欣興 (3037)-國票-新莊券商分點個股進出

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
191.0
漲跌
▲8.5
漲幅
+4.66%
成交量
21,003張
產業
上市電子零組件類股
2750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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4	189.88	7.1	189.93	191.00	-3.1	15,954	-0.02%
2024/05/20	2	180.00	0	0.00	180.50	2	16,176	0.01%
2024/05/17	3	183.17	0	0.00	183.50	3	16,378	0.02%
2024/05/15	2	183.00	1	184.00	182.50	1	17,079	0.01%
2024/05/13	3	185.50	0	0.00	186.50	3	17,219	0.02%
2024/05/10	0	0.00	7	188.00	190.00	-7	17,236	-0.04%
2024/05/09	0	0.00	3	192.67	190.50	-3	17,221	-0.02%
2024/05/08	0	0.00	2	188.75	189.00	-2	17,053	-0.01%
2024/05/07	2	181.25	0	0.00	182.00	2	16,965	0.01%
2024/05/06	0	0.00	5	184.00	184.00	-5	17,182	-0.03%
2024/05/03	5	177.20	0	0.00	176.00	5	17,232	0.03%
2024/05/02	1	180.00	0	0.00	178.00	1	17,587	0.01%
2024/04/29	3	182.17	1	184.00	184.00	2	17,823	0.01%
2024/04/26	9	181.06	1	182.50	182.50	8	18,070	0.04%
2024/04/25	11	187.18	7	186.00	184.00	4	18,192	0.02%
2024/04/24	0	0.00	3.1	184.74	187.00	-3.1	17,703	-0.02%
2024/04/22	2	168.50	1	167.50	167.50	1	17,483	0.01%
2024/04/19	3	172.49	5	170.50	170.00	-2	17,462	-0.01%
2024/04/18	5	178.50	0	0.00	178.50	5	17,256	0.03%
2024/04/17	4	175.63	1	178.00	179.00	3	17,275	0.02%
2024/04/16	1.1	177.04	0	0.00	177.00	1.1	17,189	0.01%
2024/04/15	10	183.40	2	184.75	182.50	8	17,092	0.05%
2024/04/12	2	190.00	2	193.50	194.00	0	16,828	0.00%
2024/04/11	2	190.00	2	192.25	192.50	0	16,964	0.00%
2024/04/10	3	193.00	0	0.00	191.50	3	17,078	0.02%
2024/04/09	3	194.00	0	0.00	193.50	3	17,147	0.02%
2024/04/08	2	198.50	21.1	199.04	199.00	-19.1	17,073	-0.11%
2024/04/03	1	194.00	0	0.00	192.00	1	16,814	0.01%
2024/04/02	0	0.00	1	194.00	193.50	-1	16,766	-0.01%
2024/04/01	2.2	194.50	3.1	196.13	193.00	-0.9	16,727	-0.01%
2024/03/29	0	0.00	2.1	193.93	191.00	-2.1	16,622	-0.01%
2024/03/28	1	191.50	0	0.00	190.00	1	16,502	0.01%
2024/03/27	3	191.67	2	191.50	191.50	1	16,503	0.01%
2024/03/26	0.2	190.50	0	0.00	190.00	0.2	16,579	0.00%
2024/03/25	0.1	195.00	0.3	198.67	198.00	-0.2	16,372	0.00%
2024/03/22	0	0.00	2	198.00	200.00	-2	16,352	-0.01%
2024/03/21	4.2	201.29	11.1	200.32	200.00	-6.9	16,283	-0.04%
2024/03/20	2	196.00	10	197.45	196.50	-8	16,104	-0.05%
2024/03/19	5	190.80	16	191.91	192.50	-11	15,743	-0.07%
2024/03/18	2	187.25	7	183.79	187.00	-5	15,167	-0.03%
2024/03/15	2	173.50	0	0.00	172.00	2	14,782	0.01%
2024/03/13	0	0.00	1	180.00	177.50	-1	14,974	-0.01%
2024/03/12	3	181.67	13	180.77	182.00	-10	14,884	-0.07%
2024/03/11	3	173.17	2	175.50	177.00	1	14,746	0.01%
2024/03/08	11	173.91	1	173.50	173.50	10	14,819	0.07%
2024/03/07	0.1	173.50	0.9	174.00	172.50	-0.9	14,725	-0.01%
2024/03/06	2	173.75	0	0.00	174.00	2	14,683	0.01%
2024/03/05	0	0.00	1	178.00	178.00	-1	14,731	-0.01%
2024/03/04	1	182.00	0	0.00	180.50	1	14,948	0.01%
2024/03/01	1	178.00	1.2	179.50	178.00	-0.2	15,050	0.00%
2024/02/29	2.2	175.55	0	0.00	179.50	2.2	14,991	0.01%
2024/02/27	19	182.61	3	182.50	179.00	16	14,636	0.11%
2024/02/26	1	194.50	6	193.50	196.00	-5	13,782	-0.04%
2024/02/22	2	189.50	7	188.79	189.00	-5	13,899	-0.04%
2024/02/21	2	189.50	1	191.50	189.50	1	13,926	0.01%
2024/02/20	2	190.75	4.4	190.16	190.50	-2.4	13,945	-0.02%
2024/02/19	6	189.17	10.3	191.13	192.50	-4.3	13,727	-0.03%
2024/02/16	0	0.00	3	181.67	182.00	-3	13,206	-0.02%
2024/02/15	2	177.25	4	179.75	180.50	-2	13,208	-0.02%
2024/02/05	3	177.33	1	177.00	176.50	2	13,201	0.02%
2024/02/02	1	178.50	10	179.15	180.00	-9	13,273	-0.07%
2024/01/30	8	178.13	2	177.50	178.00	6	13,303	0.05%
2024/01/29	1	176.00	14	177.57	178.00	-13	13,226	-0.10%
2024/01/26	6	173.17	2	173.00	171.50	4	13,187	0.03%
2024/01/25	1	175.50	16	174.78	175.50	-15	13,195	-0.11%
2024/01/24	6.1	170.40	1	171.00	169.50	5.1	12,861	0.04%
2024/01/22	4	173.13	11.1	173.96	175.00	-7.1	12,782	-0.06%
2024/01/19	3	164.83	11	163.86	169.50	-8	12,792	-0.06%
2024/01/18	9	157.56	9	157.50	157.00	0	12,858	0.00%
2024/01/17	5	159.30	3	158.50	158.50	2	12,936	0.02%
2024/01/16	7	162.00	6	161.50	162.00	1	13,170	0.01%
2024/01/15	2	158.75	4	160.13	159.50	-2	13,188	-0.02%
2024/01/12	3.1	160.16	0	0.00	159.00	3.1	13,212	0.02%
2024/01/11	2.1	160.98	1	163.50	160.50	1.1	13,277	0.01%
2024/01/10	1.1	161.00	0	0.00	162.50	1.1	13,469	0.01%
2024/01/09	1	163.50	2	164.25	162.50	-1	13,506	-0.01%
2024/01/08	1.1	162.41	16	161.59	161.00	-14.9	13,686	-0.11%
2024/01/05	8	161.38	0	0.00	160.00	8	13,824	0.06%
2024/01/04	6	167.00	0	0.00	164.50	6	13,724	0.04%
2024/01/03	2	170.00	0	0.00	170.00	2	13,823	0.01%
2024/01/02	7	172.57	1	173.00	173.00	6	13,782	0.04%
2023/12/29	2	174.75	0	0.00	176.00	2	13,827	0.01%
2023/12/28	3	176.33	0	0.00	175.50	3	13,892	0.02%
2023/12/27	1	178.00	5.2	177.73	178.00	-4.2	13,959	-0.03%
2023/12/26	1	176.00	1	177.50	177.50	0	14,136	0.00%
2023/12/25	2	176.25	0	0.00	175.00	2	14,217	0.01%
2023/12/22	6	175.83	1	178.50	175.00	5	14,389	0.03%
2023/12/21	0	0.00	7	177.86	179.00	-7	14,380	-0.05%
2023/12/20	4	174.50	0	0.00	173.00	4	14,324	0.03%
2023/12/19	11	174.50	1	174.00	174.50	10	14,450	0.07%
2023/12/18	1	178.50	0	0.00	176.00	1	14,520	0.01%
2023/12/15	7	181.07	14.5	181.98	182.00	-7.5	14,636	-0.05%
2023/12/14	3	179.67	5	179.50	180.50	-2	14,685	-0.01%
2023/12/13	3	176.17	3	177.00	177.00	0	14,720	0.00%
2023/12/12	3	177.17	2	179.00	176.00	1	15,164	0.01%
2023/12/11	0	0.00	2.2	178.30	178.00	-2.2	15,193	-0.01%
2023/12/08	0	0.00	1	173.50	174.50	-1	14,950	-0.01%
2023/12/07	0	0.00	0.1	169.50	168.50	-0.1	15,016	0.00%
2023/12/06	1	171.50	26	171.48	170.00	-25	15,083	-0.17%
2023/12/05	3	172.83	3	172.50	171.50	0	15,110	0.00%
2023/12/04	14	175.25	14	176.54	177.00	0	14,993	0.00%
2023/12/01	11	176.50	2	177.00	176.00	9	14,991	0.06%
2023/11/30	5	174.60	4.1	175.75	177.00	1	14,954	0.01%
2023/11/29	5	174.70	12.1	173.25	175.00	-7.1	14,807	-0.05%
2023/11/28	4.1	169.39	4	169.50	170.00	0.1	14,628	0.00%
2023/11/27	2	165.50	9	166.00	164.50	-7	14,593	-0.05%
2023/11/24	1	167.00	6	166.92	167.00	-5	14,773	-0.03%
2023/11/23	3	169.33	1.1	170.86	168.00	2	15,109	0.01%
2023/11/22	0	0.00	14	169.93	171.00	-14	15,101	-0.09%
2023/11/21	2	167.75	110	165.81	168.50	-108	15,184	-0.71%	大賣/鉅額交易
2023/11/20	23	161.30	2	159.25	160.00	21	15,423	0.14%
2023/11/17	12	158.67	3	158.17	159.00	9	15,336	0.06%
2023/11/15	10	155.50	4	155.88	154.50	6	15,352	0.04%
2023/11/14	1	153.50	0	0.00	153.00	1	15,321	0.01%
2023/11/13	3	156.50	6	155.50	156.00	-3	15,446	-0.02%
2023/11/10	4	150.00	0	0.00	151.00	4	15,571	0.03%
2023/11/09	0	0.00	1.4	152.89	154.50	-1.4	15,603	-0.01%
2023/11/08	8	154.44	0	0.00	154.50	8	15,739	0.05%
2023/11/07	3	154.17	2	155.50	153.50	1	15,824	0.01%
2023/11/06	0	0.00	1	158.00	158.00	-1	16,019	-0.01%
2023/11/03	2	153.50	0	0.00	155.50	2	16,388	0.01%
2023/11/02	1	149.50	3	149.50	151.00	-2	16,370	-0.01%
2023/11/01	1	143.00	1	144.00	144.50	0	16,377	0.00%
2023/10/31	1	147.50	1.1	147.05	143.00	-0.1	16,639	0.00%
2023/10/30	4	145.38	1	145.50	145.50	3	17,143	0.02%
2023/10/27	10.1	148.06	9	148.78	147.00	1.1	17,194	0.01%
2023/10/26	35.1	151.74	0	0.00	149.00	35.1	17,353	0.20%
2023/10/25	11.1	157.05	0	0.00	157.00	11.1	17,380	0.06%
2023/10/24	9.1	154.99	55	153.85	157.00	-46	17,972	-0.26%
2023/10/20	6	157.50	5.3	159.33	161.00	0.7	19,659	0.00%
2023/10/19	5.1	157.52	4	160.00	160.00	1.1	20,246	0.01%
2023/10/18	19.1	160.93	0	0.00	160.00	19.1	20,714	0.09%
2023/10/17	1	169.50	33	168.08	166.50	-32	21,177	-0.15%
2023/10/16	22.1	163.73	22	165.66	164.50	0.1	22,565	0.00%
2023/10/13	4.2	169.04	0	0.00	169.00	4.2	23,739	0.02%
2023/10/11	2	172.25	3	173.17	171.50	-1	24,906	0.00%
2023/10/06	3.1	171.51	0	0.00	172.50	3.1	25,550	0.01%
2023/10/05	13	172.77	0	0.00	172.50	13	25,793	0.05%
2023/10/04	9	173.28	6	173.58	174.00	3	25,809	0.01%
2023/10/03	2	177.50	0	0.00	175.50	2	25,840	0.01%
2023/10/02	0	0.00	11	178.64	178.50	-11	26,042	-0.04%
2023/09/28	4	173.63	1	173.50	173.50	3	26,337	0.01%
2023/09/27	13	173.85	1	173.50	173.50	12	26,484	0.05%
2023/09/26	6	177.17	0	0.00	176.00	6	26,457	0.02%
2023/09/25	3	178.33	0	0.00	178.50	3	26,596	0.01%
2023/09/22	13.2	178.44	3	178.00	181.00	10.2	26,579	0.04%
2023/09/21	5.1	180.89	3	180.00	180.50	2.1	26,499	0.01%
2023/09/20	10	184.15	0	0.00	183.50	10	26,558	0.04%
2023/09/19	43	189.51	12	188.33	188.50	31	26,571	0.12%
2023/09/18	11	186.05	1.2	185.17	184.50	9.8	26,467	0.04%
2023/09/15	17.1	190.41	20	189.40	190.50	-2.9	26,386	-0.01%
2023/09/14	4	185.50	3.2	186.13	186.00	0.8	26,171	0.00%
2023/09/13	1	183.00	0	0.00	181.50	1	26,200	0.00%
2023/09/12	10	180.75	21	183.29	185.00	-11	26,428	-0.04%
2023/09/11	9	180.17	2.1	183.00	179.50	6.9	26,684	0.03%
2023/09/08	2.2	181.57	3	181.33	181.00	-0.9	26,828	0.00%
2023/09/07	8	185.31	0.1	185.50	184.50	7.9	27,295	0.03%
2023/09/06	12	186.25	0	0.00	187.00	12	27,500	0.04%
2023/09/05	0	0.00	6	184.75	186.50	-6	27,786	-0.02%
2023/09/04	3	181.67	2	182.00	185.00	1	28,511	0.00%
2023/09/01	4.1	182.51	0	0.00	182.00	4.1	28,870	0.01%
2023/08/31	2	185.00	1	186.00	185.50	1	29,026	0.00%
2023/08/30	2	185.25	0.5	184.80	184.00	1.5	29,139	0.01%
2023/08/29	4.2	183.74	8	182.69	184.00	-3.8	29,237	-0.01%
2023/08/28	3	177.33	0	0.00	176.00	3	29,112	0.01%
2023/08/25	11.3	181.13	6	179.67	179.50	5.3	29,448	0.02%
2023/08/24	4	189.63	15	186.43	189.00	-11	29,388	-0.04%
2023/08/23	1	176.00	0	0.00	177.00	1	29,334	0.00%
2023/08/22	5.2	174.47	3	172.67	176.00	2.2	30,062	0.01%
2023/08/21	0.2	174.00	1	175.00	172.50	-0.9	31,063	0.00%
2023/08/18	6.1	176.74	5	176.70	174.50	1.1	31,230	0.00%
2023/08/17	3	179.83	2	180.25	180.50	1	31,514	0.00%
2023/08/16	7	177.93	7	179.50	178.00	0	31,889	0.00%
2023/08/15	1	174.00	11	176.50	175.50	-10	31,957	-0.03%
2023/08/14	2.3	170.63	4	168.88	170.50	-1.7	32,426	-0.01%
2023/08/11	6	176.33	4	179.50	174.50	2	32,885	0.01%
2023/08/10	8.1	177.18	1.3	179.08	177.00	6.8	33,081	0.02%
2023/08/09	3.3	184.42	6	184.75	184.00	-2.7	33,007	-0.01%
2023/08/08	3.1	178.85	2	178.75	178.50	1.1	32,919	0.00%
2023/08/07	3	179.33	2.1	179.48	182.00	0.9	33,012	0.00%
2023/08/04	1.1	176.57	10	175.50	177.50	-8.9	33,076	-0.03%
2023/08/02	7.3	181.78	8	183.88	180.00	-0.8	33,196	0.00%
2023/08/01	4	185.38	0	0.00	186.00	4	33,560	0.01%
2023/07/31	12.1	189.07	3	184.67	184.50	9.1	33,969	0.03%
2023/07/28	16.1	190.44	3	189.00	191.00	13.1	33,919	0.04%
2023/07/27	9.7	192.09	18	193.86	190.50	-8.3	33,959	-0.02%
2023/07/26	9	199.94	18.3	201.70	197.50	-9.3	33,805	-0.03%
2023/07/25	37.1	199.44	10.6	200.87	195.50	26.5	33,790	0.08%
2023/07/24	5.1	200.46	7.6	196.78	199.50	-2.5	32,927	-0.01%
2023/07/21	91.3	191.61	117	190.86	190.50	-25.7	32,768	-0.08%	大賣/
2023/07/20	28.2	199.32	12	198.71	196.50	16.2	32,526	0.05%
2023/07/19	65.2	204.45	22	203.30	203.00	43.2	32,017	0.13%
2023/07/18	25	187.24	61.8	191.33	200.00	-36.8	30,787	-0.12%
2023/07/17	42.3	185.21	8	185.06	182.00	34.3	29,625	0.12%
2023/07/14	19	185.92	34.1	184.63	187.00	-15.1	29,371	-0.05%
2023/07/13	14	173.89	38	176.16	175.50	-24	28,676	-0.08%
2023/07/12	31.1	170.84	6	170.25	171.00	25.1	27,913	0.09%
2023/07/11	2	169.00	1	170.50	169.00	1	27,712	0.00%
2023/07/10	1	168.50	0	0.00	167.00	1	27,827	0.00%
2023/07/07	2	168.75	0	0.00	170.00	2	27,843	0.01%
2023/07/06	8	170.81	1	169.00	169.00	7	27,676	0.03%
2023/07/05	8	181.81	3	181.83	178.00	5	27,240	0.02%
2023/07/04	1	179.00	0	0.00	180.00	1	27,075	0.00%
2023/06/30	1	174.00	0	0.00	176.00	1	27,500	0.00%
2023/06/28	3	174.50	1	174.00	173.00	2	28,063	0.01%
2023/06/27	3	176.50	1	177.00	177.00	2	28,482	0.01%
2023/06/26	4	180.88	0	0.00	180.00	4	28,569	0.01%
2023/06/21	1	186.50	0	0.00	187.00	1	29,175	0.00%
2023/06/20	1	184.00	2.4	187.77	188.50	-1.4	29,637	0.00%
2023/06/16	1	185.00	3	189.00	189.50	-2	30,056	-0.01%
2023/06/15	3	184.17	5	184.60	186.50	-2	29,855	-0.01%
2023/06/14	0	0.00	1	181.00	180.50	-1	29,629	0.00%
2023/06/13	0	0.00	3	178.17	180.00	-3	29,512	-0.01%
2023/06/12	2	173.00	5	170.00	172.50	-3	29,054	-0.01%
2023/06/09	2	165.75	6	169.58	171.50	-4	28,957	-0.01%
2023/06/08	6	168.17	3	169.33	167.00	3	28,788	0.01%
2023/06/07	4	175.13	1	178.00	176.00	3	28,229	0.01%
2023/06/06	0	0.00	30	178.50	177.00	-30	28,025	-0.11%
2023/06/05	1	181.50	1	183.50	181.00	0	28,021	0.00%
2023/06/02	3.1	182.32	0	0.00	182.00	3.1	27,967	0.01%
2023/05/31	15	178.67	0	0.00	180.50	15	28,316	0.05%
2023/05/30	18.2	179.48	1.2	179.54	180.00	17	28,128	0.06%
2023/05/29	6	181.92	4.1	181.26	182.50	1.9	28,229	0.01%
2023/05/26	5	188.60	7	189.43	185.50	-2	28,279	-0.01%
2023/05/25	3.3	176.76	39	176.77	180.50	-35.7	27,771	-0.13%
2023/05/24	1	165.00	5.1	165.54	167.50	-4.1	26,934	-0.02%
2023/05/23	1	166.00	20	163.95	167.00	-19	26,869	-0.07%
2023/05/22	11	163.05	1	161.00	161.00	10	26,560	0.04%
2023/05/19	2	166.25	3	169.00	170.00	-1	26,206	0.00%
2023/05/18	2.1	168.19	2.2	168.73	167.50	-0.1	26,351	0.00%
2023/05/17	1	164.00	10	164.50	165.00	-9	26,099	-0.03%
2023/05/16	5	160.00	3	160.17	161.00	2	25,638	0.01%
2023/05/15	1	156.50	0	0.00	156.00	1	25,354	0.00%
2023/05/12	2	155.75	1	159.00	160.00	1	25,345	0.00%
2023/05/11	2.1	156.45	1	158.50	156.00	1.1	25,166	0.00%
2023/05/10	1	157.50	1	156.00	158.00	0	25,089	0.00%
2023/05/09	2	158.75	4	159.88	160.50	-2	25,096	-0.01%
2023/05/08	3.1	160.29	11.3	160.30	161.00	-8.2	25,088	-0.03%
2023/05/05	20	151.00	21.1	151.38	152.50	-1.1	24,541	0.00%
2023/05/04	0	0.00	2	145.50	148.50	-2	24,440	-0.01%
2023/05/03	0	0.00	14	147.04	147.00	-14	24,546	-0.06%
2023/05/02	7	146.50	6	145.42	143.50	1	24,416	0.00%
2023/04/28	8	143.31	18.1	144.11	145.00	-10.1	24,457	-0.04%
2023/04/27	2.1	136.27	0	0.00	136.50	2.1	23,763	0.01%
2023/04/26	3	138.83	4	139.13	139.00	-1	23,835	0.00%
2023/04/25	5.2	135.74	11	135.95	135.00	-5.8	23,701	-0.02%
2023/04/24	0.1	139.00	31	137.44	139.50	-30.9	23,545	-0.13%
2023/04/21	42	137.17	1.5	137.64	136.50	40.6	23,472	0.17%
2023/04/20	1	135.00	2	135.75	135.50	-1	23,368	0.00%
2023/04/19	5.7	133.86	1	132.50	132.50	4.7	23,543	0.02%
2023/04/18	1	136.50	0	0.00	136.50	1	23,617	0.00%
2023/04/17	1	139.00	0	0.00	139.00	1	23,761	0.00%
2023/04/14	2	139.25	9	139.00	139.00	-7	23,949	-0.03%
2023/04/13	2	139.75	0.5	140.50	139.50	1.5	23,954	0.01%
2023/04/12	2	142.50	2	141.50	142.00	0	23,932	0.00%
2023/04/11	1.2	144.07	0.2	144.50	143.00	1	23,978	0.00%
2023/04/10	1	145.00	2	144.00	144.50	-1	24,062	0.00%
2023/04/07	1.1	144.55	0	0.00	144.50	1.1	24,146	0.00%
2023/04/06	1.2	143.93	1.2	144.58	144.00	-0.1	24,192	0.00%
2023/03/31	0.1	148.50	1	150.00	147.50	-0.9	24,432	0.00%
2023/03/30	1.1	147.41	9	147.50	147.50	-7.9	24,442	-0.03%
2023/03/29	1.1	140.50	1	141.00	140.50	0.1	24,829	0.00%
2023/03/28	4	140.00	11	141.41	138.50	-7	25,628	-0.03%
2023/03/27	22.2	145.76	20	145.15	145.50	2.2	25,225	0.01%
2023/03/24	11	148.55	44	149.25	148.00	-33	25,244	-0.13%
2023/03/23	13.1	142.30	13	143.62	146.00	0.1	24,511	0.00%
2023/03/22	2.1	142.24	3.3	140.44	140.00	-1.2	24,185	0.00%
2023/03/21	7.1	137.92	10	138.55	138.50	-2.9	24,170	-0.01%
2023/03/20	0	0.00	1	135.50	135.50	-1	23,881	0.00%
2023/03/17	0	132.50	2.5	132.70	134.00	-2.5	24,105	-0.01%
2023/03/16	6.5	129.85	0	0.00	129.50	6.5	24,434	0.03%
2023/03/15	1	133.00	0	0.00	131.00	1	25,342	0.00%
2023/03/13	7	130.36	2	131.25	133.50	5	26,381	0.02%
2023/03/10	6	133.17	3	132.00	131.50	3	26,488	0.01%
2023/03/09	2	136.25	0	0.00	136.00	2	27,683	0.01%
2023/03/08	1	135.06	0	0.00	137.00	1	27,666	0.00%
2023/03/07	1	136.00	0	0.00	136.50	1	27,869	0.00%
2023/03/06	3	138.00	5	138.60	138.50	-2	27,852	-0.01%
2023/03/03	16	136.75	15.3	136.80	136.50	0.7	28,013	0.00%
2023/03/02	14	134.29	13.2	133.77	134.00	0.9	27,673	0.00%
2023/03/01	1	130.50	3	128.00	131.50	-2	27,695	-0.01%
2023/02/24	14.5	129.76	22	129.16	128.00	-7.6	27,536	-0.03%
2023/02/23	10	133.85	33	134.42	134.00	-23	27,064	-0.08%
2023/02/22	8.2	134.26	1	133.50	133.50	7.2	27,349	0.03%
2023/02/21	0	0.00	5	136.40	137.50	-5	27,513	-0.02%
2023/02/20	6.1	136.60	1	138.00	136.50	5.1	27,910	0.02%
2023/02/17	9.2	136.44	1	137.00	136.00	8.2	28,466	0.03%
2023/02/16	9	137.89	5	138.20	138.50	4	29,275	0.01%
2023/02/15	24.4	134.89	16	136.06	137.50	8.4	30,468	0.03%
2023/02/14	3	131.17	3	132.17	131.50	0	30,890	0.00%
2023/02/13	3	128.50	3	128.50	128.50	0	32,245	0.00%
2023/02/10	2	129.25	3	129.50	129.00	-1	33,137	0.00%
2023/02/09	3.2	132.16	4	131.75	132.50	-0.9	33,431	0.00%
2023/02/08	5	130.60	5	131.30	131.50	0	33,774	0.00%
2023/02/07	5	129.50	13	130.00	130.00	-8	33,943	-0.02%
2023/02/06	11.1	130.23	4	129.63	129.00	7.1	34,204	0.02%
2023/02/03	8	139.81	8.3	139.88	137.00	-0.3	34,062	0.00%
2023/02/02	1	144.00	1	144.00	143.50	0	34,277	0.00%
2023/02/01	10	140.70	5.3	140.56	141.50	4.7	34,457	0.01%
2023/01/31	14	136.18	6	136.50	136.50	8	34,564	0.02%
2023/01/30	15	130.33	24	134.90	136.00	-9	35,279	-0.03%
2023/01/17	2	126.75	1	127.50	127.00	1	35,331	0.00%
2023/01/16	14	128.00	4	129.63	128.00	10	36,209	0.03%
2023/01/13	4	127.00	3	127.50	126.00	1	36,404	0.00%
2023/01/12	7	127.36	1	125.00	125.00	6	36,934	0.02%
2023/01/11	2	127.50	2.1	128.00	128.00	-0.1	37,413	0.00%
2023/01/10	0.1	126.50	0	0.00	126.50	0.1	37,953	0.00%
2023/01/09	22	125.86	22.2	126.05	127.50	-0.2	38,592	0.00%
2023/01/06	1	123.00	6	121.92	123.00	-5	38,463	-0.01%
2023/01/05	2	120.00	2	119.00	119.00	0	38,437	0.00%
2023/01/04	19	118.24	2	119.25	120.00	17	38,524	0.04%
2023/01/03	3	122.00	1	121.00	122.00	2	38,642	0.01%
2022/12/30	6	120.92	2	121.00	120.00	4	38,893	0.01%
2022/12/29	15	121.47	15	119.37	121.50	0	38,945	0.00%
2022/12/28	0	120.50	0	0.00	120.00	0	39,277	0.00%
2022/12/27	2	122.50	1	123.50	122.50	1	39,633	0.00%
2022/12/26	5	123.20	7	123.07	123.00	-2	39,842	0.00%
2022/12/23	18	124.31	17	121.53	125.00	1	40,196	0.00%
2022/12/22	3.7	122.93	4	123.00	122.00	-0.4	40,091	0.00%
2022/12/21	40.3	122.67	35.1	120.42	120.50	5.3	40,102	0.01%
2022/12/20	29.5	129.99	18	128.86	126.50	11.5	39,454	0.03%
2022/12/19	2.1	140.52	0	0.00	140.50	2.1	38,921	0.01%
2022/12/16	7.5	143.45	4	142.50	142.00	3.5	38,881	0.01%
2022/12/15	3	148.17	2	148.75	149.00	1	38,834	0.00%
2022/12/14	1	145.51	1	147.50	147.50	0	38,939	0.00%
2022/12/13	8.2	148.68	1	152.00	146.00	7.2	39,001	0.02%
2022/12/12	0.1	150.00	5	148.50	150.00	-5	38,827	-0.01%
2022/12/09	4.2	149.94	1	148.50	149.50	3.2	39,005	0.01%
2022/12/08	10.1	148.85	3	149.50	149.50	7.1	38,854	0.02%
2022/12/07	17.3	155.14	6	157.83	150.00	11.3	38,833	0.03%
2022/12/06	8.7	164.53	55	167.08	163.00	-46.3	38,234	-0.12%
2022/12/05	52.2	165.78	16	164.72	166.00	36.2	38,054	0.10%
2022/12/02	1	159.00	2	160.25	160.50	-1	37,559	0.00%
2022/12/01	10	161.10	24	162.96	159.50	-14	37,807	-0.04%
2022/11/30	3.1	155.49	0.1	155.00	155.50	3	36,551	0.01%
2022/11/29	13.6	151.52	18	151.03	151.00	-4.4	36,655	-0.01%
2022/11/28	2	155.50	0	0.00	155.50	2	36,801	0.01%
2022/11/25	4	157.37	3	158.50	156.50	1	37,569	0.00%
2022/11/24	2	155.25	7	155.71	157.50	-5	37,308	-0.01%
2022/11/23	4.1	155.47	3	155.33	153.50	1.1	37,153	0.00%
2022/11/22	5.1	156.90	3	155.50	156.00	2.1	37,179	0.01%
2022/11/21	1.1	154.64	5.2	156.62	157.00	-4.1	37,057	-0.01%
2022/11/18	11.2	156.48	2	154.00	154.00	9.2	36,990	0.02%
2022/11/17	9	159.06	1.1	160.41	158.50	7.9	36,745	0.02%
2022/11/16	4.2	159.95	8	160.13	161.50	-3.8	36,811	-0.01%
2022/11/15	3.1	159.63	11	160.05	161.00	-7.9	36,767	-0.02%
2022/11/14	14.2	160.03	29.1	161.31	158.50	-14.9	36,487	-0.04%
2022/11/11	9	158.83	34.4	161.14	158.00	-25.4	35,903	-0.07%
2022/11/10	13.1	144.27	6.2	146.19	147.00	6.9	34,562	0.02%
2022/11/09	31.2	140.47	45.9	141.56	145.00	-14.7	34,019	-0.04%
2022/11/08	36.3	133.55	41	134.33	133.00	-4.7	33,249	-0.01%
2022/11/07	3	128.67	0	0.00	128.00	3	32,763	0.01%
2022/11/04	4	125.00	4	127.25	129.00	0	32,663	0.00%
2022/11/03	1	127.50	2	127.25	127.50	-1	32,429	0.00%
2022/11/02	6	126.92	5.3	127.14	127.50	0.7	32,426	0.00%
2022/11/01	1.3	125.04	4.1	125.00	125.00	-2.8	32,127	-0.01%
2022/10/31	10	124.40	2	124.50	124.50	8	32,406	0.02%
2022/10/28	2.1	120.33	7.9	122.61	122.50	-5.8	32,386	-0.02%
2022/10/27	5.5	120.23	17	120.97	120.50	-11.5	32,343	-0.04%
2022/10/26	34.3	120.47	46.1	119.76	118.50	-11.8	32,566	-0.04%
2022/10/25	10	122.05	10	121.85	121.50	0	32,418	0.00%
2022/10/24	433	126.70	416.2	122.12	122.00	16.8	32,909	0.05%	大買/大賣/
2022/10/21	3.3	117.24	7	118.57	116.50	-3.7	33,140	-0.01%
2022/10/20	18.1	117.04	206	118.44	116.50	-187.9	33,587	-0.56%	大賣/鉅額交易
2022/10/19	205	125.44	4.1	124.49	122.50	200.9	33,184	0.61%	大買/鉅額交易
2022/10/18	3	121.17	3	123.00	121.00	0	32,816	0.00%
2022/10/17	9.1	113.89	4.7	115.52	119.50	4.4	32,568	0.01%
2022/10/14	0	0.00	4.1	115.80	118.00	-4.1	32,329	-0.01%
2022/10/13	2.2	107.82	5	108.70	107.50	-2.8	32,698	-0.01%
2022/10/12	2.1	112.31	68	111.54	113.00	-65.9	32,790	-0.20%
2022/10/11	8.6	112.66	0	0.00	112.00	8.6	32,949	0.03%
2022/10/07	5	120.70	3.1	120.00	120.00	1.9	33,045	0.01%
2022/10/06	2.1	121.57	3	123.50	123.50	-0.9	33,041	0.00%
2022/10/05	32	121.98	33	123.67	121.50	-1	33,122	0.00%
2022/10/04	0	0.00	1	121.50	122.50	-1	32,909	0.00%
2022/10/03	29.1	118.10	22	117.07	117.50	7.1	32,733	0.02%
2022/09/30	10.1	113.50	15	113.87	117.50	-4.9	33,043	-0.01%
2022/09/29	1	113.00	0	0.00	113.00	1	33,152	0.00%
2022/09/28	5.1	117.18	1	117.50	115.00	4.1	33,183	0.01%
2022/09/27	5	120.50	8	121.38	123.50	-3	33,283	-0.01%
2022/09/26	15	119.47	12	119.17	118.00	3	33,442	0.01%
2022/09/23	2.1	124.02	3	123.50	123.00	-0.9	33,728	0.00%
2022/09/22	7	123.64	0	0.00	124.00	7	33,827	0.02%
2022/09/21	7	127.00	0	0.00	127.50	7	33,785	0.02%
2022/09/20	26	129.02	20	129.03	129.00	6	34,024	0.02%
2022/09/19	11	131.05	3	132.67	131.50	8	34,086	0.02%
2022/09/16	7	131.57	3	132.17	130.00	4	34,195	0.01%
2022/09/15	6.2	134.57	1	133.00	133.00	5.2	34,302	0.02%
2022/09/14	17	133.53	5	133.00	135.50	12	34,700	0.03%
2022/09/13	13	139.12	0	0.00	139.00	13	34,961	0.04%
2022/09/12	5	143.00	0	0.00	142.50	5	35,100	0.01%
2022/09/08	2	139.75	1	138.50	139.50	1	36,276	0.00%
2022/09/07	6	135.00	7	136.93	139.00	-1	37,968	0.00%
2022/09/06	0	0.00	1	139.00	139.00	-1	38,164	0.00%
2022/09/05	53	141.91	50	140.50	138.00	3	38,203	0.01%
2022/09/02	8	138.50	8	139.38	138.50	0	38,114	0.00%
2022/09/01	49.4	142.45	2	142.75	138.00	47.4	37,632	0.13%
2022/08/31	2	150.75	1	151.50	151.50	1	36,962	0.00%
2022/08/30	1	152.00	3	153.33	153.00	-2	37,023	-0.01%
2022/08/29	11.2	149.47	3	151.17	151.50	8.2	37,115	0.02%
2022/08/26	5	157.30	11	157.05	156.50	-6	36,956	-0.02%
2022/08/25	5	155.60	3	155.83	154.50	2	37,138	0.01%
2022/08/24	6	153.83	7	153.93	154.50	-1	37,485	0.00%
2022/08/23	20	156.75	3	158.50	154.50	17	37,409	0.05%
2022/08/22	105	164.55	154	163.61	163.50	-49	37,361	-0.13%	大買/大賣/
2022/08/19	10.1	162.00	16	162.59	163.50	-5.9	37,206	-0.02%
2022/08/18	9	155.50	10	156.90	160.00	-1	37,362	0.00%
2022/08/17	19	159.55	2	159.00	159.00	17	37,299	0.05%
2022/08/16	18	162.69	16	161.78	162.50	2	37,334	0.01%
2022/08/15	22	163.82	22	163.20	163.50	0	37,170	0.00%
2022/08/12	0	0.00	10	157.45	158.00	-10	36,528	-0.03%
2022/08/11	2.1	153.28	2.1	154.46	152.50	0	36,305	0.00%
2022/08/10	28	153.13	26	152.79	150.00	2	36,250	0.01%
2022/08/09	21	154.36	23	153.28	154.00	-2	36,220	-0.01%
2022/08/08	33	150.14	16	149.63	153.00	17	36,151	0.05%
2022/08/05	33.1	149.55	31	151.89	150.50	2.1	36,140	0.01%
2022/08/04	221.2	146.50	215	145.24	146.00	6.2	35,785	0.02%	大買/大賣/
2022/08/03	92	149.01	90	147.37	147.50	2	35,343	0.01%
2022/08/02	31	148.19	15	148.93	148.00	16	35,063	0.05%
2022/08/01	26	154.10	13	154.08	155.00	13	34,607	0.04%
2022/07/29	50	159.12	19	158.42	158.50	31	34,030	0.09%
2022/07/28	35.1	167.11	18	165.61	162.00	17.1	33,366	0.05%
2022/07/27	11	175.86	16	176.28	179.50	-5	32,397	-0.02%
2022/07/26	16	171.66	10	168.95	170.00	6	31,648	0.02%
2022/07/25	5	175.10	4	173.88	176.00	1	31,695	0.00%
2022/07/22	11	179.09	3	177.50	177.00	8	32,085	0.02%
2022/07/21	40	173.69	48	176.09	177.50	-8	32,633	-0.02%
2022/07/20	21	168.14	22.1	170.32	170.50	-1.1	32,356	0.00%
2022/07/19	45.1	164.66	43	165.13	164.00	2.1	31,985	0.01%
2022/07/18	5	157.70	11	163.05	163.50	-6	31,886	-0.02%
2022/07/15	24	154.48	23	153.41	156.50	1	31,603	0.00%
2022/07/14	2	151.00	1	152.00	153.50	1	31,402	0.00%
2022/07/13	1	154.50	3	156.50	149.50	-2	31,220	-0.01%
2022/07/12	101.1	152.98	109	148.75	148.50	-7.9	31,142	-0.03%	大買/大賣/
2022/07/11	12	155.71	0	0.00	153.00	12	31,094	0.04%
2022/07/08	23	158.59	8	158.00	157.50	15	30,828	0.05%
2022/07/07	4	150.13	9	154.11	156.50	-5	30,399	-0.02%
2022/07/06	4.1	153.15	0	0.00	147.50	4.1	30,012	0.01%
2022/07/05	1	150.00	1	150.00	153.50	0	29,996	0.00%
2022/07/04	2.1	148.55	4	151.88	149.00	-1.9	29,582	-0.01%
2022/07/01	6	149.74	10	146.90	146.00	-4	29,430	-0.01%
2022/06/30	0	158.50	7	157.86	158.50	-7	29,122	-0.02%
2022/06/29	2	160.75	3	161.00	162.50	-1	29,127	0.00%
2022/06/28	3.1	159.26	13	158.50	161.00	-9.9	29,070	-0.03%
2022/06/27	11	165.82	9	168.83	167.50	2	29,029	0.01%
2022/06/24	4.1	161.02	6	162.08	160.50	-1.9	28,920	-0.01%
2022/06/23	0	0.00	1	159.00	159.00	-1	28,778	0.00%
2022/06/22	6	163.83	9	159.67	158.00	-3	28,839	-0.01%
2022/06/21	31	165.29	21.1	166.90	169.50	9.9	28,464	0.03%
2022/06/20	5	163.00	11	161.32	157.50	-6	28,086	-0.02%
2022/06/17	28	164.12	15	162.03	166.00	13	27,775	0.05%
2022/06/16	21.5	178.17	42	173.95	165.50	-20.5	26,598	-0.08%
2022/06/15	19.2	189.92	21	190.07	183.00	-1.8	24,896	-0.01%
2022/06/14	4	199.00	3	199.33	201.50	1	24,619	0.00%
2022/06/13	2	200.00	5	200.40	200.00	-3	24,809	-0.01%
2022/06/10	2	207.00	2	204.00	206.50	0	25,100	0.00%
2022/06/09	3	206.50	0	0.00	206.50	3	25,540	0.01%
2022/06/08	3	203.33	8	204.56	204.50	-5	25,585	-0.02%
2022/06/07	5.2	201.19	0	0.00	200.00	5.2	25,898	0.02%
2022/06/06	5	203.50	0	0.00	203.50	5	26,165	0.02%
2022/06/02	16	203.66	1	202.50	203.50	15	26,590	0.06%
2022/06/01	52.3	208.94	30	205.60	205.50	22.3	26,890	0.08%
2022/05/31	11	212.77	15	215.70	215.50	-4	26,755	-0.01%
2022/05/30	0	0.00	3	212.00	213.00	-3	26,804	-0.01%
2022/05/27	10	203.65	8	203.25	201.50	2	26,707	0.01%
2022/05/26	8.1	204.64	12	207.67	201.50	-4	27,153	-0.01%
2022/05/25	35	211.93	20	206.00	213.00	15	27,629	0.05%
2022/05/24	14	211.82	8	206.56	204.00	6	28,654	0.02%
2022/05/23	2	217.25	1	217.50	216.00	1	28,816	0.00%
2022/05/20	1	217.00	11	217.27	217.00	-10	29,177	-0.03%
2022/05/19	20.2	217.96	0	0.00	219.00	20.2	29,942	0.07%
2022/05/18	6.2	223.39	6.1	223.44	222.50	0.1	30,060	0.00%
2022/05/17	22.1	217.75	1	220.50	219.50	21.1	30,272	0.07%
2022/05/16	5	219.40	5	216.60	214.50	0	30,309	0.00%
2022/05/13	0.1	214.50	0	0.00	215.00	0.1	30,139	0.00%
2022/05/12	2	215.00	2	211.00	208.50	0	30,285	0.00%
2022/05/11	2.1	212.98	0	0.00	212.00	2.1	30,484	0.01%
2022/05/10	4.2	212.79	10	210.85	216.50	-5.8	30,940	-0.02%
2022/05/09	126	212.63	146	211.30	211.00	-20	30,922	-0.06%	大買/大賣/
2022/05/06	5.1	209.78	1	208.00	208.00	4.1	30,785	0.01%
2022/05/05	34.4	224.11	21	225.76	218.00	13.4	30,673	0.04%
2022/05/04	12	218.17	6	218.58	217.50	6	30,545	0.02%
2022/05/03	19	214.24	11	213.00	213.50	8	30,705	0.03%
2022/04/29	53	211.90	58	210.59	213.00	-5	31,125	-0.02%
2022/04/28	68	209.15	74	208.49	205.50	-6	30,759	-0.02%
2022/04/27	75	207.39	60	204.04	216.50	15	30,313	0.05%
2022/04/26	7	200.93	4	200.13	199.50	3	29,572	0.01%
2022/04/25	0.6	202.08	2	202.75	202.00	-1.4	29,559	0.00%
2022/04/22	2.5	211.54	2	211.00	210.00	0.5	29,503	0.00%
2022/04/21	3	220.33	4	220.63	220.00	-1	29,467	0.00%
2022/04/20	1	217.00	0	0.00	220.00	1	29,621	0.00%
2022/04/19	1.1	211.05	0	0.00	210.50	1.1	29,648	0.00%
2022/04/18	6	206.50	5	205.00	206.50	1	29,942	0.00%
2022/04/15	4.1	207.10	13	209.31	205.00	-8.9	30,175	-0.03%
2022/04/14	3	218.50	2	217.50	217.50	1	30,373	0.00%
2022/04/13	15	215.67	2	217.00	216.50	13	30,535	0.04%
2022/04/12	0	216.50	1	220.00	215.00	-1	30,631	0.00%
2022/04/11	10.1	216.59	4	217.38	213.50	6.1	30,835	0.02%
2022/04/08	4.1	228.78	2	230.75	231.00	2.1	30,643	0.01%
2022/04/07	29	230.21	25	229.20	227.00	4	30,609	0.01%
2022/04/06	9.1	231.32	5	233.00	230.50	4.1	30,340	0.01%
2022/04/01	0.1	244.50	0	0.00	243.50	0.1	30,397	0.00%
2022/03/31	1	244.00	2.1	248.86	249.00	-1.1	30,462	0.00%
2022/03/30	0	0.00	2	248.50	248.50	-2	31,026	-0.01%
2022/03/28	9	239.50	18	241.25	241.00	-9	30,908	-0.03%
2022/03/25	8	242.13	7.1	241.49	246.00	0.9	30,920	0.00%
2022/03/24	1	238.50	0	0.00	238.50	1	31,276	0.00%
2022/03/23	10	237.95	5	237.60	239.00	5	31,287	0.02%
2022/03/22	2	228.75	4	230.25	232.00	-2	31,155	-0.01%
2022/03/21	1	227.50	14	226.75	226.00	-13	31,103	-0.04%
2022/03/18	1	219.50	0	0.00	219.50	1	31,121	0.00%
2022/03/17	4	223.00	3	224.17	225.50	1	31,208	0.00%
2022/03/16	14	214.14	1	221.50	212.50	13	31,179	0.04%
2022/03/15	4	216.00	10	219.00	217.50	-6	31,113	-0.02%
2022/03/14	11.1	229.80	10	232.25	225.00	1.1	31,009	0.00%
2022/03/11	19	238.82	15	235.57	235.50	4	30,728	0.01%
2022/03/10	16	239.00	16.1	239.72	241.00	-0.1	30,780	0.00%
2022/03/09	13	225.04	11	227.00	227.00	2	30,999	0.01%
2022/03/08	2	224.50	9.2	222.21	216.00	-7.2	30,961	-0.02%
2022/03/07	6.2	230.24	9	226.78	222.00	-2.8	31,407	-0.01%
2022/03/04	2	245.50	0	0.00	245.00	2	31,477	0.01%
2022/03/03	2.1	250.90	0	0.00	246.00	2.1	31,984	0.01%
2022/03/02	8.1	246.41	9	246.61	250.00	-0.9	32,633	0.00%
2022/03/01	9.2	253.01	4.5	250.89	246.50	4.7	32,721	0.01%
2022/02/25	5	256.50	3	257.00	254.00	2	32,163	0.01%
2022/02/24	10	243.80	21.2	245.22	243.00	-11.2	31,324	-0.04%
2022/02/23	9.1	238.82	7	237.71	240.50	2.1	30,098	0.01%
2022/02/21	7	239.43	1	238.50	237.50	6	29,981	0.02%
2022/02/18	5	243.20	17.6	242.32	242.00	-12.6	29,739	-0.04%
2022/02/17	3.2	233.33	7.3	235.42	234.50	-4.1	29,288	-0.01%
2022/02/16	17.1	233.96	6	233.75	233.50	11.1	29,726	0.04%
2022/02/15	3.3	226.27	7	224.07	222.50	-3.7	29,955	-0.01%
2022/02/14	0.1	218.32	0.5	217.00	217.50	-0.4	30,312	0.00%
2022/02/11	6.2	221.65	3	222.33	222.00	3.2	30,787	0.01%
2022/02/10	7.1	221.41	15	222.53	217.50	-8	31,135	-0.03%
2022/02/09	1.2	215.80	4	213.00	221.50	-2.9	31,084	-0.01%
2022/02/08	16	205.34	2	206.00	205.50	14	31,235	0.04%
2022/02/07	0.1	203.00	4	202.00	203.00	-4	31,609	-0.01%
2022/01/26	7	200.14	15	201.87	200.00	-8	32,474	-0.02%
2022/01/25	3.1	200.19	2	201.25	200.50	1.1	33,702	0.00%
2022/01/24	2.1	203.45	1	200.00	207.00	1.1	34,432	0.00%
2022/01/21	8.4	209.31	1	206.00	201.00	7.4	35,464	0.02%
2022/01/20	0.1	220.00	2	216.75	222.00	-1.9	36,943	-0.01%
2022/01/19	1.1	214.77	0	0.00	215.50	1.1	37,518	0.00%
2022/01/18	3	226.17	3	222.67	222.00	0	38,503	0.00%
2022/01/17	5	222.80	3	222.50	221.50	2	39,119	0.01%
2022/01/13	0	0.00	4	216.88	218.00	-4	39,962	-0.01%
2022/01/12	24.1	213.14	4	215.38	216.00	20.1	41,611	0.05%
2022/01/11	8.1	208.69	3	209.00	208.50	5.1	42,418	0.01%
2022/01/10	8	208.94	8	211.13	209.50	0	42,602	0.00%
2022/01/07	1.1	220.90	0	0.00	217.50	1.1	42,644	0.00%
2022/01/06	4.2	222.27	22	224.89	221.00	-17.8	42,499	-0.04%
2022/01/05	7	232.64	1	234.50	230.00	6	42,443	0.01%
2022/01/04	3.1	234.58	4	236.63	237.00	-0.9	42,333	0.00%
2022/01/03	7.1	232.92	1	239.00	231.00	6.1	42,224	0.01%
2021/12/30	1.2	231.61	1.1	233.64	231.00	0.1	42,145	0.00%
2021/12/29	2.1	235.26	1	238.50	233.00	1.1	42,103	0.00%
2021/12/28	12.1	238.25	11	236.95	239.00	1.1	42,363	0.00%
2021/12/27	18.4	239.74	14	240.07	236.00	4.4	42,571	0.01%
2021/12/24	2	239.75	1	239.50	239.00	1	42,333	0.00%
2021/12/23	11	235.68	7	237.64	240.00	4	42,380	0.01%
2021/12/22	3	226.00	7	226.79	227.50	-4	41,890	-0.01%
2021/12/21	2	217.50	5	219.50	222.50	-3	41,888	-0.01%
2021/12/20	2	220.00	2	220.00	218.00	0	42,008	0.00%
2021/12/17	13	220.96	13	223.04	222.00	0	41,913	0.00%
2021/12/16	1	221.00	3	223.83	225.00	-2	41,271	0.00%
2021/12/15	4	219.50	2	220.25	221.50	2	41,202	0.00%
2021/12/13	3	220.83	0	0.00	220.50	3	41,250	0.01%
2021/12/10	11	223.90	14	224.18	224.50	-3	41,011	-0.01%
2021/12/09	4	220.88	10	220.15	218.00	-6	40,704	-0.01%
2021/12/08	12	221.92	43	221.81	221.00	-31	40,307	-0.08%
2021/12/07	33	216.77	30	219.77	216.50	3	40,093	0.01%
2021/12/06	2.3	215.46	3	217.67	219.00	-0.7	39,898	0.00%
2021/12/03	32	216.50	27	215.04	217.50	5	40,230	0.01%
2021/12/02	32	215.86	33	218.86	213.00	-1	40,435	0.00%
2021/12/01	4	222.63	1	223.00	223.50	3	40,183	0.01%
2021/11/30	16.1	227.66	5	224.90	228.00	11.1	40,365	0.03%
2021/11/29	32	206.77	8	209.44	213.00	24	39,603	0.06%
2021/11/26	13	205.19	15	206.20	207.50	-2	39,141	-0.01%
2021/11/25	4	207.88	29	203.57	210.50	-25	38,392	-0.07%
2021/11/24	22	198.45	16	201.03	198.50	6	37,769	0.02%
2021/11/23	2	196.25	5	197.50	197.00	-3	37,719	-0.01%
2021/11/22	6	193.17	5	195.40	196.00	1	37,712	0.00%
2021/11/19	0	0.00	23	195.80	195.50	-23	37,944	-0.06%
2021/11/18	5	192.40	0	0.00	192.50	5	37,931	0.01%
2021/11/17	24	195.44	21	196.05	198.00	3	37,752	0.01%
2021/11/16	14	196.71	17	194.41	195.00	-3	37,770	-0.01%
2021/11/15	15.3	198.49	2	205.75	196.00	13.3	37,550	0.04%
2021/11/12	23	199.28	59	199.68	202.00	-36	37,218	-0.10%
2021/11/11	49	196.49	21	195.67	195.00	28	36,710	0.08%
2021/11/10	5	194.30	7	196.86	199.50	-2	36,293	-0.01%
2021/11/09	5	195.40	7	196.21	192.50	-2	36,056	-0.01%
2021/11/08	26	191.02	24	188.33	190.00	2	35,453	0.01%
2021/11/05	2	191.00	17	188.44	195.00	-15	35,339	-0.04%
2021/11/04	36	191.61	35	191.10	190.00	1	34,840	0.00%
2021/11/03	32.5	185.69	2	187.00	187.50	30.5	34,226	0.09%
2021/11/02	7	193.14	12.1	194.22	196.00	-5.1	33,303	-0.02%
2021/11/01	26	196.15	23	193.89	189.00	3	32,188	0.01%
2021/10/29	125	182.53	169	182.66	190.00	-44	31,402	-0.14%	大買/大賣/
2021/10/28	27	177.35	20.4	178.58	178.50	6.7	30,448	0.02%
2021/10/27	5	170.40	18	170.72	171.50	-13	28,531	-0.05%
2021/10/26	19	155.55	8	156.00	156.00	11	28,742	0.04%
2021/10/25	43.3	145.29	62	149.82	150.50	-18.8	29,124	-0.06%
2021/10/22	33	143.67	16	145.53	143.50	17	29,002	0.06%
2021/10/21	13	143.96	6	142.58	142.00	7	28,860	0.02%
2021/10/20	27	146.17	42.1	146.99	145.50	-15.1	28,646	-0.05%
2021/10/19	9	137.39	34	140.07	141.50	-25	27,469	-0.09%
2021/10/18	2	129.50	3	129.50	129.00	-1	27,003	0.00%
2021/10/15	5	123.60	7	124.93	126.00	-2	27,093	-0.01%
2021/10/14	4	116.25	1.2	117.17	117.00	2.8	26,922	0.01%
2021/10/13	14	121.93	1	116.00	116.00	13	26,806	0.05%
2021/10/12	2	126.25	11	125.59	124.00	-9	26,618	-0.03%
2021/10/08	0	0.00	1	130.00	130.00	-1	26,985	0.00%
2021/10/07	0	0.00	2	126.50	126.50	-2	27,350	-0.01%
2021/10/06	3	124.17	1	122.00	121.50	2	27,579	0.01%
2021/10/05	2	123.25	4	123.75	125.50	-2	28,182	-0.01%
2021/10/04	2	125.25	1	123.00	122.50	1	28,552	0.00%
2021/10/01	2	129.75	1	130.50	127.50	1	29,957	0.00%
2021/09/30	2	129.50	8	132.13	132.00	-6	30,758	-0.02%
2021/09/29	27	131.41	2	130.75	131.00	25	30,847	0.08%
2021/09/28	8	132.44	2	134.75	137.00	6	31,223	0.02%
2021/09/27	11	138.68	26	137.96	138.00	-15	31,120	-0.05%
2021/09/24	3	144.00	4	143.63	143.00	-1	31,299	0.00%
2021/09/23	18.1	144.14	2	144.25	142.00	16.1	31,283	0.05%
2021/09/22	3	141.67	0	0.00	141.00	3	31,298	0.01%
2021/09/17	1	143.00	3	146.67	147.50	-2	31,413	-0.01%
2021/09/16	2	146.50	3	146.83	145.50	-1	31,702	0.00%
2021/09/15	2	141.75	1	143.50	141.50	1	32,148	0.00%
2021/09/14	0	0.00	1	142.50	142.50	-1	32,906	0.00%
2021/09/13	2	143.75	2	144.75	144.50	0	34,201	0.00%
2021/09/10	3	142.83	3	144.50	145.50	0	34,822	0.00%
2021/09/09	13	144.27	3	144.50	144.00	10	35,693	0.03%
2021/09/08	18	141.89	3	142.67	143.00	15	36,309	0.04%
2021/09/07	6	148.75	13	150.08	148.50	-7	36,278	-0.02%
2021/09/06	20	156.08	6	155.66	154.50	14	36,028	0.04%
2021/09/03	35	151.00	49	153.56	155.00	-14	36,071	-0.04%
2021/09/02	1	148.00	2	149.75	147.50	-1	36,138	0.00%
2021/09/01	0	0.00	2	147.75	148.50	-2	36,936	-0.01%
2021/08/31	2	145.50	0	0.00	147.50	2	38,702	0.01%
2021/08/30	28	146.14	5	147.70	148.00	23	40,199	0.06%
2021/08/27	3	143.17	9	143.94	144.50	-6	40,642	-0.01%
2021/08/26	6	140.58	2	142.75	139.50	4	41,119	0.01%
2021/08/25	5	142.80	14	142.68	142.50	-9	41,272	-0.02%
2021/08/24	5	138.60	14	139.50	136.50	-9	41,305	-0.02%
2021/08/23	20	138.18	6	138.58	138.00	14	41,850	0.03%
2021/08/20	13	132.08	4	134.13	134.00	9	41,914	0.02%
2021/08/19	3	135.00	22	134.11	131.00	-19	41,943	-0.05%
2021/08/18	2	133.00	18	132.97	138.00	-16	41,982	-0.04%
2021/08/17	11	131.05	2	131.25	128.50	9	42,183	0.02%
2021/08/16	3	133.00	2	136.50	136.50	1	42,389	0.00%
2021/08/13	11	138.14	6	135.00	135.00	5	42,727	0.01%
2021/08/12	2	139.00	1	142.00	142.00	1	42,740	0.00%
2021/08/11	2	138.50	3	139.00	138.50	-1	42,965	0.00%
2021/08/10	20.1	141.20	0	0.00	141.00	20.1	43,419	0.05%
2021/08/06	5.1	146.18	2	145.25	146.00	3.1	44,561	0.01%
2021/08/05	0	0.00	4	149.25	148.50	-4	44,987	-0.01%
2021/08/04	9	147.67	1	147.04	147.00	8	45,362	0.02%
2021/08/03	3	146.67	4	149.00	150.00	-1	45,466	0.00%
2021/08/02	4.1	146.60	4	145.38	145.50	0.1	45,164	0.00%
2021/07/30	32	147.47	13	145.19	146.00	19	45,517	0.04%
2021/07/29	2.1	150.54	46	149.15	151.50	-43.9	45,311	-0.10%
2021/07/28	42	134.64	9	133.78	138.00	33	44,177	0.07%
2021/07/27	7	142.36	34	140.53	142.00	-27	44,252	-0.06%
2021/07/26	3	140.50	10	144.75	146.00	-7	44,447	-0.02%
2021/07/23	29	141.17	8	139.75	139.50	21	45,863	0.05%
2021/07/22	2	145.25	8	143.50	146.50	-6	45,892	-0.01%
2021/07/21	18	139.28	9	142.44	137.50	9	45,871	0.02%
2021/07/20	6	141.42	20	142.13	141.50	-14	46,677	-0.03%
2021/07/19	6	142.67	7	142.86	142.00	-1	46,741	0.00%
2021/07/16	2	143.75	7	143.50	143.50	-5	46,909	-0.01%
2021/07/15	17	143.35	4	144.00	143.50	13	46,916	0.03%
2021/07/14	2	140.75	5	141.30	143.00	-3	46,657	-0.01%
2021/07/13	8	136.75	20	140.65	136.00	-12	46,685	-0.03%
2021/07/12	28	142.75	10	143.05	140.50	18	46,350	0.04%
2021/07/09	14	141.54	0	0.00	142.50	14	45,699	0.03%
2021/07/08	57	145.31	73	142.05	141.00	-16	45,170	-0.04%
2021/07/07	5	135.90	14	137.71	137.00	-9	43,617	-0.02%
2021/07/06	8	132.25	4	133.25	132.50	4	42,823	0.01%
2021/07/05	52	132.47	14	133.71	132.00	38	42,622	0.09%
2021/07/02	9	125.94	35	128.29	126.50	-26	42,212	-0.06%
2021/07/01	40	123.55	6	122.75	123.50	34	42,277	0.08%
2021/06/30	5	128.70	7	129.07	129.00	-2	42,027	0.00%
2021/06/29	2	127.75	2	129.00	127.50	0	42,316	0.00%
2021/06/28	12	127.17	10	128.20	129.00	2	42,459	0.00%
2021/06/25	15	129.53	12	129.58	127.50	3	43,049	0.01%
2021/06/24	21	134.24	4	132.00	131.00	17	42,902	0.04%
2021/06/23	17	136.09	19	134.24	132.00	-2	42,736	0.00%
2021/06/22	19	135.26	7	136.43	134.50	12	42,414	0.03%
2021/06/21	3	132.00	3	133.50	131.00	0	41,300	0.00%
2021/06/18	12	136.58	11	136.45	130.00	1	40,949	0.00%
2021/06/17	26	132.60	26	131.65	134.00	0	40,204	0.00%
2021/06/16	7	127.64	46	131.29	126.00	-39	39,790	-0.10%
2021/06/15	3	127.00	6	127.33	127.00	-3	39,540	-0.01%
2021/06/11	45	125.60	32	125.91	124.50	13	39,293	0.03%
2021/06/10	6	127.58	1	128.50	129.00	5	38,866	0.01%
2021/06/09	9	128.56	12	127.63	127.00	-3	38,364	-0.01%
2021/06/08	35	128.00	39	130.40	125.50	-4	37,625	-0.01%
2021/06/07	26	120.42	26	125.83	127.50	0	35,915	0.00%
2021/06/04	32	118.37	4	117.75	117.50	28	34,528	0.08%
2021/06/03	6	116.00	40	115.96	121.50	-34	34,260	-0.10%
2021/06/02	0	0.00	4	111.88	110.50	-4	33,571	-0.01%
2021/06/01	4	113.38	15	113.53	113.00	-11	33,590	-0.03%
2021/05/31	16	108.78	15	109.63	112.50	1	33,698	0.00%
2021/05/28	3	103.83	3	104.17	104.50	0	33,554	0.00%
2021/05/27	3	100.83	3	100.80	101.00	0	33,888	0.00%
2021/05/26	20	103.93	0	0.00	103.00	20	34,331	0.06%
2021/05/25	13	106.12	21	105.74	105.50	-8	35,061	-0.02%
2021/05/24	2	102.00	11	101.32	103.50	-9	36,108	-0.02%
2021/05/21	5	98.92	20	99.00	100.50	-15	37,302	-0.04%
2021/05/20	20	95.81	10	95.74	94.60	10	37,401	0.03%
2021/05/19	2	98.65	2	97.95	98.10	0	37,295	0.00%
2021/05/18	2	96.80	17	98.45	99.70	-15	37,232	-0.04%
2021/05/17	57	92.30	29	95.44	93.10	28	37,215	0.08%
2021/05/14	16	98.96	21	99.92	95.00	-5	37,677	-0.01%
2021/05/13	0	0.00	48	94.24	94.60	-48	38,375	-0.13%
2021/05/12	42	94.27	6	89.23	91.20	36	38,151	0.09%
2021/05/11	21	96.79	4	96.53	96.40	17	37,916	0.04%
2021/05/10	3	105.50	2	104.00	101.50	1	37,896	0.00%
2021/05/07	6	107.58	12	107.00	106.50	-6	37,982	-0.02%
2021/05/06	15	103.53	16	106.78	106.50	-1	37,971	0.00%
2021/05/05	3	101.17	2	100.50	99.00	1	37,700	0.00%
2021/05/04	2.2	106.36	3	105.17	104.50	-0.8	37,873	0.00%
2021/05/03	6.8	114.45	16	114.28	109.50	-9.2	37,914	-0.02%
2021/04/29	14	117.04	31	116.39	115.00	-17	38,351	-0.04%
2021/04/28	5	107.50	17	109.68	112.50	-12	36,899	-0.03%
2021/04/27	7	101.21	12.1	102.87	102.50	-5.1	36,684	-0.01%
2021/04/26	35	98.61	20.2	98.24	99.80	14.8	36,282	0.04%
2021/04/23	1	90.80	46	93.55	94.20	-45	35,756	-0.13%
2021/04/22	1	94.60	15	92.60	90.80	-14	36,308	-0.04%
2021/04/21	7	93.40	11	93.71	92.60	-4	36,378	-0.01%
2021/04/20	17	93.22	0	0.00	93.30	17	37,309	0.05%
2021/04/19	4	92.83	24	93.07	93.20	-20	38,595	-0.05%
2021/04/16	3	88.07	7	89.99	90.10	-4	38,726	-0.01%
2021/04/15	31	88.02	22	87.81	87.90	9	39,070	0.02%
2021/04/14	10	87.57	5	87.90	87.50	5	39,642	0.01%
2021/04/13	2	89.65	0	0.00	88.00	2	41,201	0.00%
2021/04/12	2	89.90	5	91.60	89.60	-3	42,270	-0.01%
2021/04/09	2	92.30	0	0.00	91.70	2	43,353	0.00%
2021/04/08	7	92.27	7	92.74	92.90	0	43,479	0.00%
2021/04/07	7	92.07	40	92.50	91.40	-33	43,664	-0.08%
2021/04/06	3	92.33	6	93.08	93.10	-3	43,839	-0.01%
2021/04/01	7	91.87	5	92.60	91.60	2	43,770	0.00%
2021/03/31	2	91.65	4	91.93	91.50	-2	43,520	0.00%
2021/03/30	2	92.30	6	92.50	91.20	-4	43,491	-0.01%
2021/03/29	3	90.37	2	89.70	89.80	1	43,283	0.00%
2021/03/26	7	87.80	41	89.93	89.90	-34	43,297	-0.08%
2021/03/25	10	86.96	1	85.90	85.90	9	43,389	0.02%
2021/03/24	3	88.20	1	87.90	87.90	2	43,405	0.00%
2021/03/23	24	89.30	13	88.05	88.00	11	44,490	0.02%
2021/03/22	6.1	87.93	1	87.70	87.70	5.1	45,900	0.01%
2021/03/19	20	90.10	6	90.83	89.00	14	46,716	0.03%
2021/03/18	21	92.80	15	92.49	92.10	6	46,643	0.01%
2021/03/17	3	91.10	4	91.20	90.90	-1	47,115	0.00%
2021/03/16	8	91.19	17	90.91	90.70	-9	47,263	-0.02%
2021/03/15	25	90.74	10	90.48	90.60	15	47,636	0.03%
2021/03/12	44	91.55	17	93.36	91.50	27	47,867	0.06%
2021/03/11	6	90.20	23	90.94	92.90	-17	47,966	-0.04%
2021/03/10	20	88.87	16	88.99	88.70	4	48,491	0.01%
2021/03/09	11	87.35	1	86.60	86.60	10	48,790	0.02%
2021/03/08	10	92.31	8	91.18	90.20	2	48,940	0.00%
2021/03/05	3	91.30	15	91.41	91.20	-12	50,104	-0.02%
2021/03/04	12	92.25	8	92.54	92.70	4	52,442	0.01%
2021/03/03	21	91.72	40	91.32	91.80	-19	53,757	-0.04%
2021/03/02	16	96.31	4	95.95	94.30	12	55,577	0.02%
2021/02/26	30	96.36	44	96.57	97.50	-14	56,057	-0.02%
2021/02/25	51	97.91	23	97.92	95.60	28	56,942	0.05%
2021/02/24	22	98.52	5	101.88	97.00	17	57,015	0.03%
2021/02/23	19	99.83	45	99.68	99.60	-26	55,581	-0.05%
2021/02/22	40	95.46	11	94.67	95.40	29	54,311	0.05%
2021/02/19	14	91.79	12	92.72	91.60	2	53,977	0.00%
2021/02/18	2	91.85	4	91.73	91.60	-2	54,251	0.00%
2021/02/17	3	91.57	2	91.40	91.60	1	54,421	0.00%
2021/02/05	17	87.81	13	86.28	89.70	4	54,179	0.01%
2021/02/04	52	83.67	16	83.36	84.10	36	53,694	0.07%
2021/02/03	17	86.89	11.1	86.50	86.30	5.9	53,575	0.01%
2021/02/02	20	88.10	2	88.20	88.70	18	54,535	0.03%
2021/02/01	5	85.96	5	85.88	85.80	0	54,538	0.00%
2021/01/29	5	87.92	4	86.93	86.50	1	55,129	0.00%
2021/01/28	3	89.10	33	88.28	88.10	-30	55,493	-0.05%
2021/01/27	39	93.08	7	92.89	92.60	32	55,971	0.06%
2021/01/26	16	94.92	4	96.40	94.00	12	56,395	0.02%
2021/01/25	22	97.86	55	97.97	95.70	-33	57,058	-0.06%
2021/01/22	60	100.02	55	97.59	101.00	5	57,884	0.01%
2021/01/21	46	94.83	9	94.61	95.60	37	59,732	0.06%
2021/01/20	7	95.39	8	92.98	92.40	-1	61,407	0.00%
2021/01/19	4	96.30	17	96.61	96.40	-13	61,789	-0.02%
2021/01/18	20.1	95.78	3	95.53	95.00	17.1	61,976	0.03%
2021/01/15	3	99.20	11	98.75	100.00	-8	61,555	-0.01%
2021/01/14	7	99.11	6	98.03	96.70	1	61,284	0.00%
2021/01/13	42	99.86	87	98.11	97.60	-45	61,781	-0.07%
2021/01/12	18	97.58	44	97.79	99.40	-26	61,431	-0.04%
2021/01/11	73	93.39	10	93.61	94.90	63	60,811	0.10%
2021/01/08	5	90.70	3	90.63	90.20	2	61,011	0.00%
2021/01/07	8	92.81	6	92.65	92.10	2	61,312	0.00%
2021/01/06	20	95.35	25	95.47	91.10	-5	61,376	-0.01%
2021/01/05	11	92.30	48	91.79	94.30	-37	60,159	-0.06%
2021/01/04	25	89.35	13	89.55	90.50	12	60,302	0.02%
2020/12/31	2	87.25	3	87.10	87.40	-1	60,960	0.00%
2020/12/30	9	86.88	8.2	87.22	86.90	0.8	61,035	0.00%
2020/12/29	5	85.60	10	86.39	85.70	-5	61,404	-0.01%
2020/12/28	3	84.90	6	84.82	85.30	-3	61,824	0.00%
2020/12/25	7	84.70	5	84.44	84.00	2	62,192	0.00%
2020/12/24	5	85.12	24	85.05	84.50	-19	63,048	-0.03%
2020/12/23	12	86.09	36	85.20	86.20	-24	63,601	-0.04%
2020/12/22	10	83.16	7	83.21	82.10	3	63,628	0.00%
2020/12/21	35	83.01	10	83.44	84.40	25	63,914	0.04%
2020/12/18	6	86.20	54	85.85	85.60	-48	63,587	-0.08%
2020/12/17	19	87.23	25	87.93	86.00	-6	63,837	-0.01%
2020/12/16	9	87.36	8	87.73	86.70	1	63,035	0.00%
2020/12/15	28	85.34	45	85.13	85.80	-17	61,831	-0.03%
2020/12/14	10	83.70	2	83.75	83.80	8	61,512	0.01%
2020/12/11	17	83.91	1	83.40	81.60	16	61,773	0.03%
2020/12/10	4	83.15	32	82.31	82.20	-28	62,338	-0.04%
2020/12/09	57	83.46	6	83.30	83.20	51	62,771	0.08%
2020/12/08	11	83.38	8	83.89	84.50	3	62,827	0.00%
2020/12/07	14	82.04	7	81.50	82.00	7	62,863	0.01%
2020/12/04	16	82.60	10	82.30	81.30	6	62,840	0.01%
2020/12/03	12	84.12	7	84.30	83.70	5	62,580	0.01%
2020/12/02	11	85.23	50	86.45	85.20	-39	63,063	-0.06%
2020/12/01	34	85.30	3	85.80	84.70	31	63,151	0.05%
2020/11/30	41	91.67	70	91.71	89.90	-29	62,581	-0.05%
2020/11/27	60	90.31	91	90.73	90.40	-31	60,742	-0.05%
2020/11/26	6	88.60	14	87.54	89.60	-8	60,438	-0.01%
2020/11/25	10	83.23	2	84.55	83.10	8	58,650	0.01%
2020/11/24	14	82.59	25	82.26	82.00	-11	58,605	-0.02%
2020/11/23	18	77.58	13	78.41	78.70	5	57,910	0.01%
2020/11/20	5	75.40	6	75.25	75.70	-1	57,502	0.00%
2020/11/19	12	75.96	13	75.10	74.90	-1	58,172	0.00%
2020/11/18	4	75.15	6	75.22	75.50	-2	59,352	0.00%
2020/11/17	36	75.74	7	75.50	74.60	29	61,134	0.05%
2020/11/16	3	74.37	4	74.65	74.60	-1	62,521	0.00%
2020/11/13	2	72.70	7	73.60	74.10	-5	63,706	-0.01%
2020/11/12	12	73.73	3	74.10	72.60	9	64,521	0.01%
2020/11/11	9	73.83	10	74.00	74.30	-1	65,185	0.00%
2020/11/10	22	71.25	28	71.18	71.50	-6	66,517	-0.01%
2020/11/09	6	69.48	41	69.82	69.50	-35	69,019	-0.05%
2020/11/06	11	69.59	20	70.25	68.80	-9	71,463	-0.01%
2020/11/05	13	68.85	2	68.80	68.80	11	72,740	0.02%
2020/11/04	29	67.99	15	67.41	68.80	14	72,944	0.02%
2020/11/03	23	65.88	21	66.23	66.30	2	72,802	0.00%
2020/11/02	135	66.86	134	65.97	65.20	1	73,546	0.00%	大買/大賣/
2020/10/30	54	68.21	51	68.01	68.20	3	74,091	0.00%
2020/10/29	77	68.30	76	68.20	67.90	1	73,573	0.00%
2020/10/28	35	76.01	14	75.99	74.90	21	71,088	0.03%
2020/10/27	39	82.77	23	82.28	81.60	16	70,088	0.02%
2020/10/26	4	84.40	5	85.40	85.40	-1	70,887	0.00%
2020/10/23	25	86.12	0	0.00	85.10	25	71,376	0.04%
2020/10/22	17	85.21	22	86.70	87.30	-5	72,429	-0.01%
2020/10/21	31	88.11	6	86.13	86.40	25	72,400	0.03%
2020/10/20	11	86.18	10	87.12	88.00	1	71,906	0.00%
2020/10/19	10	85.58	7	85.93	85.50	3	71,528	0.00%
2020/10/16	18	86.14	35	85.67	83.70	-17	71,336	-0.02%
2020/10/15	20	86.51	5	86.06	85.50	15	71,712	0.02%
2020/10/14	1	85.30	3	85.77	85.60	-2	71,470	0.00%
2020/10/13	9	84.17	14	83.99	85.50	-5	71,194	-0.01%
2020/10/12	34	85.30	31	85.58	85.20	3	70,769	0.00%
2020/10/08	11	83.21	28	83.93	84.80	-17	69,865	-0.02%
2020/10/07	3	78.90	3	78.80	79.00	0	68,398	0.00%
2020/10/06	8	78.66	10	78.05	77.70	-2	68,258	0.00%
2020/10/05	2	76.90	8	76.75	78.20	-6	67,908	-0.01%
2020/09/30	3	73.47	0	0.00	74.40	3	67,513	0.00%
2020/09/29	21	75.21	20	75.82	74.10	1	67,447	0.00%
2020/09/28	7	75.67	12	76.18	77.50	-5	67,495	-0.01%
2020/09/25	12	72.50	3	71.50	72.50	9	68,043	0.01%
2020/09/24	5	74.76	14	74.76	73.80	-9	68,601	-0.01%
2020/09/23	2	77.85	4	78.10	77.30	-2	68,536	0.00%
2020/09/22	15	77.41	3	78.47	77.40	12	69,533	0.02%
2020/09/21	5	77.60	15	78.14	78.90	-10	70,822	-0.01%
2020/09/18	15	78.67	13	79.02	78.20	2	70,780	0.00%
2020/09/17	3	80.10	9	79.32	80.20	-6	71,756	-0.01%
2020/09/16	11	77.92	12	77.84	77.90	-1	71,586	0.00%
2020/09/15	19	77.34	16	77.47	76.30	3	71,361	0.00%
2020/09/14	3	75.17	9	75.02	76.00	-6	70,461	-0.01%
2020/09/11	7	72.93	9	72.58	72.30	-2	70,578	0.00%
2020/09/10	15	72.83	15	73.04	72.90	0	70,539	0.00%
2020/09/09	25	72.81	8	72.98	73.90	17	70,631	0.02%
2020/09/08	23	73.33	30	73.15	73.20	-7	70,710	-0.01%
2020/09/07	25	73.15	58	73.41	72.10	-33	70,942	-0.05%
2020/09/04	50	76.05	32	76.01	75.70	18	71,624	0.03%
2020/09/03	10	79.31	24	78.80	78.60	-14	72,189	-0.02%
2020/09/02	17	76.66	9	76.31	76.80	8	71,634	0.01%
2020/09/01	222	77.22	76	75.41	77.40	146	71,278	0.20%	大買/鉅額交易
2020/08/31	21	74.00	121	74.17	73.60	-100	70,230	-0.14%	大賣/
2020/08/28	86	74.87	129	75.48	74.50	-43	70,159	-0.06%	大賣/
2020/08/27	25	78.92	19	79.57	77.30	6	69,615	0.01%
2020/08/26	22	79.58	27	79.67	79.60	-5	70,441	-0.01%
2020/08/25	30	79.94	25	79.51	78.70	5	71,019	0.01%
2020/08/24	15	77.75	15	77.67	79.20	0	70,251	0.00%
2020/08/21	85	81.40	54	81.61	80.60	31	69,177	0.04%
2020/08/20	52	84.34	63	80.15	79.70	-11	67,258	-0.02%
2020/08/19	56	87.65	38	87.57	88.50	18	65,728	0.03%
2020/08/18	9	83.81	19	84.67	84.10	-10	64,433	-0.02%
2020/08/17	36	83.28	33	83.40	83.00	3	63,683	0.00%
2020/08/14	49	83.83	54	84.09	85.00	-5	62,732	-0.01%
2020/08/13	53	86.86	40.2	86.90	80.60	12.9	60,857	0.02%
2020/08/12	61	86.10	55	86.00	89.00	6	58,690	0.01%
2020/08/11	60	79.17	66	79.48	81.60	-6	56,951	-0.01%
2020/08/10	46	76.46	41	76.44	76.00	5	55,194	0.01%
2020/08/07	35	75.94	33	75.77	75.50	2	54,697	0.00%
2020/08/06	132	75.01	51	75.49	76.10	81	54,167	0.15%	大買/
2020/08/05	51	72.63	40	72.08	73.70	11	52,876	0.02%
2020/08/04	18	66.62	54	66.79	67.00	-36	51,476	-0.07%
2020/08/03	11	63.79	19	64.15	63.40	-8	51,017	-0.02%
2020/07/31	62	64.71	18	63.62	64.30	44	51,372	0.09%
2020/07/30	10	61.63	46.2	62.30	62.90	-36.2	50,629	-0.07%
2020/07/29	8	58.68	21	59.16	59.00	-13	49,351	-0.03%
2020/07/28	28	57.66	98	57.55	59.40	-70	48,793	-0.14%
2020/07/27	1	56.50	13	56.95	56.50	-12	48,176	-0.02%
2020/07/24	23	54.63	2	55.10	54.70	21	49,017	0.04%
2020/07/23	3	56.40	1	57.40	56.30	2	49,234	0.00%
2020/07/22	56	56.86	9	56.32	56.50	47	49,184	0.10%
2020/07/21	35	56.17	13	56.08	56.60	22	48,638	0.05%
2020/07/20	5	52.90	108	52.08	53.40	-103	47,666	-0.22%	大賣/鉅額交易
2020/07/17	3	51.40	16	51.13	50.80	-13	47,414	-0.03%
2020/07/16	7	52.41	0	0.00	52.40	7	47,493	0.01%
2020/07/15	5	52.46	5	53.38	51.80	0	47,550	0.00%
2020/07/14	4	52.75	25	52.21	52.20	-21	47,732	-0.04%
2020/07/13	4	54.48	10	54.10	53.90	-6	47,803	-0.01%
2020/07/10	4	55.08	5	55.50	54.40	-1	48,323	0.00%
2020/07/09	5	56.50	21	56.52	56.50	-16	48,738	-0.03%
2020/07/08	31	56.40	4	56.50	56.30	27	49,117	0.05%
2020/07/07	8	55.46	19	56.01	55.90	-11	48,970	-0.02%
2020/07/06	13	56.22	27	55.30	57.30	-14	48,832	-0.03%
2020/07/03	24	53.08	3	51.80	53.50	21	48,232	0.04%
2020/07/02	0	0.00	16	50.19	50.80	-16	47,947	-0.03%
2020/07/01	11	50.05	31	49.60	49.45	-20	47,983	-0.04%
2020/06/30	15	49.53	11	49.28	50.10	4	47,110	0.01%
2020/06/29	30	46.40	4	46.46	46.30	26	46,253	0.06%
2020/06/24	15	47.56	52	47.08	47.00	-37	46,104	-0.08%
2020/06/23	2	46.13	10	46.40	46.10	-8	45,327	-0.02%
2020/06/19	3	45.80	4	46.14	45.95	-1	45,664	0.00%
2020/06/18	4.2	45.73	0	0.00	45.75	4.2	45,725	0.01%
2020/06/16	20	45.20	34	45.03	45.00	-14	45,354	-0.03%
2020/06/15	9	44.66	2	44.35	44.00	7	45,893	0.02%
2020/06/12	33	44.63	15	45.05	44.80	18	45,967	0.04%
2020/06/11	0	0.00	6	45.03	44.65	-6	45,829	-0.01%
2020/06/10	32	44.50	5	44.88	45.20	27	44,609	0.06%
2020/06/09	6	43.82	9	43.63	43.30	-3	43,921	-0.01%
2020/06/08	2	44.85	1	44.45	43.85	1	44,642	0.00%
2020/06/05	10	44.80	0	0.00	44.80	10	44,671	0.02%
2020/06/04	1	44.50	1	44.45	44.80	0	44,895	0.00%
2020/06/03	4	43.58	2	43.83	43.80	2	44,819	0.00%
2020/06/02	14	44.77	7	45.13	43.40	7	44,441	0.02%
2020/06/01	1	41.80	11	42.65	44.10	-10	43,713	-0.02%
2020/05/29	1	39.95	1	40.45	40.10	0	42,868	0.00%
2020/05/28	2	40.83	6	41.03	40.40	-4	43,321	-0.01%
2020/05/27	0	0.00	2	40.25	39.90	-2	43,190	0.00%
2020/05/25	6	39.30	0	0.00	39.40	6	43,314	0.01%
2020/05/22	0	0.00	48	39.08	39.15	-48	43,210	-0.11%
2020/05/21	13	40.52	10	40.50	40.75	3	42,963	0.01%
2020/05/20	29	39.73	26	39.87	39.60	3	42,730	0.01%
2020/05/19	50	38.64	64	38.08	39.10	-14	42,249	-0.03%
2020/05/18	30	40.24	6	40.63	39.55	24	40,794	0.06%
2020/05/15	125	44.08	9	43.63	43.90	116	39,772	0.29%	大買/鉅額交易
2020/05/14	3	44.10	2	44.50	42.80	1	39,458	0.00%
2020/05/12	4	44.60	36	45.01	45.00	-32	39,518	-0.08%
2020/05/11	20	45.45	3	45.92	44.95	17	40,066	0.04%
2020/05/08	22	44.82	2	45.15	44.70	20	39,944	0.05%
2020/05/07	43	43.88	145	43.77	44.30	-102	39,895	-0.26%	大賣/鉅額交易
2020/05/05	1	43.50	1	42.65	42.50	0	39,282	0.00%
2020/05/04	1	41.55	0	0.00	43.00	1	39,354	0.00%
2020/04/30	3	42.72	45	42.66	42.85	-42	39,758	-0.11%
2020/04/29	152	42.29	6	40.80	42.00	146	39,510	0.37%	大買/鉅額交易
2020/04/28	33	39.31	151	39.20	39.45	-118	38,831	-0.30%	大賣/鉅額交易
2020/04/27	0	0.00	0.8	38.30	38.30	-0.8	38,629	0.00%
2020/04/23	16	38.11	6	37.64	37.60	10	38,911	0.03%
2020/04/22	26.4	36.79	1	36.95	37.45	25.4	39,313	0.06%
2020/04/21	0	0.00	110	36.52	36.65	-110	39,455	-0.28%	大賣/鉅額交易
2020/04/20	8.4	38.14	2	38.10	38.10	6.4	40,149	0.02%
2020/04/17	0	0.00	10	38.55	38.10	-10	40,384	-0.02%
2020/04/16	81	38.22	51	38.11	38.10	30	40,082	0.07%
2020/04/15	6	39.09	4	38.73	37.40	2	39,668	0.01%
2020/04/14	37	38.00	12	37.15	38.15	25	38,970	0.06%
2020/04/13	57	36.15	17	35.76	35.55	40	38,277	0.10%
2020/04/10	3	34.38	3	34.78	35.00	0	37,686	0.00%
2020/04/09	17	35.09	46	34.54	34.70	-29	37,724	-0.08%
2020/04/08	10	33.60	34	33.84	34.00	-24	37,357	-0.06%
2020/04/07	3	32.88	4	33.09	33.15	-1	36,620	0.00%
2020/04/06	9	31.06	4	31.48	31.35	5	35,705	0.01%
2020/04/01	2	31.70	7	31.69	31.70	-5	35,234	-0.01%
2020/03/31	22	32.38	15.5	32.53	32.00	6.5	35,038	0.02%
2020/03/30	3	30.00	7	30.36	30.90	-4	34,207	-0.01%
2020/03/27	66	31.02	1	31.00	30.25	65	34,448	0.19%
2020/03/26	86	31.07	9	30.94	31.00	77	34,488	0.22%
2020/03/25	9.2	31.30	74	30.85	31.10	-64.8	34,099	-0.19%
2020/03/24	14	28.92	5	28.82	28.60	9	33,725	0.03%
2020/03/23	36	27.25	31	26.96	27.05	5	33,364	0.01%
2020/03/20	0	0.00	80	26.80	27.05	-80	33,143	-0.24%
2020/03/19	64	24.07	61.1	26.10	24.60	2.9	33,038	0.01%
2020/03/18	30	27.22	0	0.00	26.20	30	32,226	0.09%
2020/03/17	22	27.76	7	27.56	26.50	15	31,953	0.05%
2020/03/16	2.1	30.24	107	30.45	28.40	-104.9	31,401	-0.33%	大賣/鉅額交易
2020/03/13	1.2	30.54	1	30.35	31.45	0.2	31,149	0.00%
2020/03/12	7	34.61	3	34.65	33.70	4	30,591	0.01%
2020/03/11	4	38.09	44	39.08	37.40	-40	29,728	-0.13%
2020/03/10	55	38.56	0	0.00	38.95	55	29,350	0.19%
2020/03/09	1	39.90	0	0.00	39.50	1	28,782	0.00%
2020/03/05	17	41.96	18	41.98	41.90	-1	29,206	0.00%
2020/03/04	1	41.60	0	0.00	41.40	1	28,573	0.00%
2020/03/03	1	41.45	67	42.07	41.45	-66	28,765	-0.23%
2020/03/02	63	39.41	29	39.62	39.25	34	28,375	0.12%
2020/02/27	22	40.28	10	41.13	40.00	12	28,339	0.04%
2020/02/26	17	41.47	30	42.18	41.25	-13	28,229	-0.05%
2020/02/25	29	42.10	4	42.10	41.75	25	28,242	0.09%
2020/02/24	2	41.43	10	42.01	42.45	-8	28,228	-0.03%
2020/02/21	6	42.30	6	42.07	41.70	0	28,350	0.00%
2020/02/20	6	42.23	2	42.55	42.00	4	28,511	0.01%
2020/02/19	23	41.95	23	41.91	41.75	0	28,704	0.00%
2020/02/18	2	41.00	1	41.45	41.10	1	29,215	0.00%
2020/02/17	3	41.20	0	0.00	41.35	3	29,396	0.01%
2020/02/14	2	41.50	4	42.14	41.50	-2	29,899	-0.01%
2020/02/13	7	42.42	8	42.31	42.05	-1	30,681	0.00%
2020/02/12	23	42.12	11	41.86	42.85	12	31,059	0.04%
2020/02/11	2	40.30	1	40.60	40.30	1	30,346	0.00%
2020/02/10	4	37.43	25	38.76	39.85	-21	30,380	-0.07%
2020/02/07	7	39.41	25	39.48	38.90	-18	30,561	-0.06%
2020/02/06	24	40.13	3	40.08	40.20	21	30,529	0.07%
2020/02/05	7	39.90	2	39.90	39.15	5	30,330	0.02%
2020/02/04	9	39.79	30	39.70	40.25	-21	29,924	-0.07%
2020/02/03	21	36.89	101	35.42	36.75	-80	29,326	-0.27%	大賣/
2020/01/31	36	39.14	33	38.96	38.65	3	29,221	0.01%
2020/01/30	18	40.61	15	40.35	40.35	3	28,739	0.01%
2020/01/20	2	44.15	7	44.53	44.80	-5	28,516	-0.02%
2020/01/16	3	44.08	0	0.00	43.60	3	28,750	0.01%
2020/01/15	6	44.98	2	45.00	44.75	4	28,458	0.01%
2020/01/14	6	45.03	15	45.08	45.40	-9	29,106	-0.03%
2020/01/10	34	41.71	34	42.22	42.40	0	27,883	0.00%
2020/01/09	0	0.00	1	41.30	41.05	-1	28,095	0.00%
2020/01/08	3	40.48	0	0.00	40.45	3	28,732	0.01%
2020/01/07	1	41.30	2	41.70	41.30	-1	29,020	0.00%
2020/01/06	10	41.23	1	41.35	41.35	9	29,488	0.03%
2020/01/03	7	43.19	5	42.50	42.50	2	29,657	0.01%
2020/01/02	102	43.06	3	43.50	43.60	99	29,556	0.33%	大買/
2019/12/31	5	41.85	5	41.98	42.00	0	29,407	0.00%
2019/12/30	3	41.60	2	41.80	41.80	1	29,720	0.00%
2019/12/27	6	41.50	6	41.60	41.65	0	29,875	0.00%
2019/12/26	5	41.54	5	41.10	41.10	0	30,009	0.00%
2019/12/25	10	41.68	2	41.35	41.50	8	30,110	0.03%
2019/12/24	1	41.60	1	42.05	42.25	0	30,221	0.00%
2019/12/23	1	42.80	1	41.35	41.50	0	29,838	0.00%
2019/12/20	1	43.80	0	0.00	44.10	1	29,535	0.00%
2019/12/19	2	43.95	2	44.53	43.90	0	29,698	0.00%
2019/12/18	0	0.00	2	45.13	44.80	-2	29,918	-0.01%
2019/12/17	6	45.80	2	46.08	45.75	4	30,235	0.01%
2019/12/16	0	0.00	3	45.02	45.40	-3	30,282	-0.01%
2019/12/13	2	43.98	23	43.67	44.30	-21	30,577	-0.07%
2019/12/11	2	43.88	21	44.01	43.90	-19	31,881	-0.06%
2019/12/10	15	43.70	6	43.72	44.00	9	32,413	0.03%
2019/12/09	10	44.40	10	44.35	44.35	0	32,396	0.00%
2019/12/06	1	44.75	0	0.00	44.75	1	33,039	0.00%
2019/12/05	20	44.60	3	44.83	44.60	17	33,533	0.05%
2019/12/04	4	44.39	1	44.15	44.20	3	34,215	0.01%
2019/12/03	1	44.40	1.3	44.50	44.80	-0.3	36,255	0.00%
2019/11/29	6	46.17	4	46.46	46.15	2	37,032	0.01%
2019/11/28	10	47.61	5	47.84	47.00	5	36,977	0.01%
2019/11/27	0	0.00	2	47.00	47.00	-2	36,689	-0.01%
2019/11/26	22	46.88	0	0.00	46.35	22	36,692	0.06%
2019/11/25	3	46.98	0	0.00	46.35	3	36,504	0.01%
2019/11/22	5	47.10	5	47.25	47.00	0	36,500	0.00%
2019/11/21	1	47.95	0	0.00	48.00	1	36,640	0.00%
2019/11/20	2	48.35	1	48.60	48.80	1	37,003	0.00%
2019/11/19	1	48.70	1	49.00	48.55	0	37,762	0.00%
2019/11/18	8	49.49	7	49.59	49.65	1	37,745	0.00%
2019/11/15	13	49.95	10	49.49	48.50	3	37,910	0.01%
2019/11/14	8	48.58	8	48.34	48.10	0	37,402	0.00%
2019/11/13	15	48.26	50	48.42	48.30	-35	37,744	-0.09%
2019/11/12	32	48.90	59	48.34	50.00	-27	38,117	-0.07%
2019/11/11	74	48.00	10	47.61	47.10	64	38,339	0.17%
2019/11/08	10	45.79	37	45.92	46.00	-27	37,832	-0.07%
2019/11/07	11	45.30	11	45.66	45.90	0	38,154	0.00%
2019/11/06	17	45.30	40	45.60	45.20	-23	38,583	-0.06%
2019/11/05	35	47.89	6	47.72	47.50	29	38,615	0.08%
2019/11/04	36	47.78	2	47.80	47.40	34	39,116	0.09%
2019/10/31	2	47.75	0	0.00	47.15	2	40,213	0.00%
2019/10/30	47	48.01	24	48.16	48.25	23	40,268	0.06%
2019/10/29	3	46.75	3	47.00	46.90	0	40,202	0.00%
2019/10/28	4	47.98	0	0.00	47.50	4	40,359	0.01%
2019/10/25	0	0.00	5	47.95	48.20	-5	40,460	-0.01%
2019/10/24	19	48.40	21	48.16	48.15	-2	40,493	0.00%
2019/10/23	2	48.18	52	48.13	48.25	-50	40,302	-0.12%
2019/10/22	36	47.80	23	48.18	48.25	13	40,503	0.03%
2019/10/21	15	45.87	3	46.20	45.85	12	40,114	0.03%
2019/10/18	26	46.35	6	46.92	46.20	20	40,718	0.05%
2019/10/17	6	47.15	6	47.65	47.00	0	42,029	0.00%
2019/10/16	12	47.21	14	47.70	47.80	-2	43,605	0.00%
2019/10/15	3	46.50	24	46.20	46.55	-21	43,671	-0.05%
2019/10/14	6	45.86	11.4	45.77	46.35	-5.4	43,508	-0.01%
2019/10/09	8	43.83	0	0.00	43.10	8	43,186	0.02%
2019/10/08	3	45.80	1	45.60	45.60	2	43,288	0.00%
2019/10/07	22	46.10	23	46.62	46.40	-1	43,819	0.00%
2019/10/04	2	45.80	0	0.00	45.30	2	44,048	0.00%
2019/10/03	1	44.05	1	44.50	45.15	0	44,257	0.00%
2019/10/02	0	0.00	2	44.40	44.80	-2	44,342	0.00%
2019/10/01	0	0.00	49	43.81	44.20	-49	44,433	-0.11%
2019/09/27	115	44.93	120	43.94	43.65	-5	44,569	-0.01%	大買/大賣/
2019/09/26	108	45.87	54	45.20	45.20	54	44,804	0.12%	大買/
2019/09/25	13	45.45	5	45.92	45.50	8	45,212	0.02%
2019/09/24	12	47.36	10	46.99	46.65	2	45,998	0.00%
2019/09/23	23	47.77	0	0.00	47.65	23	46,264	0.05%
2019/09/20	6	45.87	3	46.25	46.50	3	46,602	0.01%
2019/09/19	15	46.61	10	46.36	46.50	5	46,573	0.01%
2019/09/18	23	46.11	23	46.30	46.30	0	46,481	0.00%
2019/09/17	23	46.47	51	46.51	46.10	-28	46,224	-0.06%
2019/09/16	3	45.88	32	46.39	46.80	-29	46,336	-0.06%
2019/09/12	25	44.59	4	44.83	44.95	21	46,632	0.05%
2019/09/11	4	43.48	1	43.25	43.25	3	47,238	0.01%
2019/09/10	15	43.56	4	43.21	43.05	11	47,453	0.02%
2019/09/09	10	44.25	14	44.54	44.80	-4	47,335	-0.01%
2019/09/06	19	44.86	5	44.85	43.85	14	47,198	0.03%
2019/09/05	15	44.24	48	43.95	44.65	-33	46,991	-0.07%
2019/09/04	23	40.68	4	40.73	41.25	19	45,506	0.04%
2019/09/03	5	41.08	50	40.04	39.80	-45	46,523	-0.10%
2019/09/02	0	0.00	2	39.78	40.00	-2	46,195	0.00%
2019/08/30	5	39.50	8	39.62	39.05	-3	46,240	-0.01%
2019/08/29	17	39.33	0	0.00	39.05	17	46,775	0.04%
2019/08/27	34	38.98	1	39.45	38.55	33	47,307	0.07%
2019/08/26	2	39.20	0	39.20	38.80	2	47,564	0.00%
2019/08/23	136	41.00	4	40.88	40.65	132	47,781	0.28%	大買/鉅額交易
2019/08/22	6	40.86	41	40.94	41.10	-35	47,682	-0.07%
2019/08/21	12	39.72	13	39.68	39.55	-1	46,899	0.00%
2019/08/20	3	40.07	8	40.08	39.90	-5	47,010	-0.01%
2019/08/19	36	39.59	5	39.40	39.70	31	47,277	0.07%
2019/08/16	5	39.92	2	39.98	39.25	3	48,111	0.01%
2019/08/15	65	39.90	131	39.10	39.85	-66	48,224	-0.14%	大賣/
2019/08/14	43	39.06	25	39.43	39.00	18	47,799	0.04%
2019/08/13	57	37.23	55	37.63	37.10	2	47,419	0.00%
2019/08/12	7	37.98	5	38.09	38.05	2	48,458	0.00%
2019/08/08	95	37.79	83	37.18	38.15	12	49,224	0.02%
2019/08/07	25	36.88	115	37.04	36.35	-90	49,545	-0.18%	大賣/
2019/08/06	34	35.08	5	34.10	35.75	29	49,334	0.06%
2019/08/05	15	36.65	15	36.72	35.90	0	49,294	0.00%
2019/08/02	27	36.06	48	35.58	36.65	-21	49,868	-0.04%
2019/08/01	21	37.39	1	37.40	37.25	20	49,421	0.04%
2019/07/31	17	38.30	0	0.00	38.00	17	49,781	0.03%
2019/07/30	1	38.60	61	39.54	38.70	-60	49,785	-0.12%
2019/07/29	6	40.88	0	0.00	40.20	6	50,021	0.01%
2019/07/26	7	41.04	5	41.28	41.15	2	50,057	0.00%
2019/07/25	1	40.85	3	40.47	40.60	-2	50,000	0.00%
2019/07/24	25	40.39	28	40.01	39.50	-3	50,101	-0.01%
2019/07/23	12	40.79	15	40.76	40.20	-3	50,660	-0.01%
2019/07/22	3	41.00	4	41.46	41.75	-1	50,543	0.00%
2019/07/19	9	41.12	20	41.06	40.60	-11	50,467	-0.02%
2019/07/18	338	40.66	22	39.29	39.50	316	49,616	0.64%	大買/鉅額交易
2019/07/17	16	37.63	5	37.81	37.15	11	48,002	0.02%
2019/07/16	0	0.00	1	37.50	36.85	-1	47,536	0.00%
2019/07/15	5	36.88	5	37.15	37.20	0	48,060	0.00%
2019/07/12	6	37.44	15	36.96	36.70	-9	48,068	-0.02%
2019/07/11	9	36.89	16	37.13	37.50	-7	47,836	-0.01%
2019/07/10	23	36.06	0	0.00	35.80	23	47,672	0.05%
2019/07/09	0	0.00	4	35.56	35.30	-4	47,496	-0.01%
2019/07/04	10	37.27	1	37.35	37.30	9	49,413	0.02%
2019/07/03	16.1	37.35	10	37.38	37.20	6.1	50,337	0.01%
2019/07/02	9	38.34	8	38.71	38.50	1	51,725	0.00%
2019/07/01	0	0.00	51	38.32	38.75	-51	52,740	-0.10%
2019/06/28	5	35.42	41	35.80	35.25	-36	52,305	-0.07%
2019/06/27	4	35.16	8	35.55	35.50	-4	53,133	-0.01%
2019/06/26	32	34.35	8	34.44	34.50	24	53,161	0.05%
2019/06/25	2	34.10	4	34.10	34.00	-2	53,193	0.00%
2019/06/24	27	34.31	2	34.25	34.60	25	53,604	0.05%
2019/06/21	4	34.55	0	0.00	34.55	4	54,627	0.01%
2019/06/20	8	35.14	7	35.39	35.40	1	54,301	0.00%
2019/06/19	10	33.95	18	33.86	34.75	-8	53,334	-0.01%
2019/06/18	5	32.30	5	31.40	31.60	0	52,857	0.00%
2019/06/17	8	31.97	8	32.09	32.00	0	53,956	0.00%
2019/06/14	12	32.55	5	31.95	31.80	7	54,160	0.01%
2019/06/13	2	32.95	2	33.50	32.60	0	54,797	0.00%
2019/06/12	12	33.28	12	33.11	32.95	0	54,846	0.00%
2019/06/11	20	31.45	132	32.22	33.50	-112	54,597	-0.21%	大賣/鉅額交易
2019/06/10	0	0.00	70	30.70	31.00	-70	53,189	-0.13%
2019/06/06	0	0.00	1	28.60	28.65	-1	52,550	0.00%
2019/06/05	1	29.90	0	0.00	28.70	1	52,461	0.00%
2019/05/31	1	28.75	4	29.61	29.95	-3	52,430	-0.01%
2019/05/30	15	28.87	12	28.86	28.60	3	52,743	0.01%
2019/05/29	10	28.30	3	27.82	28.65	7	52,975	0.01%
2019/05/28	6	28.54	5	28.19	28.00	1	52,718	0.00%
2019/05/27	2	28.45	157	28.29	28.15	-155	52,957	-0.29%	大賣/鉅額交易
2019/05/24	14	28.51	9	28.73	28.00	5	52,971	0.01%
2019/05/23	20	28.99	27	28.86	28.30	-7	52,209	-0.01%
2019/05/22	2	31.85	6	31.76	30.45	-4	51,339	-0.01%
2019/05/21	10	30.57	4	30.54	31.15	6	50,851	0.01%
2019/05/20	12.1	31.59	6	30.65	30.45	6.1	50,485	0.01%
2019/05/17	14	32.50	12	33.79	31.60	2	49,911	0.00%
2019/05/16	155	35.84	2	35.35	34.70	153	48,884	0.31%	大買/鉅額交易
2019/05/15	0	0.00	1	36.05	37.50	-1	48,004	0.00%
2019/05/14	1	35.05	1	35.00	35.00	0	47,407	0.00%
2019/05/13	2	34.85	153	35.66	35.80	-151	47,291	-0.32%	大賣/鉅額交易
2019/05/10	127	34.61	133	35.45	34.40	-6	47,036	-0.01%	大買/大賣/
2019/05/09	7	34.67	6	33.93	33.80	1	46,479	0.00%
2019/05/08	51	35.59	54	35.39	35.60	-3	46,563	-0.01%
2019/05/07	7	34.17	3	34.72	34.55	4	46,466	0.01%
2019/05/06	1	33.40	0	0.00	33.05	1	46,278	0.00%
2019/05/03	4	34.85	0	0.00	34.80	4	46,117	0.01%
2019/05/02	1	34.00	2	34.45	34.40	-1	46,079	0.00%
2019/04/30	7	34.06	4	33.68	34.45	3	46,322	0.01%
2019/04/29	9	33.53	8	33.76	32.50	1	45,976	0.00%
2019/04/26	10	36.86	2	37.00	36.05	8	45,347	0.02%
2019/04/25	12	37.55	13	37.72	37.95	-1	44,961	0.00%
2019/04/24	1.1	37.89	9	37.49	37.95	-7.9	44,559	-0.02%
2019/04/23	9	36.39	6	36.42	36.25	3	44,060	0.01%
2019/04/22	12	37.73	10	38.44	37.60	2	44,178	0.00%
2019/04/19	6	38.60	5	38.19	37.60	1	44,972	0.00%
2019/04/18	2	37.70	0	0.00	37.00	2	44,786	0.00%
2019/04/17	0	0.00	2	38.20	37.55	-2	46,337	0.00%
2019/04/16	5	38.05	6	38.58	37.25	-1	46,299	0.00%
2019/04/15	5	37.13	0	0.00	37.10	5	46,543	0.01%
2019/04/12	1	36.50	11	36.54	36.70	-10	47,031	-0.02%
2019/04/11	3	36.63	21	36.96	36.25	-18	47,585	-0.04%
2019/04/10	13	36.41	4	37.14	36.00	9	47,233	0.02%
2019/04/09	12	37.62	2	37.33	36.35	10	46,493	0.02%
2019/04/08	6	37.25	4	37.83	39.25	2	46,201	0.00%
2019/04/03	1	34.55	0	0.00	36.05	1	44,730	0.00%
2019/04/02	4	32.33	1	32.70	32.95	3	43,720	0.01%
2019/04/01	4	31.70	12	31.65	32.30	-8	43,301	-0.02%
2019/03/29	6	29.54	2	29.83	29.60	4	41,989	0.01%
2019/03/28	4	29.39	5	29.66	29.90	-1	41,685	0.00%
2019/03/27	2	29.18	10	29.27	29.65	-8	42,032	-0.02%
2019/03/26	17	29.04	15	29.93	28.80	2	42,145	0.00%
2019/03/25	4	29.81	1	29.55	30.30	3	41,759	0.01%
2019/03/22	3	29.85	6	29.83	29.85	-3	42,580	-0.01%
2019/03/21	6	30.12	6	29.92	30.15	0	43,142	0.00%
2019/03/20	10	29.15	19	29.51	29.20	-9	43,479	-0.02%
2019/03/19	18	28.23	5	27.90	27.80	13	43,091	0.03%
2019/03/18	11	27.55	406	28.43	28.45	-395	43,621	-0.91%	大賣/鉅額交易
2019/03/15	17	25.99	24	26.16	25.90	-7	44,889	-0.02%
2019/03/14	37	25.47	39	25.46	25.45	-2	45,411	0.00%
2019/03/13	1	25.05	1	24.90	24.90	0	45,916	0.00%
2019/03/12	0	0.00	2	24.70	24.80	-2	46,127	0.00%
2019/03/08	6	24.79	6	24.87	24.90	0	47,477	0.00%
2019/03/07	7	25.26	11	25.28	25.25	-4	48,383	-0.01%
2019/03/06	0	0.00	3	24.95	24.65	-3	48,546	-0.01%
2019/03/05	4	24.95	2	25.55	24.60	2	48,447	0.00%
2019/03/04	3	25.13	3	25.07	26.25	0	48,144	0.00%
2019/02/26	3	24.85	2	24.78	24.25	1	47,534	0.00%
2019/02/25	0	0.00	3	24.22	24.55	-3	47,565	-0.01%
2019/02/21	1	23.45	3	23.53	23.45	-2	47,940	0.00%
2019/02/20	3	23.65	1	23.65	23.45	2	48,306	0.00%
2019/02/19	1	23.80	1	23.85	23.90	0	49,978	0.00%
2019/02/18	2	24.38	6	24.32	23.70	-4	51,142	-0.01%
2019/02/15	11	24.10	15	23.88	24.20	-4	51,091	-0.01%
2019/02/14	3	24.28	4	24.46	24.20	-1	51,262	0.00%
2019/02/13	6	23.98	11	24.03	24.10	-5	51,254	-0.01%
2019/02/12	0	0.00	7	23.78	23.50	-7	50,880	-0.01%
2019/02/11	1	23.10	7	23.19	23.25	-6	50,453	-0.01%
2019/01/30	16	22.95	16	22.83	22.50	0	50,157	0.00%
2019/01/29	5	22.59	5	22.79	22.85	0	49,844	0.00%
2019/01/28	19	22.44	27	22.44	22.35	-8	49,256	-0.02%
2019/01/25	3	21.70	2	21.75	21.70	1	48,865	0.00%
2019/01/24	2	21.58	6	21.68	21.60	-4	48,687	-0.01%
2019/01/23	12	21.31	11	21.14	21.15	1	48,309	0.00%
2019/01/22	16	21.43	10	21.75	21.35	6	48,270	0.01%
2019/01/21	15	22.29	11	22.15	22.10	4	48,107	0.01%
2019/01/18	13	22.00	9	21.97	22.15	4	47,932	0.01%
2019/01/17	25	21.49	26	21.40	21.45	-1	47,527	0.00%
2019/01/16	3	21.40	7	21.44	21.55	-4	47,486	-0.01%
2019/01/15	6	21.23	3	21.10	21.10	3	47,224	0.01%
2019/01/14	26	20.89	64	21.17	21.05	-38	47,003	-0.08%
2019/01/11	83	21.43	32	21.45	21.20	51	46,587	0.11%
2019/01/10	6	21.98	16	22.12	22.10	-10	45,563	-0.02%
2019/01/09	80	22.68	1	22.15	22.05	79	45,111	0.18%
2019/01/08	6	24.32	38	24.46	24.45	-32	43,553	-0.07%
2019/01/07	30	24.27	12	24.56	24.10	18	43,384	0.04%
2019/01/04	1	23.45	154	23.58	23.90	-153	42,886	-0.36%	大賣/鉅額交易
2019/01/03	162	23.71	43	24.03	24.20	119	42,612	0.28%	大買/鉅額交易
2019/01/02	0	0.00	5	23.01	23.10	-5	42,096	-0.01%
2018/12/28	22	22.58	5	22.52	22.30	17	41,712	0.04%
2018/12/27	48	22.55	84	22.70	23.20	-36	41,775	-0.09%
2018/12/26	25	21.51	22	21.69	21.20	3	40,818	0.01%
2018/12/25	27	22.21	28	22.23	22.05	-1	40,503	0.00%
2018/12/24	12	23.11	10	23.07	23.45	2	40,305	0.00%
2018/12/22	2	22.50	1	22.65	22.60	1	40,166	0.00%
2018/12/21	8	22.86	11	22.83	22.90	-3	40,995	-0.01%
2018/12/20	11	22.33	5	22.45	22.95	6	40,686	0.01%
2018/12/19	13	22.38	16	23.28	22.25	-3	40,167	-0.01%
2018/12/18	5	22.66	3	23.15	23.10	2	40,020	0.00%
2018/12/17	48	22.66	44	22.81	22.45	4	39,933	0.01%
2018/12/14	36	22.71	39	22.96	22.60	-3	39,015	-0.01%
2018/12/13	2	23.20	2	23.60	22.95	0	38,567	0.00%
2018/12/12	12	24.04	7	24.92	24.20	5	38,480	0.01%
2018/12/11	1	24.50	1	24.90	24.65	0	39,611	0.00%
2018/12/10	6	24.05	14	23.78	24.45	-8	39,067	-0.02%
2018/12/07	7	23.13	7	23.12	23.35	0	37,090	0.00%
2018/12/06	5	22.68	3	21.90	21.25	2	36,201	0.01%
2018/12/05	8	22.48	16	22.49	22.90	-8	35,368	-0.02%
2018/12/04	405	23.07	408	22.75	22.55	-3	35,143	-0.01%	大買/大賣/
2018/12/03	20	22.49	14	22.63	22.75	6	34,558	0.02%
2018/11/30	13	21.58	22	21.10	21.15	-9	33,688	-0.03%
2018/11/29	11	20.36	11	20.20	20.00	0	32,619	0.00%
2018/11/28	8	19.94	18	19.96	19.95	-10	32,253	-0.03%
2018/11/27	27	19.57	28	19.49	20.00	-1	32,012	0.00%
2018/11/23	22	18.68	25	18.51	18.70	-3	31,339	-0.01%
2018/11/22	18	19.18	28	19.23	18.65	-10	31,097	-0.03%
2018/11/21	4	19.85	27	19.94	20.05	-23	30,694	-0.07%
2018/11/20	19	19.86	12	20.04	19.95	7	30,241	0.02%
2018/11/19	33	19.77	28	19.76	19.80	5	30,093	0.02%
2018/11/16	78	19.71	84	19.58	19.65	-6	30,298	-0.02%
2018/11/15	18	18.00	26	18.17	18.70	-8	28,350	-0.03%
2018/11/14	0	0.00	1	17.05	17.00	-1	26,927	0.00%
2018/11/13	6	16.23	47	16.85	16.85	-41	26,700	-0.15%
2018/11/12	25	16.70	37	16.88	16.70	-12	26,521	-0.05%
2018/11/09	492	16.12	0	0.00	16.15	492	26,558	1.85%	大買/鉅額交易
2018/11/08	0	0.00	3	16.10	15.80	-3	26,801	-0.01%
2018/11/07	3	15.95	4	15.95	16.10	-1	27,035	0.00%
2018/11/06	4	15.55	16	15.85	15.45	-12	27,593	-0.04%
2018/11/05	20	15.85	20	15.40	16.00	0	27,724	0.00%
2018/11/02	4	15.45	24	15.57	15.60	-20	28,102	-0.07%
2018/11/01	12	15.15	54	15.46	15.60	-42	27,894	-0.15%
2018/10/31	10	15.10	25	15.24	15.05	-15	27,747	-0.05%
2018/10/30	59	14.50	6	14.49	14.65	53	27,564	0.19%
2018/10/29	50	14.60	2	14.80	14.60	48	27,263	0.18%
2018/10/26	31	16.06	0	0.00	15.90	31	26,957	0.11%
2018/10/25	47	15.91	20	16.00	16.00	27	26,810	0.10%
2018/10/24	22	16.20	74	16.42	16.45	-52	26,656	-0.20%
2018/10/23	2	16.15	30	16.13	16.00	-28	26,467	-0.11%
2018/10/22	17	16.20	23	16.13	16.35	-6	26,571	-0.02%
2018/10/19	4	16.00	5	16.03	16.20	-1	26,532	0.00%
2018/10/18	5	16.50	33	16.49	16.60	-28	26,337	-0.11%
2018/10/17	2	16.20	3	16.27	16.05	-1	26,163	0.00%
2018/10/16	63	16.15	34	16.11	15.85	29	25,958	0.11%
2018/10/15	9	16.21	0	0.00	16.30	9	25,623	0.04%
2018/10/12	5	16.15	0	0.00	16.45	5	25,490	0.02%
2018/10/11	2	15.85	0	0.00	15.80	2	25,153	0.01%
2018/10/09	9	18.57	2	19.05	17.55	7	24,461	0.03%
2018/10/08	2	18.95	8	18.93	19.20	-6	23,636	-0.03%
2018/10/05	76	18.92	40	19.03	18.65	36	23,400	0.15%
2018/10/04	12	19.19	4	19.10	19.15	8	22,736	0.04%
2018/10/03	5	19.65	5	19.60	19.50	0	22,549	0.00%
2018/10/02	16	19.79	6	19.78	19.55	10	22,337	0.04%
2018/10/01	2	20.05	0	0.00	20.15	2	21,979	0.01%
2018/09/28	12	20.27	25	20.11	20.05	-13	21,947	-0.06%
2018/09/27	10	19.80	15	19.87	19.55	-5	21,033	-0.02%
2018/09/26	12	19.97	25	20.07	20.00	-13	20,762	-0.06%
2018/09/25	15	19.90	42	19.76	20.30	-27	20,528	-0.13%
2018/09/21	45	19.42	28	19.10	19.10	17	19,851	0.09%
2018/09/20	10	19.80	5	20.05	19.75	5	18,981	0.03%
2018/09/19	70	20.20	102	20.02	19.70	-32	18,655	-0.17%	大賣/
2018/09/18	44	20.14	23	20.05	19.85	21	18,040	0.12%
2018/09/17	50	19.70	72	19.96	20.05	-22	17,160	-0.13%
2018/09/14	13	18.64	28	18.57	19.00	-15	14,851	-0.10%
2018/09/13	65	18.19	56	18.39	18.15	9	14,092	0.06%
2018/09/12	26	17.87	23	17.96	18.15	3	13,716	0.02%
2018/09/11	5	17.30	5	17.60	17.70	0	13,564	0.00%
2018/09/10	4	17.25	5	17.10	16.90	-1	13,926	-0.01%
2018/09/07	4	17.60	22	17.66	17.60	-18	15,843	-0.11%
2018/09/06	6	18.21	22	18.31	18.00	-16	16,187	-0.10%
2018/09/05	37	18.30	56	18.22	18.20	-19	16,433	-0.12%
2018/09/04	48	18.13	34	18.21	18.10	14	16,252	0.09%
2018/09/03	10	17.82	7	17.91	17.75	3	15,655	0.02%
2018/08/31	4	17.60	0	0.00	17.60	4	15,537	0.03%
2018/08/30	2	17.80	4	17.75	17.80	-2	15,546	-0.01%
2018/08/29	5	17.85	0	0.00	17.85	5	15,551	0.03%
2018/08/28	5	18.10	0	0.00	18.00	5	15,641	0.03%
2018/08/27	6	18.02	6	17.93	17.95	0	15,741	0.00%
2018/08/24	43	17.82	4	17.99	18.00	39	15,638	0.25%
2018/08/23	1	17.90	20.5	17.96	18.20	-19.5	15,332	-0.13%
2018/08/21	5.5	16.91	1	17.15	17.15	4.5	14,688	0.03%
2018/08/20	12	17.05	0	0.00	17.00	12	14,688	0.08%
2018/08/17	170	18.14	173	17.91	17.60	-3	14,521	-0.02%	大買/大賣/
2018/08/15	8	17.44	13	17.58	17.25	-5	13,676	-0.04%
2018/08/14	0	0.00	8	17.38	17.40	-8	13,305	-0.06%
2018/08/13	1	17.40	16	17.29	17.10	-15	13,070	-0.11%
2018/08/09	1	16.60	15.7	16.68	17.00	-14.7	12,170	-0.12%
2018/08/02	12	16.14	0	0.00	15.95	12	12,278	0.10%
2018/07/31	4	16.25	0	0.00	16.25	4	12,376	0.03%
2018/07/30	15	16.32	10	16.30	16.40	5	12,401	0.04%
2018/07/27	0	0.00	2	16.65	16.70	-2	12,434	-0.02%
2018/07/26	4	16.45	0	0.00	16.35	4	12,468	0.03%
2018/07/25	3	16.55	4	16.65	16.55	-1	12,586	-0.01%
2018/07/23	2	16.35	0	0.00	16.40	2	12,732	0.02%
2018/07/20	2	16.30	34	16.51	16.40	-32	12,842	-0.25%
2018/07/19	2	16.60	6	16.57	16.45	-4	13,167	-0.03%
2018/07/18	1	16.40	5	16.34	16.35	-4	13,360	-0.03%
2018/07/17	2	16.10	2	16.10	16.10	0	13,385	0.00%
2018/07/16	2	16.35	2	16.20	16.20	0	13,548	0.00%
2018/07/13	2	16.20	2	16.18	16.20	0	13,757	0.00%
2018/07/12	0	0.00	35	16.10	16.10	-35	13,823	-0.25%
2018/07/11	2	15.75	0	0.00	15.90	2	13,831	0.01%
2018/07/10	0.2	16.00	10	15.93	15.95	-9.8	13,873	-0.07%
2018/07/09	30	15.50	4	15.55	15.50	26	13,935	0.19%
2018/07/06	1	15.50	8	15.45	15.40	-7	14,054	-0.05%
2018/07/05	10	15.95	6	16.08	16.15	4	13,880	0.03%
2018/07/04	1	16.00	0	0.00	15.85	1	13,881	0.01%
2018/07/02	0	0.00	4.1	16.44	16.20	-4.1	13,791	-0.03%
2018/06/28	34	16.23	0	0.00	16.10	34	13,784	0.25%
2018/06/27	4	16.25	0.2	16.30	16.20	3.8	13,772	0.03%
2018/06/26	28	16.45	21	16.54	16.40	7	13,846	0.05%
2018/06/25	0	0.00	0.2	16.90	16.90	-0.2	13,926	0.00%
2018/06/22	0	0.00	3	17.00	16.90	-3	14,169	-0.02%
2018/06/21	4	17.08	0	0.00	17.10	4	14,225	0.03%
2018/06/20	15	17.24	1	17.15	17.20	14	14,345	0.10%
2018/06/19	21	17.73	12	17.76	17.40	9	14,405	0.06%
2018/06/15	298	18.75	282	18.93	17.70	16	14,212	0.11%	大買/大賣/
2018/06/14	7	17.23	18	17.52	17.70	-11	12,301	-0.09%
2018/06/13	18	17.24	8	17.38	17.15	10	12,135	0.08%
2018/06/12	0	0.00	50	17.25	17.05	-50	11,916	-0.42%
2018/06/11	1	17.15	0	0.00	17.10	1	12,169	0.01%
2018/06/07	0	0.00	1	17.20	17.10	-1	12,593	-0.01%
2018/06/06	0	0.00	2	17.35	17.25	-2	12,775	-0.02%
2018/06/05	9	17.35	3	17.40	17.25	6	12,917	0.05%
2018/06/04	10	17.00	15	17.44	17.60	-5	13,377	-0.04%
2018/05/29	0	0.00	10	17.10	17.05	-10	13,743	-0.07%
2018/05/25	4	17.30	0	0.00	17.20	4	14,339	0.03%
2018/05/22	21	17.72	8	17.90	17.50	13	15,826	0.08%
2018/05/18	4	17.05	0	0.00	17.05	4	16,817	0.02%
2018/05/16	0	0.00	2	17.40	17.50	-2	17,687	-0.01%
2018/05/15	0	0.00	4	17.25	17.35	-4	18,190	-0.02%
2018/05/14	2	17.20	0	0.00	17.15	2	19,184	0.01%
2018/05/11	1	17.50	0	0.00	17.15	1	19,930	0.01%
2018/05/10	0	0.00	35	17.48	17.35	-35	20,996	-0.17%
2018/05/09	4	17.25	4	17.45	17.15	0	21,965	0.00%
2018/05/08	0	0.00	2	17.25	17.20	-2	24,181	-0.01%
2018/05/07	0	0.00	3	16.90	16.85	-3	25,602	-0.01%
2018/05/04	5	16.99	0	0.00	16.75	5	27,077	0.02%
2018/05/03	7	17.27	8	17.40	17.25	-1	28,152	0.00%
2018/05/02	5	17.10	0	0.00	17.05	5	29,687	0.02%
2018/04/27	30	16.40	0	0.00	16.50	30	30,038	0.10%
2018/04/25	4	16.05	4	16.55	16.80	0	30,650	0.00%
2018/04/24	13	17.38	0	0.00	16.90	13	30,719	0.04%
2018/04/23	10	18.09	0	0.00	17.95	10	31,375	0.03%
2018/04/20	4	17.85	9	18.38	18.25	-5	31,439	-0.02%
2018/04/19	0	0.00	4	18.45	18.20	-4	31,528	-0.01%
2018/04/18	2	18.05	2	18.50	18.05	0	31,638	0.00%
2018/04/17	0	0.00	1	18.70	18.05	-1	31,653	0.00%
2018/04/16	4	18.45	0	0.00	18.35	4	31,826	0.01%
2018/04/13	5	18.49	4	18.85	18.75	1	32,570	0.00%
2018/04/12	0	0.00	12	18.70	18.65	-12	32,799	-0.04%
2018/04/10	8	18.30	3	18.30	18.10	5	32,831	0.02%
2018/04/09	4	18.15	6	18.40	18.15	-2	32,971	-0.01%
2018/04/03	0	0.00	1	18.50	18.55	-1	33,070	0.00%
2018/03/29	6	18.92	0	0.00	18.85	6	33,733	0.02%
2018/03/27	0	0.00	6	19.50	19.65	-6	33,767	-0.02%
2018/03/26	0	0.00	4	19.00	18.90	-4	33,654	-0.01%
2018/03/23	4	18.35	0	0.00	18.70	4	33,972	0.01%
2018/03/22	28	19.51	0	0.00	19.20	28	34,072	0.08%
2018/03/21	51	20.14	50	20.25	19.95	1	34,411	0.00%
2018/03/20	5	20.05	10	20.05	20.05	-5	34,540	-0.01%
2018/03/19	1	19.65	0	0.00	19.80	1	34,878	0.00%
2018/03/16	0	0.00	18	20.02	19.75	-18	35,823	-0.05%
2018/03/15	9	20.24	9	20.14	20.05	0	36,500	0.00%
2018/03/14	21	20.02	16	19.85	19.85	5	36,260	0.01%
2018/03/13	40	20.25	28	20.20	20.15	12	36,428	0.03%
2018/03/12	9	19.97	6	19.89	19.85	3	36,767	0.01%
2018/03/09	5	19.46	0	0.00	19.55	5	36,757	0.01%
2018/03/08	10	19.55	28	19.76	19.80	-18	36,560	-0.05%
2018/03/07	8	19.12	2	19.05	19.10	6	35,992	0.02%
2018/03/06	0	0.00	1	19.30	19.25	-1	35,838	0.00%
2018/03/05	4	19.05	1	18.90	18.80	3	35,853	0.01%
2018/03/02	16	19.59	4	19.68	19.55	12	35,579	0.03%
2018/03/01	1	19.95	2	20.35	20.15	-1	35,353	0.00%
2018/02/27	0	0.00	5	20.00	20.20	-5	34,992	-0.01%
2018/02/23	1	20.30	0	0.00	20.20	1	34,638	0.00%
2018/02/22	0	0.00	11	20.18	20.60	-11	34,304	-0.03%
2018/02/21	2	19.78	57	19.88	19.90	-55	33,667	-0.16%
2018/02/12	12	19.43	1	19.50	18.50	11	33,096	0.03%
2018/02/09	22	17.75	0	0.00	19.00	22	32,711	0.07%
2018/02/08	1	18.30	2	18.85	18.70	-1	32,221	0.00%
2018/02/07	40	19.79	31	19.47	19.35	9	31,995	0.03%
2018/02/06	44	20.01	35	20.04	19.05	9	31,452	0.03%
2018/02/05	20	20.55	7	20.56	21.00	13	30,419	0.04%
2018/02/02	22	20.96	23	21.02	20.90	-1	29,702	0.00%
2018/02/01	75	21.22	9	21.17	21.10	66	28,889	0.23%
2018/01/31	28.7	20.65	33	20.80	21.20	-4.3	28,550	-0.01%
2018/01/30	56	20.03	1	20.00	19.60	55	26,485	0.21%
2018/01/29	24	19.10	38	19.25	19.80	-14	25,279	-0.06%
2018/01/26	13	18.76	141	19.11	18.55	-128	24,190	-0.53%	大賣/鉅額交易
2018/01/25	329	18.50	228	18.62	18.60	101	23,074	0.44%	大買/大賣/鉅額交易
2018/01/24	8	17.35	0	0.00	17.30	8	21,455	0.04%
2018/01/23	2	17.35	4	17.55	17.70	-2	21,151	-0.01%
2018/01/22	0	0.00	10	17.30	17.15	-10	20,782	-0.05%
2018/01/19	314	18.04	550	18.04	17.85	-236	20,467	-1.15%	大買/大賣/鉅額交易
2018/01/18	564	18.02	403	18.00	17.85	161	19,948	0.81%	大買/大賣/鉅額交易
2018/01/17	1,451	18.02	1,397	17.92	17.90	54	19,607	0.28%	大買/大賣/
2018/01/16	4	17.15	5	17.45	17.55	-1	18,760	-0.01%
2018/01/15	10	17.31	5	17.61	17.10	5	18,568	0.03%
2018/01/12	0	0.00	2	17.60	17.50	-2	18,286	-0.01%
2018/01/11	1	17.05	0	0.00	17.30	1	17,938	0.01%
2018/01/10	11	16.96	0	0.00	16.85	11	17,791	0.06%
2018/01/09	3	17.47	3	17.47	17.30	0	17,540	0.00%
2018/01/08	5	16.84	6	17.12	17.15	-1	16,729	-0.01%
2018/01/05	0	0.00	8	16.96	16.90	-8	16,330	-0.05%
2018/01/04	0	0.00	1	16.60	16.65	-1	16,125	-0.01%
2018/01/03	4	16.65	5	16.94	16.60	-1	16,023	-0.01%
2018/01/02	11	16.48	12	16.63	16.80	-1	15,821	-0.01%

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

國票-新莊券商分點個股進出
國票-新莊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

國票-新莊 券商分點個股進出 國票-新莊 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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析