7.1	137.25	135.00	4.9	23,701	0.02%
2023/04/24	7	138.86	6	138.92	139.50	1	23,545	0.00%
2023/04/21	12	136.75	15	137.83	136.50	-3	23,472	-0.01%
2023/04/20	20	135.83	4	135.00	135.50	16	23,368	0.07%
2023/04/19	10.2	134.30	2.2	134.95	132.50	8	23,543	0.03%
2023/04/18	8.1	137.94	6	136.92	136.50	2.1	23,617	0.01%
2023/04/17	3.3	138.33	8	139.31	139.00	-4.7	23,761	-0.02%
2023/04/14	3.1	139.02	1	139.00	139.00	2.1	23,949	0.01%
2023/04/13	3.1	140.32	8	140.06	139.50	-4.9	23,954	-0.02%
2023/04/12	4.1	141.63	5	142.30	142.00	-0.9	23,932	0.00%
2023/04/11	1.1	144.45	0	0.00	143.00	1.1	23,978	0.00%
2023/04/10	0.1	145.00	1	145.00	144.50	-0.9	24,062	0.00%
2023/04/07	2.1	144.28	1	145.00	144.50	1.1	24,146	0.00%
2023/04/06	7.1	144.42	2.5	143.94	144.00	4.7	24,192	0.02%
2023/03/31	22	148.70	18	149.00	147.50	4	24,432	0.02%
2023/03/30	66	146.06	36.3	145.32	147.50	29.7	24,442	0.12%
2023/03/29	10	140.45	11	140.77	140.50	-1	24,829	0.00%
2023/03/28	24.7	140.64	10	139.90	138.50	14.7	25,628	0.06%
2023/03/27	36.1	145.24	41	145.72	145.50	-4.9	25,225	-0.02%
2023/03/24	12.2	148.83	22.9	148.78	148.00	-10.7	25,244	-0.04%
2023/03/23	2	141.50	41.7	143.95	146.00	-39.7	24,511	-0.16%
2023/03/22	18	140.59	15.5	141.79	140.00	2.5	24,185	0.01%
2023/03/21	3	137.83	7.5	138.07	138.50	-4.5	24,170	-0.02%
2023/03/20	4	135.63	12.4	135.38	135.50	-8.4	23,881	-0.03%
2023/03/17	7	132.50	4	132.63	134.00	3	24,105	0.01%
2023/03/16	2.1	130.76	3	129.50	129.50	-0.9	24,434	0.00%
2023/03/15	3	132.33	3	131.67	131.00	0	25,342	0.00%
2023/03/14	6	131.42	5	131.70	130.50	1	25,725	0.00%
2023/03/13	17	132.71	13	131.54	133.50	4	26,381	0.02%
2023/03/10	32.4	133.71	18	131.72	131.50	14.4	26,488	0.05%
2023/03/09	9	136.89	9	136.89	136.00	0	27,683	0.00%
2023/03/08	4	136.63	7	136.57	137.00	-3	27,666	-0.01%
2023/03/07	3.1	136.34	6	135.92	136.50	-3	27,869	-0.01%
2023/03/06	7	137.86	6.2	138.41	138.50	0.9	27,852	0.00%
2023/03/03	24	137.44	25.1	136.84	136.50	-1.1	28,013	0.00%
2023/03/02	9	133.89	30	133.77	134.00	-21	27,673	-0.08%
2023/03/01	24	128.54	13	128.12	131.50	11	27,695	0.04%
2023/02/24	20.1	128.85	1	128.50	128.00	19.1	27,536	0.07%
2023/02/23	7.1	133.59	6	134.50	134.00	1.1	27,064	0.00%
2023/02/22	13	134.23	12	134.17	133.50	1	27,349	0.00%
2023/02/21	7	136.71	5.1	137.22	137.50	1.9	27,513	0.01%
2023/02/20	3	137.50	3	136.83	136.50	0	27,910	0.00%
2023/02/17	2.5	136.60	1	138.00	136.00	1.5	28,466	0.01%
2023/02/16	9	137.89	12	138.29	138.50	-3	29,275	-0.01%
2023/02/15	2	136.50	7.5	134.33	137.50	-5.5	30,468	-0.02%
2023/02/14	5	131.40	5	131.80	131.50	0	30,890	0.00%
2023/02/13	5	129.50	5	128.50	128.50	0	32,245	0.00%
2023/02/10	2.1	131.22	9	130.39	129.00	-7	33,137	-0.02%
2023/02/08	0.2	131.50	16	131.44	131.50	-15.8	33,774	-0.05%
2023/02/07	24	129.90	16	130.13	130.00	8	33,943	0.02%
2023/02/06	9.3	130.55	5	130.80	129.00	4.3	34,204	0.01%
2023/02/03	12.2	139.83	4	139.63	137.00	8.2	34,062	0.02%
2023/02/02	14.1	142.89	8.1	143.00	143.50	6	34,277	0.02%
2023/02/01	23	140.28	11.4	140.80	141.50	11.6	34,457	0.03%
2023/01/31	2	136.00	3	136.67	136.50	-1	34,564	0.00%
2023/01/30	9.1	134.10	8.5	133.39	136.00	0.6	35,279	0.00%
2023/01/17	3	126.67	1.2	127.00	127.00	1.8	35,331	0.01%
2023/01/16	4.1	128.75	55	129.57	128.00	-51	36,209	-0.14%
2023/01/13	8	127.13	10	126.85	126.00	-2	36,404	-0.01%
2023/01/12	6.3	126.85	2	125.50	125.00	4.3	36,934	0.01%
2023/01/11	2	127.50	8	127.81	128.00	-6	37,413	-0.02%
2023/01/10	1	126.50	2	126.50	126.50	-1	37,953	0.00%
2023/01/09	5.8	126.02	6	126.17	127.50	-0.2	38,592	0.00%
2023/01/06	11	122.00	14	121.57	123.00	-3	38,463	-0.01%
2023/01/05	9.4	119.22	8	119.06	119.00	1.4	38,437	0.00%
2023/01/04	6.2	119.08	3	120.00	120.00	3.2	38,524	0.01%
2023/01/03	3	121.67	2	121.50	122.00	1	38,642	0.00%
2022/12/30	5	121.00	4.3	120.10	120.00	0.7	38,893	0.00%
2022/12/29	2	121.50	4	120.75	121.50	-2	38,945	-0.01%
2022/12/28	6.5	120.90	7	120.14	120.00	-0.5	39,277	0.00%
2022/12/27	5	123.40	9	123.50	122.50	-4	39,633	-0.01%
2022/12/26	0.1	123.00	3	122.83	123.00	-2.9	39,842	-0.01%
2022/12/23	8.1	124.19	9	122.61	125.00	-0.9	40,196	0.00%
2022/12/22	7.1	122.99	6	122.00	122.00	1.1	40,091	0.00%
2022/12/21	9.8	122.39	14	121.79	120.50	-4.2	40,102	-0.01%
2022/12/20	34.9	128.93	11	129.55	126.50	23.9	39,454	0.06%
2022/12/19	10.2	140.54	3	140.33	140.50	7.2	38,921	0.02%
2022/12/16	5.5	143.37	6	142.83	142.00	-0.6	38,881	0.00%
2022/12/15	1	147.50	11	148.91	149.00	-10	38,834	-0.03%
2022/12/14	5	146.00	5	147.20	147.50	0	38,939	0.00%
2022/12/13	16.1	147.96	5	147.10	146.00	11.1	39,001	0.03%
2022/12/12	1	148.00	1	149.00	150.00	0	38,827	0.00%
2022/12/09	11.2	150.31	5	149.40	149.50	6.2	39,005	0.02%
2022/12/08	89	148.10	84	150.48	149.50	5	38,854	0.01%
2022/12/07	96	155.92	85.2	156.41	150.00	10.8	38,833	0.03%
2022/12/06	16	165.06	10	166.40	163.00	6	38,234	0.02%
2022/12/05	126.2	166.21	150.2	166.38	166.00	-24	38,054	-0.06%	大買/大賣/
2022/12/02	5	159.70	8	160.63	160.50	-3	37,559	-0.01%
2022/12/01	51.3	162.17	27.4	163.36	159.50	23.8	37,807	0.06%
2022/11/30	1	151.50	8	154.19	155.50	-7	36,551	-0.02%
2022/11/29	18.2	151.70	1	150.50	151.00	17.2	36,655	0.05%
2022/11/28	4	155.25	3	156.17	155.50	1	36,801	0.00%
2022/11/25	16.3	157.49	14	157.36	156.50	2.3	37,569	0.01%
2022/11/24	5.1	153.98	4	155.50	157.50	1.1	37,308	0.00%
2022/11/23	126	157.44	127	155.96	153.50	-1	37,153	0.00%	大買/大賣/
2022/11/22	4	156.88	2	157.00	156.00	2	37,179	0.01%
2022/11/21	76	157.39	83.2	155.76	157.00	-7.2	37,057	-0.02%
2022/11/18	7.1	158.05	7	156.50	154.00	0.1	36,990	0.00%
2022/11/17	41	161.17	35	162.16	158.50	6	36,745	0.02%
2022/11/16	70.1	160.09	65	160.49	161.50	5.1	36,811	0.01%
2022/11/15	86.6	156.80	96	157.55	161.00	-9.4	36,767	-0.03%
2022/11/14	84.1	158.68	77	158.75	158.50	7.1	36,487	0.02%
2022/11/11	44	159.32	49.3	159.99	158.00	-5.3	35,903	-0.01%
2022/11/10	78.5	143.78	79	144.41	147.00	-0.5	34,562	0.00%
2022/11/09	65	139.55	161	140.97	145.00	-96	34,019	-0.28%	大賣/
2022/11/08	34	133.93	12	133.54	133.00	22	33,249	0.07%
2022/11/07	21.4	126.61	9	128.39	128.00	12.4	32,763	0.04%
2022/11/04	6.2	124.84	16	125.53	129.00	-9.8	32,663	-0.03%
2022/11/03	9.1	126.13	19	126.92	127.50	-9.9	32,429	-0.03%
2022/11/02	16	127.47	15	127.20	127.50	1	32,426	0.00%
2022/11/01	7	124.79	7	125.07	125.00	0	32,127	0.00%
2022/10/31	16	124.34	5	125.40	124.50	11	32,406	0.03%
2022/10/28	24	122.31	38	122.32	122.50	-14	32,386	-0.04%
2022/10/27	17	120.00	19	120.92	120.50	-2	32,343	-0.01%
2022/10/26	72	118.97	54	118.72	118.50	18	32,566	0.06%
2022/10/25	20	121.58	22	122.23	121.50	-2	32,418	-0.01%
2022/10/24	29	124.12	24	123.60	122.00	5	32,909	0.02%
2022/10/21	10	118.40	14	118.36	116.50	-4	33,140	-0.01%
2022/10/20	33	116.21	16	115.81	116.50	17	33,587	0.05%
2022/10/19	21	123.43	23	123.57	122.50	-2	33,184	-0.01%
2022/10/18	217	119.19	219	121.08	121.00	-2	32,816	-0.01%	大買/大賣/
2022/10/17	56	114.74	26	116.31	119.50	30	32,568	0.09%
2022/10/14	3	116.83	8	116.94	118.00	-5	32,329	-0.02%
2022/10/13	59	110.29	92	109.32	107.50	-33	32,698	-0.10%
2022/10/12	18	112.92	18	113.22	113.00	0	32,790	0.00%
2022/10/11	13	114.92	20	113.40	112.00	-7	32,949	-0.02%
2022/10/07	4	121.50	3	120.67	120.00	1	33,045	0.00%
2022/10/06	13	122.50	15	122.57	123.50	-2	33,041	-0.01%
2022/10/05	64	124.05	61	121.72	121.50	3	33,122	0.01%
2022/10/04	14	122.00	12	122.33	122.50	2	32,909	0.01%
2022/10/03	3	117.50	3	118.33	117.50	0	32,733	0.00%
2022/09/30	2	115.00	11	113.14	117.50	-9	33,043	-0.03%
2022/09/29	14	114.79	15	115.63	113.00	-1	33,152	0.00%
2022/09/28	7	118.86	35	116.79	115.00	-28	33,183	-0.08%
2022/09/27	13	121.77	26	120.52	123.50	-13	33,283	-0.04%
2022/09/26	2	119.00	233.6	118.13	118.00	-231.6	33,442	-0.69%	大賣/鉅額交易
2022/09/23	3	124.00	66	123.65	123.00	-63	33,728	-0.19%
2022/09/22	2	123.75	2	124.25	124.00	0	33,827	0.00%
2022/09/21	3	127.50	2	128.50	127.50	1	33,785	0.00%
2022/09/20	8	130.44	6	130.75	129.00	2	34,024	0.01%
2022/09/19	5	131.80	6	132.33	131.50	-1	34,086	0.00%
2022/09/16	5	132.50	9	132.33	130.00	-4	34,195	-0.01%
2022/09/15	213	135.45	206.2	133.05	133.00	6.8	34,302	0.02%	大買/大賣/
2022/09/14	6	133.83	15	133.67	135.50	-9	34,700	-0.03%
2022/09/13	8	139.94	7	139.71	139.00	1	34,961	0.00%
2022/09/12	15	142.53	17	143.50	142.50	-2	35,100	-0.01%
2022/09/08	206	138.91	207	139.52	139.50	-1	36,276	0.00%	大買/大賣/
2022/09/07	205.1	133.97	205	138.96	139.00	0.1	37,968	0.00%	大買/大賣/
2022/09/06	142	139.88	136	139.14	139.00	6	38,164	0.02%	大買/大賣/
2022/09/05	3	140.33	2	141.00	138.00	1	38,203	0.00%
2022/09/02	173	138.83	172.1	138.60	138.50	0.9	38,114	0.00%	大買/大賣/
2022/09/01	26.4	142.96	10.1	140.14	138.00	16.3	37,632	0.04%
2022/08/31	11	150.59	21	151.76	151.50	-10	36,962	-0.03%
2022/08/30	5	152.50	4	152.88	153.00	1	37,023	0.00%
2022/08/29	2	149.50	14	150.89	151.50	-12	37,115	-0.03%
2022/08/26	16	157.06	3	157.33	156.50	13	36,956	0.04%
2022/08/25	382	155.40	383	154.52	154.50	-1	37,138	0.00%	大買/大賣/
2022/08/24	216.1	154.49	217.1	154.43	154.50	-1.1	37,485	0.00%	大買/大賣/
2022/08/23	20.1	156.89	13	157.88	154.50	7.1	37,409	0.02%
2022/08/22	29.1	165.59	31	164.69	163.50	-1.9	37,361	-0.01%
2022/08/19	21	162.12	16	162.00	163.50	5	37,206	0.01%
2022/08/18	26	157.96	24	155.98	160.00	2	37,362	0.01%
2022/08/17	6	159.67	2	161.25	159.00	4	37,299	0.01%
2022/08/16	14	162.32	14	162.21	162.50	0	37,334	0.00%
2022/08/15	10	163.10	11	163.64	163.50	-1	37,170	0.00%
2022/08/12	8.1	157.13	17	156.59	158.00	-8.9	36,528	-0.02%
2022/08/11	21	154.21	21	153.52	152.50	0	36,305	0.00%
2022/08/10	18	153.81	16	151.25	150.00	2	36,250	0.01%
2022/08/09	22	153.59	15	153.87	154.00	7	36,220	0.02%
2022/08/08	4	149.38	9	150.39	153.00	-5	36,151	-0.01%
2022/08/05	14	151.00	12	151.25	150.50	2	36,140	0.01%
2022/08/04	28.1	146.42	31	145.92	146.00	-2.9	35,785	-0.01%
2022/08/03	25.2	147.89	23	148.37	147.50	2.2	35,343	0.01%
2022/08/02	15.1	148.07	16	148.72	148.00	-0.9	35,063	0.00%
2022/08/01	40	154.66	31	154.52	155.00	9	34,607	0.03%
2022/07/29	30	158.85	21	159.71	158.50	9	34,030	0.03%
2022/07/28	27.3	167.19	13	166.62	162.00	14.3	33,366	0.04%
2022/07/27	513.3	174.61	20	175.58	179.50	493.3	32,397	1.52%	大買/鉅額交易
2022/07/26	10	169.40	4	168.63	170.00	6	31,648	0.02%
2022/07/25	2	176.50	1	175.00	176.00	1	31,695	0.00%
2022/07/22	4	177.25	50	176.80	177.00	-46	32,085	-0.14%
2022/07/21	12	175.33	18.2	176.21	177.50	-6.2	32,633	-0.02%
2022/07/20	180	169.74	84.1	169.82	170.50	95.9	32,356	0.30%	大買/
2022/07/19	172	165.15	70	164.30	164.00	102	31,985	0.32%	大買/鉅額交易
2022/07/18	38	161.74	45	162.78	163.50	-7	31,886	-0.02%
2022/07/15	9.2	156.41	8	156.75	156.50	1.2	31,603	0.00%
2022/07/14	1	153.50	0	0.00	153.50	1	31,402	0.00%
2022/07/13	18	155.67	15	155.17	149.50	3	31,220	0.01%
2022/07/12	12	152.96	15	149.40	148.50	-3	31,142	-0.01%
2022/07/11	21	158.29	12	153.58	153.00	9	31,094	0.03%
2022/07/08	14	157.93	138	157.76	157.50	-124	30,828	-0.40%	大賣/鉅額交易
2022/07/07	137	148.81	16	154.53	156.50	121	30,399	0.40%	大買/鉅額交易
2022/07/06	308	151.82	306	147.67	147.50	2	30,012	0.01%	大買/大賣/
2022/07/05	27.1	152.48	35	155.03	153.50	-7.9	29,996	-0.03%
2022/07/04	10	149.70	14	151.79	149.00	-4	29,582	-0.01%
2022/07/01	20	151.00	11.1	151.13	146.00	8.9	29,430	0.03%
2022/06/30	15	158.60	13	158.65	158.50	2	29,122	0.01%
2022/06/29	6	161.25	15	161.53	162.50	-9	29,127	-0.03%
2022/06/28	13	161.50	16	158.94	161.00	-3	29,070	-0.01%
2022/06/27	11	168.77	16	167.28	167.50	-5	29,029	-0.02%
2022/06/24	23	161.20	12	162.08	160.50	11	28,920	0.04%
2022/06/23	25	158.96	22	158.14	159.00	3	28,778	0.01%
2022/06/22	7	161.79	5	160.60	158.00	2	28,839	0.01%
2022/06/21	15	164.57	31.2	165.35	169.50	-16.2	28,464	-0.06%
2022/06/20	15	162.33	18	161.64	157.50	-3	28,086	-0.01%
2022/06/17	32.1	164.29	37.2	163.53	166.00	-5.1	27,775	-0.02%
2022/06/16	21.1	176.28	7	172.64	165.50	14.1	26,598	0.05%
2022/06/15	21.2	194.25	16	183.34	183.00	5.2	24,896	0.02%
2022/06/14	7	198.00	11	199.95	201.50	-4	24,619	-0.02%
2022/06/13	11	200.05	0	0.00	200.00	11	24,809	0.04%
2022/06/10	9	204.44	6.3	205.10	206.50	2.7	25,100	0.01%
2022/06/09	25	206.96	23	206.46	206.50	2	25,540	0.01%
2022/06/08	15	202.47	26	204.38	204.50	-11	25,585	-0.04%
2022/06/07	26.6	201.71	7	200.57	200.00	19.6	25,898	0.08%
2022/06/06	13	204.92	4	206.25	203.50	9	26,165	0.03%
2022/06/02	12.2	203.46	4	204.25	203.50	8.2	26,590	0.03%
2022/06/01	27	207.46	12	207.71	205.50	15	26,890	0.06%
2022/05/31	11	213.82	21	215.19	215.50	-10	26,755	-0.04%
2022/05/30	2	212.25	10.5	212.15	213.00	-8.5	26,804	-0.03%
2022/05/27	23	204.65	16	204.53	201.50	7	26,707	0.03%
2022/05/26	28.2	205.43	13	203.92	201.50	15.2	27,153	0.06%
2022/05/25	17.4	205.09	20.4	207.12	213.00	-3	27,629	-0.01%
2022/05/24	420.5	213.10	401	204.00	204.00	19.5	28,654	0.07%	大買/大賣/
2022/05/23	332	216.94	329	216.00	216.00	3	28,816	0.01%	大買/大賣/
2022/05/20	3	218.50	4	219.50	217.00	-1	29,177	0.00%
2022/05/19	6	216.33	5	217.30	219.00	1	29,942	0.00%
2022/05/18	476	223.52	487	222.59	222.50	-11	30,060	-0.04%	大買/大賣/
2022/05/17	8	216.88	66.5	219.48	219.50	-58.5	30,272	-0.19%
2022/05/16	131.2	218.48	76	214.93	214.50	55.2	30,309	0.18%	大買/
2022/05/13	2	211.75	19	214.34	215.00	-17	30,139	-0.06%
2022/05/12	10.2	211.64	7	211.43	208.50	3.2	30,285	0.01%
2022/05/11	2	212.25	3	214.00	212.00	-1	30,484	0.00%
2022/05/10	12	211.67	12	212.29	216.50	0	30,940	0.00%
2022/05/09	14	213.36	26	212.77	211.00	-12	30,922	-0.04%
2022/05/06	15.3	209.74	16	210.19	208.00	-0.7	30,785	0.00%
2022/05/05	27	223.59	23	224.26	218.00	4	30,673	0.01%
2022/05/04	29	217.45	29	218.19	217.50	0	30,545	0.00%
2022/05/03	17	214.12	20	214.20	213.50	-3	30,705	-0.01%
2022/04/29	24	210.27	31	212.32	213.00	-7	31,125	-0.02%
2022/04/28	26	209.60	16	210.50	205.50	10	30,759	0.03%
2022/04/27	34	205.07	39	204.27	216.50	-5	30,313	-0.02%
2022/04/26	17	203.50	13	202.42	199.50	4	29,572	0.01%
2022/04/25	18.2	203.28	20	203.60	202.00	-1.8	29,559	-0.01%
2022/04/22	29	211.48	23	210.52	210.00	6	29,503	0.02%
2022/04/21	13	219.35	12	219.13	220.00	1	29,467	0.00%
2022/04/20	23	218.33	22	217.23	220.00	1	29,621	0.00%
2022/04/19	478	211.20	476	210.54	210.50	2	29,648	0.01%	大買/大賣/
2022/04/18	15	203.77	15	206.53	206.50	0	29,942	0.00%
2022/04/15	17.2	207.40	10	206.15	205.00	7.2	30,175	0.02%
2022/04/14	13	219.27	12	220.67	217.50	1	30,373	0.00%
2022/04/13	13	217.19	14	217.36	216.50	-1	30,535	0.00%
2022/04/12	12	216.17	12	217.25	215.00	0	30,631	0.00%
2022/04/11	320	217.48	320	213.56	213.50	0	30,835	0.00%	大買/大賣/
2022/04/08	29	229.36	24.1	229.93	231.00	4.9	30,643	0.02%
2022/04/07	21.1	232.78	21	233.29	227.00	0.1	30,609	0.00%
2022/04/06	23.1	233.80	10	232.65	230.50	13.1	30,340	0.04%
2022/04/01	31.1	243.69	20	243.20	243.50	11.1	30,397	0.04%
2022/03/31	25.1	246.14	23.1	246.92	249.00	2	30,462	0.01%
2022/03/30	27	249.22	32.1	249.71	248.50	-5.1	31,026	-0.02%
2022/03/29	19	244.05	18.1	245.05	244.00	1	30,997	0.00%
2022/03/28	13.1	240.69	11	240.95	241.00	2.1	30,908	0.01%
2022/03/25	32.1	240.69	39.3	242.26	246.00	-7.2	30,920	-0.02%
2022/03/24	5	238.30	12.4	237.73	238.50	-7.4	31,276	-0.02%
2022/03/23	17	237.38	17.2	238.70	239.00	-0.2	31,287	0.00%
2022/03/22	14	228.89	19	228.66	232.00	-5	31,155	-0.02%
2022/03/21	15	226.87	17	225.91	226.00	-2	31,103	-0.01%
2022/03/18	15.4	220.07	10.1	219.15	219.50	5.4	31,121	0.02%
2022/03/17	20	222.38	22	223.84	225.50	-2	31,208	-0.01%
2022/03/16	11	217.64	7	212.50	212.50	4	31,179	0.01%
2022/03/15	11.2	218.93	0	0.00	217.50	11.2	31,113	0.04%
2022/03/14	50.4	229.64	45	230.30	225.00	5.4	31,009	0.02%
2022/03/11	36.1	236.04	20	235.88	235.50	16.1	30,728	0.05%
2022/03/10	12	238.63	31.2	239.03	241.00	-19.2	30,780	-0.06%
2022/03/09	10.1	223.58	18.1	224.83	227.00	-8	30,999	-0.03%
2022/03/08	28.1	222.08	12	223.42	216.00	16.1	30,961	0.05%
2022/03/07	17.5	225.71	17	227.03	222.00	0.5	31,407	0.00%
2022/03/04	11	247.55	11	248.50	245.00	0	31,477	0.00%
2022/03/03	22.1	250.79	14	247.04	246.00	8.1	31,984	0.03%
2022/03/02	6.2	245.08	11	247.05	250.00	-4.8	32,633	-0.01%
2022/03/01	22.1	254.63	9.1	254.38	246.50	13	32,721	0.04%
2022/02/25	23.2	256.63	23.2	257.73	254.00	0	32,163	0.00%
2022/02/24	30.1	244.91	36.5	245.03	243.00	-6.4	31,324	-0.02%
2022/02/23	17.1	236.20	12	238.75	240.50	5.1	30,098	0.02%
2022/02/21	21.1	238.14	13	237.46	237.50	8.1	29,981	0.03%
2022/02/18	8.1	239.54	158.2	241.81	242.00	-150.1	29,739	-0.50%	大賣/鉅額交易
2022/02/17	8	235.81	8	235.19	234.50	0	29,288	0.00%
2022/02/16	12	234.17	20.2	233.61	233.50	-8.2	29,726	-0.03%
2022/02/15	10.1	222.99	11.3	224.05	222.50	-1.2	29,955	0.00%
2022/02/14	1.1	217.58	1	217.50	217.50	0.1	30,312	0.00%
2022/02/11	11	219.45	13.2	222.27	222.00	-2.2	30,787	-0.01%
2022/02/10	22	221.52	22	218.00	217.50	0	31,135	0.00%
2022/02/09	17.1	214.42	17.1	215.97	221.50	0	31,084	0.00%
2022/02/08	16	206.78	17	205.76	205.50	-1	31,235	0.00%
2022/02/07	13	200.46	2.4	202.00	203.00	10.6	31,609	0.03%
2022/01/26	3	203.33	15	200.57	200.00	-12	32,474	-0.04%
2022/01/25	7	202.00	6	200.92	200.50	1	33,702	0.00%
2022/01/24	2.1	201.71	2	204.50	207.00	0.1	34,432	0.00%
2022/01/21	9.3	211.47	4	204.75	201.00	5.3	35,464	0.01%
2022/01/20	13	219.00	13	217.15	222.00	0	36,943	0.00%
2022/01/19	7.1	216.17	5	216.90	215.50	2.1	37,518	0.01%
2022/01/18	17.1	224.38	15.1	223.06	222.00	2	38,503	0.01%
2022/01/17	5	223.10	5	222.30	221.50	0	39,119	0.00%
2022/01/14	3	217.17	1	214.50	220.00	2	39,465	0.01%
2022/01/13	145.1	216.95	11	217.14	218.00	134.1	39,962	0.34%	大買/鉅額交易
2022/01/12	13	216.69	20	214.43	216.00	-7	41,611	-0.02%
2022/01/11	2.1	209.50	3	209.67	208.50	-0.9	42,418	0.00%
2022/01/10	9.5	209.71	3	208.83	209.50	6.5	42,602	0.02%
2022/01/07	10.3	221.18	18	216.44	217.50	-7.7	42,644	-0.02%
2022/01/06	10.5	223.18	6	222.17	221.00	4.5	42,499	0.01%
2022/01/05	1.3	233.87	1	238.50	230.00	0.3	42,443	0.00%
2022/01/04	10.1	235.18	10.3	237.04	237.00	-0.2	42,333	0.00%
2022/01/03	28.1	237.05	17.1	233.71	231.00	11	42,224	0.03%
2021/12/30	0.5	231.60	0	0.00	231.00	0.5	42,145	0.00%
2021/12/29	2.4	236.04	3	236.51	233.00	-0.7	42,103	0.00%
2021/12/28	2.1	238.26	2	239.00	239.00	0.1	42,363	0.00%
2021/12/27	17.3	243.66	10.2	242.11	236.00	7.1	42,571	0.02%
2021/12/24	37.2	239.36	32.1	237.71	239.00	5.2	42,333	0.01%
2021/12/23	13	235.96	26.2	236.23	240.00	-13.2	42,380	-0.03%
2021/12/22	17	225.50	19.2	226.62	227.50	-2.2	41,890	-0.01%
2021/12/21	4.2	218.33	6.1	220.10	222.50	-1.9	41,888	0.00%
2021/12/20	3.3	220.42	2.1	221.64	218.00	1.2	42,008	0.00%
2021/12/17	35.2	225.86	31.1	223.00	222.00	4.1	41,913	0.01%
2021/12/16	9	223.11	9.1	223.49	225.00	-0.1	41,271	0.00%
2021/12/15	7.1	218.98	13	221.31	221.50	-5.9	41,202	-0.01%
2021/12/14	5.1	219.46	4	215.88	216.00	1.1	41,149	0.00%
2021/12/13	20.1	224.51	15	221.07	220.50	5.1	41,250	0.01%
2021/12/10	5.1	220.73	22.2	222.89	224.50	-17.1	41,011	-0.04%
2021/12/09	33.2	223.13	14.1	219.80	218.00	19.1	40,704	0.05%
2021/12/08	5	221.80	18.4	221.84	221.00	-13.4	40,307	-0.03%
2021/12/07	22.2	223.36	11.2	222.61	216.50	11	40,093	0.03%
2021/12/06	3	218.50	4	218.38	219.00	-1	39,898	0.00%
2021/12/03	3.2	215.64	6.1	216.52	217.50	-2.9	40,230	-0.01%
2021/12/02	473.4	218.49	466	213.93	213.00	7.4	40,435	0.02%	大買/大賣/
2021/12/01	208.2	222.56	209	223.47	223.50	-0.8	40,183	0.00%	大買/大賣/
2021/11/30	37	225.05	46.1	224.91	228.00	-9.1	40,365	-0.02%
2021/11/29	23.1	208.75	13.1	208.88	213.00	10	39,603	0.03%
2021/11/26	33.2	207.66	28	207.25	207.50	5.2	39,141	0.01%
2021/11/25	18	207.67	21.2	208.50	210.50	-3.2	38,392	-0.01%
2021/11/24	21.1	201.44	16.3	199.60	198.50	4.8	37,769	0.01%
2021/11/23	22	196.14	591.1	196.07	197.00	-569.1	37,719	-1.51%	大賣/鉅額交易
2021/11/22	14.1	195.15	303	194.18	196.00	-288.9	37,712	-0.77%	大賣/鉅額交易
2021/11/19	2	194.50	4.3	195.67	195.50	-2.3	37,944	-0.01%
2021/11/18	8.2	191.69	5	191.90	192.50	3.2	37,931	0.01%
2021/11/17	4.1	195.59	3.2	194.72	198.00	0.9	37,752	0.00%
2021/11/16	6.1	195.88	6	195.50	195.00	0.1	37,770	0.00%
2021/11/15	21.4	203.41	24	201.48	196.00	-2.6	37,550	-0.01%
2021/11/12	7	200.14	197.2	200.51	202.00	-190.2	37,218	-0.51%	大賣/鉅額交易
2021/11/11	18.3	197.15	12.1	197.39	195.00	6.2	36,710	0.02%
2021/11/10	9.1	197.57	18.2	197.98	199.50	-9.1	36,293	-0.02%
2021/11/09	9.1	196.16	14.4	195.43	192.50	-5.3	36,056	-0.01%
2021/11/08	21.1	189.69	17	189.29	190.00	4.1	35,453	0.01%
2021/11/05	36.2	191.69	37.1	190.56	195.00	-0.9	35,339	0.00%
2021/11/04	12	192.88	12.1	191.34	190.00	-0.1	34,840	0.00%
2021/11/03	12.1	188.27	9	188.61	187.50	3.1	34,226	0.01%
2021/11/02	38	194.64	34	195.22	196.00	4	33,303	0.01%
2021/11/01	40	192.50	37.1	190.76	189.00	2.9	32,188	0.01%
2021/10/29	95	182.97	28.1	183.06	190.00	66.9	31,402	0.21%
2021/10/28	349.1	179.38	43	177.59	178.50	306.1	30,448	1.01%	大買/鉅額交易
2021/10/27	5	169.70	34.5	170.63	171.50	-29.5	28,531	-0.10%
2021/10/26	701	155.56	23.1	155.61	156.00	677.9	28,742	2.36%	大買/鉅額交易
2021/10/25	13	147.54	24.4	149.55	150.50	-11.4	29,124	-0.04%
2021/10/22	14.5	144.44	18	144.31	143.50	-3.5	29,002	-0.01%
2021/10/21	14.1	144.42	15.1	143.19	142.00	-1	28,860	0.00%
2021/10/20	43.2	144.92	37.4	145.76	145.50	5.8	28,646	0.02%
2021/10/19	27.1	138.74	47	138.87	141.50	-19.9	27,469	-0.07%
2021/10/18	15	129.37	8	129.31	129.00	7	27,003	0.03%
2021/10/15	7.4	126.13	11.1	125.23	126.00	-3.7	27,093	-0.01%
2021/10/14	9.1	117.12	9	117.72	117.00	0.1	26,922	0.00%
2021/10/13	7.2	120.69	3	116.67	116.00	4.2	26,806	0.02%
2021/10/12	1.1	128.07	4	127.00	124.00	-2.9	26,618	-0.01%
2021/10/08	11	127.14	17	129.56	130.00	-6	26,985	-0.02%
2021/10/07	14	123.57	8	127.19	126.50	6	27,350	0.02%
2021/10/06	20	124.80	18	122.61	121.50	2	27,579	0.01%
2021/10/05	5	122.60	5	123.60	125.50	0	28,182	0.00%
2021/10/04	17.4	127.18	13	123.00	122.50	4.4	28,552	0.02%
2021/10/01	6	127.75	4	128.88	127.50	2	29,957	0.01%
2021/09/30	14.3	130.21	10	131.90	132.00	4.3	30,758	0.01%
2021/09/29	13.1	131.99	12	131.13	131.00	1.1	30,847	0.00%
2021/09/28	9.1	133.32	19	136.05	137.00	-9.9	31,223	-0.03%
2021/09/27	18.1	141.04	3	138.00	138.00	15.1	31,120	0.05%
2021/09/24	3	143.50	4	144.00	143.00	-1	31,299	0.00%
2021/09/23	8	143.63	6	144.75	142.00	2	31,283	0.01%
2021/09/22	6	142.08	4	142.38	141.00	2	31,298	0.01%
2021/09/17	6.2	144.84	5.1	144.88	147.50	1.1	31,413	0.00%
2021/09/16	7	146.14	8.4	146.26	145.50	-1.4	31,702	0.00%
2021/09/15	4.1	141.64	2	141.75	141.50	2.1	32,148	0.01%
2021/09/14	2	144.00	2	142.50	142.50	0	32,906	0.00%
2021/09/13	2	144.00	2	145.00	144.50	0	34,201	0.00%
2021/09/10	4	143.25	4	144.13	145.50	0	34,822	0.00%
2021/09/09	6.1	143.33	5.1	143.71	144.00	1	35,693	0.00%
2021/09/08	7.1	141.85	25	142.06	143.00	-17.9	36,309	-0.05%
2021/09/07	11.1	148.28	8	148.63	148.50	3.1	36,278	0.01%
2021/09/06	9.2	154.45	10	156.00	154.50	-0.8	36,028	0.00%
2021/09/03	10	150.75	19.1	152.36	155.00	-9.1	36,071	-0.03%
2021/09/02	7	149.36	8.1	147.78	147.50	-1.1	36,138	0.00%
2021/09/01	4	149.00	8	147.81	148.50	-4	36,936	-0.01%
2021/08/31	2.2	146.46	5	147.20	147.50	-2.8	38,702	-0.01%
2021/08/30	4	147.50	4	147.86	148.00	0	40,199	0.00%
2021/08/27	7	143.21	14.2	143.62	144.50	-7.2	40,642	-0.02%
2021/08/26	18	141.58	0	0.00	139.50	18	41,119	0.04%
2021/08/25	4	143.00	19.9	142.50	142.50	-15.9	41,272	-0.04%
2021/08/24	15.2	139.84	13	138.73	136.50	2.2	41,305	0.01%
2021/08/23	27	137.81	37	137.84	138.00	-10	41,850	-0.02%
2021/08/20	21	132.98	12	133.58	134.00	9	41,914	0.02%
2021/08/19	14.1	133.49	6	131.83	131.00	8.1	41,943	0.02%
2021/08/18	11	130.91	12	132.88	138.00	-1	41,982	0.00%
2021/08/17	5	129.60	1	128.50	128.50	4	42,183	0.01%
2021/08/16	4	133.38	4	135.25	136.50	0	42,389	0.00%
2021/08/13	9.5	137.05	5	135.30	135.00	4.5	42,727	0.01%
2021/08/12	2	139.50	2	141.00	142.00	0	42,740	0.00%
2021/08/11	3	137.83	3	137.83	138.50	0	42,965	0.00%
2021/08/10	2.1	143.18	2.1	141.00	141.00	0	43,419	0.00%
2021/08/09	6	145.58	7.1	146.08	145.00	-1.1	43,941	0.00%
2021/08/06	5.1	146.60	3	145.50	146.00	2.1	44,561	0.00%
2021/08/05	6	149.42	17.2	149.59	148.50	-11.2	44,987	-0.02%
2021/08/04	19.2	148.55	12	147.29	147.00	7.2	45,362	0.02%
2021/08/03	20	146.63	26.2	148.86	150.00	-6.2	45,466	-0.01%
2021/08/02	14	146.32	19.8	146.13	145.50	-5.8	45,164	-0.01%
2021/07/30	32.1	147.49	22	146.39	146.00	10.1	45,517	0.02%
2021/07/29	14	146.39	29.7	149.01	151.50	-15.7	45,311	-0.03%
2021/07/28	36	134.93	35.7	133.91	138.00	0.3	44,177	0.00%
2021/07/27	12	141.88	7	140.79	142.00	5	44,252	0.01%
2021/07/26	15	142.63	7	144.50	146.00	8	44,447	0.02%
2021/07/23	8.6	142.41	24	144.13	139.50	-15.4	45,863	-0.03%
2021/07/22	17	144.53	14.1	144.76	146.50	2.9	45,892	0.01%
2021/07/21	12	142.42	10	139.85	137.50	2	45,871	0.00%
2021/07/20	8	142.13	9	142.94	141.50	-1	46,677	0.00%
2021/07/19	5	143.10	5	142.70	142.00	0	46,741	0.00%
2021/07/16	6	143.33	19.2	143.23	143.50	-13.2	46,909	-0.03%
2021/07/15	23.2	144.00	12.4	143.49	143.50	10.8	46,916	0.02%
2021/07/14	16.1	141.81	18	141.53	143.00	-2	46,657	0.00%
2021/07/13	5.5	141.14	910	137.62	136.00	-904.5	46,685	-1.94%	大賣/鉅額交易
2021/07/12	9	143.00	659	141.69	140.50	-650	46,350	-1.40%	大賣/鉅額交易
2021/07/09	18	142.47	174	142.47	142.50	-156	45,699	-0.34%	大賣/鉅額交易
2021/07/08	1,047	141.99	47	145.36	141.00	1,000	45,170	2.21%	大買/鉅額交易
2021/07/07	734	136.70	29	136.34	137.00	705	43,617	1.62%	大買/鉅額交易
2021/07/06	32.2	133.26	31.5	133.17	132.50	0.7	42,823	0.00%
2021/07/05	25	130.80	33	130.59	132.00	-8	42,622	-0.02%
2021/07/02	33	125.44	23	125.39	126.50	10	42,212	0.02%
2021/07/01	24	124.31	21	124.33	123.50	3	42,277	0.01%
2021/06/30	7	128.79	8	128.94	129.00	-1	42,027	0.00%
2021/06/29	20	129.68	19	129.03	127.50	1	42,316	0.00%
2021/06/28	33	127.47	25	128.08	129.00	8	42,459	0.02%
2021/06/25	29.5	129.07	41	129.04	127.50	-11.5	43,049	-0.03%
2021/06/24	52	133.42	45	133.00	131.00	7	42,902	0.02%
2021/06/23	37	135.64	31	135.52	132.00	6	42,736	0.01%
2021/06/22	56	136.24	66	137.02	134.50	-10	42,414	-0.02%
2021/06/21	43	133.36	35	132.93	131.00	8	41,300	0.02%
2021/06/18	42	135.87	30.1	136.92	130.00	12	40,949	0.03%
2021/06/17	16	130.25	26	130.62	134.00	-10	40,204	-0.02%
2021/06/16	26	129.87	13.3	129.42	126.00	12.8	39,790	0.03%
2021/06/15	13	127.04	6	126.92	127.00	7	39,540	0.02%
2021/06/11	485.1	127.29	485	124.53	124.50	0.1	39,293	0.00%	大買/大賣/
2021/06/10	18	127.08	16	128.56	129.00	2	38,866	0.01%
2021/06/09	40.3	127.90	35	127.97	127.00	5.3	38,364	0.01%
2021/06/08	30	128.63	34	129.94	125.50	-4	37,625	-0.01%
2021/06/07	38	121.22	49.7	124.52	127.50	-11.7	35,915	-0.03%
2021/06/04	20	117.60	9	117.94	117.50	11	34,528	0.03%
2021/06/03	11	117.73	26	116.71	121.50	-15	34,260	-0.04%
2021/06/02	15	110.80	12	110.25	110.50	3	33,571	0.01%
2021/06/01	17	113.41	18	113.44	113.00	-1	33,590	0.00%
2021/05/31	15	109.27	17	109.41	112.50	-2	33,698	-0.01%
2021/05/28	13	103.46	14.1	103.72	104.50	-1.1	33,554	0.00%
2021/05/27	12.1	100.63	15	101.30	101.00	-2.9	33,888	-0.01%
2021/05/26	10	103.95	9	104.50	103.00	1	34,331	0.00%
2021/05/25	25	105.36	22	106.25	105.50	3	35,061	0.01%
2021/05/24	9	100.68	9	100.78	103.50	0	36,108	0.00%
2021/05/21	15	98.25	29	98.94	100.50	-14	37,302	-0.04%
2021/05/20	19	96.67	10	97.19	94.60	9	37,401	0.02%
2021/05/19	14	98.66	11	98.52	98.10	3	37,295	0.01%
2021/05/18	34	98.91	34	99.31	99.70	0	37,232	0.00%
2021/05/17	31	93.53	39	92.52	93.10	-8	37,215	-0.02%
2021/05/14	25	97.66	26.5	97.71	95.00	-1.5	37,677	0.00%
2021/05/13	6	92.15	9	93.43	94.60	-3	38,375	-0.01%
2021/05/12	41	96.25	47	91.96	91.20	-6	38,151	-0.02%
2021/05/11	14.5	97.09	4	97.38	96.40	10.5	37,916	0.03%
2021/05/10	32	104.22	27	102.06	101.50	5	37,896	0.01%
2021/05/07	20	106.88	11	107.50	106.50	9	37,982	0.02%
2021/05/06	19	103.42	27	102.20	106.50	-8	37,971	-0.02%
2021/05/05	26	100.68	19	100.18	99.00	7	37,700	0.02%
2021/05/04	44	103.48	42.2	102.61	104.50	1.8	37,873	0.00%
2021/05/03	37	114.55	45	113.69	109.50	-8	37,914	-0.02%
2021/04/29	82	116.62	106	116.01	115.00	-24	38,351	-0.06%	大賣/
2021/04/28	23	106.96	14	110.61	112.50	9	36,899	0.02%
2021/04/27	15	101.93	23	102.24	102.50	-8	36,684	-0.02%
2021/04/26	21	97.97	63	98.33	99.80	-42	36,282	-0.12%
2021/04/23	4	93.10	37	93.48	94.20	-33	35,756	-0.09%
2021/04/22	31	91.95	17	92.86	90.80	14	36,308	0.04%
2021/04/21	6	93.18	4	93.18	92.60	2	36,378	0.01%
2021/04/20	6	93.25	6	93.42	93.30	0	37,309	0.00%
2021/04/19	6	92.73	37	93.13	93.20	-31	38,595	-0.08%
2021/04/16	6	88.52	9	89.86	90.10	-3	38,726	-0.01%
2021/04/15	5	88.18	4	88.00	87.90	1	39,070	0.00%
2021/04/14	20	86.90	4	86.53	87.50	16	39,642	0.04%
2021/04/13	6.4	89.98	18	89.09	88.00	-11.6	41,201	-0.03%
2021/04/12	4	90.18	11	90.95	89.60	-7	42,270	-0.02%
2021/04/09	12.3	92.28	11	92.19	91.70	1.3	43,353	0.00%
2021/04/08	10.5	92.17	13	92.28	92.90	-2.5	43,479	-0.01%
2021/04/07	31	92.41	4	92.10	91.40	27	43,664	0.06%
2021/04/06	12	92.64	31.1	93.11	93.10	-19.1	43,839	-0.04%
2021/04/01	25	92.40	24	92.17	91.60	1	43,770	0.00%
2021/03/31	22	91.75	5	91.88	91.50	17	43,520	0.04%
2021/03/30	91	92.10	65	91.68	91.20	26	43,491	0.06%
2021/03/29	21	89.98	21	89.96	89.80	0	43,283	0.00%
2021/03/26	42	89.80	53	89.73	89.90	-11	43,297	-0.03%
2021/03/25	19	86.95	6	87.25	85.90	13	43,389	0.03%
2021/03/24	66	88.48	60	88.27	87.90	6	43,405	0.01%
2021/03/23	7	88.96	2	89.25	88.00	5	44,490	0.01%
2021/03/22	23	87.87	17	88.24	87.70	6	45,900	0.01%
2021/03/19	11	90.43	15	89.63	89.00	-4	46,716	-0.01%
2021/03/18	48	92.88	50	92.50	92.10	-2	46,643	0.00%
2021/03/17	15	91.36	18	91.05	90.90	-3	47,115	-0.01%
2021/03/16	15	90.83	15	91.06	90.70	0	47,263	0.00%
2021/03/15	9	91.24	5	91.84	90.60	4	47,636	0.01%
2021/03/12	56	92.69	73	92.52	91.50	-17	47,867	-0.04%
2021/03/11	14	90.97	19	91.28	92.90	-5	47,966	-0.01%
2021/03/10	9	88.18	8	88.63	88.70	1	48,491	0.00%
2021/03/09	31	87.49	9	86.80	86.60	22	48,790	0.05%
2021/03/08	26	91.76	40	92.18	90.20	-14	48,940	-0.03%
2021/03/05	27	91.62	24	91.75	91.20	3	50,104	0.01%
2021/03/04	64	92.29	58	92.68	92.70	6	52,442	0.01%
2021/03/03	38	92.92	21.7	91.66	91.80	16.3	53,757	0.03%
2021/03/02	37	96.16	28	95.71	94.30	9	55,577	0.02%
2021/02/26	26	96.59	39.1	96.28	97.50	-13.1	56,057	-0.02%
2021/02/25	99	98.52	87	96.90	95.60	12	56,942	0.02%
2021/02/24	100	100.53	89	100.09	97.00	11	57,015	0.02%
2021/02/23	45	97.81	62	98.39	99.60	-17	55,581	-0.03%
2021/02/22	51	95.13	57.1	95.28	95.40	-6.1	54,311	-0.01%
2021/02/19	46	91.70	35	91.78	91.60	11	53,977	0.02%
2021/02/18	47.1	91.27	56.1	91.51	91.60	-9	54,251	-0.02%
2021/02/17	22	90.85	19.2	91.21	91.60	2.8	54,421	0.01%
2021/02/05	76	87.27	78.4	86.16	89.70	-2.4	54,179	0.00%
2021/02/04	134	85.30	134	84.10	84.10	0	53,694	0.00%	大買/大賣/
2021/02/03	44	88.24	31	88.49	86.30	13	53,575	0.02%
2021/02/02	17	87.46	28.1	88.62	88.70	-11.1	54,535	-0.02%
2021/02/01	45.5	85.45	40	86.24	85.80	5.5	54,538	0.01%
2021/01/29	2	87.90	6	88.40	86.50	-4	55,129	-0.01%
2021/01/28	21	88.46	3	88.97	88.10	18	55,493	0.03%
2021/01/27	21	93.70	8	92.81	92.60	13	55,971	0.02%
2021/01/26	24	97.18	29	96.68	94.00	-5	56,395	-0.01%
2021/01/25	67	97.88	47	98.18	95.70	20	57,058	0.04%
2021/01/22	44	98.79	70	98.23	101.00	-26	57,884	-0.04%
2021/01/21	13	94.61	33	95.18	95.60	-20	59,732	-0.03%
2021/01/20	52	93.99	16	92.79	92.40	36	61,407	0.06%
2021/01/19	4	96.53	11	96.36	96.40	-7	61,789	-0.01%
2021/01/18	58.5	96.27	37	95.32	95.00	21.5	61,976	0.03%
2021/01/15	26	98.55	33	98.98	100.00	-7	61,555	-0.01%
2021/01/14	21	97.46	18	97.99	96.70	3	61,284	0.00%
2021/01/13	27	99.89	25	99.12	97.60	2	61,781	0.00%
2021/01/12	29	97.29	49	96.81	99.40	-20	61,431	-0.03%
2021/01/11	29	92.17	48	93.51	94.90	-19	60,811	-0.03%
2021/01/08	23	90.57	12.5	90.40	90.20	10.5	61,011	0.02%
2021/01/07	44	92.63	35	92.55	92.10	9	61,312	0.01%
2021/01/06	126	93.58	120	93.47	91.10	6	61,376	0.01%	大買/大賣/
2021/01/05	26	92.47	25.2	92.22	94.30	0.8	60,159	0.00%
2021/01/04	21	90.65	45	90.02	90.50	-24	60,302	-0.04%
2020/12/31	24	87.25	34	87.24	87.40	-10	60,960	-0.02%
2020/12/30	27	86.90	16	87.47	86.90	11	61,035	0.02%
2020/12/29	12	85.76	20.3	86.62	85.70	-8.3	61,404	-0.01%
2020/12/28	3	84.57	8	85.32	85.30	-5	61,824	-0.01%
2020/12/25	9	83.90	4	84.43	84.00	5	62,192	0.01%
2020/12/24	15	84.73	2	84.70	84.50	13	63,048	0.02%
2020/12/23	13	85.82	55	85.98	86.20	-42	63,601	-0.07%
2020/12/22	49	84.04	24	84.33	82.10	25	63,628	0.04%
2020/12/21	293.5	82.93	285	84.34	84.40	8.5	63,914	0.01%	大買/大賣/
2020/12/18	13	86.54	20	86.55	85.60	-7	63,587	-0.01%
2020/12/17	226.2	87.96	222	86.53	86.00	4.2	63,837	0.01%	大買/大賣/
2020/12/16	89	87.56	88.1	87.55	86.70	0.9	63,035	0.00%
2020/12/15	21	85.17	36	85.14	85.80	-15	61,831	-0.02%
2020/12/14	6	82.23	10	82.84	83.80	-4	61,512	-0.01%
2020/12/11	31	82.60	25	82.46	81.60	6	61,773	0.01%
2020/12/10	14	82.64	10	82.46	82.20	4	62,338	0.01%
2020/12/09	19	84.50	7	83.64	83.20	12	62,771	0.02%
2020/12/08	11	83.25	14.5	83.74	84.50	-3.5	62,827	-0.01%
2020/12/07	16	82.14	12	82.51	82.00	4	62,863	0.01%
2020/12/04	21.5	81.82	11	82.20	81.30	10.5	62,840	0.02%
2020/12/03	31	85.28	46	83.90	83.70	-15	62,580	-0.02%
2020/12/02	17	85.62	33	85.47	85.20	-16	63,063	-0.03%
2020/12/01	30	85.97	22	86.36	84.70	8	63,151	0.01%
2020/11/30	46	91.68	33	91.86	89.90	13	62,581	0.02%
2020/11/27	231	91.92	247	90.42	90.40	-16	60,742	-0.03%	大買/大賣/
2020/11/26	61	88.34	75	88.11	89.60	-14	60,438	-0.02%
2020/11/25	27	83.28	42	83.00	83.10	-15	58,650	-0.03%
2020/11/24	63	82.19	47	82.18	82.00	16	58,605	0.03%
2020/11/23	15	78.08	21	78.04	78.70	-6	57,910	-0.01%
2020/11/20	6	75.67	17.3	74.99	75.70	-11.3	57,502	-0.02%
2020/11/19	5	75.24	10	75.85	74.90	-5	58,172	-0.01%
2020/11/18	2	74.70	7	75.19	75.50	-5	59,352	-0.01%
2020/11/17	23	75.32	20	75.29	74.60	3	61,134	0.00%
2020/11/16	8	74.34	8	74.71	74.60	0	62,521	0.00%
2020/11/13	9	72.84	8	72.31	74.10	1	63,706	0.00%
2020/11/12	15	74.28	9	73.97	72.60	6	64,521	0.01%
2020/11/11	30	73.73	34	74.00	74.30	-4	65,185	-0.01%
2020/11/10	60.3	71.94	85	71.37	71.50	-24.7	66,517	-0.04%
2020/11/09	16	69.71	15	69.75	69.50	1	69,019	0.00%
2020/11/06	30	69.93	14	70.04	68.80	16	71,463	0.02%
2020/11/05	13	68.97	22	69.08	68.80	-9	72,740	-0.01%
2020/11/04	23	67.80	28	67.19	68.80	-5	72,944	-0.01%
2020/11/03	15	66.16	12	66.04	66.30	3	72,802	0.00%
2020/11/02	40	66.36	36	66.11	65.20	4	73,546	0.01%
2020/10/30	88	68.62	87	68.54	68.20	1	74,091	0.00%
2020/10/29	620	68.53	588	68.10	67.90	32	73,573	0.04%	大買/大賣/
2020/10/28	69.1	75.75	53	77.25	74.90	16.1	71,088	0.02%
2020/10/27	31	83.45	23	84.13	81.60	8	70,088	0.01%
2020/10/26	36	84.78	37	85.04	85.40	-1	70,887	0.00%
2020/10/23	6	85.95	11	85.38	85.10	-5	71,376	-0.01%
2020/10/22	45	86.06	49	86.36	87.30	-4	72,429	-0.01%
2020/10/21	46	87.74	27.1	87.01	86.40	19	72,400	0.03%
2020/10/20	39	87.25	43	85.66	88.00	-4	71,906	-0.01%
2020/10/19	95	86.42	93	86.87	85.50	2	71,528	0.00%
2020/10/16	25.5	86.48	33	86.40	83.70	-7.5	71,336	-0.01%
2020/10/15	45.5	87.09	48	86.11	85.50	-2.5	71,712	0.00%
2020/10/14	37	86.42	33	85.52	85.60	4	71,470	0.01%
2020/10/13	17	84.42	13	84.75	85.50	4	71,194	0.01%
2020/10/12	48	84.85	49	85.96	85.20	-1	70,769	0.00%
2020/10/08	59	83.46	69	82.19	84.80	-10	69,865	-0.01%
2020/10/07	43	78.76	44	78.64	79.00	-1	68,398	0.00%
2020/10/06	261	79.41	264	77.78	77.70	-3	68,258	0.00%	大買/大賣/
2020/10/05	62	76.16	72	77.42	78.20	-10	67,908	-0.01%
2020/09/30	63	73.79	59	74.34	74.40	4	67,513	0.01%
2020/09/29	76	77.18	73	76.47	74.10	3	67,447	0.00%
2020/09/28	21	75.95	22	76.42	77.50	-1	67,495	0.00%
2020/09/25	15	73.19	13	73.79	72.50	2	68,043	0.00%
2020/09/24	16	74.83	12	74.54	73.80	4	68,601	0.01%
2020/09/23	15	78.02	17	77.68	77.30	-2	68,536	0.00%
2020/09/22	27	78.10	26	77.53	77.40	1	69,533	0.00%
2020/09/21	6	78.10	10	78.61	78.90	-4	70,822	-0.01%
2020/09/18	13	79.14	16	78.73	78.20	-3	70,780	0.00%
2020/09/17	17	78.62	20.2	79.12	80.20	-3.2	71,756	0.00%
2020/09/16	218	78.07	222	77.89	77.90	-4	71,586	-0.01%	大買/大賣/
2020/09/15	32	77.59	38	77.54	76.30	-6	71,361	-0.01%
2020/09/14	20.2	75.22	20	74.45	76.00	0.2	70,461	0.00%
2020/09/11	28	72.60	23	71.97	72.30	5	70,578	0.01%
2020/09/10	27	72.89	24	72.91	72.90	3	70,539	0.00%
2020/09/09	15	73.14	9	73.02	73.90	6	70,631	0.01%
2020/09/08	19	73.22	34	73.51	73.20	-15	70,710	-0.02%
2020/09/07	26	72.24	26	73.02	72.10	0	70,942	0.00%
2020/09/04	28	76.49	15	76.43	75.70	13	71,624	0.02%
2020/09/03	15	78.80	23	79.05	78.60	-8	72,189	-0.01%
2020/09/02	21	76.80	20	76.94	76.80	1	71,634	0.00%
2020/09/01	46	76.26	43	75.68	77.40	3	71,278	0.00%
2020/08/31	22	75.36	18	74.79	73.60	4	70,230	0.01%
2020/08/28	32	75.26	27	75.01	74.50	5	70,159	0.01%
2020/08/27	275	79.08	274	77.60	77.30	1	69,615	0.00%	大買/大賣/
2020/08/26	265	79.29	265	79.53	79.60	0	70,441	0.00%	大買/大賣/
2020/08/25	155	80.59	152	79.25	78.70	3	71,019	0.00%	大買/大賣/
2020/08/24	56	77.77	57	78.45	79.20	-1	70,251	0.00%
2020/08/21	62	81.45	62	81.08	80.60	0	69,177	0.00%
2020/08/20	84	83.52	67	81.56	79.70	17	67,258	0.03%
2020/08/19	49	87.42	42.5	87.43	88.50	6.5	65,728	0.01%
2020/08/18	206	84.54	211	84.26	84.10	-5	64,433	-0.01%	大買/大賣/
2020/08/17	49	83.67	65	83.20	83.00	-16	63,683	-0.03%
2020/08/14	63	83.70	58	83.53	85.00	5	62,732	0.01%
2020/08/13	1,100	89.30	1,094.1	81.46	80.60	5.9	60,857	0.01%	大買/大賣/
2020/08/12	163	86.28	129	86.64	89.00	34	58,690	0.06%	大買/大賣/
2020/08/11	58	79.62	52	81.66	81.60	6	56,951	0.01%
2020/08/10	17	76.54	16	76.86	76.00	1	55,194	0.00%
2020/08/07	16	75.51	19	75.74	75.50	-3	54,697	-0.01%
2020/08/06	59	75.58	54	75.25	76.10	5	54,167	0.01%
2020/08/05	32	72.50	35	73.22	73.70	-3	52,876	-0.01%
2020/08/04	18	66.62	25	66.54	67.00	-7	51,476	-0.01%
2020/08/03	34	64.13	32	63.65	63.40	2	51,017	0.00%
2020/07/31	21	63.60	21	63.76	64.30	0	51,372	0.00%
2020/07/30	33	61.46	35	62.09	62.90	-2	50,629	0.00%
2020/07/29	16	58.45	20	58.47	59.00	-4	49,351	-0.01%
2020/07/28	17	58.71	39	58.67	59.40	-22	48,793	-0.05%
2020/07/27	3	56.70	6	56.45	56.50	-3	48,176	-0.01%
2020/07/24	5	54.68	14	55.97	54.70	-9	49,017	-0.02%
2020/07/23	4	56.60	2	56.35	56.30	2	49,234	0.00%
2020/07/22	12	56.47	21	56.73	56.50	-9	49,184	-0.02%
2020/07/21	41	55.95	40	56.64	56.60	1	48,638	0.00%
2020/07/20	11	52.59	16	52.58	53.40	-5	47,666	-0.01%
2020/07/17	6	51.67	5	52.04	50.80	1	47,414	0.00%
2020/07/16	11	52.02	3	52.67	52.40	8	47,493	0.02%
2020/07/15	7	53.06	12	52.47	51.80	-5	47,550	-0.01%
2020/07/14	5	52.94	11	52.75	52.20	-6	47,732	-0.01%
2020/07/13	5	54.36	6	55.03	53.90	-1	47,803	0.00%
2020/07/10	14	54.43	27	55.20	54.40	-13	48,323	-0.03%
2020/07/09	27	56.57	31	56.91	56.50	-4	48,738	-0.01%
2020/07/08	6	56.57	7	56.76	56.30	-1	49,117	0.00%
2020/07/07	49	56.05	36	55.96	55.90	13	48,970	0.03%
2020/07/06	52	56.50	48	56.63	57.30	4	48,832	0.01%
2020/07/03	27	51.34	43	51.99	53.50	-16	48,232	-0.03%
2020/07/02	12	50.19	12	50.15	50.80	0	47,947	0.00%
2020/07/01	81	50.45	62	50.70	49.45	19	47,983	0.04%
2020/06/30	29	49.39	35	48.94	50.10	-6	47,110	-0.01%
2020/06/29	12	46.77	9	46.68	46.30	3	46,253	0.01%
2020/06/24	66	47.94	41	46.98	47.00	25	46,104	0.05%
2020/06/23	18	46.44	28	46.28	46.10	-10	45,327	-0.02%
2020/06/22	14	46.05	35	45.96	45.85	-21	45,315	-0.05%
2020/06/19	13	45.74	7	45.57	45.95	6	45,664	0.01%
2020/06/18	35	45.64	49	45.74	45.75	-14	45,725	-0.03%
2020/06/17	30	45.18	5	45.11	45.00	25	45,501	0.05%
2020/06/16	28	45.34	18	45.03	45.00	10	45,354	0.02%
2020/06/15	6	44.18	4	44.95	44.00	2	45,893	0.00%
2020/06/12	15	44.35	15	45.07	44.80	0	45,967	0.00%
2020/06/11	46	45.75	49	45.17	44.65	-3	45,829	-0.01%
2020/06/10	27	45.02	52	44.93	45.20	-25	44,609	-0.06%
2020/06/09	7	43.55	24	43.51	43.30	-17	43,921	-0.04%
2020/06/08	6	44.19	8	44.45	43.85	-2	44,642	0.00%
2020/06/05	21	45.11	22	44.88	44.80	-1	44,671	0.00%
2020/06/04	44	44.39	69	44.42	44.80	-25	44,895	-0.06%
2020/06/03	94	43.71	90	43.44	43.80	4	44,819	0.01%
2020/06/02	154	45.05	103	43.75	43.40	51	44,441	0.11%	大買/大賣/
2020/06/01	27	42.50	42	42.55	44.10	-15	43,713	-0.03%
2020/05/29	4	40.24	6	40.33	40.10	-2	42,868	0.00%
2020/05/28	1	40.80	16	40.80	40.40	-15	43,321	-0.03%
2020/05/27	31	40.34	34	39.99	39.90	-3	43,190	-0.01%
2020/05/26	2	40.55	12	40.25	40.00	-10	43,422	-0.02%
2020/05/25	9	39.04	9	39.09	39.40	0	43,314	0.00%
2020/05/22	13	39.70	3	39.60	39.15	10	43,210	0.02%
2020/05/21	49	40.57	61	40.67	40.75	-12	42,963	-0.03%
2020/05/20	14	39.88	11	39.42	39.60	3	42,730	0.01%
2020/05/19	25	38.39	26	38.41	39.10	-1	42,249	0.00%
2020/05/18	37	40.20	5	39.97	39.55	32	40,794	0.08%
2020/05/15	10	42.59	10	42.97	43.90	0	39,772	0.00%
2020/05/14	35	43.43	16	43.77	42.80	19	39,458	0.05%
2020/05/13	10	44.96	2	44.78	44.70	8	39,414	0.02%
2020/05/12	14	44.95	13	45.16	45.00	1	39,518	0.00%
2020/05/11	25	45.25	16	45.57	44.95	9	40,066	0.02%
2020/05/08	14	44.91	32	44.81	44.70	-18	39,944	-0.05%
2020/05/07	28	43.72	41	44.08	44.30	-13	39,895	-0.03%
2020/05/06	0	0.00	4	43.03	43.05	-4	39,295	-0.01%
2020/05/05	1	42.55	4	42.95	42.50	-3	39,282	-0.01%
2020/05/04	8	42.92	6	42.42	43.00	2	39,354	0.01%
2020/04/30	9	42.54	14	42.96	42.85	-5	39,758	-0.01%
2020/04/29	18	41.08	33	41.17	42.00	-15	39,510	-0.04%
2020/04/28	8	39.04	18	39.09	39.45	-10	38,831	-0.03%
2020/04/27	3	38.43	20	38.03	38.30	-17	38,629	-0.04%
2020/04/24	2	37.85	12	37.65	37.45	-10	38,706	-0.03%
2020/04/23	16	37.69	18	37.61	37.60	-2	38,911	-0.01%
2020/04/22	5	36.40	5	36.32	37.45	0	39,313	0.00%
2020/04/21	33	36.97	15	37.65	36.65	18	39,455	0.05%
2020/04/20	8	38.21	3	38.13	38.10	5	40,149	0.01%
2020/04/17	14	39.04	18	38.25	38.10	-4	40,384	-0.01%
2020/04/16	7	37.91	2	38.30	38.10	5	40,082	0.01%
2020/04/15	9	38.73	20	38.85	37.40	-11	39,668	-0.03%
2020/04/14	74	37.12	96	37.43	38.15	-22	38,970	-0.06%
2020/04/13	58	35.96	67	35.88	35.55	-9	38,277	-0.02%
2020/04/10	26	34.55	31	34.70	35.00	-5	37,686	-0.01%
2020/04/09	59	34.74	47	35.14	34.70	12	37,724	0.03%
2020/04/08	68	33.65	38	33.45	34.00	30	37,357	0.08%
2020/04/07	33	32.57	41	32.70	33.15	-8	36,620	-0.02%
2020/04/06	43	31.29	37	31.11	31.35	6	35,705	0.02%
2020/04/01	6	31.83	1	31.95	31.70	5	35,234	0.01%
2020/03/31	28	31.94	31	32.05	32.00	-3	35,038	-0.01%
2020/03/30	15	30.20	19	30.16	30.90	-4	34,207	-0.01%
2020/03/27	37	31.25	30	31.46	30.25	7	34,448	0.02%
2020/03/26	40	30.77	47	30.91	31.00	-7	34,488	-0.02%
2020/03/25	59	30.98	72	31.05	31.10	-13	34,099	-0.04%
2020/03/24	5	28.89	8	28.68	28.60	-3	33,725	-0.01%
2020/03/23	29	26.91	23	27.15	27.05	6	33,364	0.02%
2020/03/20	6	26.18	11	26.56	27.05	-5	33,143	-0.02%
2020/03/19	33	25.03	26	25.39	24.60	7	33,038	0.02%
2020/03/18	41	27.43	32	27.28	26.20	9	32,226	0.03%
2020/03/17	19	27.09	27	27.87	26.50	-8	31,953	-0.03%
2020/03/16	41	30.88	34	31.07	28.40	7	31,401	0.02%
2020/03/13	64.1	30.73	52	31.32	31.45	12.1	31,149	0.04%
2020/03/12	26	34.32	8	34.65	33.70	18	30,591	0.06%
2020/03/11	15	38.88	11	37.87	37.40	4	29,728	0.01%
2020/03/10	20	38.66	12	38.81	38.95	8	29,350	0.03%
2020/03/09	18	40.31	9	40.23	39.50	9	28,782	0.03%
2020/03/06	2	41.48	4	41.49	41.60	-2	28,629	-0.01%
2020/03/05	14	42.16	13	42.52	41.90	1	29,206	0.00%
2020/03/04	46	41.43	46	41.60	41.40	0	28,573	0.00%
2020/03/03	12	41.70	16	41.75	41.45	-4	28,765	-0.01%
2020/03/02	36	39.31	32	39.27	39.25	4	28,375	0.01%
2020/02/27	21	39.40	20	39.66	40.00	1	28,339	0.00%
2020/02/26	7	41.58	14	41.97	41.25	-7	28,229	-0.02%
2020/02/25	5	41.96	5	42.15	41.75	0	28,242	0.00%
2020/02/24	12	41.90	107	41.08	42.45	-95	28,228	-0.34%	大賣/
2020/02/21	15	41.91	14	42.19	41.70	1	28,350	0.00%
2020/02/20	18	42.22	16	42.31	42.00	2	28,511	0.01%
2020/02/19	4	41.79	7	41.69	41.75	-3	28,704	-0.01%
2020/02/18	10	41.15	29	41.17	41.10	-19	29,215	-0.07%
2020/02/17	22	41.35	7	41.35	41.35	15	29,396	0.05%
2020/02/14	49	41.59	30	41.87	41.50	19	29,899	0.06%
2020/02/13	45	42.65	28	42.13	42.05	17	30,681	0.06%
2020/02/12	47	41.24	53	41.67	42.85	-6	31,059	-0.02%
2020/02/11	8	40.03	4	40.24	40.30	4	30,346	0.01%
2020/02/10	115	39.36	26	38.55	39.85	89	30,380	0.29%	大買/
2020/02/07	32	39.21	29	39.39	38.90	3	30,561	0.01%
2020/02/06	30	39.68	26	39.94	40.20	4	30,529	0.01%
2020/02/05	70	40.07	51	39.90	39.15	19	30,330	0.06%
2020/02/04	26	38.03	39	38.74	40.25	-13	29,924	-0.04%
2020/02/03	48	36.09	44	36.32	36.75	4	29,326	0.01%
2020/01/31	20	39.93	8	38.71	38.65	12	29,221	0.04%
2020/01/30	11	40.60	34	40.64	40.35	-23	28,739	-0.08%
2020/01/20	1	44.15	12	44.38	44.80	-11	28,516	-0.04%
2020/01/17	13	43.78	9	44.21	43.25	4	28,408	0.01%
2020/01/16	14	43.89	0	0.00	43.60	14	28,750	0.05%
2020/01/15	25	45.08	37	45.24	44.75	-12	28,458	-0.04%
2020/01/14	7	45.66	22	45.34	45.40	-15	29,106	-0.05%
2020/01/13	15	43.28	19	43.43	43.90	-4	28,019	-0.01%
2020/01/10	2	41.50	13	41.98	42.40	-11	27,883	-0.04%
2020/01/09	20	41.10	14	41.05	41.05	6	28,095	0.02%
2020/01/08	4	40.56	7	40.41	40.45	-3	28,732	-0.01%
2020/01/07	25	41.49	25	41.57	41.30	0	29,020	0.00%
2020/01/06	14	41.45	9	41.59	41.35	5	29,488	0.02%
2020/01/03	33	42.84	33	42.68	42.50	0	29,657	0.00%
2020/01/02	28	43.00	19	43.41	43.60	9	29,556	0.03%
2019/12/31	2	41.78	3	42.07	42.00	-1	29,407	0.00%
2019/12/27	30	41.57	32	41.54	41.65	-2	29,875	-0.01%
2019/12/26	4	41.09	21	41.05	41.10	-17	30,009	-0.06%
2019/12/25	26	41.47	5	41.70	41.50	21	30,110	0.07%
2019/12/24	14	41.48	12	41.86	42.25	2	30,221	0.01%
2019/12/23	12	42.17	3	41.85	41.50	9	29,838	0.03%
2019/12/20	8	43.54	7.2	43.52	44.10	0.8	29,535	0.00%
2019/12/19	5	44.16	2	44.70	43.90	3	29,698	0.01%
2019/12/18	2	45.30	7	44.92	44.80	-5	29,918	-0.02%
2019/12/17	16	46.09	11	45.85	45.75	5	30,235	0.02%
2019/12/16	0	0.00	11	44.51	45.40	-11	30,282	-0.04%
2019/12/13	9	44.21	0	0.00	44.30	9	30,577	0.03%
2019/12/12	4	44.80	13	44.81	44.75	-9	30,970	-0.03%
2019/12/11	0	0.00	7	44.25	43.90	-7	31,881	-0.02%
2019/12/10	14	43.65	2	43.85	44.00	12	32,413	0.04%
2019/12/09	11	44.77	4	44.54	44.35	7	32,396	0.02%
2019/12/06	4	45.00	4	45.14	44.75	0	33,039	0.00%
2019/12/05	1	44.60	0	0.00	44.60	1	33,533	0.00%
2019/12/04	8	44.45	16	44.25	44.20	-8	34,215	-0.02%
2019/12/03	10	44.41	38	44.17	44.80	-28	36,255	-0.08%
2019/12/02	9	44.41	5	44.24	44.15	4	36,548	0.01%
2019/11/29	19	46.24	8	46.25	46.15	11	37,032	0.03%
2019/11/28	9	47.73	8	47.40	47.00	1	36,977	0.00%
2019/11/27	0	0.00	16	46.95	47.00	-16	36,689	-0.04%
2019/11/26	16	46.62	0	0.00	46.35	16	36,692	0.04%
2019/11/25	9	46.97	0	0.00	46.35	9	36,504	0.02%
2019/11/22	12	47.30	4	47.00	47.00	8	36,500	0.02%
2019/11/21	9	48.00	2	48.08	48.00	7	36,640	0.02%
2019/11/20	10	48.42	2	48.25	48.80	8	37,003	0.02%
2019/11/19	6	48.99	3	49.00	48.55	3	37,762	0.01%
2019/11/18	42	49.67	46	49.75	49.65	-4	37,745	-0.01%
2019/11/15	81	49.49	77	49.11	48.50	4	37,910	0.01%
2019/11/14	5	48.23	2	48.60	48.10	3	37,402	0.01%
2019/11/13	10	48.72	4	48.56	48.30	6	37,744	0.02%
2019/11/12	49	49.10	59	49.18	50.00	-10	38,117	-0.03%
2019/11/11	27	47.04	27	47.35	47.10	0	38,339	0.00%
2019/11/08	4	46.20	3	46.03	46.00	1	37,832	0.00%
2019/11/07	1	44.95	2	45.18	45.90	-1	38,154	0.00%
2019/11/06	14	45.75	7	45.36	45.20	7	38,583	0.02%
2019/11/05	6	47.73	2	48.18	47.50	4	38,615	0.01%
2019/11/04	1	47.70	4	47.73	47.40	-3	39,116	-0.01%
2019/11/01	5	47.04	1	47.25	47.20	4	39,316	0.01%
2019/10/31	4	47.73	1	48.15	47.15	3	40,213	0.01%
2019/10/30	2	47.40	12	48.11	48.25	-10	40,268	-0.02%
2019/10/29	10	47.39	11	46.79	46.90	-1	40,202	0.00%
2019/10/28	9	47.83	1	47.80	47.50	8	40,359	0.02%
2019/10/25	8	48.00	17	48.38	48.20	-9	40,460	-0.02%
2019/10/24	15	48.26	5	48.91	48.15	10	40,493	0.02%
2019/10/23	10	48.28	4	48.21	48.25	6	40,302	0.01%
2019/10/22	18	47.46	28	47.75	48.25	-10	40,503	-0.02%
2019/10/21	6	45.91	1	46.50	45.85	5	40,114	0.01%
2019/10/18	30	47.02	33	46.53	46.20	-3	40,718	-0.01%
2019/10/17	23	47.53	29	47.67	47.00	-6	42,029	-0.01%
2019/10/16	43	47.74	55	47.50	47.80	-12	43,605	-0.03%
2019/10/15	9	46.51	7	46.90	46.55	2	43,671	0.00%
2019/10/14	8	46.31	12	45.30	46.35	-4	43,508	-0.01%
2019/10/09	67	44.23	83	44.24	43.10	-16	43,186	-0.04%
2019/10/08	23	45.96	10	45.90	45.60	13	43,288	0.03%
2019/10/07	23	46.38	4	46.75	46.40	19	43,819	0.04%
2019/10/04	40	45.78	42.5	45.90	45.30	-2.5	44,048	-0.01%
2019/10/03	7	44.29	5	44.36	45.15	2	44,257	0.00%
2019/10/02	5	43.92	5	44.31	44.80	0	44,342	0.00%
2019/10/01	7	43.97	7	44.20	44.20	0	44,433	0.00%
2019/09/27	21	45.63	21	43.65	43.65	0	44,569	0.00%
2019/09/26	5	45.80	4	45.66	45.20	1	44,804	0.00%
2019/09/25	3	45.98	3	45.38	45.50	0	45,212	0.00%
2019/09/24	5	47.33	5	48.00	46.65	0	45,998	0.00%
2019/09/23	14	47.51	10	47.77	47.65	4	46,264	0.01%
2019/09/20	4	46.01	4	46.06	46.50	0	46,602	0.00%
2019/09/19	0	0.00	1	46.50	46.50	-1	46,573	0.00%
2019/09/18	4	46.33	14	46.58	46.30	-10	46,481	-0.02%
2019/09/17	10	46.42	13	46.59	46.10	-3	46,224	-0.01%
2019/09/16	90	46.03	77	45.62	46.80	13	46,336	0.03%
2019/09/12	9	44.09	12	44.28	44.95	-3	46,632	-0.01%
2019/09/11	26	43.16	26	43.42	43.25	0	47,238	0.00%
2019/09/10	25	43.54	34	43.64	43.05	-9	47,453	-0.02%
2019/09/09	23	43.67	27	43.97	44.80	-4	47,335	-0.01%
2019/09/06	54	45.05	43	44.16	43.85	11	47,198	0.02%
2019/09/05	54	43.47	50	43.34	44.65	4	46,991	0.01%
2019/09/04	46	40.25	59	40.51	41.25	-13	45,506	-0.03%
2019/09/03	49	41.31	36	41.28	39.80	13	46,523	0.03%
2019/09/02	29	39.60	37	39.69	40.00	-8	46,195	-0.02%
2019/08/30	11	39.51	6	39.48	39.05	5	46,240	0.01%
2019/08/29	1	39.40	4	39.24	39.05	-3	46,775	-0.01%
2019/08/28	7	38.70	8	38.79	38.85	-1	46,957	0.00%
2019/08/27	4	39.00	2	38.90	38.55	2	47,307	0.00%
2019/08/26	12	39.05	10	38.96	38.80	2	47,564	0.00%
2019/08/23	1	41.20	1	40.65	40.65	0	47,781	0.00%
2019/08/22	3	40.27	20	40.54	41.10	-17	47,682	-0.04%
2019/08/21	10	39.77	4	39.55	39.55	6	46,899	0.01%
2019/08/20	9	40.17	20	40.19	39.90	-11	47,010	-0.02%
2019/08/19	16	39.55	36	39.51	39.70	-20	47,277	-0.04%
2019/08/16	20	39.51	22	39.48	39.25	-2	48,111	0.00%
2019/08/15	20	39.42	28.3	39.85	39.85	-8.3	48,224	-0.02%
2019/08/14	35	39.03	35	39.12	39.00	0	47,799	0.00%
2019/08/13	4	37.49	16	37.52	37.10	-12	47,419	-0.03%
2019/08/12	29	38.39	30	38.04	38.05	-1	48,458	0.00%
2019/08/08	24	36.81	37	37.20	38.15	-13	49,224	-0.03%
2019/08/07	57	36.88	38	36.97	36.35	19	49,545	0.04%
2019/08/06	13	34.98	12	34.88	35.75	1	49,334	0.00%
2019/08/05	32	36.99	47	37.04	35.90	-15	49,294	-0.03%
2019/08/02	36	35.58	40	35.85	36.65	-4	49,868	-0.01%
2019/08/01	14	37.40	3	37.27	37.25	11	49,421	0.02%
2019/07/31	18	38.07	7	37.95	38.00	11	49,781	0.02%
2019/07/30	3	38.50	8	39.47	38.70	-5	49,785	-0.01%
2019/07/29	20	40.64	13	40.84	40.20	7	50,021	0.01%
2019/07/26	5	41.18	1	40.95	41.15	4	50,057	0.01%
2019/07/25	14	40.85	14	40.90	40.60	0	50,000	0.00%
2019/07/24	15	40.94	77	40.53	39.50	-62	50,101	-0.12%
2019/07/23	19	40.46	241	40.21	40.20	-222	50,660	-0.44%	大賣/鉅額交易
2019/07/22	11	40.99	20	41.19	41.75	-9	50,543	-0.02%
2019/07/19	431	41.23	112	41.08	40.60	319	50,467	0.63%	大買/大賣/鉅額交易
2019/07/18	44	39.63	44	39.42	39.50	0	49,616	0.00%
2019/07/17	11	37.65	11	37.80	37.15	0	48,002	0.00%
2019/07/16	3	37.30	7	37.46	36.85	-4	47,536	-0.01%
2019/07/15	3	36.85	1	37.25	37.20	2	48,060	0.00%
2019/07/12	11	37.59	9.5	37.63	36.70	1.5	48,068	0.00%
2019/07/11	6	36.65	26	36.87	37.50	-20	47,836	-0.04%
2019/07/10	10	36.14	11	36.07	35.80	-1	47,672	0.00%
2019/07/09	18	36.36	29	36.46	35.30	-11	47,496	-0.02%
2019/07/08	2	36.90	3	37.35	37.15	-1	47,678	0.00%
2019/07/05	6	37.58	6	37.21	37.45	0	48,388	0.00%
2019/07/04	9	37.51	2	37.53	37.30	7	49,413	0.01%
2019/07/03	33	37.35	21	37.58	37.20	12	50,337	0.02%
2019/07/02	231	38.58	222	38.71	38.50	9	51,725	0.02%	大買/大賣/
2019/07/01	36	38.04	45	38.60	38.75	-9	52,740	-0.02%
2019/06/28	16	35.75	2	35.53	35.25	14	52,305	0.03%
2019/06/27	7	35.38	7	35.71	35.50	0	53,133	0.00%
2019/06/26	9	34.25	12	34.40	34.50	-3	53,161	-0.01%
2019/06/25	4	34.40	4	34.26	34.00	0	53,193	0.00%
2019/06/24	21	34.22	16	34.30	34.60	5	53,604	0.01%
2019/06/21	8	34.99	8	35.06	34.55	0	54,627	0.00%
2019/06/20	56	35.23	74	35.37	35.40	-18	54,301	-0.03%
2019/06/19	8	34.08	48	33.80	34.75	-40	53,334	-0.07%
2019/06/18	9	31.52	6	31.43	31.60	3	52,857	0.01%
2019/06/17	42	32.20	21	32.13	32.00	21	53,956	0.04%
2019/06/14	0	0.00	3	32.70	31.80	-3	54,160	-0.01%
2019/06/13	5	32.74	7	33.18	32.60	-2	54,797	0.00%
2019/06/12	12	33.10	9	33.19	32.95	3	54,846	0.01%
2019/06/11	32	32.68	50	32.78	33.50	-18	54,597	-0.03%
2019/06/10	16	30.89	35	30.64	31.00	-19	53,189	-0.04%
2019/06/06	5	28.75	3	28.53	28.65	2	52,550	0.00%
2019/06/05	11	30.10	5	29.73	28.70	6	52,461	0.01%
2019/06/04	0	0.00	6	29.53	29.45	-6	52,060	-0.01%
2019/06/03	23	29.36	0	0.00	28.70	23	52,433	0.04%
2019/05/31	2	29.30	2	28.90	29.95	0	52,430	0.00%
2019/05/30	26	28.96	22	28.73	28.60	4	52,743	0.01%
2019/05/29	0	0.00	43	27.75	28.65	-43	52,975	-0.08%
2019/05/28	8	28.18	14	28.48	28.00	-6	52,718	-0.01%
2019/05/27	60	28.12	39	28.19	28.15	21	52,957	0.04%
2019/05/24	29	28.14	14	28.89	28.00	15	52,971	0.03%
2019/05/23	21	28.18	19	28.36	28.30	2	52,209	0.00%
2019/05/22	9	31.64	6	31.75	30.45	3	51,339	0.01%
2019/05/21	82	30.93	82	30.58	31.15	0	50,851	0.00%
2019/05/20	38	31.39	36	30.83	30.45	2	50,485	0.00%
2019/05/17	54	32.81	38	32.76	31.60	16	49,911	0.03%
2019/05/16	35	35.78	24	35.61	34.70	11	48,884	0.02%
2019/05/15	15	36.59	34	36.09	37.50	-19	48,004	-0.04%
2019/05/14	35	35.25	7	35.29	35.00	28	47,407	0.06%
2019/05/13	26	35.34	80	35.24	35.80	-54	47,291	-0.11%
2019/05/10	35	34.51	21	35.03	34.40	14	47,036	0.03%
2019/05/09	5	33.82	1	34.40	33.80	4	46,479	0.01%
2019/05/08	40	34.80	21	35.33	35.60	19	46,563	0.04%
2019/05/07	6	34.67	13	34.40	34.55	-7	46,466	-0.02%
2019/05/06	18	32.86	70	32.84	33.05	-52	46,278	-0.11%
2019/05/03	65	34.84	5	34.77	34.80	60	46,117	0.13%
2019/05/02	10	34.23	8	34.30	34.40	2	46,079	0.00%
2019/04/30	1	32.80	12	33.90	34.45	-11	46,322	-0.02%
2019/04/29	21	33.07	12	32.87	32.50	9	45,976	0.02%
2019/04/26	7	36.31	1	37.10	36.05	6	45,347	0.01%
2019/04/25	4	37.14	3	37.43	37.95	1	44,961	0.00%
2019/04/24	9	37.34	8	37.19	37.95	1	44,559	0.00%
2019/04/23	15	36.44	17	36.27	36.25	-2	44,060	0.00%
2019/04/22	1	37.60	0	0.00	37.60	1	44,178	0.00%
2019/04/19	7	38.37	4	37.95	37.60	3	44,972	0.01%
2019/04/18	2	38.03	3	38.27	37.00	-1	44,786	0.00%
2019/04/17	4	37.74	16	37.78	37.55	-12	46,337	-0.03%
2019/04/16	30	38.12	24	38.39	37.25	6	46,299	0.01%
2019/04/15	5	37.00	28	36.99	37.10	-23	46,543	-0.05%
2019/04/12	36	36.88	31	37.23	36.70	5	47,031	0.01%
2019/04/11	52	36.69	29	36.47	36.25	23	47,585	0.05%
2019/04/10	16	36.77	12	36.54	36.00	4	47,233	0.01%
2019/04/09	21	36.98	37	37.41	36.35	-16	46,493	-0.03%
2019/04/08	64	37.61	36	38.38	39.25	28	46,201	0.06%
2019/04/03	80	34.34	88	35.71	36.05	-8	44,730	-0.02%
2019/04/02	13	32.65	19	32.84	32.95	-6	43,720	-0.01%
2019/04/01	8	31.30	31	31.88	32.30	-23	43,301	-0.05%
2019/03/29	29	30.00	5	29.82	29.60	24	41,989	0.06%
2019/03/28	0	0.00	1	29.95	29.90	-1	41,685	0.00%
2019/03/27	3	29.27	18	29.43	29.65	-15	42,032	-0.04%
2019/03/26	15	29.64	59	28.92	28.80	-44	42,145	-0.10%
2019/03/25	2	30.30	2	30.10	30.30	0	41,759	0.00%
2019/03/22	3	30.13	2	29.95	29.85	1	42,580	0.00%
2019/03/21	14	29.81	15	29.93	30.15	-1	43,142	0.00%
2019/03/20	14	29.42	10	29.78	29.20	4	43,479	0.01%
2019/03/19	10	28.47	4	28.11	27.80	6	43,091	0.01%
2019/03/18	6	27.31	10	27.79	28.45	-4	43,621	-0.01%
2019/03/15	4	25.85	4	26.18	25.90	0	44,889	0.00%
2019/03/14	0	25.45	3	25.15	25.45	-3	45,411	-0.01%
2019/03/07	62	25.48	27	25.14	25.25	35	48,383	0.07%
2019/03/06	7	24.67	17	24.58	24.65	-10	48,546	-0.02%
2019/03/05	13	25.37	4	25.02	24.60	9	48,447	0.02%
2019/03/04	8	24.94	9	25.68	26.25	-1	48,144	0.00%
2019/02/27	0	0.00	1	24.60	24.10	-1	47,438	0.00%
2019/02/26	4	24.83	10	24.83	24.25	-6	47,534	-0.01%
2019/02/25	3	24.08	16	24.19	24.55	-13	47,565	-0.03%
2019/02/22	2	23.55	2	23.15	23.15	0	47,565	0.00%
2019/02/21	1	23.60	1	23.45	23.45	0	47,940	0.00%
2019/02/19	2	23.80	1	23.90	23.90	1	49,978	0.00%
2019/02/18	12	24.41	9	24.26	23.70	3	51,142	0.01%
2019/02/15	2	24.05	0	0.00	24.20	2	51,091	0.00%
2019/02/14	1	24.20	5	24.38	24.20	-4	51,262	-0.01%
2019/02/13	8	23.94	4	24.03	24.10	4	51,254	0.01%
2019/02/12	5	23.79	5	23.88	23.50	0	50,880	0.00%
2019/02/11	1	23.05	2	23.40	23.25	-1	50,453	0.00%
2019/01/30	19	22.94	20	23.00	22.50	-1	50,157	0.00%
2019/01/29	6	22.55	4	22.84	22.85	2	49,844	0.00%
2019/01/28	3	22.53	31	22.28	22.35	-28	49,256	-0.06%
2019/01/25	3	21.70	5	21.77	21.70	-2	48,865	0.00%
2019/01/24	20	21.60	19	21.66	21.60	1	48,687	0.00%
2019/01/23	4	21.16	2	21.03	21.15	2	48,309	0.00%
2019/01/22	13	21.38	7	21.28	21.35	6	48,270	0.01%
2019/01/21	5	22.25	5	22.28	22.10	0	48,107	0.00%
2019/01/18	8	21.92	8	22.14	22.15	0	47,932	0.00%
2019/01/17	14	21.59	6	21.57	21.45	8	47,527	0.02%
2019/01/16	4	21.40	3	21.48	21.55	1	47,486	0.00%
2019/01/15	2	21.10	1	21.35	21.10	1	47,224	0.00%
2019/01/14	42	20.66	42	20.86	21.05	0	47,003	0.00%
2019/01/11	89	21.30	132	21.34	21.20	-43	46,587	-0.09%	大賣/
2019/01/10	138	22.05	207	22.25	22.10	-69	45,563	-0.15%	大買/大賣/
2019/01/09	136	22.68	3	22.77	22.05	133	45,111	0.29%	大買/鉅額交易
2019/01/08	1	24.55	2	24.38	24.45	-1	43,553	0.00%
2019/01/07	14	24.68	18	24.64	24.10	-4	43,384	-0.01%
2019/01/04	26	24.02	24	23.92	23.90	2	42,886	0.00%
2019/01/03	31	23.45	53	23.84	24.20	-22	42,612	-0.05%
2019/01/02	2	22.75	6	22.90	23.10	-4	42,096	-0.01%
2018/12/28	6	22.68	1	22.65	22.30	5	41,712	0.01%
2018/12/27	30	22.79	52	22.66	23.20	-22	41,775	-0.05%
2018/12/26	8	21.43	8	21.72	21.20	0	40,818	0.00%
2018/12/25	18	22.40	7	22.25	22.05	11	40,503	0.03%
2018/12/24	4	23.03	6	23.16	23.45	-2	40,305	0.00%
2018/12/22	5	22.70	2	22.98	22.60	3	40,166	0.01%
2018/12/21	6	22.75	2	23.05	22.90	4	40,995	0.01%
2018/12/20	3	22.63	0	0.00	22.95	3	40,686	0.01%
2018/12/19	13	22.89	0	22.40	22.25	13	40,167	0.03%
2018/12/18	73	23.12	74	22.64	23.10	-1	40,020	0.00%
2018/12/17	88	22.87	89	23.14	22.45	-1	39,933	0.00%
2018/12/14	69	23.09	62	23.40	22.60	7	39,015	0.02%
2018/12/13	32	23.18	34	23.42	22.95	-2	38,567	-0.01%
2018/12/12	12	24.27	5	24.28	24.20	7	38,480	0.02%
2018/12/11	24	24.72	27	24.56	24.65	-3	39,611	-0.01%
2018/12/10	9	24.14	20	23.97	24.45	-11	39,067	-0.03%
2018/12/07	11	22.95	10	23.13	23.35	1	37,090	0.00%
2018/12/06	9	22.47	6	22.73	21.25	3	36,201	0.01%
2018/12/05	2	22.50	3	22.50	22.90	-1	35,368	0.00%
2018/12/04	4	22.58	35	22.63	22.55	-31	35,143	-0.09%
2018/12/03	2	22.08	13	22.43	22.75	-11	34,558	-0.03%
2018/11/30	4	20.80	12	21.11	21.15	-8	33,688	-0.02%
2018/11/29	3	20.37	9	20.31	20.00	-6	32,619	-0.02%
2018/11/28	1	19.90	1	19.95	19.95	0	32,253	0.00%
2018/11/27	2	19.60	18	19.66	20.00	-16	32,012	-0.05%
2018/11/26	12	18.94	4	18.93	18.75	8	31,484	0.03%
2018/11/23	7	18.72	4	18.85	18.70	3	31,339	0.01%
2018/11/22	15	19.34	9	19.38	18.65	6	31,097	0.02%
2018/11/21	5	19.93	5	19.85	20.05	0	30,694	0.00%
2018/11/20	6	20.08	36	19.88	19.95	-30	30,241	-0.10%
2018/11/19	2	19.70	22	19.75	19.80	-20	30,093	-0.07%
2018/11/16	21	19.65	140	19.82	19.65	-119	30,298	-0.39%	大賣/鉅額交易
2018/11/15	5	17.62	180	18.22	18.70	-175	28,350	-0.62%	大賣/鉅額交易
2018/11/14	1	16.90	1	17.05	17.00	0	26,927	0.00%
2018/11/13	11	16.05	15	16.83	16.85	-4	26,700	-0.01%
2018/11/12	41	16.74	43	16.92	16.70	-2	26,521	-0.01%
2018/11/09	221	16.15	3	16.12	16.15	218	26,558	0.82%	大買/鉅額交易
2018/11/08	1	15.80	5	16.15	15.80	-4	26,801	-0.01%
2018/11/07	0	0.00	11	15.83	16.10	-11	27,035	-0.04%
2018/11/06	15	15.92	0	0.00	15.45	15	27,593	0.05%
2018/11/05	0	0.00	1	15.85	16.00	-1	27,724	0.00%
2018/11/02	5	15.65	0	0.00	15.60	5	28,102	0.02%
2018/11/01	1	15.45	3	15.53	15.60	-2	27,894	-0.01%
2018/10/31	0	0.00	8	15.14	15.05	-8	27,747	-0.03%
2018/10/30	4	14.40	3	14.65	14.65	1	27,564	0.00%
2018/10/29	46	15.02	50	15.63	14.60	-4	27,263	-0.01%
2018/10/26	2	16.08	5	16.01	15.90	-3	26,957	-0.01%
2018/10/25	24	15.91	2	16.05	16.00	22	26,810	0.08%
2018/10/24	12	16.48	6	16.46	16.45	6	26,656	0.02%
2018/10/23	6	16.00	1	16.15	16.00	5	26,467	0.02%
2018/10/19	5	16.01	3	16.20	16.20	2	26,532	0.01%
2018/10/18	20	16.60	4	16.60	16.60	16	26,337	0.06%
2018/10/17	3	16.20	5	16.29	16.05	-2	26,163	-0.01%
2018/10/16	3	15.72	2	16.20	15.85	1	25,958	0.00%
2018/10/15	10	16.30	2	16.30	16.30	8	25,623	0.03%
2018/10/12	11	16.24	2	16.33	16.45	9	25,490	0.04%
2018/10/11	40	15.86	30	15.86	15.80	10	25,153	0.04%
2018/10/09	63	18.24	10	17.82	17.55	53	24,461	0.22%
2018/10/08	25	18.92	13	18.77	19.20	12	23,636	0.05%
2018/10/05	98	18.92	135	18.63	18.65	-37	23,400	-0.16%	大賣/
2018/10/04	0	0.00	1	19.25	19.15	-1	22,736	0.00%
2018/10/03	32	19.79	10	19.56	19.50	22	22,549	0.10%
2018/10/02	16	19.67	0	0.00	19.55	16	22,337	0.07%
2018/10/01	38	20.23	26	19.94	20.15	12	21,979	0.05%
2018/09/28	16	20.08	41	20.17	20.05	-25	21,947	-0.11%
2018/09/27	5	19.71	1	19.65	19.55	4	21,033	0.02%
2018/09/26	4	19.95	2	20.10	20.00	2	20,762	0.01%
2018/09/25	0	0.00	36	19.70	20.30	-36	20,528	-0.18%
2018/09/21	16	18.98	12	19.03	19.10	4	19,851	0.02%
2018/09/20	3	19.90	13	19.81	19.75	-10	18,981	-0.05%
2018/09/19	18	20.30	9	20.21	19.70	9	18,655	0.05%
2018/09/18	4	20.04	21	19.91	19.85	-17	18,040	-0.09%
2018/09/17	6	19.95	90	19.93	20.05	-84	17,160	-0.49%
2018/09/14	8	18.39	17	18.66	19.00	-9	14,851	-0.06%
2018/09/13	12	18.33	24	18.33	18.15	-12	14,092	-0.09%
2018/09/12	16	17.72	19	18.01	18.15	-3	13,716	-0.02%
2018/09/11	1	17.70	19	17.48	17.70	-18	13,564	-0.13%
2018/09/10	18	16.87	2	16.75	16.90	16	13,926	0.11%
2018/09/06	2	18.25	30	18.16	18.00	-28	16,187	-0.17%
2018/09/05	2	18.20	0	0.00	18.20	2	16,433	0.01%
2018/09/04	13	18.21	7	18.29	18.10	6	16,252	0.04%
2018/09/03	1	17.60	0	0.00	17.75	1	15,655	0.01%
2018/08/29	1	17.80	10	17.95	17.85	-9	15,551	-0.06%
2018/08/28	0	0.00	1	18.35	18.00	-1	15,641	-0.01%
2018/08/24	13	17.88	2	18.00	18.00	11	15,638	0.07%
2018/08/23	12	17.63	20	17.86	18.20	-8	15,332	-0.05%
2018/08/22	28	17.15	2	17.10	17.20	26	14,617	0.18%
2018/08/21	10	17.15	0	0.00	17.15	10	14,688	0.07%
2018/08/20	6	17.22	0	0.00	17.00	6	14,688	0.04%
2018/08/17	57	17.59	61	17.65	17.60	-4	14,521	-0.03%
2018/08/16	0	0.00	15	17.76	17.85	-15	14,172	-0.11%
2018/08/15	1	17.50	13	17.42	17.25	-12	13,676	-0.09%
2018/08/14	14	17.40	10	17.30	17.40	4	13,305	0.03%
2018/08/13	17	17.20	24	17.20	17.10	-7	13,070	-0.05%
2018/08/10	3	16.70	20	16.80	16.65	-17	12,408	-0.14%
2018/08/09	25	16.69	16	16.70	17.00	9	12,170	0.07%
2018/07/31	5	16.40	0	0.00	16.25	5	12,376	0.04%
2018/07/30	4	16.30	17	16.30	16.40	-13	12,401	-0.10%
2018/07/27	13	16.55	1	16.50	16.70	12	12,434	0.10%
2018/07/26	1	16.40	5	16.35	16.35	-4	12,468	-0.03%
2018/07/25	1	16.40	1	16.50	16.55	0	12,586	0.00%
2018/07/23	1	16.25	1	16.40	16.40	0	12,732	0.00%
2018/07/19	0	0.00	5	16.49	16.45	-5	13,167	-0.04%
2018/07/18	2	16.35	2	16.28	16.35	0	13,360	0.00%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/13	0	0.00	15	16.15	16.20	-15	13,757	-0.11%
2018/07/12	45	15.98	32	15.95	16.10	13	13,823	0.09%
2018/07/11	5	15.80	1	15.85	15.90	4	13,831	0.03%
2018/07/10	4	15.91	5	16.02	15.95	-1	13,873	-0.01%
2018/07/09	1	15.55	23	15.47	15.50	-22	13,935	-0.16%
2018/07/06	7	15.42	0	0.00	15.40	7	14,054	0.05%
2018/07/05	4	16.01	99	16.07	16.15	-95	13,880	-0.68%
2018/07/04	24	15.82	27	15.83	15.85	-3	13,881	-0.02%
2018/07/03	13	16.05	74	16.01	15.80	-61	13,830	-0.44%
2018/06/29	1	16.25	0	0.00	16.30	1	13,797	0.01%
2018/06/28	4	16.14	0	0.00	16.10	4	13,784	0.03%
2018/06/27	3	16.33	0	0.00	16.20	3	13,772	0.02%
2018/06/26	46	16.36	48	16.55	16.40	-2	13,846	-0.01%
2018/06/25	0	0.00	5	17.00	16.90	-5	13,926	-0.04%
2018/06/22	11	16.94	1	16.95	16.90	10	14,169	0.07%
2018/06/21	7	17.16	0	0.00	17.10	7	14,225	0.05%
2018/06/20	7	17.24	20	17.23	17.20	-13	14,345	-0.09%
2018/06/19	163	17.42	58	17.79	17.40	105	14,405	0.73%	大買/鉅額交易
2018/06/15	211	18.47	33	18.59	17.70	178	14,212	1.25%	大買/鉅額交易
2018/06/14	0	0.00	5	17.55	17.70	-5	12,301	-0.04%
2018/06/13	2	17.55	102	17.35	17.15	-100	12,135	-0.82%	大賣/
2018/06/12	5	17.05	0	0.00	17.05	5	11,916	0.04%
2018/06/08	63	17.15	64	17.35	17.15	-1	12,277	-0.01%
2018/06/07	100	17.15	2	17.10	17.10	98	12,593	0.78%
2018/06/06	1	17.35	0	0.00	17.25	1	12,775	0.01%
2018/06/05	1	17.35	0	0.00	17.25	1	12,917	0.01%
2018/06/04	1	17.05	4	17.40	17.60	-3	13,377	-0.02%
2018/06/01	5	16.85	0	0.00	16.80	5	13,253	0.04%
2018/05/24	0	0.00	24	17.46	17.40	-24	14,560	-0.16%
2018/05/22	0	0.00	25	17.70	17.50	-25	15,826	-0.16%
2018/05/21	0	0.00	3	17.43	17.65	-3	16,406	-0.02%
2018/05/18	3	17.37	2	17.05	17.05	1	16,817	0.01%
2018/05/17	2	17.70	4	17.58	17.50	-2	17,382	-0.01%
2018/05/16	4	17.46	2	17.45	17.50	2	17,687	0.01%
2018/05/15	2	17.60	2	17.35	17.35	0	18,190	0.00%
2018/05/14	25	17.25	0	0.00	17.15	25	19,184	0.13%
2018/05/10	0	0.00	5	17.50	17.35	-5	20,996	-0.02%
2018/05/09	3	17.30	0	0.00	17.15	3	21,965	0.01%
2018/05/07	1	17.05	13	17.00	16.85	-12	25,602	-0.05%
2018/05/04	2	17.15	6	17.15	16.75	-4	27,077	-0.01%
2018/05/03	20	17.36	29	17.22	17.25	-9	28,152	-0.03%
2018/05/02	26	17.00	0	17.05	17.05	26	29,687	0.09%
2018/04/27	10	16.30	10	16.40	16.50	0	30,038	0.00%
2018/04/26	0	0.00	10	17.05	16.60	-10	30,253	-0.03%
2018/04/25	11	16.83	4	16.90	16.80	7	30,650	0.02%
2018/04/24	16	17.27	41	17.10	16.90	-25	30,719	-0.08%
2018/04/23	0	0.00	2	18.25	17.95	-2	31,375	-0.01%
2018/04/20	2	18.30	0	0.00	18.25	2	31,439	0.01%
2018/04/18	3	18.27	3	18.10	18.05	0	31,638	0.00%
2018/04/17	4	18.23	10	18.35	18.05	-6	31,653	-0.02%
2018/04/16	5	18.52	0	0.00	18.35	5	31,826	0.02%
2018/04/13	32	18.76	30	18.75	18.75	2	32,570	0.01%
2018/04/12	4	18.63	0	0.00	18.65	4	32,799	0.01%
2018/04/09	2	18.28	0	0.00	18.15	2	32,971	0.01%
2018/03/31	10	19.15	1	18.90	18.85	9	33,427	0.03%
2018/03/29	1	19.00	10	19.00	18.85	-9	33,733	-0.03%
2018/03/28	15	19.40	0	0.00	19.20	15	33,833	0.04%
2018/03/27	34	19.42	3	19.42	19.65	31	33,767	0.09%
2018/03/26	4	19.13	3	18.90	18.90	1	33,654	0.00%
2018/03/23	4	18.61	0	0.00	18.70	4	33,972	0.01%
2018/03/22	5	19.61	2	19.38	19.20	3	34,072	0.01%
2018/03/21	13	20.26	4	20.13	19.95	9	34,411	0.03%
2018/03/20	3	19.82	3	19.98	20.05	0	34,540	0.00%
2018/03/19	3	20.03	3	19.83	19.80	0	34,878	0.00%
2018/03/16	4	19.95	2	20.00	19.75	2	35,823	0.01%
2018/03/15	2	20.20	7	20.19	20.05	-5	36,500	-0.01%
2018/03/14	6	19.93	2	20.00	19.85	4	36,260	0.01%
2018/03/13	2	20.20	1	20.05	20.15	1	36,428	0.00%
2018/03/12	3	19.80	3	19.95	19.85	0	36,767	0.00%
2018/03/09	2	19.55	2	19.80	19.55	0	36,757	0.00%
2018/03/08	3	19.67	7	19.74	19.80	-4	36,560	-0.01%
2018/03/07	4	19.00	1	19.35	19.10	3	35,992	0.01%
2018/03/06	0	0.00	2	19.25	19.25	-2	35,838	-0.01%
2018/03/05	7	19.17	3	19.50	18.80	4	35,853	0.01%
2018/03/02	3	19.62	0	0.00	19.55	3	35,579	0.01%
2018/03/01	5	20.25	1	20.45	20.15	4	35,353	0.01%
2018/02/27	1	19.85	6	19.98	20.20	-5	34,992	-0.01%
2018/02/26	5	20.06	11	20.01	19.90	-6	34,738	-0.02%
2018/02/23	7	20.25	11	20.46	20.20	-4	34,638	-0.01%
2018/02/22	14	20.41	14	20.36	20.60	0	34,304	0.00%
2018/02/21	22	19.64	10	19.61	19.90	12	33,667	0.04%
2018/02/12	13	19.37	5	19.43	18.50	8	33,096	0.02%
2018/02/09	15	17.95	22	18.46	19.00	-7	32,711	-0.02%
2018/02/08	5	19.22	3	19.02	18.70	2	32,221	0.01%
2018/02/07	1	19.55	7	19.81	19.35	-6	31,995	-0.02%
2018/02/06	50	19.74	44	19.01	19.05	6	31,452	0.02%
2018/02/05	35	20.47	49	20.61	21.00	-14	30,419	-0.05%
2018/02/02	11	21.12	3	21.03	20.90	8	29,702	0.03%
2018/02/01	13	21.18	14	21.22	21.10	-1	28,889	0.00%
2018/01/31	95	20.70	155	20.74	21.20	-60	28,550	-0.21%	大賣/
2018/01/30	58	20.13	64	20.01	19.60	-6	26,485	-0.02%
2018/01/29	5	19.80	19.3	19.05	19.80	-14.3	25,279	-0.06%
2018/01/26	12	18.95	22	18.90	18.55	-10	24,190	-0.04%
2018/01/25	26	18.36	21	18.43	18.60	5	23,074	0.02%
2018/01/24	3	17.33	1	17.50	17.30	2	21,455	0.01%
2018/01/23	2	17.65	0	0.00	17.70	2	21,151	0.01%
2018/01/22	4	17.31	0	0.00	17.15	4	20,782	0.02%
2018/01/19	2	17.93	1	18.10	17.85	1	20,467	0.00%
2018/01/18	1	17.75	12	17.98	17.85	-11	19,948	-0.06%
2018/01/17	0	0.00	9	17.99	17.90	-9	19,607	-0.05%
2018/01/15	12	17.61	6	17.20	17.10	6	18,568	0.03%
2018/01/12	2	17.40	7	17.49	17.50	-5	18,286	-0.03%
2018/01/10	7	17.03	0	0.00	16.85	7	17,791	0.04%
2018/01/09	34	17.66	3	17.38	17.30	31	17,540	0.18%
2018/01/08	0	17.10	3	17.15	17.15	-3	16,729	-0.02%
2018/01/05	1	16.85	3	17.00	16.90	-2	16,330	-0.01%
2018/01/03	2	16.85	3	17.00	16.60	-1	16,023	-0.01%
2018/01/02	0	0.00	0.2	16.70	16.80	-0.2	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

大昌-桃園券商分點個股進出
大昌-桃園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

大昌-桃園 券商分點個股進出 大昌-桃園 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

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析