欣興 (3037)-玉山-新竹券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▲0.5
漲幅
+0.27%
成交量
5,952張
產業
上市電子零組件類股
2749人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	1.1	181.07	2	182.75	182.50	-1	15,873	-0.01%
2024/05/21	1.3	180.92	1	182.50	182.00	0.3	16,037	0.00%
2024/05/20	3	180.83	0	0.00	180.50	3	16,176	0.02%
2024/05/17	0	0.00	4.3	183.53	183.50	-4.3	16,378	-0.03%
2024/05/16	2	183.99	5	185.00	183.00	-3	17,068	-0.02%
2024/05/15	1.3	183.02	1	184.00	182.50	0.3	17,079	0.00%
2024/05/14	3	184.50	2	184.00	183.50	1	17,191	0.01%
2024/05/13	3	186.50	3	186.00	186.50	0	17,219	0.00%
2024/05/10	8.1	189.49	6	190.33	190.00	2.1	17,236	0.01%
2024/05/09	8.6	191.16	24	192.46	190.50	-15.4	17,221	-0.09%
2024/05/08	2.3	181.48	10	188.30	189.00	-7.7	17,053	-0.05%
2024/05/07	1	183.97	1	181.00	182.00	0	16,965	0.00%
2024/05/06	5	183.80	4.2	184.67	184.00	0.8	17,182	0.00%
2024/05/03	3.3	179.65	4	176.50	176.00	-0.7	17,232	0.00%
2024/05/02	5.2	179.83	2	179.50	178.00	3.2	17,587	0.02%
2024/04/30	7	183.29	4	184.38	182.00	3	17,726	0.02%
2024/04/29	2	183.00	4.1	183.87	184.00	-2.1	17,823	-0.01%
2024/04/26	10.1	182.69	25.3	181.34	182.50	-15.2	18,070	-0.08%
2024/04/25	13.1	189.02	53.6	190.82	184.00	-40.5	18,192	-0.22%
2024/04/24	10	187.00	8.3	185.37	187.00	1.7	17,703	0.01%
2024/04/23	0.1	170.00	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	21.7	167.82	1	168.03	167.50	20.7	17,483	0.12%
2024/04/19	27.7	172.47	13	169.46	170.00	14.7	17,462	0.08%
2024/04/18	2.1	177.81	0	0.00	178.50	2.1	17,256	0.01%
2024/04/17	3.2	176.48	1.5	179.00	179.00	1.7	17,275	0.01%
2024/04/16	5	178.80	0.6	178.75	177.00	4.4	17,189	0.03%
2024/04/15	18.1	184.00	2	184.00	182.50	16.1	17,092	0.09%
2024/04/12	0.7	191.19	2	194.00	194.00	-1.3	16,828	-0.01%
2024/04/11	2.1	190.98	1.1	191.57	192.50	1	16,964	0.01%
2024/04/10	19.1	193.68	0.1	194.25	191.50	19	17,078	0.11%
2024/04/09	13.5	195.02	0	195.00	193.50	13.5	17,147	0.08%
2024/04/08	2.1	197.52	9.2	199.01	199.00	-7.1	17,073	-0.04%
2024/04/03	1	190.55	1	193.00	192.00	0	16,814	0.00%
2024/04/02	1	196.00	0.7	194.00	193.50	0.3	16,766	0.00%
2024/04/01	2	195.00	6	196.50	193.00	-4	16,727	-0.02%
2024/03/29	2	193.25	9	193.11	191.00	-7	16,622	-0.04%
2024/03/28	1.1	189.50	0	0.00	190.00	1.1	16,502	0.01%
2024/03/27	3.1	190.47	14	191.75	191.50	-10.9	16,503	-0.07%
2024/03/26	21.7	194.64	7.1	195.72	190.00	14.6	16,579	0.09%
2024/03/25	6.1	197.40	3	198.83	198.00	3.1	16,372	0.02%
2024/03/22	12.1	197.05	7	197.52	200.00	5.1	16,352	0.03%
2024/03/21	19.6	201.61	16.8	200.50	200.00	2.8	16,283	0.02%
2024/03/20	7.3	195.11	29.4	196.25	196.50	-22.2	16,104	-0.14%
2024/03/19	8.5	191.64	58.4	193.09	192.50	-49.9	15,743	-0.32%
2024/03/18	7	181.71	80.8	184.88	187.00	-73.8	15,167	-0.49%
2024/03/15	21.1	174.90	1.2	173.08	172.00	19.9	14,782	0.13%
2024/03/14	8	179.00	11.1	179.26	177.50	-3.1	14,960	-0.02%
2024/03/13	15	181.27	2	178.00	177.50	13	14,974	0.09%
2024/03/12	4.1	178.66	33.2	181.48	182.00	-29.1	14,884	-0.20%
2024/03/11	5	174.70	4	176.75	177.00	1	14,746	0.01%
2024/03/08	5.1	173.24	5	175.00	173.50	0.1	14,819	0.00%
2024/03/07	1.3	173.50	6	174.33	172.50	-4.8	14,725	-0.03%
2024/03/06	20.2	173.88	0.7	175.50	174.00	19.5	14,683	0.13%
2024/03/05	24.1	178.92	0.5	179.28	178.00	23.6	14,731	0.16%
2024/03/04	1	180.50	3	181.50	180.50	-2	14,948	-0.01%
2024/03/01	4.7	178.76	1.1	178.05	178.00	3.6	15,050	0.02%
2024/02/29	20.2	175.75	3	178.00	179.50	17.2	14,991	0.11%
2024/02/27	69.2	181.07	4	183.00	179.00	65.2	14,636	0.45%
2024/02/26	6	192.92	8.8	194.57	196.00	-2.8	13,782	-0.02%
2024/02/23	1.4	188.68	6	190.08	188.00	-4.6	13,574	-0.03%
2024/02/22	3.1	187.87	3.3	188.97	189.00	-0.2	13,899	0.00%
2024/02/21	4	190.00	2	189.50	189.50	2	13,926	0.01%
2024/02/20	5.6	190.35	5.2	189.23	190.50	0.5	13,945	0.00%
2024/02/19	8	189.81	39.8	190.85	192.50	-31.8	13,727	-0.23%
2024/02/16	1.2	181.73	29.6	181.70	182.00	-28.4	13,206	-0.21%
2024/02/15	7.5	180.66	6.1	180.08	180.50	1.4	13,208	0.01%
2024/02/05	5.1	176.50	2.1	176.99	176.50	3.1	13,201	0.02%
2024/02/02	0.1	179.33	7	179.36	180.00	-6.9	13,273	-0.05%
2024/02/01	0	0.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	2	176.99	2	176.50	176.00	0	13,263	0.00%
2024/01/30	12	178.71	18.1	178.81	178.00	-6.1	13,303	-0.05%
2024/01/29	0	0.00	21.4	176.38	178.00	-21.4	13,226	-0.16%
2024/01/26	19	173.55	1	172.00	171.50	18	13,187	0.14%
2024/01/25	3	175.16	23.5	175.00	175.50	-20.5	13,195	-0.16%
2024/01/24	14.2	171.42	2	169.75	169.50	12.2	12,861	0.09%
2024/01/23	2.3	172.02	19.3	172.53	174.50	-17	12,765	-0.13%
2024/01/22	10	173.30	13.1	173.51	175.00	-3.1	12,782	-0.02%
2024/01/19	1	167.00	28.2	165.74	169.50	-27.2	12,792	-0.21%
2024/01/18	3	158.49	1	157.50	157.00	2	12,858	0.02%
2024/01/17	4.1	159.62	1	160.00	158.50	3.1	12,936	0.02%
2024/01/16	5.1	162.29	2	162.25	162.00	3.1	13,170	0.02%
2024/01/15	2	160.25	2	160.75	159.50	0	13,188	0.00%
2024/01/12	8.1	159.88	3	158.67	159.00	5.1	13,212	0.04%
2024/01/11	10.2	161.11	0	0.00	160.50	10.2	13,277	0.08%
2024/01/10	0.1	162.00	0	0.00	162.50	0.1	13,469	0.00%
2024/01/09	9.1	163.00	4	162.88	162.50	5.1	13,506	0.04%
2024/01/08	8	162.68	10	161.00	161.00	-2	13,686	-0.01%
2024/01/05	18.1	161.37	4	160.75	160.00	14.1	13,824	0.10%
2024/01/04	17.5	165.99	1.2	166.58	164.50	16.3	13,724	0.12%
2024/01/03	12	169.83	1	168.50	170.00	11	13,823	0.08%
2024/01/02	6	173.75	1	172.50	173.00	5	13,782	0.04%
2023/12/29	1.1	174.54	3	176.17	176.00	-1.9	13,827	-0.01%
2023/12/28	4	176.37	0	0.00	175.50	4	13,892	0.03%
2023/12/27	1	177.50	2	178.25	178.00	-1	13,959	-0.01%
2023/12/26	0.1	178.00	0	0.00	177.50	0.1	14,136	0.00%
2023/12/25	3.1	176.00	2	176.00	175.00	1.1	14,217	0.01%
2023/12/22	1.4	176.41	1	179.00	175.00	0.4	14,389	0.00%
2023/12/21	4	173.39	14.3	175.34	179.00	-10.2	14,380	-0.07%
2023/12/20	1	175.51	0	0.00	173.00	1	14,324	0.01%
2023/12/19	2	175.25	0	0.00	174.50	2	14,450	0.01%
2023/12/18	5.7	178.39	1	178.00	176.00	4.7	14,520	0.03%
2023/12/15	2.1	180.29	5	181.29	182.00	-3	14,636	-0.02%
2023/12/14	0.1	179.62	9	179.67	180.50	-8.9	14,685	-0.06%
2023/12/13	1	176.50	1	176.00	177.00	0	14,720	0.00%
2023/12/12	7.1	176.44	8	178.69	176.00	-0.9	15,164	-0.01%
2023/12/11	3.2	178.69	13.2	180.00	178.00	-10	15,193	-0.07%
2023/12/08	3	172.50	8.1	173.92	174.50	-5.1	14,950	-0.03%
2023/12/07	3.1	170.20	8	171.50	168.50	-4.9	15,016	-0.03%
2023/12/06	7.1	171.58	2.3	170.63	170.00	4.8	15,083	0.03%
2023/12/05	3.3	172.94	4	173.13	171.50	-0.7	15,110	0.00%
2023/12/04	6	174.92	12.3	176.48	177.00	-6.3	14,993	-0.04%
2023/12/01	17.8	175.25	17	177.06	176.00	0.8	14,991	0.01%
2023/11/30	3.3	174.82	5	176.80	177.00	-1.7	14,954	-0.01%
2023/11/29	1.1	173.91	25.5	173.91	175.00	-24.4	14,807	-0.16%
2023/11/28	1	170.00	9	168.84	170.00	-8	14,628	-0.05%
2023/11/27	3.2	165.19	5.1	166.47	164.50	-1.9	14,593	-0.01%
2023/11/24	1.4	167.21	0	0.00	167.00	1.4	14,773	0.01%
2023/11/23	4.4	168.41	5	169.00	168.00	-0.7	15,109	0.00%
2023/11/22	5.1	170.49	3.1	169.06	171.00	2	15,101	0.01%
2023/11/21	10.1	166.55	24.2	167.58	168.50	-14.1	15,184	-0.09%
2023/11/20	1.1	160.00	8	161.88	160.00	-7	15,423	-0.05%
2023/11/17	3	158.17	10.7	157.82	159.00	-7.7	15,336	-0.05%
2023/11/16	3.1	156.45	2.2	154.09	155.00	0.9	15,363	0.01%
2023/11/15	1.5	156.45	15.7	155.08	154.50	-14.2	15,352	-0.09%
2023/11/14	4	153.87	0	0.00	153.00	4	15,321	0.03%
2023/11/13	5.6	155.33	17	156.24	156.00	-11.4	15,446	-0.07%
2023/11/10	3	150.83	5	149.90	151.00	-2	15,571	-0.01%
2023/11/09	5	154.30	0.7	154.00	154.50	4.3	15,603	0.03%
2023/11/08	0	154.50	5.3	155.45	154.50	-5.3	15,739	-0.03%
2023/11/07	11.1	154.23	0	0.00	153.50	11.1	15,824	0.07%
2023/11/06	14	157.96	10	157.85	158.00	4	16,019	0.02%
2023/11/03	5	153.70	2	154.75	155.50	3	16,388	0.02%
2023/11/02	1	149.00	1	150.00	151.00	0	16,370	0.00%
2023/11/01	3.1	143.02	7	143.64	144.50	-3.9	16,377	-0.02%
2023/10/31	15.4	146.15	3	143.00	143.00	12.4	16,639	0.07%
2023/10/30	6.1	146.58	3	146.17	145.50	3.1	17,143	0.02%
2023/10/27	25.1	148.28	1	148.50	147.00	24.1	17,194	0.14%
2023/10/26	26.7	150.20	4	149.50	149.00	22.7	17,353	0.13%
2023/10/25	9.3	158.69	3	159.34	157.00	6.3	17,380	0.04%
2023/10/24	6.2	155.05	1	153.00	157.00	5.2	17,972	0.03%
2023/10/23	3	160.98	2	160.50	158.50	1	18,580	0.01%
2023/10/20	8.2	156.76	1	158.50	161.00	7.2	19,659	0.04%
2023/10/19	10	159.65	1	160.00	160.00	9	20,246	0.04%
2023/10/18	14.2	160.74	5.1	162.00	160.00	9.1	20,714	0.04%
2023/10/17	1	168.50	8	168.13	166.50	-7	21,177	-0.03%
2023/10/16	7.6	164.12	0	0.00	164.50	7.6	22,565	0.03%
2023/10/13	4.1	168.41	5	170.50	169.00	-0.9	23,739	0.00%
2023/10/12	5.1	172.10	3	171.67	171.50	2.1	24,128	0.01%
2023/10/11	4	173.00	3	175.33	171.50	1	24,906	0.00%
2023/10/06	4.4	171.74	4	172.50	172.50	0.4	25,550	0.00%
2023/10/05	2.1	174.95	0	0.00	172.50	2.1	25,793	0.01%
2023/10/04	6	172.92	0	0.00	174.00	6	25,809	0.02%
2023/10/03	0.1	177.09	1	178.50	175.50	-0.9	25,840	0.00%
2023/10/02	11	178.73	15	178.73	178.50	-4	26,042	-0.02%
2023/09/28	5	175.10	2.1	175.24	173.50	3	26,337	0.01%
2023/09/27	18.1	173.59	3	173.83	173.50	15.1	26,484	0.06%
2023/09/26	9.1	177.43	0	0.00	176.00	9.1	26,457	0.03%
2023/09/25	7.2	178.03	3	178.50	178.50	4.2	26,596	0.02%
2023/09/22	14.1	177.61	2	177.50	181.00	12.1	26,579	0.05%
2023/09/21	11.1	180.19	4	181.88	180.50	7.1	26,499	0.03%
2023/09/20	7.7	184.98	2.1	184.00	183.50	5.6	26,558	0.02%
2023/09/19	9	187.50	20	189.40	188.50	-11	26,571	-0.04%
2023/09/18	22	186.39	1	184.50	184.50	21	26,467	0.08%
2023/09/15	7.1	190.07	21.8	190.11	190.50	-14.7	26,386	-0.06%
2023/09/14	3	185.33	13	185.96	186.00	-10	26,171	-0.04%
2023/09/13	9.2	182.85	4	181.75	181.50	5.2	26,200	0.02%
2023/09/12	2.1	185.64	4	185.63	185.00	-1.9	26,428	-0.01%
2023/09/11	0.4	180.81	0	0.00	179.50	0.4	26,684	0.00%
2023/09/08	9.2	181.93	2	182.00	181.00	7.2	26,828	0.03%
2023/09/07	2.2	185.23	6.6	185.33	184.50	-4.4	27,295	-0.02%
2023/09/06	1	186.50	8	185.06	187.00	-7	27,500	-0.03%
2023/09/05	2.1	185.50	3	185.83	186.50	-0.9	27,786	0.00%
2023/09/04	1.1	184.40	1	184.99	185.00	0.1	28,511	0.00%
2023/09/01	3.1	183.48	2.4	182.30	182.00	0.8	28,870	0.00%
2023/08/31	6	184.67	5.1	185.10	185.50	0.9	29,026	0.00%
2023/08/30	9	185.77	6	185.50	184.00	3	29,139	0.01%
2023/08/29	6.5	183.02	5	183.00	184.00	1.5	29,237	0.01%
2023/08/28	6	178.91	0	0.00	176.00	6	29,112	0.02%
2023/08/25	7	180.87	2	183.75	179.50	5	29,448	0.02%
2023/08/24	5	185.90	32.1	186.89	189.00	-27.1	29,388	-0.09%
2023/08/23	1	177.00	1.1	176.00	177.00	-0.1	29,334	0.00%
2023/08/22	6.6	173.63	2	176.00	176.00	4.6	30,062	0.02%
2023/08/21	1	174.03	0	0.00	172.50	1	31,063	0.00%
2023/08/18	9.1	174.82	13	175.62	174.50	-3.9	31,230	-0.01%
2023/08/17	18.2	179.01	11	179.18	180.50	7.2	31,514	0.02%
2023/08/16	14	178.36	5	177.80	178.00	9	31,889	0.03%
2023/08/15	4.6	175.15	4.2	175.20	175.50	0.4	31,957	0.00%
2023/08/14	12.6	169.94	1	170.50	170.50	11.6	32,426	0.04%
2023/08/11	3.1	174.73	4	175.88	174.50	-0.9	32,885	0.00%
2023/08/10	5.2	177.85	30	177.53	177.00	-24.8	33,081	-0.07%
2023/08/09	2.1	185.24	4.1	186.23	184.00	-2	33,007	-0.01%
2023/08/08	10.1	180.64	12.2	178.81	178.50	-2.1	32,919	-0.01%
2023/08/07	4	179.89	9	181.44	182.00	-5	33,012	-0.02%
2023/08/04	10.4	176.66	7	177.71	177.50	3.4	33,076	0.01%
2023/08/02	9.8	182.54	6.2	180.75	180.00	3.6	33,196	0.01%
2023/08/01	45.2	188.04	3	186.50	186.00	42.2	33,560	0.13%
2023/07/31	6.5	187.50	135	186.00	184.50	-128.5	33,969	-0.38%	大賣/鉅額交易
2023/07/28	40.1	190.56	8.1	190.31	191.00	32.1	33,919	0.09%
2023/07/27	62.8	191.42	24.1	193.56	190.50	38.7	33,959	0.11%
2023/07/26	84.1	199.00	21.5	201.56	197.50	62.6	33,805	0.19%
2023/07/25	30.1	202.10	33.4	203.61	195.50	-3.3	33,790	-0.01%
2023/07/24	16.1	198.30	28.2	199.38	199.50	-12.2	32,927	-0.04%
2023/07/21	24.9	190.37	6	190.50	190.50	18.9	32,768	0.06%
2023/07/20	34.5	199.16	20.3	198.57	196.50	14.2	32,526	0.04%
2023/07/19	31.1	201.41	35.1	202.64	203.00	-4	32,017	-0.01%
2023/07/18	14.2	189.98	152	191.56	200.00	-137.8	30,787	-0.45%	大賣/鉅額交易
2023/07/17	21.1	184.26	8.1	184.44	182.00	13	29,625	0.04%
2023/07/14	4.1	185.61	51.2	185.68	187.00	-47.1	29,371	-0.16%
2023/07/13	118.1	169.72	47.6	175.09	175.50	70.5	28,676	0.25%	大買/
2023/07/12	11	170.05	1	171.00	171.00	10	27,913	0.04%
2023/07/11	2	169.50	1.1	170.45	169.00	0.9	27,712	0.00%
2023/07/10	5	168.40	1	167.50	167.00	4	27,827	0.01%
2023/07/07	25.1	169.12	2	169.00	170.00	23.1	27,843	0.08%
2023/07/06	25.2	171.05	3	174.33	169.00	22.2	27,676	0.08%
2023/07/05	12	181.42	8.1	181.19	178.00	3.9	27,240	0.01%
2023/07/04	7	179.00	1.4	180.14	180.00	5.6	27,075	0.02%
2023/07/03	4.1	178.35	2	179.50	179.50	2.1	27,204	0.01%
2023/06/30	3	173.17	1	174.00	176.00	2	27,500	0.01%
2023/06/29	2.2	174.14	3	173.67	174.00	-0.8	28,041	0.00%
2023/06/28	4.3	173.12	11.2	174.53	173.00	-7	28,063	-0.02%
2023/06/27	5	175.90	7.3	176.36	177.00	-2.3	28,482	-0.01%
2023/06/26	16.4	180.24	4.2	181.12	180.00	12.2	28,569	0.04%
2023/06/21	1	187.50	0	0.00	187.00	1	29,175	0.00%
2023/06/20	2.1	186.75	3.3	187.41	188.50	-1.2	29,637	0.00%
2023/06/19	7.3	187.40	17	189.05	185.50	-9.7	29,823	-0.03%
2023/06/16	16.1	186.44	27.6	188.10	189.50	-11.5	30,056	-0.04%
2023/06/15	4.1	183.76	26.7	185.15	186.50	-22.6	29,855	-0.08%
2023/06/14	1.2	178.83	5	179.80	180.50	-3.8	29,629	-0.01%
2023/06/13	10.1	177.69	16	179.50	180.00	-6	29,512	-0.02%
2023/06/12	8	172.19	2.3	170.35	172.50	5.7	29,054	0.02%
2023/06/09	15.3	168.34	21.2	169.83	171.50	-5.9	28,957	-0.02%
2023/06/08	51.6	168.66	7.1	169.49	167.00	44.6	28,788	0.15%
2023/06/07	12.1	175.21	7.1	174.32	176.00	5	28,229	0.02%
2023/06/06	7.1	178.19	2	176.50	177.00	5.1	28,025	0.02%
2023/06/05	7.2	181.13	1	181.52	181.00	6.1	28,021	0.02%
2023/06/02	3	182.00	7	182.50	182.00	-4	27,967	-0.01%
2023/06/01	10.1	180.50	3	180.00	181.00	7.1	27,935	0.03%
2023/05/31	10	180.30	3.2	180.78	180.50	6.8	28,316	0.02%
2023/05/30	7.2	179.78	1.4	180.02	180.00	5.7	28,128	0.02%
2023/05/29	35.4	185.01	23.4	182.97	182.50	12.1	28,229	0.04%
2023/05/26	23.4	188.35	40.5	189.17	185.50	-17.1	28,279	-0.06%
2023/05/25	20	180.33	55.3	177.49	180.50	-35.3	27,771	-0.13%
2023/05/24	7.1	166.36	5	166.40	167.50	2.1	26,934	0.01%
2023/05/23	9	165.00	13.1	164.97	167.00	-4.1	26,869	-0.02%
2023/05/22	29.1	162.19	31.1	162.06	161.00	-2	26,560	-0.01%
2023/05/19	9	168.06	29.2	168.57	170.00	-20.2	26,206	-0.08%
2023/05/18	8.3	168.33	36.5	169.53	167.50	-28.2	26,351	-0.11%
2023/05/17	8	163.88	22.1	165.04	165.00	-14.1	26,099	-0.05%
2023/05/16	8	159.94	13	160.19	161.00	-5	25,638	-0.02%
2023/05/15	2	157.75	1	158.00	156.00	1	25,354	0.00%
2023/05/12	10	158.20	11.2	157.99	160.00	-1.2	25,345	0.00%
2023/05/11	6	157.50	9	157.28	156.00	-3	25,166	-0.01%
2023/05/10	6	157.75	6.3	157.23	158.00	-0.3	25,089	0.00%
2023/05/09	13.1	159.31	16	159.28	160.50	-3	25,096	-0.01%
2023/05/08	10	160.25	43.1	160.39	161.00	-33.1	25,088	-0.13%
2023/05/05	20.2	151.06	32.4	151.17	152.50	-12.2	24,541	-0.05%
2023/05/04	5.5	146.43	13	147.88	148.50	-7.6	24,440	-0.03%
2023/05/03	9.3	144.29	16	146.38	147.00	-6.7	24,546	-0.03%
2023/05/02	15.1	145.96	35.3	146.10	143.50	-20.2	24,416	-0.08%
2023/04/28	9.6	142.96	86.6	144.04	145.00	-76.9	24,457	-0.31%
2023/04/27	8.3	136.87	13	136.31	136.50	-4.7	23,763	-0.02%
2023/04/26	14	137.39	28	137.84	139.00	-14	23,835	-0.06%
2023/04/25	7.1	137.56	19.2	136.20	135.00	-12.1	23,701	-0.05%
2023/04/24	7.2	137.75	19	138.61	139.50	-11.8	23,545	-0.05%
2023/04/21	36.1	136.60	13	136.88	136.50	23.1	23,472	0.10%
2023/04/20	18	135.33	10	135.35	135.50	8	23,368	0.03%
2023/04/19	15.4	133.97	7	133.43	132.50	8.4	23,543	0.04%
2023/04/18	18	137.50	10	136.70	136.50	8	23,617	0.03%
2023/04/17	11	138.59	3	138.67	139.00	8	23,761	0.03%
2023/04/14	10	139.30	4	139.25	139.00	6	23,949	0.03%
2023/04/13	13.5	139.55	0	140.00	139.50	13.5	23,954	0.06%
2023/04/12	17	142.85	6	141.67	142.00	11	23,932	0.05%
2023/04/11	4	145.00	4	144.25	143.00	0	23,978	0.00%
2023/04/10	19	144.87	10	144.75	144.50	9	24,062	0.04%
2023/04/07	2	144.50	6	145.25	144.50	-4	24,146	-0.02%
2023/04/06	16	143.56	5	142.50	144.00	11	24,192	0.05%
2023/03/31	4	149.25	12.5	148.48	147.50	-8.5	24,432	-0.03%
2023/03/30	16.1	146.54	53.7	146.85	147.50	-37.6	24,442	-0.15%
2023/03/29	5	139.90	4	140.25	140.50	1	24,829	0.00%
2023/03/28	34.1	140.75	82	140.41	138.50	-47.9	25,628	-0.19%
2023/03/27	9	145.78	16	146.13	145.50	-7	25,225	-0.03%
2023/03/24	36.5	148.78	34.7	148.62	148.00	1.8	25,244	0.01%
2023/03/23	12.1	142.54	37.2	144.75	146.00	-25.1	24,511	-0.10%
2023/03/22	11.2	140.89	22.1	141.09	140.00	-10.9	24,185	-0.05%
2023/03/21	7.4	138.43	92.4	139.13	138.50	-85	24,170	-0.35%
2023/03/20	20	134.00	43	135.47	135.50	-23	23,881	-0.10%
2023/03/17	1	134.00	4	132.13	134.00	-3	24,105	-0.01%
2023/03/16	26	130.02	0	131.00	129.50	26	24,434	0.11%
2023/03/15	5	132.30	15	132.60	131.00	-10	25,342	-0.04%
2023/03/14	5	131.40	8	131.31	130.50	-3	25,725	-0.01%
2023/03/13	8.1	132.10	5.1	131.99	133.50	3.1	26,381	0.01%
2023/03/10	23.2	134.13	21	132.52	131.50	2.2	26,488	0.01%
2023/03/09	25	136.54	35.1	137.31	136.00	-10.1	27,683	-0.04%
2023/03/08	17.1	137.06	19	136.95	137.00	-2	27,666	-0.01%
2023/03/07	17	136.32	2	136.50	136.50	15	27,869	0.05%
2023/03/06	8.1	138.00	25.1	137.96	138.50	-17	27,852	-0.06%
2023/03/03	19.2	137.10	44	136.92	136.50	-24.9	28,013	-0.09%
2023/03/02	17.2	130.78	31	132.65	134.00	-13.8	27,673	-0.05%
2023/03/01	20.2	127.21	40	127.70	131.50	-19.8	27,695	-0.07%
2023/02/24	115.3	129.22	77.5	129.59	128.00	37.8	27,536	0.14%	大買/
2023/02/23	14.3	133.96	8	134.00	134.00	6.3	27,064	0.02%
2023/02/22	34.2	134.30	15	133.70	133.50	19.2	27,349	0.07%
2023/02/21	27	136.48	3.2	136.74	137.50	23.8	27,513	0.09%
2023/02/20	5	137.70	10	137.15	136.50	-5	27,910	-0.02%
2023/02/17	6	137.00	9	136.50	136.00	-3	28,466	-0.01%
2023/02/16	35.4	138.05	41.6	138.15	138.50	-6.2	29,275	-0.02%
2023/02/15	8	135.25	35	134.73	137.50	-27	30,468	-0.09%
2023/02/14	1	132.00	6	131.75	131.50	-5	30,890	-0.02%
2023/02/13	5.3	129.29	2	129.00	128.50	3.3	32,245	0.01%
2023/02/10	11.1	130.09	2.9	129.98	129.00	8.2	33,137	0.02%
2023/02/09	20	131.48	5	132.50	132.50	15	33,431	0.04%
2023/02/08	10.1	131.11	3	131.17	131.50	7.1	33,774	0.02%
2023/02/07	30	130.27	3.5	130.10	130.00	26.5	33,943	0.08%
2023/02/06	39.7	130.60	22	129.80	129.00	17.7	34,204	0.05%
2023/02/03	26.6	139.18	13.1	139.45	137.00	13.5	34,062	0.04%
2023/02/02	73	143.46	22.6	143.34	143.50	50.5	34,277	0.15%
2023/02/01	13	140.92	125.2	140.09	141.50	-112.2	34,457	-0.33%	大賣/鉅額交易
2023/01/31	7.5	135.90	10.1	136.70	136.50	-2.6	34,564	-0.01%
2023/01/30	59.7	130.73	20	134.00	136.00	39.7	35,279	0.11%
2023/01/17	21.1	126.60	18	127.00	127.00	3.1	35,331	0.01%
2023/01/16	22	130.20	6	129.08	128.00	16	36,209	0.04%
2023/01/13	4	127.13	16	127.97	126.00	-12	36,404	-0.03%
2023/01/12	22	127.23	19	125.58	125.00	3	36,934	0.01%
2023/01/11	0	127.50	34	126.62	128.00	-34	37,413	-0.09%
2023/01/10	8	126.00	6	126.33	126.50	2	37,953	0.01%
2023/01/09	15	125.93	19.4	126.49	127.50	-4.4	38,592	-0.01%
2023/01/06	22.2	120.48	34	122.41	123.00	-11.8	38,463	-0.03%
2023/01/05	40.6	119.50	21	118.52	119.00	19.6	38,437	0.05%
2023/01/04	4	119.38	2	118.50	120.00	2	38,524	0.01%
2023/01/03	34	121.15	2	121.00	122.00	32	38,642	0.08%
2022/12/30	53.1	121.75	46	120.50	120.00	7.1	38,893	0.02%
2022/12/29	13	119.42	0	120.50	121.50	13	38,945	0.03%
2022/12/28	43	121.17	17	120.03	120.00	26	39,277	0.07%
2022/12/27	7.1	122.85	1	123.50	122.50	6.1	39,633	0.02%
2022/12/26	6.2	122.76	1	122.50	123.00	5.2	39,842	0.01%
2022/12/23	14	120.04	16	124.19	125.00	-2	40,196	0.00%
2022/12/22	31.1	121.36	4	122.25	122.00	27.1	40,091	0.07%
2022/12/21	55.9	122.32	15	121.40	120.50	40.9	40,102	0.10%
2022/12/20	39.5	128.80	5.2	127.87	126.50	34.2	39,454	0.09%
2022/12/19	11.1	140.81	0	0.00	140.50	11.1	38,921	0.03%
2022/12/16	17	142.77	5	142.90	142.00	12	38,881	0.03%
2022/12/15	7	148.36	4	148.38	149.00	3	38,834	0.01%
2022/12/14	6	146.50	6.2	147.11	147.50	-0.2	38,939	0.00%
2022/12/13	16.2	147.72	7.1	146.73	146.00	9.1	39,001	0.02%
2022/12/12	3	149.00	3	149.00	150.00	0	38,827	0.00%
2022/12/09	13.1	149.96	6	149.92	149.50	7.1	39,005	0.02%
2022/12/08	29.2	149.45	6	149.25	149.50	23.2	38,854	0.06%
2022/12/07	46.4	153.13	18	154.28	150.00	28.4	38,833	0.07%
2022/12/06	3.2	165.33	10.2	165.30	163.00	-6.9	38,234	-0.02%
2022/12/05	13	166.42	24.1	166.11	166.00	-11.1	38,054	-0.03%
2022/12/02	10	160.00	11.1	160.28	160.50	-1.1	37,559	0.00%
2022/12/01	73	162.81	59.1	163.55	159.50	13.9	37,807	0.04%
2022/11/30	8	153.44	8	154.38	155.50	0	36,551	0.00%
2022/11/29	17.4	152.20	22	152.20	151.00	-4.6	36,655	-0.01%
2022/11/28	7	154.50	4	156.13	155.50	3	36,801	0.01%
2022/11/25	11.1	158.04	13.3	158.92	156.50	-2.2	37,569	-0.01%
2022/11/24	7	155.43	13	155.58	157.50	-6	37,308	-0.02%
2022/11/23	11.1	154.96	8	156.13	153.50	3.1	37,153	0.01%
2022/11/22	18	156.78	3	156.50	156.00	15	37,179	0.04%
2022/11/21	14	156.64	5.1	156.60	157.00	8.9	37,057	0.02%
2022/11/18	15.1	156.80	18	156.67	154.00	-2.9	36,990	-0.01%
2022/11/17	15	159.07	6	160.25	158.50	9	36,745	0.02%
2022/11/16	5	160.60	7.1	160.57	161.50	-2.1	36,811	-0.01%
2022/11/15	18	159.20	15	158.67	161.00	3	36,767	0.01%
2022/11/14	30.2	160.41	34.1	160.00	158.50	-3.9	36,487	-0.01%
2022/11/11	14.2	158.35	29.1	159.63	158.00	-14.9	35,903	-0.04%
2022/11/10	17	144.94	16	145.38	147.00	1	34,562	0.00%
2022/11/09	11	141.59	74.2	142.04	145.00	-63.2	34,019	-0.19%
2022/11/08	6	134.25	18.1	135.34	133.00	-12.1	33,249	-0.04%
2022/11/07	13	128.00	27	128.81	128.00	-14	32,763	-0.04%
2022/11/04	8	125.06	16	127.03	129.00	-8	32,663	-0.02%
2022/11/03	4	126.50	4	127.50	127.50	0	32,429	0.00%
2022/11/02	116.1	126.55	131	127.48	127.50	-14.9	32,426	-0.05%	大買/大賣/
2022/11/01	5	124.90	8.5	124.76	125.00	-3.5	32,127	-0.01%
2022/10/31	121.4	125.65	112	124.49	124.50	9.4	32,406	0.03%	大買/大賣/
2022/10/28	6	121.50	14	122.79	122.50	-8	32,386	-0.02%
2022/10/27	36	120.40	31	120.66	120.50	5	32,343	0.02%
2022/10/26	48.1	119.58	48	118.89	118.50	0.1	32,566	0.00%
2022/10/25	35.2	121.83	27	121.87	121.50	8.2	32,418	0.03%
2022/10/24	22	123.66	38	124.91	122.00	-16	32,909	-0.05%
2022/10/21	13	117.54	22	117.82	116.50	-9	33,140	-0.03%
2022/10/20	50.1	116.55	25	116.90	116.50	25.1	33,587	0.07%
2022/10/19	23	123.35	18	123.28	122.50	5	33,184	0.02%
2022/10/18	21	120.86	26	121.44	121.00	-5	32,816	-0.02%
2022/10/17	17	116.24	9	115.56	119.50	8	32,568	0.02%
2022/10/14	0	0.00	17	115.79	118.00	-17	32,329	-0.05%
2022/10/13	11.2	110.73	14	108.39	107.50	-2.8	32,698	-0.01%
2022/10/12	1	113.00	5	112.90	113.00	-4	32,790	-0.01%
2022/10/11	34	114.12	19.5	112.85	112.00	14.5	32,949	0.04%
2022/10/07	6	120.67	1	122.50	120.00	5	33,045	0.02%
2022/10/06	3	122.00	4	122.75	123.50	-1	33,041	0.00%
2022/10/05	14	122.79	29	123.05	121.50	-15	33,122	-0.05%
2022/10/04	32	119.59	28.3	121.76	122.50	3.7	32,909	0.01%
2022/10/03	3	118.83	3	117.00	117.50	0	32,733	0.00%
2022/09/30	9	112.72	17	113.56	117.50	-8	33,043	-0.02%
2022/09/29	19	114.87	16	115.81	113.00	3	33,152	0.01%
2022/09/28	38	117.88	10	117.95	115.00	28	33,183	0.08%
2022/09/27	5.2	121.13	15.5	120.79	123.50	-10.3	33,283	-0.03%
2022/09/26	15.2	119.23	50	120.55	118.00	-34.8	33,442	-0.10%
2022/09/23	4	123.75	7	123.64	123.00	-3	33,728	-0.01%
2022/09/22	7	123.93	4	123.63	124.00	3	33,827	0.01%
2022/09/21	19	127.92	6.6	128.03	127.50	12.4	33,785	0.04%
2022/09/20	76.4	130.18	19	129.71	129.00	57.4	34,024	0.17%
2022/09/19	7	132.14	32	130.75	131.50	-25	34,086	-0.07%
2022/09/16	3.2	132.05	4.3	132.22	130.00	-1.1	34,195	0.00%
2022/09/15	9.2	135.53	9	133.72	133.00	0.2	34,302	0.00%
2022/09/14	21.5	135.05	8.2	134.53	135.50	13.3	34,700	0.04%
2022/09/13	27.2	140.55	19	139.50	139.00	8.2	34,961	0.02%
2022/09/12	14	142.04	15	144.23	142.50	-1	35,100	0.00%
2022/09/08	28	139.43	23	139.57	139.50	5	36,276	0.01%
2022/09/07	23	132.89	36	135.26	139.00	-13	37,968	-0.03%
2022/09/06	0.3	139.50	3	138.67	139.00	-2.7	38,164	-0.01%
2022/09/05	6	139.67	5	139.60	138.00	1	38,203	0.00%
2022/09/02	11.9	139.59	7	139.79	138.50	4.9	38,114	0.01%
2022/09/01	78.6	141.71	47	139.31	138.00	31.6	37,632	0.08%
2022/08/31	3.1	151.18	1	152.00	151.50	2.1	36,962	0.01%
2022/08/30	17	152.03	11.3	152.94	153.00	5.8	37,023	0.02%
2022/08/29	8.4	149.54	9	150.00	151.50	-0.6	37,115	0.00%
2022/08/26	0	0.00	3	157.00	156.50	-3	36,956	-0.01%
2022/08/25	5.1	155.49	7	155.14	154.50	-1.9	37,138	-0.01%
2022/08/24	14	153.46	10.4	154.89	154.50	3.6	37,485	0.01%
2022/08/23	17.3	156.69	24.1	157.90	154.50	-6.8	37,409	-0.02%
2022/08/22	19.6	166.51	33	164.20	163.50	-13.4	37,361	-0.04%
2022/08/19	16	161.69	9	163.22	163.50	7	37,206	0.02%
2022/08/18	16	155.19	13	158.04	160.00	3	37,362	0.01%
2022/08/17	29	160.92	27	159.20	159.00	2	37,299	0.01%
2022/08/16	13.2	162.87	0	0.00	162.50	13.2	37,334	0.04%
2022/08/15	14	163.64	25.5	163.55	163.50	-11.5	37,170	-0.03%
2022/08/12	10	157.05	5.2	157.38	158.00	4.8	36,528	0.01%
2022/08/11	21	153.93	18	152.67	152.50	3	36,305	0.01%
2022/08/10	5.1	153.03	3	153.33	150.00	2.1	36,250	0.01%
2022/08/09	7	153.43	2	155.00	154.00	5	36,220	0.01%
2022/08/08	5.1	149.89	9	149.67	153.00	-4	36,151	-0.01%
2022/08/05	10.2	150.67	21	152.60	150.50	-10.8	36,140	-0.03%
2022/08/04	16.3	145.77	10	145.60	146.00	6.3	35,785	0.02%
2022/08/03	23.1	148.52	12	147.08	147.50	11.1	35,343	0.03%
2022/08/02	23.3	148.92	12	148.08	148.00	11.2	35,063	0.03%
2022/08/01	12.3	155.92	21	155.33	155.00	-8.7	34,607	-0.03%
2022/07/29	40.3	159.65	60.2	158.03	158.50	-19.9	34,030	-0.06%
2022/07/28	89.8	165.76	12	165.36	162.00	77.7	33,366	0.23%
2022/07/27	10.3	173.78	45.1	177.88	179.50	-34.8	32,397	-0.11%
2022/07/26	17	169.68	9	170.11	170.00	8	31,648	0.03%
2022/07/25	32.3	174.94	7.2	176.33	176.00	25.1	31,695	0.08%
2022/07/22	8.2	178.15	42	177.90	177.00	-33.9	32,085	-0.11%
2022/07/21	22	175.11	30	175.93	177.50	-8	32,633	-0.02%
2022/07/20	15.3	169.37	20.3	170.35	170.50	-5	32,356	-0.02%
2022/07/19	15.2	165.28	6	164.58	164.00	9.2	31,985	0.03%
2022/07/18	6.3	162.10	9.5	163.74	163.50	-3.2	31,886	-0.01%
2022/07/15	5	153.90	0	0.00	156.50	5	31,603	0.02%
2022/07/14	3	148.50	11.5	152.85	153.50	-8.5	31,402	-0.03%
2022/07/13	8	153.06	3	154.17	149.50	5	31,220	0.02%
2022/07/12	14.3	150.53	18	149.83	148.50	-3.8	31,142	-0.01%
2022/07/11	156.6	156.70	56	155.01	153.00	100.6	31,094	0.32%	大買/
2022/07/08	69.1	158.62	65	160.68	157.50	4.1	30,828	0.01%
2022/07/07	7	152.57	9.6	152.79	156.50	-2.6	30,399	-0.01%
2022/07/06	30	153.73	30	148.90	147.50	0	30,012	0.00%
2022/07/05	69	152.88	58.5	150.30	153.50	10.6	29,996	0.04%
2022/07/04	65	149.18	74.1	150.83	149.00	-9.1	29,582	-0.03%
2022/07/01	119.6	152.53	175	149.88	146.00	-55.4	29,430	-0.19%	大買/大賣/
2022/06/30	19.2	158.45	69.1	158.98	158.50	-49.9	29,122	-0.17%
2022/06/29	18.2	161.14	16	162.69	162.50	2.2	29,127	0.01%
2022/06/28	16.1	159.44	11	160.50	161.00	5.1	29,070	0.02%
2022/06/27	47.1	165.34	56	167.45	167.50	-8.9	29,029	-0.03%
2022/06/24	64	162.39	79	160.71	160.50	-15	28,920	-0.05%
2022/06/23	58	157.42	58	158.08	159.00	0	28,778	0.00%
2022/06/22	65.1	161.01	59	163.51	158.00	6.1	28,839	0.02%
2022/06/21	65	165.38	87	165.72	169.50	-22	28,464	-0.08%
2022/06/20	107.4	162.42	106.6	161.83	157.50	0.7	28,086	0.00%	大買/大賣/
2022/06/17	96.5	162.08	83.8	163.93	166.00	12.8	27,775	0.05%
2022/06/16	80.8	174.41	61	172.94	165.50	19.8	26,598	0.07%
2022/06/15	91.7	189.79	22.4	188.92	183.00	69.3	24,896	0.28%
2022/06/14	2.3	197.87	15.2	199.08	201.50	-12.9	24,619	-0.05%
2022/06/13	16.1	200.38	6	200.58	200.00	10.1	24,809	0.04%
2022/06/10	7	206.14	11	206.00	206.50	-4	25,100	-0.02%
2022/06/09	8	207.00	11.6	207.19	206.50	-3.6	25,540	-0.01%
2022/06/08	9.1	202.35	18.2	204.89	204.50	-9.1	25,585	-0.04%
2022/06/07	16.9	201.11	2	200.26	200.00	14.9	25,898	0.06%
2022/06/06	9	205.39	14.2	204.50	203.50	-5.1	26,165	-0.02%
2022/06/02	20.2	203.40	7	203.14	203.50	13.2	26,590	0.05%
2022/06/01	31.6	206.76	3	206.67	205.50	28.6	26,890	0.11%
2022/05/31	4	214.50	10.1	214.66	215.50	-6.1	26,755	-0.02%
2022/05/30	5.1	211.42	59	211.38	213.00	-53.9	26,804	-0.20%
2022/05/27	49.3	203.00	23	202.61	201.50	26.3	26,707	0.10%
2022/05/26	31.3	204.20	21.2	202.92	201.50	10.2	27,153	0.04%
2022/05/25	33	206.94	31.1	206.13	213.00	2	27,629	0.01%
2022/05/24	48	210.48	23	206.30	204.00	25	28,654	0.09%
2022/05/23	20	218.30	17	216.59	216.00	3	28,816	0.01%
2022/05/20	8	219.93	10	217.95	217.00	-2	29,177	-0.01%
2022/05/19	13.5	216.52	13	217.81	219.00	0.5	29,942	0.00%
2022/05/18	13.2	223.98	36.1	224.20	222.50	-22.9	30,060	-0.08%
2022/05/17	10	215.60	12	218.46	219.50	-2	30,272	-0.01%
2022/05/16	11.2	217.31	23.1	219.72	214.50	-11.9	30,309	-0.04%
2022/05/13	11	214.27	15.4	213.98	215.00	-4.4	30,139	-0.01%
2022/05/12	26	211.94	15	211.60	208.50	11	30,285	0.04%
2022/05/11	28	213.45	11	211.86	212.00	17	30,484	0.06%
2022/05/10	30	211.88	13	207.54	216.50	17	30,940	0.05%
2022/05/09	30	211.42	23.2	211.78	211.00	6.8	30,922	0.02%
2022/05/06	24.1	208.89	21	210.07	208.00	3.1	30,785	0.01%
2022/05/05	22	220.91	34.2	223.45	218.00	-12.2	30,673	-0.04%
2022/05/04	18.2	217.75	23.3	218.83	217.50	-5.2	30,545	-0.02%
2022/05/03	7.5	213.03	10.5	214.81	213.50	-3	30,705	-0.01%
2022/04/29	11	212.40	22	212.34	213.00	-11	31,125	-0.04%
2022/04/28	27.1	209.56	19.5	209.13	205.50	7.7	30,759	0.02%
2022/04/27	38.1	209.17	67.3	207.77	216.50	-29.2	30,313	-0.10%
2022/04/26	21.3	200.57	13.2	201.90	199.50	8.2	29,572	0.03%
2022/04/25	22.6	202.27	12	201.42	202.00	10.6	29,559	0.04%
2022/04/22	22.3	211.71	13.1	210.32	210.00	9.2	29,503	0.03%
2022/04/21	14	217.90	8.3	220.46	220.00	5.7	29,467	0.02%
2022/04/20	15.3	219.00	22	217.50	220.00	-6.7	29,621	-0.02%
2022/04/19	11	210.36	8	211.31	210.50	3	29,648	0.01%
2022/04/18	8.2	206.95	18	205.89	206.50	-9.8	29,942	-0.03%
2022/04/15	32.5	207.63	3.1	207.15	205.00	29.4	30,175	0.10%
2022/04/14	4.2	218.83	3	219.17	217.50	1.2	30,373	0.00%
2022/04/13	18.1	215.06	5	217.00	216.50	13.1	30,535	0.04%
2022/04/12	7	215.65	7.3	215.20	215.00	-0.3	30,631	0.00%
2022/04/11	31	216.73	9.7	217.36	213.50	21.3	30,835	0.07%
2022/04/08	29.5	229.43	11	229.64	231.00	18.5	30,643	0.06%
2022/04/07	18.2	231.54	20	227.75	227.00	-1.8	30,609	-0.01%
2022/04/06	50.4	232.74	14.1	231.50	230.50	36.3	30,340	0.12%
2022/04/01	13	243.42	8.3	243.76	243.50	4.7	30,397	0.02%
2022/03/31	7.2	246.14	24	245.50	249.00	-16.8	30,462	-0.06%
2022/03/30	13	248.85	20	250.15	248.50	-7	31,026	-0.02%
2022/03/29	12.1	244.99	15.6	244.77	244.00	-3.5	30,997	-0.01%
2022/03/28	15.2	240.42	16	241.53	241.00	-0.8	30,908	0.00%
2022/03/25	12.2	242.16	50	243.96	246.00	-37.8	30,920	-0.12%
2022/03/24	8	236.31	9	237.56	238.50	-1	31,276	0.00%
2022/03/23	31.4	237.18	23.1	238.15	239.00	8.4	31,287	0.03%
2022/03/22	13	227.85	11.4	227.55	232.00	1.6	31,155	0.01%
2022/03/21	9	225.55	12	226.04	226.00	-3	31,103	-0.01%
2022/03/18	19.1	219.74	10	219.65	219.50	9.1	31,121	0.03%
2022/03/17	6.2	224.29	4.6	223.58	225.50	1.6	31,208	0.01%
2022/03/16	22.1	214.59	19	217.76	212.50	3.1	31,179	0.01%
2022/03/15	36.3	218.16	15.1	216.16	217.50	21.2	31,113	0.07%
2022/03/14	41.9	227.19	17	225.23	225.00	24.9	31,009	0.08%
2022/03/11	21.2	237.16	18	235.47	235.50	3.2	30,728	0.01%
2022/03/10	14	239.04	17.1	239.74	241.00	-3.1	30,780	-0.01%
2022/03/09	10	223.95	17	223.21	227.00	-7	30,999	-0.02%
2022/03/08	37.2	220.10	32.1	223.89	216.00	5.2	30,961	0.02%
2022/03/07	61.3	228.82	18.3	227.07	222.00	43	31,407	0.14%
2022/03/04	27.3	247.52	16	247.84	245.00	11.3	31,477	0.04%
2022/03/03	41.2	250.81	24	248.46	246.00	17.2	31,984	0.05%
2022/03/02	10.5	245.17	3	245.50	250.00	7.5	32,633	0.02%
2022/03/01	25.5	254.22	29.6	253.95	246.50	-4	32,721	-0.01%
2022/02/25	40.3	256.18	49.4	256.67	254.00	-9.1	32,163	-0.03%
2022/02/24	35.2	246.28	45.3	247.12	243.00	-10.1	31,324	-0.03%
2022/02/23	18	236.72	12.2	236.81	240.50	5.8	30,098	0.02%
2022/02/21	52.2	238.21	42.1	240.77	237.50	10.2	29,981	0.03%
2022/02/18	15.4	243.41	45.5	241.20	242.00	-30.1	29,739	-0.10%
2022/02/17	14	233.46	11	235.32	234.50	3	29,288	0.01%
2022/02/16	13.2	233.10	41.6	234.32	233.50	-28.4	29,726	-0.10%
2022/02/15	13.2	223.37	27.2	224.00	222.50	-14	29,955	-0.05%
2022/02/14	12	216.33	11.3	218.13	217.50	0.8	30,312	0.00%
2022/02/11	10	221.70	31	221.79	222.00	-21	30,787	-0.07%
2022/02/10	14.3	219.81	8.6	222.39	217.50	5.7	31,135	0.02%
2022/02/09	15.2	213.86	26.3	216.47	221.50	-11.1	31,084	-0.04%
2022/02/08	15.3	205.37	10	205.45	205.50	5.3	31,235	0.02%
2022/02/07	9.3	203.48	9.5	201.44	203.00	-0.3	31,609	0.00%
2022/01/26	17	202.85	22	200.77	200.00	-5	32,474	-0.02%
2022/01/25	10.2	201.50	9.2	202.40	200.50	1	33,702	0.00%
2022/01/24	12.5	203.22	12	199.58	207.00	0.5	34,432	0.00%
2022/01/21	41.8	208.18	13	209.69	201.00	28.8	35,464	0.08%
2022/01/20	15	218.66	13	216.96	222.00	2	36,943	0.01%
2022/01/19	15.1	216.40	11	217.40	215.50	4	37,518	0.01%
2022/01/18	27	224.96	18.1	224.14	222.00	8.9	38,503	0.02%
2022/01/17	31.4	222.71	13	222.58	221.50	18.4	39,119	0.05%
2022/01/14	10.2	214.72	12	215.42	220.00	-1.8	39,465	0.00%
2022/01/13	9.1	215.63	6.1	217.60	218.00	3	39,962	0.01%
2022/01/12	7	216.07	8	215.06	216.00	-1	41,611	0.00%
2022/01/11	20	208.63	15	210.87	208.50	5	42,418	0.01%
2022/01/10	19.5	211.61	12	211.63	209.50	7.5	42,602	0.02%
2022/01/07	15.4	217.23	17	218.03	217.50	-1.6	42,644	0.00%
2022/01/06	21.3	222.88	9	223.67	221.00	12.3	42,499	0.03%
2022/01/05	21.7	233.43	9	236.06	230.00	12.7	42,443	0.03%
2022/01/04	6.3	235.88	7.1	234.41	237.00	-0.8	42,333	0.00%
2022/01/03	12.2	235.84	12	236.42	231.00	0.2	42,224	0.00%
2021/12/30	14	233.25	15.7	230.14	231.00	-1.7	42,145	0.00%
2021/12/29	8	235.56	5.2	235.03	233.00	2.8	42,103	0.01%
2021/12/28	12.1	237.87	16	238.47	239.00	-3.9	42,363	-0.01%
2021/12/27	22	240.73	14	243.93	236.00	8	42,571	0.02%
2021/12/24	19.6	239.17	20	238.08	239.00	-0.4	42,333	0.00%
2021/12/23	21.1	237.84	22.1	237.30	240.00	-1	42,380	0.00%
2021/12/22	11	224.14	20.4	227.07	227.50	-9.4	41,890	-0.02%
2021/12/21	9.2	217.02	13	219.27	222.50	-3.8	41,888	-0.01%
2021/12/20	13.1	220.20	4	224.00	218.00	9.1	42,008	0.02%
2021/12/17	21.1	223.05	18	226.17	222.00	3.1	41,913	0.01%
2021/12/16	9.1	223.50	4	224.00	225.00	5.1	41,271	0.01%
2021/12/15	9	219.72	10.5	220.19	221.50	-1.5	41,202	0.00%
2021/12/14	12.2	217.37	13.1	217.16	216.00	-0.9	41,149	0.00%
2021/12/13	16.3	223.47	8	224.19	220.50	8.3	41,250	0.02%
2021/12/10	11.1	223.10	17.2	219.86	224.50	-6.1	41,011	-0.01%
2021/12/09	23.3	223.84	21	221.60	218.00	2.3	40,704	0.01%
2021/12/08	7.1	221.85	5	223.70	221.00	2.1	40,307	0.01%
2021/12/07	14.1	220.71	19	220.84	216.50	-4.9	40,093	-0.01%
2021/12/06	12	217.87	10	217.65	219.00	2	39,898	0.01%
2021/12/03	31.2	216.09	29	216.86	217.50	2.2	40,230	0.01%
2021/12/02	22	218.41	14.1	220.33	213.00	7.9	40,435	0.02%
2021/12/01	16.4	223.26	10	223.60	223.50	6.4	40,183	0.02%
2021/11/30	20.4	225.76	15	223.70	228.00	5.4	40,365	0.01%
2021/11/29	31.1	207.37	46.1	208.98	213.00	-15	39,603	-0.04%
2021/11/26	25.2	207.00	27.1	206.85	207.50	-1.9	39,141	0.00%
2021/11/25	16.9	206.09	36.1	205.27	210.50	-19.1	38,392	-0.05%
2021/11/24	23.1	199.24	30	200.32	198.50	-6.9	37,769	-0.02%
2021/11/23	3	194.83	7	197.36	197.00	-4	37,719	-0.01%
2021/11/22	3	192.01	11.1	195.05	196.00	-8.1	37,712	-0.02%
2021/11/19	2.1	194.73	2	196.00	195.50	0.1	37,944	0.00%
2021/11/18	8	192.56	3	192.00	192.50	5	37,931	0.01%
2021/11/17	7.1	195.06	10	196.50	198.00	-2.9	37,752	-0.01%
2021/11/16	21	194.64	10	195.25	195.00	11	37,770	0.03%
2021/11/15	32	199.28	13	197.96	196.00	19	37,550	0.05%
2021/11/12	29	203.29	41	202.11	202.00	-12	37,218	-0.03%
2021/11/11	28	197.66	13.3	199.06	195.00	14.7	36,710	0.04%
2021/11/10	5	196.90	31	197.18	199.50	-26	36,293	-0.07%
2021/11/09	14	195.04	33	195.18	192.50	-19	36,056	-0.05%
2021/11/08	7	188.29	6.2	189.84	190.00	0.9	35,453	0.00%
2021/11/05	18	188.89	27.2	189.75	195.00	-9.2	35,339	-0.03%
2021/11/04	9	193.67	13	191.88	190.00	-4	34,840	-0.01%
2021/11/03	35	187.19	29.3	184.84	187.50	5.7	34,226	0.02%
2021/11/02	23	195.93	68.2	196.16	196.00	-45.2	33,303	-0.14%
2021/11/01	30.3	192.37	24	190.71	189.00	6.3	32,188	0.02%
2021/10/29	63	182.26	70	186.80	190.00	-7	31,402	-0.02%
2021/10/28	77	177.39	63	178.31	178.50	14	30,448	0.05%
2021/10/27	1	168.50	38.1	170.49	171.50	-37.1	28,531	-0.13%
2021/10/26	42.3	157.12	51	156.14	156.00	-8.7	28,742	-0.03%
2021/10/25	27	151.56	34	148.84	150.50	-7	29,124	-0.02%
2021/10/22	26.1	144.08	23	143.87	143.50	3.1	29,002	0.01%
2021/10/21	33	143.18	41	144.79	142.00	-8	28,860	-0.03%
2021/10/20	53	145.55	61.1	145.65	145.50	-8.1	28,646	-0.03%
2021/10/19	17	136.68	38.1	137.90	141.50	-21.1	27,469	-0.08%
2021/10/18	20	129.10	27	128.83	129.00	-7	27,003	-0.03%
2021/10/15	18	126.03	14	123.75	126.00	4	27,093	0.01%
2021/10/14	14	117.54	14	116.79	117.00	0	26,922	0.00%
2021/10/13	10.3	119.46	9	117.22	116.00	1.3	26,806	0.00%
2021/10/12	3	126.67	1	128.00	124.00	2	26,618	0.01%
2021/10/08	13	129.62	13	128.96	130.00	0	26,985	0.00%
2021/10/07	8.5	124.22	37.5	125.50	126.50	-29	27,350	-0.11%
2021/10/06	11.1	124.27	10	125.75	121.50	1.1	27,579	0.00%
2021/10/05	3	119.50	12	118.42	125.50	-9	28,182	-0.03%
2021/10/04	9	124.89	14	125.54	122.50	-5	28,552	-0.02%
2021/10/01	10.1	129.66	21	128.52	127.50	-10.9	29,957	-0.04%
2021/09/30	14	130.07	10	131.35	132.00	4	30,758	0.01%
2021/09/29	36	130.83	5	131.90	131.00	31	30,847	0.10%
2021/09/28	8	133.06	6	133.58	137.00	2	31,223	0.01%
2021/09/27	37.3	138.42	7	138.71	138.00	30.3	31,120	0.10%
2021/09/24	2	144.00	4	143.88	143.00	-2	31,299	-0.01%
2021/09/23	4	144.38	5	143.50	142.00	-1	31,283	0.00%
2021/09/22	22	141.91	2	141.00	141.00	20	31,298	0.06%
2021/09/17	12	144.71	4	144.75	147.50	8	31,413	0.03%
2021/09/16	3	145.33	13	145.85	145.50	-10	31,702	-0.03%
2021/09/15	4	142.25	3	142.50	141.50	1	32,148	0.00%
2021/09/14	11	142.64	3	143.50	142.50	8	32,906	0.02%
2021/09/13	2.5	144.70	17	144.50	144.50	-14.5	34,201	-0.04%
2021/09/10	7	143.36	7	144.43	145.50	0	34,822	0.00%
2021/09/09	18	143.47	15	143.03	144.00	3	35,693	0.01%
2021/09/08	24	140.90	21.3	143.30	143.00	2.8	36,309	0.01%
2021/09/07	24.1	149.12	20	149.50	148.50	4.1	36,278	0.01%
2021/09/06	23.5	155.90	16	155.78	154.50	7.5	36,028	0.02%
2021/09/03	14.2	152.84	50	154.60	155.00	-35.8	36,071	-0.10%
2021/09/02	30	148.92	44	148.50	147.50	-14	36,138	-0.04%
2021/09/01	5	147.80	20	148.25	148.50	-15	36,936	-0.04%
2021/08/31	6	146.33	1	146.00	147.50	5	38,702	0.01%
2021/08/30	5	148.10	9	148.39	148.00	-4	40,199	-0.01%
2021/08/27	3	142.17	11.2	144.67	144.50	-8.2	40,642	-0.02%
2021/08/26	11	140.55	2.5	139.80	139.50	8.5	41,119	0.02%
2021/08/25	3	143.00	9.4	142.84	142.50	-6.4	41,272	-0.02%
2021/08/24	4	138.00	3.5	137.93	136.50	0.5	41,305	0.00%
2021/08/23	4	137.13	2.3	139.30	138.00	1.7	41,850	0.00%
2021/08/20	21.2	132.82	20.1	132.73	134.00	1.1	41,914	0.00%
2021/08/19	14.3	132.50	14.3	134.08	131.00	0	41,943	0.00%
2021/08/18	19	131.71	32.5	133.93	138.00	-13.5	41,982	-0.03%
2021/08/17	19.7	132.00	4	130.50	128.50	15.7	42,183	0.04%
2021/08/16	2	133.75	23	133.37	136.50	-21	42,389	-0.05%
2021/08/13	39	136.24	6	135.58	135.00	33	42,727	0.08%
2021/08/12	9	140.33	10	141.05	142.00	-1	42,740	0.00%
2021/08/11	9	138.50	24.2	137.99	138.50	-15.2	42,965	-0.04%
2021/08/10	24	140.67	15	140.87	141.00	9	43,419	0.02%
2021/08/09	5	145.80	15	146.10	145.00	-10	43,941	-0.02%
2021/08/06	24	145.60	3	145.67	146.00	21	44,561	0.05%
2021/08/05	5	148.60	22	150.36	148.50	-17	44,987	-0.04%
2021/08/04	22	148.52	8.2	147.94	147.00	13.8	45,362	0.03%
2021/08/03	27	146.98	28	148.46	150.00	-1	45,466	0.00%
2021/08/02	14	145.86	7.1	146.07	145.50	6.9	45,164	0.02%
2021/07/30	193.7	147.80	59	147.42	146.00	134.7	45,517	0.30%	大買/鉅額交易
2021/07/29	15.3	149.82	100.1	149.95	151.50	-84.8	45,311	-0.19%
2021/07/28	16.4	133.85	20.3	134.03	138.00	-3.9	44,177	-0.01%
2021/07/27	19.8	142.40	14.1	140.92	142.00	5.7	44,252	0.01%
2021/07/26	11.8	142.17	36	144.97	146.00	-24.2	44,447	-0.05%
2021/07/23	66.5	143.02	9	143.39	139.50	57.5	45,863	0.13%
2021/07/22	24	143.75	24.9	145.23	146.50	-0.9	45,892	0.00%
2021/07/21	19.1	142.65	14	141.82	137.50	5.1	45,871	0.01%
2021/07/20	9	142.67	10.1	142.24	141.50	-1.1	46,677	0.00%
2021/07/19	9	142.00	2.7	141.89	142.00	6.3	46,741	0.01%
2021/07/16	7	143.43	14	143.25	143.50	-7	46,909	-0.01%
2021/07/15	18	143.14	12	144.00	143.50	6	46,916	0.01%
2021/07/14	33.1	140.57	30.2	140.16	143.00	3	46,657	0.01%
2021/07/13	13.7	140.46	10	139.15	136.00	3.7	46,685	0.01%
2021/07/12	24.4	142.36	14	142.89	140.50	10.4	46,350	0.02%
2021/07/09	27.2	141.23	22	142.09	142.50	5.2	45,699	0.01%
2021/07/08	56.4	143.58	56	143.17	141.00	0.4	45,170	0.00%
2021/07/07	22	136.61	52.1	137.74	137.00	-30.1	43,617	-0.07%
2021/07/06	19	134.53	47.1	134.25	132.50	-28.1	42,823	-0.07%
2021/07/05	26.1	131.79	17	132.44	132.00	9	42,622	0.02%
2021/07/02	5	126.10	11	127.18	126.50	-6	42,212	-0.01%
2021/07/01	56.1	123.76	19	123.87	123.50	37	42,277	0.09%
2021/06/30	3	129.00	6	128.92	129.00	-3	42,027	-0.01%
2021/06/29	21	128.95	20.1	127.71	127.50	0.9	42,316	0.00%
2021/06/28	52	127.05	32	128.42	129.00	20	42,459	0.05%
2021/06/25	37.1	128.50	24.1	128.69	127.50	13.1	43,049	0.03%
2021/06/24	54.1	133.67	13	131.96	131.00	41.1	42,902	0.10%
2021/06/23	9.1	134.26	7.1	135.77	132.00	2	42,736	0.00%
2021/06/22	30	137.23	29.5	137.81	134.50	0.5	42,414	0.00%
2021/06/21	21	131.29	16	132.38	131.00	5	41,300	0.01%
2021/06/18	25.3	135.86	38.2	136.40	130.00	-12.9	40,949	-0.03%
2021/06/17	37.2	131.96	24	131.19	134.00	13.2	40,204	0.03%
2021/06/16	9.3	128.47	15	129.07	126.00	-5.7	39,790	-0.01%
2021/06/15	1.4	127.29	3.2	127.66	127.00	-1.8	39,540	0.00%
2021/06/11	19	126.11	18	126.00	124.50	1	39,293	0.00%
2021/06/10	19	127.97	12.1	127.41	129.00	7	38,866	0.02%
2021/06/09	42.1	128.43	48.7	128.81	127.00	-6.6	38,364	-0.02%
2021/06/08	64.1	128.54	52.4	130.09	125.50	11.7	37,625	0.03%
2021/06/07	38.4	121.58	42.5	121.70	127.50	-4.2	35,915	-0.01%
2021/06/04	13.5	118.22	6	118.17	117.50	7.5	34,528	0.02%
2021/06/03	7	115.64	24.4	116.83	121.50	-17.4	34,260	-0.05%
2021/06/02	8	113.44	5	113.90	110.50	3	33,571	0.01%
2021/06/01	5	112.70	20.2	113.97	113.00	-15.2	33,590	-0.05%
2021/05/31	13	110.35	26.5	110.56	112.50	-13.5	33,698	-0.04%
2021/05/28	5.5	105.32	10	104.10	104.50	-4.5	33,554	-0.01%
2021/05/27	5	101.10	4	100.50	101.00	1	33,888	0.00%
2021/05/26	7.1	103.57	3	105.33	103.00	4.1	34,331	0.01%
2021/05/25	14.3	106.28	35.3	106.61	105.50	-21	35,061	-0.06%
2021/05/24	5.3	101.40	5.5	101.09	103.50	-0.3	36,108	0.00%
2021/05/21	18	99.03	29	99.03	100.50	-11	37,302	-0.03%
2021/05/20	20	96.01	10	95.42	94.60	10	37,401	0.03%
2021/05/19	13	99.10	20	98.87	98.10	-7	37,295	-0.02%
2021/05/18	12	98.32	9	99.04	99.70	3	37,232	0.01%
2021/05/17	19	94.30	23	94.17	93.10	-4	37,215	-0.01%
2021/05/14	20	97.48	23.3	99.75	95.00	-3.3	37,677	-0.01%
2021/05/13	13	93.63	21.5	94.45	94.60	-8.5	38,375	-0.02%
2021/05/12	20.8	93.66	12	92.41	91.20	8.8	38,151	0.02%
2021/05/11	10.5	97.36	5	96.20	96.40	5.5	37,916	0.01%
2021/05/10	15	101.83	7	103.43	101.50	8	37,896	0.02%
2021/05/07	9	106.78	16	108.13	106.50	-7	37,982	-0.02%
2021/05/06	16	103.41	33	103.02	106.50	-17	37,971	-0.04%
2021/05/05	12	101.12	8	102.56	99.00	4	37,700	0.01%
2021/05/04	45	104.32	66.1	102.21	104.50	-21.1	37,873	-0.06%
2021/05/03	10	111.55	22.5	114.62	109.50	-12.5	37,914	-0.03%
2021/04/29	48	116.67	48	117.09	115.00	0	38,351	0.00%
2021/04/28	12	110.25	57.6	111.71	112.50	-45.6	36,899	-0.12%
2021/04/27	23.8	102.08	26.7	101.90	102.50	-2.9	36,684	-0.01%
2021/04/26	19	98.18	128.5	98.07	99.80	-109.5	36,282	-0.30%	大賣/鉅額交易
2021/04/23	4	92.60	50	93.72	94.20	-46	35,756	-0.13%
2021/04/22	41	93.32	45	93.26	90.80	-4	36,308	-0.01%
2021/04/21	14	93.55	58	92.87	92.60	-44	36,378	-0.12%
2021/04/20	37	93.08	15.2	93.23	93.30	21.8	37,309	0.06%
2021/04/19	8.5	93.00	30.3	93.16	93.20	-21.8	38,595	-0.06%
2021/04/16	17	89.40	29.5	89.81	90.10	-12.5	38,726	-0.03%
2021/04/15	13	87.77	5	87.52	87.90	8	39,070	0.02%
2021/04/14	22.3	86.78	7	87.09	87.50	15.3	39,642	0.04%
2021/04/13	7	89.26	2	90.10	88.00	5	41,201	0.01%
2021/04/12	6.1	90.85	4	90.53	89.60	2.1	42,270	0.00%
2021/04/09	12	93.29	25.5	91.94	91.70	-13.5	43,353	-0.03%
2021/04/08	5	91.30	13	92.14	92.90	-8	43,479	-0.02%
2021/04/07	14.2	92.46	33	92.46	91.40	-18.8	43,664	-0.04%
2021/04/06	6	92.75	20.3	92.90	93.10	-14.3	43,839	-0.03%
2021/04/01	18	92.37	21.5	91.91	91.60	-3.5	43,770	-0.01%
2021/03/31	38	91.78	14	91.68	91.50	24	43,520	0.06%
2021/03/30	44.3	92.50	64.5	92.17	91.20	-20.2	43,491	-0.05%
2021/03/29	23.5	90.02	6	89.65	89.80	17.5	43,283	0.04%
2021/03/26	47.3	89.25	33	89.19	89.90	14.3	43,297	0.03%
2021/03/25	35	86.58	11	87.59	85.90	24	43,389	0.06%
2021/03/24	29	88.13	2	89.00	87.90	27	43,405	0.06%
2021/03/23	12.3	88.69	10	89.42	88.00	2.3	44,490	0.01%
2021/03/22	24.1	87.71	30	87.65	87.70	-6	45,900	-0.01%
2021/03/19	15.3	89.83	3	89.17	89.00	12.3	46,716	0.03%
2021/03/18	22	92.76	27	93.00	92.10	-5	46,643	-0.01%
2021/03/17	0	0.00	6	91.22	90.90	-6	47,115	-0.01%
2021/03/16	7	90.84	14	90.91	90.70	-7	47,263	-0.01%
2021/03/15	8	90.66	5	90.68	90.60	3	47,636	0.01%
2021/03/12	31.1	92.50	3	91.60	91.50	28.1	47,867	0.06%
2021/03/11	6	90.48	27	92.07	92.90	-21	47,966	-0.04%
2021/03/10	9	88.53	16	88.99	88.70	-7	48,491	-0.01%
2021/03/09	56.2	88.49	13	87.35	86.60	43.2	48,790	0.09%
2021/03/08	21	92.17	19	91.85	90.20	2	48,940	0.00%
2021/03/05	13	91.13	22	92.00	91.20	-9	50,104	-0.02%
2021/03/04	34.3	91.82	32	93.11	92.70	2.3	52,442	0.00%
2021/03/03	55.2	91.80	37	92.75	91.80	18.2	53,757	0.03%
2021/03/02	47.1	97.09	27	96.02	94.30	20.1	55,577	0.04%
2021/02/26	33.1	96.73	60	96.66	97.50	-26.9	56,057	-0.05%
2021/02/25	33	98.66	19	97.55	95.60	14	56,942	0.02%
2021/02/24	105.6	100.45	39	101.19	97.00	66.6	57,015	0.12%	大買/
2021/02/23	45.2	99.48	97	98.75	99.60	-51.8	55,581	-0.09%
2021/02/22	45	94.28	130.1	95.10	95.40	-85.1	54,311	-0.16%	大賣/
2021/02/19	11	91.95	4	91.88	91.60	7	53,977	0.01%
2021/02/18	12	91.88	17	91.57	91.60	-5	54,251	-0.01%
2021/02/17	42	91.17	14.1	91.46	91.60	27.9	54,421	0.05%
2021/02/05	25.5	85.90	60.1	87.28	89.70	-34.6	54,179	-0.06%
2021/02/04	40.2	83.40	29.3	83.44	84.10	10.8	53,694	0.02%
2021/02/03	129	88.69	18	88.40	86.30	111	53,575	0.21%	大買/鉅額交易
2021/02/02	10	88.02	3	88.20	88.70	7	54,535	0.01%
2021/02/01	23	85.42	15	86.43	85.80	8	54,538	0.01%
2021/01/29	27	87.78	12	87.11	86.50	15	55,129	0.03%
2021/01/28	36.1	88.74	25	88.90	88.10	11.1	55,493	0.02%
2021/01/27	31.3	92.87	9	92.97	92.60	22.3	55,971	0.04%
2021/01/26	65	96.64	59.5	96.26	94.00	5.5	56,395	0.01%
2021/01/25	45.5	97.99	21	97.63	95.70	24.5	57,058	0.04%
2021/01/22	20	99.57	91.1	100.29	101.00	-71.1	57,884	-0.12%
2021/01/21	56.1	94.40	65	95.45	95.60	-8.9	59,732	-0.01%
2021/01/20	30.7	94.91	18.2	93.59	92.40	12.5	61,407	0.02%
2021/01/19	8	96.44	23	96.44	96.40	-15	61,789	-0.02%
2021/01/18	48.1	96.68	24	95.90	95.00	24.1	61,976	0.04%
2021/01/15	16	98.52	33	99.26	100.00	-17	61,555	-0.03%
2021/01/14	42	97.30	16	96.98	96.70	26	61,284	0.04%
2021/01/13	89	99.68	32.1	99.37	97.60	57	61,781	0.09%
2021/01/12	61	97.73	122.8	97.80	99.40	-61.8	61,431	-0.10%	大賣/
2021/01/11	21.3	92.16	69	92.71	94.90	-47.7	60,811	-0.08%
2021/01/08	16.3	90.09	19	89.81	90.20	-2.7	61,011	0.00%
2021/01/07	22	93.11	11.3	92.85	92.10	10.8	61,312	0.02%
2021/01/06	146.3	94.83	93	94.75	91.10	53.3	61,376	0.09%	大買/
2021/01/05	55	91.35	92.5	92.73	94.30	-37.5	60,159	-0.06%
2021/01/04	36.1	90.60	76.1	90.80	90.50	-40	60,302	-0.07%
2020/12/31	20	87.41	58	87.95	87.40	-38	60,960	-0.06%
2020/12/30	20	86.96	73	87.40	86.90	-53	61,035	-0.09%
2020/12/29	15	85.23	21	86.52	85.70	-6	61,404	-0.01%
2020/12/28	9	84.78	9	84.76	85.30	0	61,824	0.00%
2020/12/25	8.3	84.60	12	84.62	84.00	-3.8	62,192	-0.01%
2020/12/24	15	85.09	5	85.02	84.50	10	63,048	0.02%
2020/12/23	16	85.19	93	85.76	86.20	-77	63,601	-0.12%
2020/12/22	7	83.50	13	83.17	82.10	-6	63,628	-0.01%
2020/12/21	74	82.81	11	83.78	84.40	63	63,914	0.10%
2020/12/18	88	86.73	15	86.24	85.60	73	63,587	0.11%
2020/12/17	67	87.58	154	88.45	86.00	-87	63,837	-0.14%	大賣/
2020/12/16	47	87.42	79	88.08	86.70	-32	63,035	-0.05%
2020/12/15	10	84.94	101	85.40	85.80	-91	61,831	-0.15%	大賣/
2020/12/14	18	83.57	19	83.63	83.80	-1	61,512	0.00%
2020/12/11	56	82.40	11	83.93	81.60	45	61,773	0.07%
2020/12/10	70	82.88	7	82.87	82.20	63	62,338	0.10%
2020/12/09	84	83.28	9	83.72	83.20	75	62,771	0.12%
2020/12/08	12	83.58	15	83.56	84.50	-3	62,827	0.00%
2020/12/07	21	82.50	4.1	81.95	82.00	17	62,863	0.03%
2020/12/04	45.7	82.13	32	82.53	81.30	13.7	62,840	0.02%
2020/12/03	34	84.18	35	84.57	83.70	-1	62,580	0.00%
2020/12/02	48	86.53	45	85.43	85.20	3	63,063	0.00%
2020/12/01	85.5	86.70	78.2	85.27	84.70	7.4	63,151	0.01%
2020/11/30	71.5	91.73	66	92.11	89.90	5.5	62,581	0.01%
2020/11/27	139	90.48	154	91.01	90.40	-15	60,742	-0.02%	大買/大賣/
2020/11/26	83	88.57	185	88.03	89.60	-102	60,438	-0.17%	大賣/鉅額交易
2020/11/25	34	82.96	56	83.52	83.10	-22	58,650	-0.04%
2020/11/24	69	82.23	108	82.54	82.00	-39	58,605	-0.07%	大賣/
2020/11/23	38.2	77.86	75	78.42	78.70	-36.8	57,910	-0.06%
2020/11/20	9	75.22	11	75.29	75.70	-2	57,502	0.00%
2020/11/19	12	75.04	18	75.64	74.90	-6	58,172	-0.01%
2020/11/18	8	74.80	58.5	75.08	75.50	-50.5	59,352	-0.09%
2020/11/17	39	75.40	53	75.11	74.60	-14	61,134	-0.02%
2020/11/16	32	74.63	33	74.28	74.60	-1	62,521	0.00%
2020/11/13	9.5	72.84	10	73.11	74.10	-0.5	63,706	0.00%
2020/11/12	71	74.15	38	73.91	72.60	33	64,521	0.05%
2020/11/11	92	73.56	116	73.93	74.30	-24	65,185	-0.04%	大賣/
2020/11/10	30.5	71.69	77	71.84	71.50	-46.5	66,517	-0.07%
2020/11/09	63	69.87	52	69.70	69.50	11	69,019	0.02%
2020/11/06	82.1	70.10	79	70.61	68.80	3.1	71,463	0.00%
2020/11/05	67	68.93	65	68.97	68.80	2	72,740	0.00%
2020/11/04	83	66.92	116.2	67.54	68.80	-33.2	72,944	-0.05%	大賣/
2020/11/03	63	66.34	55	66.74	66.30	8	72,802	0.01%
2020/11/02	134.2	66.41	93	66.43	65.20	41.2	73,546	0.06%	大買/
2020/10/30	135.5	68.75	86	69.16	68.20	49.5	74,091	0.07%	大買/
2020/10/29	232.2	68.70	83	69.21	67.90	149.2	73,573	0.20%	大買/鉅額交易
2020/10/28	95.8	76.53	50	76.42	74.90	45.8	71,088	0.06%
2020/10/27	134	83.54	44	83.83	81.60	90	70,088	0.13%	大買/
2020/10/26	30	84.57	35	84.64	85.40	-5	70,887	-0.01%
2020/10/23	27	85.61	17	86.19	85.10	10	71,376	0.01%
2020/10/22	35	85.90	38	86.28	87.30	-3	72,429	0.00%
2020/10/21	49	87.58	36	86.98	86.40	13	72,400	0.02%
2020/10/20	21	86.17	35	86.74	88.00	-14	71,906	-0.02%
2020/10/19	25	86.01	62	86.79	85.50	-37	71,528	-0.05%
2020/10/16	21	85.68	20	86.46	83.70	1	71,336	0.00%
2020/10/15	65	86.44	46	86.90	85.50	19	71,712	0.03%
2020/10/14	55	85.59	64	85.90	85.60	-9	71,470	-0.01%
2020/10/13	30	84.22	21	84.36	85.50	9	71,194	0.01%
2020/10/12	93	85.45	40	85.92	85.20	53	70,769	0.07%
2020/10/08	49	83.78	121	83.37	84.80	-72	69,865	-0.10%	大賣/
2020/10/07	17	78.77	16	78.83	79.00	1	68,398	0.00%
2020/10/06	27	78.52	14	78.74	77.70	13	68,258	0.02%
2020/10/05	10	76.12	44	76.72	78.20	-34	67,908	-0.05%
2020/09/30	11	73.83	10	74.04	74.40	1	67,513	0.00%
2020/09/29	63	76.02	40	75.99	74.10	23	67,447	0.03%
2020/09/28	23	76.21	33	76.28	77.50	-10	67,495	-0.01%
2020/09/25	32	73.52	9	72.26	72.50	23	68,043	0.03%
2020/09/24	19	75.39	16	75.04	73.80	3	68,601	0.00%
2020/09/23	15	77.71	17	78.16	77.30	-2	68,536	0.00%
2020/09/22	35	78.37	25	78.36	77.40	10	69,533	0.01%
2020/09/21	42	78.60	197	77.70	78.90	-155	70,822	-0.22%	大賣/鉅額交易
2020/09/18	51	79.24	36	78.78	78.20	15	70,780	0.02%
2020/09/17	59	78.63	72	78.87	80.20	-13	71,756	-0.02%
2020/09/16	39	77.86	53	77.87	77.90	-14	71,586	-0.02%
2020/09/15	70	77.40	70	77.90	76.30	0	71,361	0.00%
2020/09/14	20	75.15	40	74.96	76.00	-20	70,461	-0.03%
2020/09/11	13	72.55	17	72.52	72.30	-4	70,578	-0.01%
2020/09/10	6	73.13	17	72.75	72.90	-11	70,539	-0.02%
2020/09/09	8	72.56	9	72.86	73.90	-1	70,631	0.00%
2020/09/08	25	73.28	59	73.55	73.20	-34	70,710	-0.05%
2020/09/07	203	73.77	31.1	71.28	72.10	171.9	70,942	0.24%	大買/鉅額交易
2020/09/04	26	76.12	9	76.24	75.70	17	71,624	0.02%
2020/09/03	11.1	79.01	43	78.99	78.60	-31.9	72,189	-0.04%
2020/09/02	35	76.59	25	76.81	76.80	10	71,634	0.01%
2020/09/01	62	75.62	49	75.37	77.40	13	71,278	0.02%
2020/08/31	30	74.65	32	75.09	73.60	-2	70,230	0.00%
2020/08/28	42	75.64	27	75.73	74.50	15	70,159	0.02%
2020/08/27	44	78.47	25	79.81	77.30	19	69,615	0.03%
2020/08/26	36	79.35	21	79.44	79.60	15	70,441	0.02%
2020/08/25	94	79.75	87	79.41	78.70	7	71,019	0.01%
2020/08/24	72	77.90	64.1	77.96	79.20	7.9	70,251	0.01%
2020/08/21	102	81.23	129	81.59	80.60	-27	69,177	-0.04%	大買/大賣/
2020/08/20	157	81.84	59	82.97	79.70	98	67,258	0.15%	大買/
2020/08/19	85	87.28	173	87.33	88.50	-88	65,728	-0.13%	大賣/
2020/08/18	52	84.03	30	84.65	84.10	22	64,433	0.03%
2020/08/17	87.1	83.46	34	83.65	83.00	53.1	63,683	0.08%
2020/08/14	158	82.88	146	83.60	85.00	12	62,732	0.02%	大買/大賣/
2020/08/13	296	87.34	168	85.76	80.60	128	60,857	0.21%	大買/大賣/鉅額交易
2020/08/12	108	86.79	97	87.24	89.00	11	58,690	0.02%	大買/
2020/08/11	72	79.19	88	79.63	81.60	-16	56,951	-0.03%
2020/08/10	47	77.12	40	76.99	76.00	7	55,194	0.01%
2020/08/07	31	75.64	31	75.57	75.50	0	54,697	0.00%
2020/08/06	116	75.15	74	75.24	76.10	42	54,167	0.08%	大買/
2020/08/05	28	72.21	50	72.39	73.70	-22	52,876	-0.04%
2020/08/04	26	66.84	30	66.10	67.00	-4	51,476	-0.01%
2020/08/03	15	63.89	11	64.25	63.40	4	51,017	0.01%
2020/07/31	25	64.16	43	64.03	64.30	-18	51,372	-0.04%
2020/07/30	64	62.40	105	62.22	62.90	-41	50,629	-0.08%	大賣/
2020/07/29	23	58.57	14	58.86	59.00	9	49,351	0.02%
2020/07/28	27	57.84	92	58.59	59.40	-65	48,793	-0.13%
2020/07/27	18	56.31	27.2	56.47	56.50	-9.2	48,176	-0.02%
2020/07/24	14	54.81	16	55.05	54.70	-2	49,017	0.00%
2020/07/23	19	56.54	15	56.69	56.30	4	49,234	0.01%
2020/07/22	18	56.75	23	56.78	56.50	-5	49,184	-0.01%
2020/07/21	26	56.15	69	56.40	56.60	-43	48,638	-0.09%
2020/07/20	12	52.55	8	52.46	53.40	4	47,666	0.01%
2020/07/17	21	51.85	8	51.10	50.80	13	47,414	0.03%
2020/07/16	8	52.11	3	52.27	52.40	5	47,493	0.01%
2020/07/15	22	52.53	31	53.13	51.80	-9	47,550	-0.02%
2020/07/14	11	52.65	15	52.88	52.20	-4	47,732	-0.01%
2020/07/13	11	54.48	6	54.23	53.90	5	47,803	0.01%
2020/07/10	9	56.30	23.3	56.31	54.40	-14.3	48,323	-0.03%
2020/07/09	14	56.51	23	56.81	56.50	-9	48,738	-0.02%
2020/07/08	16	56.63	22	56.29	56.30	-6	49,117	-0.01%
2020/07/07	43	55.66	24	56.59	55.90	19	48,970	0.04%
2020/07/06	33	56.68	77	56.83	57.30	-44	48,832	-0.09%
2020/07/03	33	53.04	20	52.50	53.50	13	48,232	0.03%
2020/07/02	3	50.30	18	50.22	50.80	-15	47,947	-0.03%
2020/07/01	114	50.61	19.1	50.24	49.45	94.9	47,983	0.20%	大買/
2020/06/30	56	48.84	149	48.95	50.10	-93	47,110	-0.20%	大賣/
2020/06/29	19	46.68	9	46.75	46.30	10	46,253	0.02%
2020/06/24	61	47.36	76	47.66	47.00	-15	46,104	-0.03%
2020/06/23	5	46.25	18	46.46	46.10	-13	45,327	-0.03%
2020/06/22	1	46.10	32	45.93	45.85	-31	45,315	-0.07%
2020/06/19	8	45.54	5	45.90	45.95	3	45,664	0.01%
2020/06/18	14	45.58	19.1	45.41	45.75	-5.1	45,725	-0.01%
2020/06/17	7	45.27	15	44.92	45.00	-8	45,501	-0.02%
2020/06/16	0	0.00	47	45.13	45.00	-47	45,354	-0.10%
2020/06/15	19	44.23	5	44.86	44.00	14	45,893	0.03%
2020/06/12	67	44.77	54	44.90	44.80	13	45,967	0.03%
2020/06/11	55	45.17	53	45.76	44.65	2	45,829	0.00%
2020/06/10	19	45.07	99	45.17	45.20	-80	44,609	-0.18%
2020/06/09	28	43.72	4	43.55	43.30	24	43,921	0.05%
2020/06/08	15	44.22	16	44.09	43.85	-1	44,642	0.00%
2020/06/05	78	45.00	5	44.94	44.80	73	44,671	0.16%
2020/06/04	0	0.00	28	44.56	44.80	-28	44,895	-0.06%
2020/06/03	76	43.29	23	43.58	43.80	53	44,819	0.12%
2020/06/02	79	45.40	69	44.52	43.40	10	44,441	0.02%
2020/06/01	8	42.63	28	43.22	44.10	-20	43,713	-0.05%
2020/05/29	0	0.00	4	40.40	40.10	-4	42,868	-0.01%
2020/05/28	5	40.50	12	40.51	40.40	-7	43,321	-0.02%
2020/05/27	0	0.00	2	40.40	39.90	-2	43,190	0.00%
2020/05/26	6	40.10	6	40.22	40.00	0	43,422	0.00%
2020/05/25	5	38.54	8	38.96	39.40	-3	43,314	-0.01%
2020/05/22	9	39.83	6	39.46	39.15	3	43,210	0.01%
2020/05/21	30	40.66	19	40.55	40.75	11	42,963	0.03%
2020/05/20	35	39.61	65	39.87	39.60	-30	42,730	-0.07%
2020/05/19	90.5	39.00	78	38.68	39.10	12.5	42,249	0.03%
2020/05/18	125	39.80	5	39.86	39.55	120	40,794	0.29%	大買/鉅額交易
2020/05/15	8	43.64	15	42.69	43.90	-7	39,772	-0.02%
2020/05/14	4	43.55	15	43.57	42.80	-11	39,458	-0.03%
2020/05/13	57	45.08	28	44.90	44.70	29	39,414	0.07%
2020/05/12	18	44.90	13	44.99	45.00	5	39,518	0.01%
2020/05/11	11	45.49	22	45.72	44.95	-11	40,066	-0.03%
2020/05/08	8	44.84	86	45.01	44.70	-78	39,944	-0.20%
2020/05/07	24	44.31	24	44.37	44.30	0	39,895	0.00%
2020/05/06	4	42.86	3	43.05	43.05	1	39,295	0.00%
2020/05/05	21	43.20	36	43.07	42.50	-15	39,282	-0.04%
2020/05/04	21	42.27	0.3	42.95	43.00	20.8	39,354	0.05%
2020/04/30	19	42.81	11	42.63	42.85	8	39,758	0.02%
2020/04/29	8	40.98	45	41.58	42.00	-37	39,510	-0.09%
2020/04/28	1	39.45	19	39.20	39.45	-18	38,831	-0.05%
2020/04/27	3	38.52	7	38.21	38.30	-4	38,629	-0.01%
2020/04/24	14	37.64	6	37.80	37.45	8	38,706	0.02%
2020/04/23	7	37.84	2	37.75	37.60	5	38,911	0.01%
2020/04/22	5	36.23	10	36.45	37.45	-5	39,313	-0.01%
2020/04/21	17	37.00	4	36.89	36.65	13	39,455	0.03%
2020/04/20	7	38.19	7	38.20	38.10	0	40,149	0.00%
2020/04/17	5	38.12	0	0.00	38.10	5	40,384	0.01%
2020/04/16	4	37.75	7	37.98	38.10	-3	40,082	-0.01%
2020/04/15	28	38.57	37	38.80	37.40	-9	39,668	-0.02%
2020/04/14	22	37.88	67.1	37.53	38.15	-45.1	38,970	-0.12%
2020/04/13	15.1	35.68	21	36.19	35.55	-5.9	38,277	-0.02%
2020/04/10	2	34.60	11	34.73	35.00	-9	37,686	-0.02%
2020/04/09	17	35.19	10	35.00	34.70	7	37,724	0.02%
2020/04/08	54	33.85	38	33.86	34.00	16	37,357	0.04%
2020/04/07	18	33.05	25	33.09	33.15	-7	36,620	-0.02%
2020/04/06	13	31.21	2	31.98	31.35	11	35,705	0.03%
2020/04/01	12	31.96	14	31.71	31.70	-2	35,234	-0.01%
2020/03/31	11	31.95	29	32.47	32.00	-18	35,038	-0.05%
2020/03/30	12	30.34	21	29.66	30.90	-9	34,207	-0.03%
2020/03/27	15	31.23	36	31.41	30.25	-21	34,448	-0.06%
2020/03/26	94	31.19	45	30.38	31.00	49	34,488	0.14%
2020/03/25	36	30.88	34	30.74	31.10	2	34,099	0.01%
2020/03/24	11	28.59	26	28.43	28.60	-15	33,725	-0.04%
2020/03/23	56	27.04	6	27.35	27.05	50	33,364	0.15%
2020/03/20	10	26.79	8	26.89	27.05	2	33,143	0.01%
2020/03/19	17	25.15	98	25.72	24.60	-81	33,038	-0.25%
2020/03/18	14	27.34	14	26.66	26.20	0	32,226	0.00%
2020/03/17	59	27.17	109	26.91	26.50	-50	31,953	-0.16%	大賣/
2020/03/16	13	30.10	12	29.42	28.40	1	31,401	0.00%
2020/03/13	48	30.38	13	30.40	31.45	35	31,149	0.11%
2020/03/12	123.1	33.94	38	33.75	33.70	85.1	30,591	0.28%	大買/
2020/03/11	17	38.43	14	39.18	37.40	3	29,728	0.01%
2020/03/10	23.3	38.50	8	38.67	38.95	15.3	29,350	0.05%
2020/03/09	8	39.81	6	40.45	39.50	2	28,782	0.01%
2020/03/06	2	41.70	10	41.70	41.60	-8	28,629	-0.03%
2020/03/05	2	42.23	8	42.58	41.90	-6	29,206	-0.02%
2020/03/04	15	41.68	14	41.81	41.40	1	28,573	0.00%
2020/03/03	5	41.75	20	41.65	41.45	-15	28,765	-0.05%
2020/03/02	3	39.08	1	39.50	39.25	2	28,375	0.01%
2020/02/27	5	39.63	12	41.11	40.00	-7	28,339	-0.02%
2020/02/26	2	41.68	1	42.30	41.25	1	28,229	0.00%
2020/02/25	2	41.85	1	42.00	41.75	1	28,242	0.00%
2020/02/24	6	41.50	8	41.94	42.45	-2	28,228	-0.01%
2020/02/21	20	42.15	0	0.00	41.70	20	28,350	0.07%
2020/02/19	0	0.00	17	41.89	41.75	-17	28,704	-0.06%
2020/02/18	36	41.00	0	0.00	41.10	36	29,215	0.12%
2020/02/17	1	41.80	4	41.21	41.35	-3	29,396	-0.01%
2020/02/14	70	41.70	0	0.00	41.50	70	29,899	0.23%
2020/02/13	9	42.58	1	42.10	42.05	8	30,681	0.03%
2020/02/12	6	42.28	19	42.50	42.85	-13	31,059	-0.04%
2020/02/11	1	40.40	17	40.48	40.30	-16	30,346	-0.05%
2020/02/10	54	39.23	5	39.13	39.85	49	30,380	0.16%
2020/02/07	7	39.12	1	39.60	38.90	6	30,561	0.02%
2020/02/06	2	39.85	15	39.74	40.20	-13	30,529	-0.04%
2020/02/05	11	39.54	21	39.71	39.15	-10	30,330	-0.03%
2020/02/04	2	39.73	9	39.66	40.25	-7	29,924	-0.02%
2020/02/03	9	36.12	1	36.90	36.75	8	29,326	0.03%
2020/01/31	47	37.90	11	40.02	38.65	36	29,221	0.12%
2020/01/30	24	40.57	12	40.41	40.35	12	28,739	0.04%
2020/01/20	1	44.70	12	44.54	44.80	-11	28,516	-0.04%
2020/01/17	6	43.51	2	43.73	43.25	4	28,408	0.01%
2020/01/16	21	43.98	6	43.88	43.60	15	28,750	0.05%
2020/01/15	16	45.18	5	45.05	44.75	11	28,458	0.04%
2020/01/14	1	45.90	51	45.42	45.40	-50	29,106	-0.17%
2020/01/13	27	43.76	17	43.50	43.90	10	28,019	0.04%
2020/01/10	2	41.50	27	41.79	42.40	-25	27,883	-0.09%
2020/01/09	3	41.08	6	41.08	41.05	-3	28,095	-0.01%
2020/01/08	33	40.68	3	40.55	40.45	30	28,732	0.10%
2020/01/07	2	41.35	0	0.00	41.30	2	29,020	0.01%
2020/01/06	7	41.35	13	41.27	41.35	-6	29,488	-0.02%
2020/01/03	11	42.77	6	42.73	42.50	5	29,657	0.02%
2020/01/02	28	42.97	8	43.33	43.60	20	29,556	0.07%
2019/12/31	70	41.92	65	41.93	42.00	5	29,407	0.02%
2019/12/30	36	41.62	32	41.72	41.80	4	29,720	0.01%
2019/12/27	5	41.65	3	41.50	41.65	2	29,875	0.01%
2019/12/26	16	41.07	1	41.20	41.10	15	30,009	0.05%
2019/12/25	13	41.52	28	41.65	41.50	-15	30,110	-0.05%
2019/12/24	4	41.40	21	40.96	42.25	-17	30,221	-0.06%
2019/12/23	24	42.57	3	42.18	41.50	21	29,838	0.07%
2019/12/20	8	43.56	2	43.40	44.10	6	29,535	0.02%
2019/12/19	42	43.97	0	0.00	43.90	42	29,698	0.14%
2019/12/18	4	45.05	0	0.00	44.80	4	29,918	0.01%
2019/12/17	16	46.00	14	45.98	45.75	2	30,235	0.01%
2019/12/16	0	0.00	16	44.73	45.40	-16	30,282	-0.05%
2019/12/13	16	43.83	0	0.00	44.30	16	30,577	0.05%
2019/12/12	4	44.85	3	44.83	44.75	1	30,970	0.00%
2019/12/11	5	43.97	21	44.01	43.90	-16	31,881	-0.05%
2019/12/10	25	43.62	1	43.55	44.00	24	32,413	0.07%
2019/12/09	3	44.75	11	44.76	44.35	-8	32,396	-0.02%
2019/12/06	1	44.90	1	45.05	44.75	0	33,039	0.00%
2019/12/05	2	44.70	0	0.00	44.60	2	33,533	0.01%
2019/12/04	12	44.39	0	0.00	44.20	12	34,215	0.04%
2019/12/03	1	43.50	5	44.40	44.80	-4	36,255	-0.01%
2019/12/02	15	44.49	5	44.83	44.15	10	36,548	0.03%
2019/11/29	6	46.19	5	46.54	46.15	1	37,032	0.00%
2019/11/28	8	47.63	8	47.68	47.00	0	36,977	0.00%
2019/11/27	3	47.15	0	0.00	47.00	3	36,689	0.01%
2019/11/26	8	46.56	0	0.00	46.35	8	36,692	0.02%
2019/11/25	4	46.78	1	46.50	46.35	3	36,504	0.01%
2019/11/22	11	47.23	2	47.63	47.00	9	36,500	0.02%
2019/11/21	3	48.12	2	47.85	48.00	1	36,640	0.00%
2019/11/20	15	48.45	14	48.29	48.80	1	37,003	0.00%
2019/11/19	3	48.78	1	48.90	48.55	2	37,762	0.01%
2019/11/18	3	49.62	10	49.52	49.65	-7	37,745	-0.02%
2019/11/15	5	49.06	18	49.67	48.50	-13	37,910	-0.03%
2019/11/14	12	48.71	19	48.49	48.10	-7	37,402	-0.02%
2019/11/13	7	48.55	8	48.20	48.30	-1	37,744	0.00%
2019/11/12	1	49.35	10	48.95	50.00	-9	38,117	-0.02%
2019/11/11	9	47.47	11	47.75	47.10	-2	38,339	-0.01%
2019/11/08	6	46.28	2	46.15	46.00	4	37,832	0.01%
2019/11/07	5	45.11	4	45.35	45.90	1	38,154	0.00%
2019/11/06	40	45.61	16	45.26	45.20	24	38,583	0.06%
2019/11/05	7	47.59	4	47.75	47.50	3	38,615	0.01%
2019/11/04	1	47.60	10	47.84	47.40	-9	39,116	-0.02%
2019/11/01	1	46.90	0	0.00	47.20	1	39,316	0.00%
2019/10/31	4	47.54	1	47.95	47.15	3	40,213	0.01%
2019/10/30	2	47.78	3	48.13	48.25	-1	40,268	0.00%
2019/10/29	5	47.28	2	46.75	46.90	3	40,202	0.01%
2019/10/28	2	48.28	1	48.60	47.50	1	40,359	0.00%
2019/10/25	2	47.70	5	48.24	48.20	-3	40,460	-0.01%
2019/10/24	10	48.32	1	47.80	48.15	9	40,493	0.02%
2019/10/23	3	48.48	12	48.09	48.25	-9	40,302	-0.02%
2019/10/22	16	47.24	28	47.68	48.25	-12	40,503	-0.03%
2019/10/21	3	45.90	30	45.92	45.85	-27	40,114	-0.07%
2019/10/18	4	46.39	26	46.53	46.20	-22	40,718	-0.05%
2019/10/17	26	47.79	23	47.58	47.00	3	42,029	0.01%
2019/10/16	24	47.86	27	47.61	47.80	-3	43,605	-0.01%
2019/10/15	8	46.31	4	46.66	46.55	4	43,671	0.01%
2019/10/14	3	45.68	3	44.77	46.35	0	43,508	0.00%
2019/10/09	5	44.01	1	43.10	43.10	4	43,186	0.01%
2019/10/07	12	46.38	15	46.43	46.40	-3	43,819	-0.01%
2019/10/04	3	45.80	2	45.80	45.30	1	44,048	0.00%
2019/10/03	2	44.63	1	44.70	45.15	1	44,257	0.00%
2019/10/02	16	43.60	17	44.45	44.80	-1	44,342	0.00%
2019/10/01	2	43.95	3	43.93	44.20	-1	44,433	0.00%
2019/09/27	5	44.70	16	43.65	43.65	-11	44,569	-0.02%
2019/09/26	6	45.52	2	45.63	45.20	4	44,804	0.01%
2019/09/25	4	45.61	1	45.80	45.50	3	45,212	0.01%
2019/09/24	12	47.19	1	46.85	46.65	11	45,998	0.02%
2019/09/23	4	47.73	5	47.59	47.65	-1	46,264	0.00%
2019/09/20	9	45.86	10	46.25	46.50	-1	46,602	0.00%
2019/09/19	12	46.35	10	46.51	46.50	2	46,573	0.00%
2019/09/18	2	46.18	13	46.37	46.30	-11	46,481	-0.02%
2019/09/17	10	46.47	8	46.58	46.10	2	46,224	0.00%
2019/09/16	23	45.78	56	46.13	46.80	-33	46,336	-0.07%
2019/09/12	0	0.00	2	44.80	44.95	-2	46,632	0.00%
2019/09/11	22	43.55	24	43.53	43.25	-2	47,238	0.00%
2019/09/10	16	43.29	7	43.36	43.05	9	47,453	0.02%
2019/09/09	6	44.80	0	0.00	44.80	6	47,335	0.01%
2019/09/06	64	44.88	18	43.87	43.85	46	47,198	0.10%
2019/09/05	108	43.19	116	43.42	44.65	-8	46,991	-0.02%	大買/大賣/
2019/09/04	1	40.60	4	40.83	41.25	-3	45,506	-0.01%
2019/09/03	28	39.89	36	41.51	39.80	-8	46,523	-0.02%
2019/09/02	22	39.55	20	40.18	40.00	2	46,195	0.00%
2019/08/30	1	39.80	1	39.60	39.05	0	46,240	0.00%
2019/08/29	2	39.00	1	39.20	39.05	1	46,775	0.00%
2019/08/28	12	38.70	1	38.85	38.85	11	46,957	0.02%
2019/08/27	11	39.27	11	38.79	38.55	0	47,307	0.00%
2019/08/26	11	38.80	18	39.01	38.80	-7	47,564	-0.01%
2019/08/23	5	40.68	1	40.70	40.65	4	47,781	0.01%
2019/08/22	2	40.83	6	41.03	41.10	-4	47,682	-0.01%
2019/08/21	4	39.88	4	39.79	39.55	0	46,899	0.00%
2019/08/20	1	40.45	8	40.27	39.90	-7	47,010	-0.01%
2019/08/19	1	39.70	1	39.50	39.70	0	47,277	0.00%
2019/08/16	13	39.53	12	39.35	39.25	1	48,111	0.00%
2019/08/15	56	38.67	68	39.69	39.85	-12	48,224	-0.02%
2019/08/14	10	39.48	10	39.93	39.00	0	47,799	0.00%
2019/08/13	7	37.56	4	37.65	37.10	3	47,419	0.01%
2019/08/12	8	38.04	5	37.91	38.05	3	48,458	0.01%
2019/08/08	8	37.63	10	37.30	38.15	-2	49,224	0.00%
2019/08/07	4	36.80	1	37.00	36.35	3	49,545	0.01%
2019/08/06	26	35.18	18	35.24	35.75	8	49,334	0.02%
2019/08/05	15	36.80	5	36.25	35.90	10	49,294	0.02%
2019/08/02	36	35.74	36	36.55	36.65	0	49,868	0.00%
2019/08/01	19	37.74	15	37.37	37.25	4	49,421	0.01%
2019/07/31	13	38.00	7	38.26	38.00	6	49,781	0.01%
2019/07/30	9	38.81	3	39.22	38.70	6	49,785	0.01%
2019/07/29	6	40.95	5	40.65	40.20	1	50,021	0.00%
2019/07/26	10	41.00	10	40.78	41.15	0	50,057	0.00%
2019/07/25	8	40.66	11	40.87	40.60	-3	50,000	-0.01%
2019/07/24	7	40.06	4	40.16	39.50	3	50,101	0.01%
2019/07/23	15	40.88	2	40.25	40.20	13	50,660	0.03%
2019/07/22	70	40.85	66	41.14	41.75	4	50,543	0.01%
2019/07/19	13	40.92	43	41.08	40.60	-30	50,467	-0.06%
2019/07/18	140	38.48	170	38.80	39.50	-30	49,616	-0.06%	大買/大賣/
2019/07/17	3	37.40	3	37.58	37.15	0	48,002	0.00%
2019/07/16	26	37.40	2	37.35	36.85	24	47,536	0.05%
2019/07/15	6	36.65	5	37.24	37.20	1	48,060	0.00%
2019/07/12	7	37.28	3	36.85	36.70	4	48,068	0.01%
2019/07/11	0	0.00	2	37.38	37.50	-2	47,836	0.00%
2019/07/10	6	36.11	3	36.18	35.80	3	47,672	0.01%
2019/07/09	59	35.68	56	35.58	35.30	3	47,496	0.01%
2019/07/08	7	37.28	0	0.00	37.15	7	47,678	0.01%
2019/07/05	10	37.45	0	0.00	37.45	10	48,388	0.02%
2019/07/04	5	37.66	7	37.16	37.30	-2	49,413	0.00%
2019/07/03	11	37.08	5	37.51	37.20	6	50,337	0.01%
2019/07/02	1	38.70	13	38.55	38.50	-12	51,725	-0.02%
2019/07/01	44	38.72	60	38.12	38.75	-16	52,740	-0.03%
2019/06/28	20	35.92	47	35.76	35.25	-27	52,305	-0.05%
2019/06/27	16	35.14	18	35.25	35.50	-2	53,133	0.00%
2019/06/26	9	34.36	6	34.32	34.50	3	53,161	0.01%
2019/06/25	4	34.19	1	34.20	34.00	3	53,193	0.01%
2019/06/24	8	34.17	6	34.28	34.60	2	53,604	0.00%
2019/06/21	12	35.20	1	35.65	34.55	11	54,627	0.02%
2019/06/20	26	35.18	26	35.36	35.40	0	54,301	0.00%
2019/06/19	2	34.30	32	34.18	34.75	-30	53,334	-0.06%
2019/06/18	14	31.48	7	31.46	31.60	7	52,857	0.01%
2019/06/17	8	31.91	8	31.78	32.00	0	53,956	0.00%
2019/06/14	6	32.25	4	31.99	31.80	2	54,160	0.00%
2019/06/13	7	32.71	3	32.95	32.60	4	54,797	0.01%
2019/06/12	9	33.38	8	33.26	32.95	1	54,846	0.00%
2019/06/11	23	32.27	38	33.25	33.50	-15	54,597	-0.03%
2019/06/10	4	29.89	50	30.36	31.00	-46	53,189	-0.09%
2019/06/06	1	28.50	0	0.00	28.65	1	52,550	0.00%
2019/06/05	4	29.56	2	29.58	28.70	2	52,461	0.00%
2019/06/04	102	29.59	101	29.10	29.45	1	52,060	0.00%	大買/大賣/
2019/06/03	15	28.80	2	29.00	28.70	13	52,433	0.02%
2019/05/31	34	29.65	6	29.77	29.95	28	52,430	0.05%
2019/05/30	4	28.71	1	28.60	28.60	3	52,743	0.01%
2019/05/29	11	27.74	9	27.69	28.65	2	52,975	0.00%
2019/05/28	102	28.30	0	0.00	28.00	102	52,718	0.19%	大買/鉅額交易
2019/05/27	4	28.44	0	0.00	28.15	4	52,957	0.01%
2019/05/24	5	28.40	51	28.85	28.00	-46	52,971	-0.09%
2019/05/23	13	28.27	36	28.42	28.30	-23	52,209	-0.04%
2019/05/22	79	30.75	61	31.46	30.45	18	51,339	0.04%
2019/05/21	39	30.81	13	30.66	31.15	26	50,851	0.05%
2019/05/20	24	31.00	138	30.99	30.45	-114	50,485	-0.23%	大賣/鉅額交易
2019/05/17	13	33.40	10	33.89	31.60	3	49,911	0.01%
2019/05/16	64	36.18	36	35.02	34.70	28	48,884	0.06%
2019/05/15	5	36.99	34	36.74	37.50	-29	48,004	-0.06%
2019/05/14	27	35.64	4	34.90	35.00	23	47,407	0.05%
2019/05/13	7	35.36	50	35.18	35.80	-43	47,291	-0.09%
2019/05/10	16	34.73	4	35.55	34.40	12	47,036	0.03%
2019/05/09	26	34.58	7	34.21	33.80	19	46,479	0.04%
2019/05/08	2	34.85	36	35.10	35.60	-34	46,563	-0.07%
2019/05/07	17	34.38	13	34.56	34.55	4	46,466	0.01%
2019/05/06	12	32.73	5	32.77	33.05	7	46,278	0.02%
2019/05/03	28	34.91	2	34.85	34.80	26	46,117	0.06%
2019/05/02	10	34.35	10	34.15	34.40	0	46,079	0.00%
2019/04/30	3	33.68	9	33.44	34.45	-6	46,322	-0.01%
2019/04/29	27	32.88	14	33.34	32.50	13	45,976	0.03%
2019/04/26	58	36.66	6	36.40	36.05	52	45,347	0.11%
2019/04/25	6	37.15	4	37.35	37.95	2	44,961	0.00%
2019/04/24	4	37.44	20	37.09	37.95	-16	44,559	-0.04%
2019/04/23	15	36.42	1	36.75	36.25	14	44,060	0.03%
2019/04/22	15	38.26	4	38.15	37.60	11	44,178	0.02%
2019/04/19	5	37.61	66	38.13	37.60	-61	44,972	-0.14%
2019/04/18	26	37.36	1	37.60	37.00	25	44,786	0.06%
2019/04/17	43	37.47	8	37.90	37.55	35	46,337	0.08%
2019/04/16	5	38.19	89	38.27	37.25	-84	46,299	-0.18%
2019/04/15	33	36.73	30	36.83	37.10	3	46,543	0.01%
2019/04/12	5	36.89	15	37.41	36.70	-10	47,031	-0.02%
2019/04/11	14	36.95	10	36.26	36.25	4	47,585	0.01%
2019/04/10	68	36.94	13.1	36.45	36.00	54.9	47,233	0.12%
2019/04/09	62	37.17	28	37.27	36.35	34	46,493	0.07%
2019/04/08	25	36.99	4	37.51	39.25	21	46,201	0.05%
2019/04/03	20	34.61	18	34.46	36.05	2	44,730	0.00%
2019/04/02	47	32.69	38	32.57	32.95	9	43,720	0.02%
2019/04/01	49	31.54	49	30.83	32.30	0	43,301	0.00%
2019/03/29	9	29.49	15	29.45	29.60	-6	41,989	-0.01%
2019/03/28	4	28.93	1	29.90	29.90	3	41,685	0.01%
2019/03/27	15	29.34	11	29.20	29.65	4	42,032	0.01%
2019/03/26	52	29.85	19	30.23	28.80	33	42,145	0.08%
2019/03/25	4	29.59	3	29.68	30.30	1	41,759	0.00%
2019/03/22	12	29.86	13	29.85	29.85	-1	42,580	0.00%
2019/03/21	48	30.09	45	30.18	30.15	3	43,142	0.01%
2019/03/20	76	29.58	48	29.05	29.20	28	43,479	0.06%
2019/03/19	45	28.19	8	28.20	27.80	37	43,091	0.09%
2019/03/18	2	26.25	117	27.44	28.45	-115	43,621	-0.26%	大賣/鉅額交易
2019/03/15	16	25.93	42	26.02	25.90	-26	44,889	-0.06%
2019/03/14	17	25.21	14.3	25.38	25.45	2.7	45,411	0.01%
2019/03/13	0	0.00	10	25.00	24.90	-10	45,916	-0.02%
2019/03/12	0	0.00	2	24.88	24.80	-2	46,127	0.00%
2019/03/11	10	24.80	10	25.05	24.40	0	46,637	0.00%
2019/03/08	24	24.88	30	25.07	24.90	-6	47,477	-0.01%
2019/03/07	36	25.02	65	25.37	25.25	-29	48,383	-0.06%
2019/03/06	15	24.44	46	24.73	24.65	-31	48,546	-0.06%
2019/03/05	29	24.70	20	25.10	24.60	9	48,447	0.02%
2019/03/04	6	25.13	32	25.80	26.25	-26	48,144	-0.05%
2019/02/27	1	24.25	2	24.50	24.10	-1	47,438	0.00%
2019/02/26	76	24.72	8	24.64	24.25	68	47,534	0.14%
2019/02/25	2	24.55	22	24.32	24.55	-20	47,565	-0.04%
2019/02/22	20	23.45	5	23.45	23.15	15	47,565	0.03%
2019/02/21	1	23.35	2	23.50	23.45	-1	47,940	0.00%
2019/02/20	0	0.00	1	23.75	23.45	-1	48,306	0.00%
2019/02/18	17	24.29	0	0.00	23.70	17	51,142	0.03%
2019/02/15	27	23.83	38	24.09	24.20	-11	51,091	-0.02%
2019/02/14	1	24.20	4	24.34	24.20	-3	51,262	-0.01%
2019/02/13	6	24.18	89	24.05	24.10	-83	51,254	-0.16%
2019/02/12	6	23.71	21	23.69	23.50	-15	50,880	-0.03%
2019/02/11	2	23.20	12	23.08	23.25	-10	50,453	-0.02%
2019/01/30	26	22.85	17	22.98	22.50	9	50,157	0.02%
2019/01/29	4	22.65	38	22.76	22.85	-34	49,844	-0.07%
2019/01/28	17	22.47	24	22.54	22.35	-7	49,256	-0.01%
2019/01/25	6	21.70	7	21.86	21.70	-1	48,865	0.00%
2019/01/24	11	21.73	6	21.56	21.60	5	48,687	0.01%
2019/01/23	6	21.05	3	21.27	21.15	3	48,309	0.01%
2019/01/22	18	21.68	12	21.63	21.35	6	48,270	0.01%
2019/01/21	28	22.45	27	22.24	22.10	1	48,107	0.00%
2019/01/18	22	21.85	10	22.04	22.15	12	47,932	0.03%
2019/01/17	8	21.56	1	21.80	21.45	7	47,527	0.01%
2019/01/16	1	21.45	12	21.50	21.55	-11	47,486	-0.02%
2019/01/15	1	21.40	5	21.20	21.10	-4	47,224	-0.01%
2019/01/14	12	20.90	12	21.08	21.05	0	47,003	0.00%
2019/01/11	27	21.33	10	21.45	21.20	17	46,587	0.04%
2019/01/10	14	22.19	5	22.15	22.10	9	45,563	0.02%
2019/01/09	61	22.57	19	22.75	22.05	42	45,111	0.09%
2019/01/08	0	0.00	4	24.45	24.45	-4	43,553	-0.01%
2019/01/07	42	24.58	18	24.79	24.10	24	43,384	0.06%
2019/01/04	13	23.83	25	24.12	23.90	-12	42,886	-0.03%
2019/01/03	8	23.51	49	24.00	24.20	-41	42,612	-0.10%
2019/01/02	0	0.00	10	22.97	23.10	-10	42,096	-0.02%
2018/12/28	22	22.64	0	0.00	22.30	22	41,712	0.05%
2018/12/27	27	22.58	23	22.86	23.20	4	41,775	0.01%
2018/12/26	4	21.48	5	21.23	21.20	-1	40,818	0.00%
2018/12/25	22	22.49	0	0.00	22.05	22	40,503	0.05%
2018/12/24	11	23.10	3	23.45	23.45	8	40,305	0.02%
2018/12/22	2	22.50	0	22.60	22.60	2	40,166	0.00%
2018/12/21	7	22.59	1	23.00	22.90	6	40,995	0.01%
2018/12/20	23	22.15	12	22.51	22.95	11	40,686	0.03%
2018/12/19	8	23.26	0	0.00	22.25	8	40,167	0.02%
2018/12/18	2	22.78	1	23.00	23.10	1	40,020	0.00%
2018/12/17	9	22.73	7	23.05	22.45	2	39,933	0.01%
2018/12/14	7	23.11	50.9	23.15	22.60	-43.9	39,015	-0.11%
2018/12/13	9	23.18	11	23.04	22.95	-2	38,567	-0.01%
2018/12/12	17	24.46	7	24.15	24.20	10	38,480	0.03%
2018/12/11	1	24.70	9	24.70	24.65	-8	39,611	-0.02%
2018/12/10	45	23.99	33	23.96	24.45	12	39,067	0.03%
2018/12/07	11	22.70	117	22.70	23.35	-106	37,090	-0.29%	大賣/鉅額交易
2018/12/06	35	21.72	5	21.31	21.25	30	36,201	0.08%
2018/12/05	5	22.36	2	22.63	22.90	3	35,368	0.01%
2018/12/04	3	22.87	36	22.61	22.55	-33	35,143	-0.09%
2018/12/03	22	22.26	60	22.65	22.75	-38	34,558	-0.11%
2018/11/30	44	21.06	12	20.99	21.15	32	33,688	0.09%
2018/11/29	24	20.25	5	20.60	20.00	19	32,619	0.06%
2018/11/28	10	19.80	12	19.96	19.95	-2	32,253	-0.01%
2018/11/27	28	19.72	16.3	19.77	20.00	11.7	32,012	0.04%
2018/11/26	4	18.81	0	0.00	18.75	4	31,484	0.01%
2018/11/23	6	18.63	1	18.85	18.70	5	31,339	0.02%
2018/11/22	0	0.00	12	19.59	18.65	-12	31,097	-0.04%
2018/11/21	17	19.93	3	20.02	20.05	14	30,694	0.05%
2018/11/20	2	19.88	0	0.00	19.95	2	30,241	0.01%
2018/11/19	3	19.70	11	19.80	19.80	-8	30,093	-0.03%
2018/11/16	153	19.63	146	19.81	19.65	7	30,298	0.02%	大買/大賣/
2018/11/15	77	18.38	68	18.28	18.70	9	28,350	0.03%
2018/11/14	23	17.04	20	16.95	17.00	3	26,927	0.01%
2018/11/12	13	16.89	10	16.60	16.70	3	26,521	0.01%
2018/11/08	5	15.85	0	0.00	15.80	5	26,801	0.02%
2018/11/07	0	0.00	10	15.95	16.10	-10	27,035	-0.04%
2018/11/06	2	15.75	0	0.00	15.45	2	27,593	0.01%
2018/11/01	0.2	15.60	2	15.60	15.60	-1.8	27,894	-0.01%
2018/10/31	0	0.00	1	15.25	15.05	-1	27,747	0.00%
2018/10/30	0	0.00	15	14.63	14.65	-15	27,564	-0.05%
2018/10/29	13	15.27	19	15.08	14.60	-6	27,263	-0.02%
2018/10/26	1	16.00	3	15.95	15.90	-2	26,957	-0.01%
2018/10/25	0	0.00	1	15.95	16.00	-1	26,810	0.00%
2018/10/24	1	16.45	0	0.00	16.45	1	26,656	0.00%
2018/10/23	4	16.16	0	0.00	16.00	4	26,467	0.02%
2018/10/22	10	16.25	0	0.00	16.35	10	26,571	0.04%
2018/10/18	4	16.45	3	16.37	16.60	1	26,337	0.00%
2018/10/17	0	0.00	1	16.30	16.05	-1	26,163	0.00%
2018/10/16	7	16.15	6	16.03	15.85	1	25,958	0.00%
2018/10/12	6	16.22	3	16.15	16.45	3	25,490	0.01%
2018/10/11	16	15.89	14	16.18	15.80	2	25,153	0.01%
2018/10/09	8	17.91	0	0.00	17.55	8	24,461	0.03%
2018/10/08	0	0.00	10	19.00	19.20	-10	23,636	-0.04%
2018/10/05	31	18.99	15	18.30	18.65	16	23,400	0.07%
2018/10/03	2	19.65	3	19.55	19.50	-1	22,549	0.00%
2018/10/02	57	19.76	1	19.70	19.55	56	22,337	0.25%
2018/10/01	4	19.98	2	20.10	20.15	2	21,979	0.01%
2018/09/28	7	20.15	8	20.06	20.05	-1	21,947	0.00%
2018/09/27	1	19.45	10	19.95	19.55	-9	21,033	-0.04%
2018/09/26	11	20.00	0	0.00	20.00	11	20,762	0.05%
2018/09/25	0	20.30	2	19.83	20.30	-2	20,528	-0.01%
2018/09/21	8	19.11	7	18.95	19.10	1	19,851	0.01%
2018/09/20	1	19.95	7	19.84	19.75	-6	18,981	-0.03%
2018/09/19	4	19.70	2	20.33	19.70	2	18,655	0.01%
2018/09/18	24	19.71	84	19.95	19.85	-60	18,040	-0.33%
2018/09/17	61	19.99	33	20.06	20.05	28	17,160	0.16%
2018/09/14	15	18.30	87	18.85	19.00	-72	14,851	-0.48%
2018/09/13	2	18.10	10	18.45	18.15	-8	14,092	-0.06%
2018/09/12	2	17.75	24	17.98	18.15	-22	13,716	-0.16%
2018/09/11	2	17.30	0	0.00	17.70	2	13,564	0.01%
2018/09/10	0	0.00	12	17.40	16.90	-12	13,926	-0.09%
2018/09/07	1	17.60	5	17.55	17.60	-4	15,843	-0.03%
2018/09/06	0	0.00	36	18.16	18.00	-36	16,187	-0.22%
2018/09/05	10	18.25	0.4	18.15	18.20	9.6	16,433	0.06%
2018/09/04	0	0.00	10	18.40	18.10	-10	16,252	-0.06%
2018/09/03	1	18.05	2	17.70	17.75	-1	15,655	-0.01%
2018/08/31	0	0.00	1	17.65	17.60	-1	15,537	-0.01%
2018/08/30	0	0.00	22	17.75	17.80	-22	15,546	-0.14%
2018/08/29	2	18.00	2	17.80	17.85	0	15,551	0.00%
2018/08/28	22	18.24	22	18.29	18.00	0	15,641	0.00%
2018/08/27	0	0.00	1	17.95	17.95	-1	15,741	-0.01%
2018/08/24	0	0.00	1	18.05	18.00	-1	15,638	-0.01%
2018/08/23	5	17.85	20	18.08	18.20	-15	15,332	-0.10%
2018/08/22	2	17.15	0	0.00	17.20	2	14,617	0.01%
2018/08/21	0.1	17.00	0	0.00	17.15	0.1	14,688	0.00%
2018/08/20	1	17.25	6	17.27	17.00	-5	14,688	-0.03%
2018/08/17	14	17.86	13	17.75	17.60	1	14,521	0.01%
2018/08/16	10.4	17.75	21	17.65	17.85	-10.6	14,172	-0.07%
2018/08/15	4	17.30	0	0.00	17.25	4	13,676	0.03%
2018/08/14	0.2	17.30	18	17.35	17.40	-17.8	13,305	-0.13%
2018/08/13	11	17.00	5	17.44	17.10	6	13,070	0.05%
2018/08/10	17	16.80	3	16.65	16.65	14	12,408	0.11%
2018/08/09	21	16.90	1	16.80	17.00	20	12,170	0.16%
2018/08/07	4	16.10	0	0.00	16.20	4	12,010	0.03%
2018/08/03	0	0.00	8	15.95	16.10	-8	12,175	-0.07%
2018/07/30	0	0.00	2	16.35	16.40	-2	12,401	-0.02%
2018/07/19	2	16.50	1	16.50	16.45	1	13,167	0.01%
2018/07/18	0	0.00	2	16.35	16.35	-2	13,360	-0.01%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/12	1	16.00	0	0.00	16.10	1	13,823	0.01%
2018/07/09	0	0.00	1	15.60	15.50	-1	13,935	-0.01%
2018/07/06	5	15.52	0	0.00	15.40	5	14,054	0.04%
2018/07/05	1.2	16.01	3	16.17	16.15	-1.8	13,880	-0.01%
2018/07/04	4	16.01	0	0.00	15.85	4	13,881	0.03%
2018/07/03	5	16.05	0	0.00	15.80	5	13,830	0.04%
2018/06/29	1	16.35	0	0.00	16.30	1	13,797	0.01%
2018/06/27	14	16.39	0	0.00	16.20	14	13,772	0.10%
2018/06/26	7	16.35	12	16.40	16.40	-5	13,846	-0.04%
2018/06/25	18	16.94	0	0.00	16.90	18	13,926	0.13%
2018/06/22	4	16.98	1	17.00	16.90	3	14,169	0.02%
2018/06/21	1	17.20	2	17.15	17.10	-1	14,225	-0.01%
2018/06/20	0	0.00	2	17.35	17.20	-2	14,345	-0.01%
2018/06/19	5	17.66	0	0.00	17.40	5	14,405	0.03%
2018/06/15	93	18.21	13	18.64	17.70	80	14,212	0.56%
2018/06/14	0	0.00	3	17.45	17.70	-3	12,301	-0.02%
2018/06/13	7	17.34	0	0.00	17.15	7	12,135	0.06%
2018/06/11	0	0.00	3	17.10	17.10	-3	12,169	-0.02%
2018/06/07	22	17.20	0	0.00	17.10	22	12,593	0.17%
2018/06/06	9	17.24	0	0.00	17.25	9	12,775	0.07%
2018/06/05	20	17.23	0	0.00	17.25	20	12,917	0.15%
2018/06/04	1	17.35	4	17.43	17.60	-3	13,377	-0.02%
2018/05/30	5	16.80	0	0.00	16.80	5	13,572	0.04%
2018/05/29	1	17.10	2	17.35	17.05	-1	13,743	-0.01%
2018/05/28	3	17.33	0	0.00	17.40	3	14,087	0.02%
2018/05/22	0	0.00	1	17.95	17.50	-1	15,826	-0.01%
2018/05/15	11	17.50	13	17.47	17.35	-2	18,190	-0.01%
2018/05/14	0	0.00	2	17.20	17.15	-2	19,184	-0.01%
2018/05/11	0	0.00	2	17.20	17.15	-2	19,930	-0.01%
2018/05/10	0	0.00	5	17.41	17.35	-5	20,996	-0.02%
2018/05/08	116	17.27	116	17.20	17.20	0	24,181	0.00%	大買/大賣/
2018/05/07	2	17.00	0	0.00	16.85	2	25,602	0.01%
2018/05/04	1	16.90	0	0.00	16.75	1	27,077	0.00%
2018/05/03	3	17.25	0	0.00	17.25	3	28,152	0.01%
2018/04/30	1	16.75	0	0.00	16.80	1	29,843	0.00%
2018/04/27	0	0.00	10	16.45	16.50	-10	30,038	-0.03%
2018/04/26	5	17.15	0	0.00	16.60	5	30,253	0.02%
2018/04/25	3	16.33	4	16.48	16.80	-1	30,650	0.00%
2018/04/24	1	17.35	0	0.00	16.90	1	30,719	0.00%
2018/04/20	0	0.00	1	17.90	18.25	-1	31,439	0.00%
2018/04/18	1	18.00	2	18.35	18.05	-1	31,638	0.00%
2018/04/17	0	0.00	1	18.25	18.05	-1	31,653	0.00%
2018/04/16	1	18.50	0	0.00	18.35	1	31,826	0.00%
2018/04/13	1	18.50	0	0.00	18.75	1	32,570	0.00%
2018/04/12	2	18.55	1	18.80	18.65	1	32,799	0.00%
2018/04/11	0	0.00	3	18.15	18.00	-3	32,798	-0.01%
2018/04/10	2	18.15	3	18.30	18.10	-1	32,831	0.00%
2018/04/09	4	18.21	1	18.15	18.15	3	32,971	0.01%
2018/03/30	0	0.00	2	18.93	18.85	-2	33,583	-0.01%
2018/03/29	1	18.85	3	18.90	18.85	-2	33,733	-0.01%
2018/03/28	1	19.30	0	0.00	19.20	1	33,833	0.00%
2018/03/27	0	0.00	1	19.50	19.65	-1	33,767	0.00%
2018/03/26	1	18.85	2	18.90	18.90	-1	33,654	0.00%
2018/03/23	3	18.65	0	0.00	18.70	3	33,972	0.01%
2018/03/22	3	19.77	5	19.66	19.20	-2	34,072	-0.01%
2018/03/21	1	19.85	11	20.07	19.95	-10	34,411	-0.03%
2018/03/20	0	0.00	2	20.10	20.05	-2	34,540	-0.01%
2018/03/19	19	20.10	19	19.84	19.80	0	34,878	0.00%
2018/03/16	23	20.07	0	0.00	19.75	23	35,823	0.06%
2018/03/15	0	0.00	1	20.30	20.05	-1	36,500	0.00%
2018/03/14	6	19.91	0	0.00	19.85	6	36,260	0.02%
2018/03/13	0	0.00	4	20.24	20.15	-4	36,428	-0.01%
2018/03/12	18	19.89	13	19.84	19.85	5	36,767	0.01%
2018/03/09	3	19.50	2	19.50	19.55	1	36,757	0.00%
2018/03/08	5	19.52	23	19.75	19.80	-18	36,560	-0.05%
2018/03/07	7	18.89	1	19.10	19.10	6	35,992	0.02%
2018/03/05	3	19.15	0	0.00	18.80	3	35,853	0.01%
2018/03/02	1	19.75	0	0.00	19.55	1	35,579	0.00%
2018/03/01	0	0.00	40	20.16	20.15	-40	35,353	-0.11%
2018/02/27	0	0.00	9	20.08	20.20	-9	34,992	-0.03%
2018/02/23	14	20.32	2	20.40	20.20	12	34,638	0.03%
2018/02/22	0	0.00	16	20.40	20.60	-16	34,304	-0.05%
2018/02/21	13	19.79	11	19.87	19.90	2	33,667	0.01%
2018/02/12	15	19.20	1	19.40	18.50	14	33,096	0.04%
2018/02/09	20	18.71	32	18.24	19.00	-12	32,711	-0.04%
2018/02/08	61	18.78	49	18.97	18.70	12	32,221	0.04%
2018/02/07	1	19.80	1	19.80	19.35	0	31,995	0.00%
2018/02/06	12	19.94	27	19.94	19.05	-15	31,452	-0.05%
2018/02/05	36	20.66	16	20.15	21.00	20	30,419	0.07%
2018/02/02	41	20.96	33	21.05	20.90	8	29,702	0.03%
2018/02/01	26	21.20	11	21.14	21.10	15	28,889	0.05%
2018/01/31	3	20.98	162	21.03	21.20	-159	28,550	-0.56%	大賣/鉅額交易
2018/01/30	41	20.00	52	20.10	19.60	-11	26,485	-0.04%
2018/01/29	2	19.20	478	19.25	19.80	-476	25,279	-1.88%	大賣/鉅額交易
2018/01/26	26	18.92	14	18.78	18.55	12	24,190	0.05%
2018/01/25	0	0.00	20	18.49	18.60	-20	23,074	-0.09%
2018/01/23	1	17.35	1	17.30	17.70	0	21,151	0.00%
2018/01/22	1	17.30	5	17.30	17.15	-4	20,782	-0.02%
2018/01/19	14	18.03	21	17.97	17.85	-7	20,467	-0.03%
2018/01/18	10	18.00	10	17.99	17.85	0	19,948	0.00%
2018/01/17	9	17.89	3	18.20	17.90	6	19,607	0.03%
2018/01/16	0	0.00	29	17.34	17.55	-29	18,760	-0.15%
2018/01/15	11	17.60	24	17.38	17.10	-13	18,568	-0.07%
2018/01/12	2	17.55	0	0.00	17.50	2	18,286	0.01%
2018/01/11	0	0.00	2	17.05	17.30	-2	17,938	-0.01%
2018/01/10	5	17.00	2	16.85	16.85	3	17,791	0.02%
2018/01/09	6	17.57	7	17.65	17.30	-1	17,540	-0.01%
2018/01/08	1	16.80	2	17.15	17.15	-1	16,729	-0.01%
2018/01/05	1	16.85	0	0.00	16.90	1	16,330	0.01%
2018/01/04	2	16.55	0	0.00	16.65	2	16,125	0.01%
2018/01/03	6	16.60	0	0.00	16.60	6	16,023	0.04%
2018/01/02	1	16.75	0	0.00	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

玉山-新竹券商分點個股進出
玉山-新竹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

玉山-新竹 券商分點個股進出 玉山-新竹 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

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析