欣興 (3037)-凱基-林口券商分點個股進出

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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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	26	189.33	43.3	189.94	191.00	-17.3	15,954	-0.11%
2024/05/22	3	182.50	1	180.50	182.50	2	15,873	0.01%
2024/05/20	1	180.50	10	180.00	180.50	-9	16,176	-0.06%
2024/05/17	2	183.25	3	184.00	183.50	-1	16,378	-0.01%
2024/05/16	3	183.67	0	0.00	183.00	3	17,068	0.02%
2024/05/15	2.2	182.55	3	183.33	182.50	-0.8	17,079	0.00%
2024/05/14	5	183.80	5	184.00	183.50	0	17,191	0.00%
2024/05/13	1	186.00	2	187.50	186.50	-1	17,219	-0.01%
2024/05/10	0	0.00	1	190.00	190.00	-1	17,236	-0.01%
2024/05/09	4	191.88	9.7	191.82	190.50	-5.7	17,221	-0.03%
2024/05/08	10	190.00	10.1	187.64	189.00	-0.1	17,053	0.00%
2024/05/07	1.2	181.54	4	181.25	182.00	-2.8	16,965	-0.02%
2024/05/06	1.3	183.30	8	183.13	184.00	-6.8	17,182	-0.04%
2024/05/03	4.3	177.70	0	0.00	176.00	4.3	17,232	0.02%
2024/05/02	9.2	180.22	2.5	179.30	178.00	6.7	17,587	0.04%
2024/04/30	1.3	182.96	6	185.58	182.00	-4.7	17,726	-0.03%
2024/04/29	1	184.00	1	183.50	184.00	0	17,823	0.00%
2024/04/26	12	183.54	4	181.38	182.50	8	18,070	0.04%
2024/04/25	13	188.92	14.2	186.98	184.00	-1.2	18,192	-0.01%
2024/04/24	4	184.38	16	184.16	187.00	-12	17,703	-0.07%
2024/04/22	0	168.00	1	170.50	167.50	-1	17,483	-0.01%
2024/04/19	9.2	171.78	0	0.00	170.00	9.2	17,462	0.05%
2024/04/18	5	178.40	4	179.75	178.50	1	17,256	0.01%
2024/04/17	3.1	175.68	0	0.00	179.00	3.1	17,275	0.02%
2024/04/16	1.4	178.46	2	177.25	177.00	-0.6	17,189	0.00%
2024/04/15	25.4	183.34	4.2	183.33	182.50	21.2	17,092	0.12%
2024/04/12	1	194.00	1	194.00	194.00	0	16,828	0.00%
2024/04/11	2.2	190.57	12.1	189.73	192.50	-9.9	16,964	-0.06%
2024/04/10	4.2	192.40	1	192.50	191.50	3.2	17,078	0.02%
2024/04/09	3	197.50	0	0.00	193.50	3	17,147	0.02%
2024/04/08	5	199.20	2.2	198.48	199.00	2.8	17,073	0.02%
2024/04/03	1	191.50	0	0.00	192.00	1	16,814	0.01%
2024/04/02	1	195.50	5	195.60	193.50	-4	16,766	-0.02%
2024/04/01	14.1	196.70	5	195.10	193.00	9.1	16,727	0.05%
2024/03/29	3.2	192.89	3	191.36	191.00	0.2	16,622	0.00%
2024/03/28	15	189.90	9.1	192.04	190.00	6	16,502	0.04%
2024/03/27	6.1	189.54	1	192.00	191.50	5.1	16,503	0.03%
2024/03/26	15	195.33	6.1	194.93	190.00	8.9	16,579	0.05%
2024/03/25	3	198.00	1.2	198.09	198.00	1.9	16,372	0.01%
2024/03/22	1.1	198.77	92	197.63	200.00	-90.9	16,352	-0.56%
2024/03/21	20	201.40	41.2	200.41	200.00	-21.2	16,283	-0.13%
2024/03/20	94	196.04	84.2	196.95	196.50	9.8	16,104	0.06%
2024/03/19	16.1	190.98	46.1	192.00	192.50	-30	15,743	-0.19%
2024/03/18	20.1	182.99	34.7	183.26	187.00	-14.7	15,167	-0.10%
2024/03/15	12.4	174.59	0	0.00	172.00	12.4	14,782	0.08%
2024/03/14	6	177.50	4	178.75	177.50	2	14,960	0.01%
2024/03/13	17	180.74	21	180.00	177.50	-4	14,974	-0.03%
2024/03/12	3	180.50	4	181.38	182.00	-1	14,884	-0.01%
2024/03/11	2	176.50	2	177.50	177.00	0	14,746	0.00%
2024/03/08	6.3	174.09	21	171.79	173.50	-14.8	14,819	-0.10%
2024/03/07	6.3	173.86	5	173.90	172.50	1.3	14,725	0.01%
2024/03/06	10.6	174.08	0.1	174.50	174.00	10.5	14,683	0.07%
2024/03/05	9	180.11	3	181.33	178.00	6	14,731	0.04%
2024/03/04	5	181.10	5.4	180.87	180.50	-0.4	14,948	0.00%
2024/03/01	7	179.07	8	178.50	178.00	-1	15,050	-0.01%
2024/02/29	3.3	176.05	2	177.50	179.50	1.3	14,991	0.01%
2024/02/27	24.8	182.74	21.5	182.79	179.00	3.3	14,636	0.02%
2024/02/26	3	196.00	15	193.77	196.00	-12	13,782	-0.09%
2024/02/23	4	189.00	7	191.00	188.00	-3	13,574	-0.02%
2024/02/22	5	189.10	4	190.50	189.00	1	13,899	0.01%
2024/02/21	11.1	191.84	1	191.50	189.50	10.1	13,926	0.07%
2024/02/20	75	189.98	60	189.50	190.50	15	13,945	0.11%
2024/02/19	2	192.50	28	191.95	192.50	-26	13,727	-0.19%
2024/02/16	0	0.00	10.3	181.13	182.00	-10.3	13,206	-0.08%
2024/02/15	0	0.00	4.2	180.00	180.50	-4.2	13,208	-0.03%
2024/02/05	2	177.00	3	176.67	176.50	-1	13,201	-0.01%
2024/02/02	0	0.00	8	179.19	180.00	-8	13,273	-0.06%
2024/02/01	0	0.00	5.2	177.47	177.50	-5.2	13,239	-0.04%
2024/01/31	3	176.67	0	0.00	176.00	3	13,263	0.02%
2024/01/30	2	178.00	11.1	178.34	178.00	-9.1	13,303	-0.07%
2024/01/29	1.1	177.36	14	176.14	178.00	-12.9	13,226	-0.10%
2024/01/26	6.2	173.05	0	0.00	171.50	6.2	13,187	0.05%
2024/01/25	2.3	174.07	14	175.11	175.50	-11.7	13,195	-0.09%
2024/01/24	14	169.86	2	170.50	169.50	12	12,861	0.09%
2024/01/23	3.1	171.71	6	173.33	174.50	-2.9	12,765	-0.02%
2024/01/22	1	174.47	15.1	173.99	175.00	-14.1	12,782	-0.11%
2024/01/19	17	165.74	21	166.95	169.50	-4	12,792	-0.03%
2024/01/18	2	157.25	1	157.00	157.00	1	12,858	0.01%
2024/01/17	1.9	159.55	0	0.00	158.50	1.9	12,936	0.01%
2024/01/16	0.4	161.65	2	162.00	162.00	-1.6	13,170	-0.01%
2024/01/15	2.5	157.72	4	159.38	159.50	-1.5	13,188	-0.01%
2024/01/12	6	159.42	0	0.00	159.00	6	13,212	0.05%
2024/01/10	3.1	160.53	0	0.00	162.50	3.1	13,469	0.02%
2024/01/09	4.1	163.39	1	163.50	162.50	3.1	13,506	0.02%
2024/01/08	0	0.00	1	162.00	161.00	-1	13,686	-0.01%
2024/01/05	8.4	161.20	0	0.00	160.00	8.4	13,824	0.06%
2024/01/04	7.4	165.87	0	0.00	164.50	7.4	13,724	0.05%
2024/01/03	6	170.58	0.1	170.53	170.00	5.9	13,823	0.04%
2024/01/02	5	173.90	0	0.00	173.00	5	13,782	0.04%
2023/12/29	3.2	175.48	5	176.10	176.00	-1.8	13,827	-0.01%
2023/12/28	5	175.60	2	176.50	175.50	3	13,892	0.02%
2023/12/27	0	0.00	3.1	178.95	178.00	-3.1	13,959	-0.02%
2023/12/26	0.1	177.00	2	177.50	177.50	-1.9	14,136	-0.01%
2023/12/25	6	175.67	2	177.50	175.00	4	14,217	0.03%
2023/12/22	2.3	176.50	0	0.00	175.00	2.3	14,389	0.02%
2023/12/21	0	0.00	16.2	176.43	179.00	-16.2	14,380	-0.11%
2023/12/20	7	174.50	2	175.50	173.00	5	14,324	0.03%
2023/12/19	3.4	175.59	4	176.00	174.50	-0.6	14,450	0.00%
2023/12/18	6	176.83	5	178.30	176.00	1	14,520	0.01%
2023/12/15	16	181.69	13	181.62	182.00	3	14,636	0.02%
2023/12/14	5	179.70	4	179.13	180.50	1	14,685	0.01%
2023/12/13	4.2	176.05	5.5	176.95	177.00	-1.3	14,720	-0.01%
2023/12/12	10	176.70	1	175.50	176.00	9	15,164	0.06%
2023/12/11	6	178.75	23.2	179.43	178.00	-17.2	15,193	-0.11%
2023/12/08	4.2	173.95	8	172.88	174.50	-3.8	14,950	-0.03%
2023/12/07	4.1	170.00	0	0.00	168.50	4.1	15,016	0.03%
2023/12/06	1	171.50	2	170.25	170.00	-1	15,083	-0.01%
2023/12/05	5.1	172.99	0.1	173.00	171.50	5	15,110	0.03%
2023/12/04	2	175.50	3.1	175.38	177.00	-1.1	14,993	-0.01%
2023/11/30	2	174.75	12.5	175.47	177.00	-10.5	14,954	-0.07%
2023/11/29	3.2	173.59	7	174.29	175.00	-3.8	14,807	-0.03%
2023/11/28	3.3	169.26	27	170.20	170.00	-23.7	14,628	-0.16%
2023/11/27	2	167.50	2.3	165.28	164.50	-0.3	14,593	0.00%
2023/11/24	2.3	167.01	0.5	167.00	167.00	1.8	14,773	0.01%
2023/11/23	5	168.80	4.3	168.24	168.00	0.8	15,109	0.00%
2023/11/22	12.1	169.38	7	170.71	171.00	5.1	15,101	0.03%
2023/11/21	4.6	167.25	21.7	166.92	168.50	-17.1	15,184	-0.11%
2023/11/20	9.3	160.27	9	162.00	160.00	0.3	15,423	0.00%
2023/11/17	1	158.00	5	158.00	159.00	-4	15,336	-0.03%
2023/11/16	0	0.00	0.2	154.00	155.00	-0.2	15,363	0.00%
2023/11/15	3.2	155.21	0	0.00	154.50	3.2	15,352	0.02%
2023/11/14	2.1	153.52	0	0.00	153.00	2.1	15,321	0.01%
2023/11/13	1.1	156.45	4	156.25	156.00	-2.9	15,446	-0.02%
2023/11/10	3	150.33	1	151.50	151.00	2	15,571	0.01%
2023/11/09	1	154.00	1	152.50	154.50	0	15,603	0.00%
2023/11/08	10.2	154.80	1	154.00	154.50	9.2	15,739	0.06%
2023/11/07	2	153.75	3	154.83	153.50	-1	15,824	-0.01%
2023/11/06	1	157.50	3	156.67	158.00	-2	16,019	-0.01%
2023/11/03	3	153.17	4	154.38	155.50	-1	16,388	-0.01%
2023/11/02	3.4	149.98	4	149.25	151.00	-0.7	16,370	0.00%
2023/11/01	6	144.08	12	144.50	144.50	-6	16,377	-0.04%
2023/10/31	4	146.49	16	143.09	143.00	-12	16,639	-0.07%
2023/10/30	2	148.00	0	0.00	145.50	2	17,143	0.01%
2023/10/27	6.2	148.76	16	149.68	147.00	-9.8	17,194	-0.06%
2023/10/26	13.3	151.13	1	151.00	149.00	12.3	17,353	0.07%
2023/10/25	8.2	157.99	3	160.00	157.00	5.2	17,380	0.03%
2023/10/24	13.2	156.33	39	152.31	157.00	-25.9	17,972	-0.14%
2023/10/23	0.6	161.18	0	0.00	158.50	0.6	18,580	0.00%
2023/10/20	8	157.75	1	156.00	161.00	7	19,659	0.04%
2023/10/19	5.1	159.52	1	160.00	160.00	4.1	20,246	0.02%
2023/10/18	4.1	161.38	17	161.27	160.00	-12.9	20,714	-0.06%
2023/10/17	2.2	168.24	1	168.99	166.50	1.2	21,177	0.01%
2023/10/16	13.1	164.93	8	164.44	164.50	5.1	22,565	0.02%
2023/10/13	7.1	169.43	13	168.50	169.00	-5.9	23,739	-0.02%
2023/10/12	5.1	171.32	0	0.00	171.50	5.1	24,128	0.02%
2023/10/11	8	173.38	1	177.00	171.50	7	24,906	0.03%
2023/10/06	6	171.67	0	0.00	172.50	6	25,550	0.02%
2023/10/05	11.1	173.00	0	0.00	172.50	11.1	25,793	0.04%
2023/10/04	6	173.92	1	172.00	174.00	5	25,809	0.02%
2023/10/03	10	176.40	1.2	178.42	175.50	8.8	25,840	0.03%
2023/10/02	13	178.38	15	178.77	178.50	-2	26,042	-0.01%
2023/09/28	5.2	174.21	1	174.50	173.50	4.2	26,337	0.02%
2023/09/27	14.1	173.39	0	0.00	173.50	14.1	26,484	0.05%
2023/09/26	6	177.25	11.5	177.22	176.00	-5.5	26,457	-0.02%
2023/09/25	2	178.50	25	177.70	178.50	-23	26,596	-0.09%
2023/09/22	7.5	176.80	4	177.25	181.00	3.5	26,579	0.01%
2023/09/21	9	180.94	7	181.00	180.50	2	26,499	0.01%
2023/09/20	21.1	184.45	4	185.88	183.50	17.1	26,558	0.06%
2023/09/19	1.2	184.63	13	189.08	188.50	-11.9	26,571	-0.04%
2023/09/18	39.2	186.86	1	185.50	184.50	38.2	26,467	0.14%
2023/09/15	11.9	190.76	18	189.58	190.50	-6.1	26,386	-0.02%
2023/09/14	3	185.33	16	186.16	186.00	-13	26,171	-0.05%
2023/09/13	9	182.44	1	186.00	181.50	8	26,200	0.03%
2023/09/12	2.2	184.54	8	184.69	185.00	-5.8	26,428	-0.02%
2023/09/11	2	180.25	1	181.00	179.50	1	26,684	0.00%
2023/09/08	8	181.94	1	182.00	181.00	7	26,828	0.03%
2023/09/07	7.1	184.65	6	185.67	184.50	1.1	27,295	0.00%
2023/09/06	2.2	186.10	1.6	186.25	187.00	0.6	27,500	0.00%
2023/09/05	6	185.50	12	184.92	186.50	-6	27,786	-0.02%
2023/09/04	0	0.00	0.6	185.00	185.00	-0.6	28,511	0.00%
2023/09/01	11	182.95	5	184.00	182.00	6	28,870	0.02%
2023/08/31	23	185.50	2	184.75	185.50	21	29,026	0.07%
2023/08/30	4	185.50	14.2	186.96	184.00	-10.2	29,139	-0.04%
2023/08/29	14.1	182.84	18.1	182.59	184.00	-4	29,237	-0.01%
2023/08/28	14	177.57	5	177.80	176.00	9	29,112	0.03%
2023/08/25	34.5	182.39	5	183.19	179.50	29.5	29,448	0.10%
2023/08/24	73.5	185.69	79.3	185.89	189.00	-5.8	29,388	-0.02%
2023/08/23	3	176.17	3	176.33	177.00	0	29,334	0.00%
2023/08/22	7	172.29	4	174.13	176.00	3	30,062	0.01%
2023/08/21	0	173.00	5	173.40	172.50	-5	31,063	-0.02%
2023/08/18	6.1	177.23	3	176.83	174.50	3.1	31,230	0.01%
2023/08/17	24.3	179.14	24	179.85	180.50	0.3	31,514	0.00%
2023/08/16	12.2	178.26	7	178.14	178.00	5.2	31,889	0.02%
2023/08/15	4.3	175.17	5	175.80	175.50	-0.7	31,957	0.00%
2023/08/14	3.7	169.82	3.4	170.97	170.50	0.4	32,426	0.00%
2023/08/11	5.1	175.12	2	178.00	174.50	3.1	32,885	0.01%
2023/08/10	4.6	177.95	0	0.00	177.00	4.6	33,081	0.01%
2023/08/09	8.1	184.19	10	184.80	184.00	-1.9	33,007	-0.01%
2023/08/08	5	179.40	7	179.29	178.50	-2	32,919	-0.01%
2023/08/07	5.1	178.80	5	181.10	182.00	0.1	33,012	0.00%
2023/08/04	14.2	176.01	7.7	177.28	177.50	6.4	33,076	0.02%
2023/08/02	17.9	184.31	14	182.29	180.00	3.9	33,196	0.01%
2023/08/01	16.5	187.30	14	186.57	186.00	2.5	33,560	0.01%
2023/07/31	38.2	187.04	19	185.16	184.50	19.2	33,969	0.06%
2023/07/28	8.4	189.10	5.2	189.30	191.00	3.2	33,919	0.01%
2023/07/27	23.8	191.71	11	191.77	190.50	12.8	33,959	0.04%
2023/07/26	31	200.26	33.2	199.37	197.50	-2.2	33,805	-0.01%
2023/07/25	57.2	201.59	46	200.03	195.50	11.2	33,790	0.03%
2023/07/24	26.1	198.10	36	197.49	199.50	-9.9	32,927	-0.03%
2023/07/21	34.2	191.19	9	190.72	190.50	25.2	32,768	0.08%
2023/07/20	21.2	199.41	17.3	197.29	196.50	4	32,526	0.01%
2023/07/19	62.5	202.70	55	202.60	203.00	7.5	32,017	0.02%
2023/07/18	11	190.59	107.1	195.85	200.00	-96.1	30,787	-0.31%	大賣/
2023/07/17	86.3	186.12	47	183.34	182.00	39.3	29,625	0.13%
2023/07/14	6	186.50	52.8	186.25	187.00	-46.8	29,371	-0.16%
2023/07/13	10	172.25	21.5	174.98	175.50	-11.5	28,676	-0.04%
2023/07/12	2	170.25	0.5	170.50	171.00	1.5	27,913	0.01%
2023/07/11	6	168.83	3	170.50	169.00	3	27,712	0.01%
2023/07/10	5.5	168.23	12	167.96	167.00	-6.5	27,827	-0.02%
2023/07/07	4	167.75	1	169.50	170.00	3	27,843	0.01%
2023/07/06	33.7	171.38	10.1	169.02	169.00	23.6	27,676	0.09%
2023/07/05	3.3	181.03	4	180.88	178.00	-0.7	27,240	0.00%
2023/07/04	5.3	178.15	0	0.00	180.00	5.3	27,075	0.02%
2023/07/03	7	177.79	6	178.92	179.50	1	27,204	0.00%
2023/06/30	4.1	173.23	1	171.50	176.00	3.1	27,500	0.01%
2023/06/29	13.2	174.03	12	174.50	174.00	1.2	28,041	0.00%
2023/06/28	15.2	175.20	0.2	174.75	173.00	15	28,063	0.05%
2023/06/27	8	177.50	7.4	177.73	177.00	0.6	28,482	0.00%
2023/06/26	9	181.28	0	0.00	180.00	9	28,569	0.03%
2023/06/21	3	187.00	7	187.36	187.00	-4	29,175	-0.01%
2023/06/20	16	187.91	14	187.54	188.50	2	29,637	0.01%
2023/06/19	10	187.90	2	187.50	185.50	8	29,823	0.03%
2023/06/16	1.1	184.27	11.3	188.05	189.50	-10.2	30,056	-0.03%
2023/06/15	2.1	183.96	14.4	185.04	186.50	-12.3	29,855	-0.04%
2023/06/14	1	179.00	12	178.96	180.50	-11	29,629	-0.04%
2023/06/13	4	178.00	7.8	178.58	180.00	-3.8	29,512	-0.01%
2023/06/12	2.2	171.09	1	173.00	172.50	1.2	29,054	0.00%
2023/06/09	5.5	169.26	5	168.40	171.50	0.5	28,957	0.00%
2023/06/08	22.1	168.97	12	168.75	167.00	10.1	28,788	0.03%
2023/06/07	22.5	175.45	7	176.50	176.00	15.5	28,229	0.05%
2023/06/06	7.5	178.54	1	178.50	177.00	6.5	28,025	0.02%
2023/06/05	1.6	180.55	8	183.50	181.00	-6.4	28,021	-0.02%
2023/06/02	13.1	181.59	4	181.75	182.00	9.1	27,967	0.03%
2023/06/01	0.1	181.00	9	180.44	181.00	-8.9	27,935	-0.03%
2023/05/31	12	179.63	0	0.00	180.50	12	28,316	0.04%
2023/05/30	9	179.45	3	179.83	180.00	6	28,128	0.02%
2023/05/29	31.2	182.84	6	182.00	182.50	25.2	28,229	0.09%
2023/05/26	25.2	188.05	19	187.87	185.50	6.2	28,279	0.02%
2023/05/25	21	180.10	38	178.92	180.50	-17	27,771	-0.06%
2023/05/24	3.2	166.64	0	0.00	167.50	3.2	26,934	0.01%
2023/05/23	13	163.81	19.2	165.21	167.00	-6.2	26,869	-0.02%
2023/05/22	13.1	162.08	1	161.50	161.00	12.1	26,560	0.05%
2023/05/19	4	168.25	5.1	167.29	170.00	-1.1	26,206	0.00%
2023/05/18	2	171.00	6	168.84	167.50	-4	26,351	-0.02%
2023/05/17	19	164.58	9.2	163.92	165.00	9.8	26,099	0.04%
2023/05/16	16	158.72	19	161.11	161.00	-3	25,638	-0.01%
2023/05/15	6.1	158.30	1	157.50	156.00	5.1	25,354	0.02%
2023/05/12	8.1	159.16	6	156.17	160.00	2.1	25,345	0.01%
2023/05/11	6	159.58	10	157.80	156.00	-4	25,166	-0.02%
2023/05/10	0	0.00	4	158.63	158.00	-4	25,089	-0.02%
2023/05/09	1	157.50	6.3	158.65	160.50	-5.3	25,096	-0.02%
2023/05/08	7	159.79	20	160.40	161.00	-13	25,088	-0.05%
2023/05/05	3	151.83	53	151.48	152.50	-50	24,541	-0.20%
2023/05/04	4	146.25	20.1	147.55	148.50	-16.1	24,440	-0.07%
2023/05/03	11	143.55	27	145.74	147.00	-16	24,546	-0.07%
2023/05/02	15	146.57	42.2	146.39	143.50	-27.2	24,416	-0.11%
2023/04/28	14	143.18	63	144.02	145.00	-49	24,457	-0.20%
2023/04/27	1	136.00	2	137.50	136.50	-1	23,763	0.00%
2023/04/26	6	138.50	2	140.00	139.00	4	23,835	0.02%
2023/04/25	4	136.00	7	136.00	135.00	-3	23,701	-0.01%
2023/04/24	1.1	138.59	4	139.25	139.50	-2.9	23,545	-0.01%
2023/04/21	13.1	137.38	11	136.64	136.50	2.1	23,472	0.01%
2023/04/20	1.1	135.14	0	0.00	135.50	1.1	23,368	0.00%
2023/04/19	14.2	134.63	7	133.93	132.50	7.2	23,543	0.03%
2023/04/18	35.1	136.79	4	137.00	136.50	31.1	23,617	0.13%
2023/04/17	7	138.43	0	0.00	139.00	7	23,761	0.03%
2023/04/14	7.2	139.22	3	139.33	139.00	4.2	23,949	0.02%
2023/04/13	12	139.58	8	139.00	139.50	4	23,954	0.02%
2023/04/12	13	141.77	1	142.99	142.00	12	23,932	0.05%
2023/04/11	12	145.50	10	144.50	143.00	2	23,978	0.01%
2023/04/10	7	144.50	1	145.00	144.50	6	24,062	0.02%
2023/04/07	2.3	144.72	2	145.50	144.50	0.3	24,146	0.00%
2023/04/06	7.2	143.28	9	143.78	144.00	-1.8	24,192	-0.01%
2023/03/31	1.3	148.38	6	148.33	147.50	-4.7	24,432	-0.02%
2023/03/30	18.5	145.54	45	146.90	147.50	-26.5	24,442	-0.11%
2023/03/29	4	140.00	7	141.14	140.50	-3	24,829	-0.01%
2023/03/28	24	141.44	4	139.25	138.50	20	25,628	0.08%
2023/03/27	32	146.31	29.2	145.61	145.50	2.8	25,225	0.01%
2023/03/24	32.1	148.97	94	149.70	148.00	-61.9	25,244	-0.25%
2023/03/23	9.1	142.87	30.3	143.47	146.00	-21.2	24,511	-0.09%
2023/03/22	8.5	140.53	26.9	141.55	140.00	-18.4	24,185	-0.08%
2023/03/21	4.1	138.24	18	138.33	138.50	-13.9	24,170	-0.06%
2023/03/20	1	135.50	6	134.67	135.50	-5	23,881	-0.02%
2023/03/17	17	132.41	21	132.81	134.00	-4	24,105	-0.02%
2023/03/16	11.1	129.51	5	130.50	129.50	6.1	24,434	0.02%
2023/03/15	2	132.50	36	131.79	131.00	-34	25,342	-0.13%
2023/03/14	18	131.00	3.1	132.11	130.50	14.9	25,725	0.06%
2023/03/13	2.1	129.52	3	132.00	133.50	-1	26,381	0.00%
2023/03/10	32	131.92	0	0.00	131.50	32	26,488	0.12%
2023/03/09	30	137.37	7	136.86	136.00	23	27,683	0.08%
2023/03/08	2	138.00	6	137.33	137.00	-4	27,666	-0.01%
2023/03/07	5	135.80	5	135.90	136.50	0	27,869	0.00%
2023/03/06	3.1	138.02	10	138.65	138.50	-6.9	27,852	-0.02%
2023/03/03	16.1	137.16	30	136.62	136.50	-13.9	28,013	-0.05%
2023/03/02	5	133.10	50	133.88	134.00	-45	27,673	-0.16%
2023/03/01	6.3	127.83	23.6	128.51	131.50	-17.3	27,695	-0.06%
2023/02/24	72.2	129.89	5	128.90	128.00	67.2	27,536	0.24%
2023/02/23	24	134.36	3	134.00	134.00	21	27,064	0.08%
2023/02/22	21.1	134.10	15	133.87	133.50	6.1	27,349	0.02%
2023/02/21	43	136.53	40	137.50	137.50	3	27,513	0.01%
2023/02/20	2.1	137.48	0	0.00	136.50	2.1	27,910	0.01%
2023/02/17	3	135.67	0	0.00	136.00	3	28,466	0.01%
2023/02/16	14	139.43	3	138.50	138.50	11	29,275	0.04%
2023/02/15	19.5	135.55	17	134.97	137.50	2.5	30,468	0.01%
2023/02/14	15.1	131.80	28	131.14	131.50	-12.9	30,890	-0.04%
2023/02/13	25	130.00	5	128.50	128.50	20	32,245	0.06%
2023/02/10	1	129.50	3	130.50	129.00	-2	33,137	-0.01%
2023/02/09	2	132.00	155	132.48	132.50	-153	33,431	-0.46%	大賣/鉅額交易
2023/02/08	165	131.06	0	0.00	131.50	165	33,774	0.49%	大買/鉅額交易
2023/02/07	13	129.50	13	130.96	130.00	0	33,943	0.00%
2023/02/06	6	130.84	17	129.76	129.00	-11	34,204	-0.03%
2023/02/03	8	140.18	1.1	140.23	137.00	6.9	34,062	0.02%
2023/02/02	12	142.46	6	142.92	143.50	6	34,277	0.02%
2023/02/01	17	140.29	21	140.98	141.50	-4	34,457	-0.01%
2023/01/31	0	0.00	2	136.00	136.50	-2	34,564	-0.01%
2023/01/30	1	130.23	7	131.64	136.00	-6	35,279	-0.02%
2023/01/17	2	126.74	10	127.00	127.00	-8	35,331	-0.02%
2023/01/16	5	129.90	10	129.50	128.00	-5	36,209	-0.01%
2023/01/13	5.1	128.39	3	128.83	126.00	2.1	36,404	0.01%
2023/01/12	1	127.00	0	0.00	125.00	1	36,934	0.00%
2023/01/11	1	127.50	2	127.50	128.00	-1	37,413	0.00%
2023/01/10	1	125.50	3	126.17	126.50	-2	37,953	-0.01%
2023/01/09	7	125.71	5	126.30	127.50	2	38,592	0.01%
2023/01/06	5	123.19	8	122.88	123.00	-3	38,463	-0.01%
2023/01/05	4	120.88	3	119.50	119.00	1	38,437	0.00%
2023/01/04	7	119.07	0.1	119.00	120.00	6.9	38,524	0.02%
2023/01/03	0	0.00	0.2	122.00	122.00	-0.2	38,642	0.00%
2022/12/30	14	123.00	19	120.71	120.00	-5	38,893	-0.01%
2022/12/29	12.2	120.26	10	119.50	121.50	2.2	38,945	0.01%
2022/12/28	0.2	121.50	6	121.83	120.00	-5.8	39,277	-0.01%
2022/12/27	15	124.00	53	123.91	122.50	-38	39,633	-0.10%
2022/12/26	62	123.39	1	122.50	123.00	61	39,842	0.15%
2022/12/23	88.2	122.10	86	123.15	125.00	2.2	40,196	0.01%
2022/12/22	31.2	121.83	21	121.90	122.00	10.2	40,091	0.03%
2022/12/21	40.2	122.37	17	123.29	120.50	23.2	40,102	0.06%
2022/12/20	78.3	129.98	58	131.36	126.50	20.3	39,454	0.05%
2022/12/19	3	140.83	16	140.84	140.50	-13	38,921	-0.03%
2022/12/16	11.1	143.14	1	142.50	142.00	10.1	38,881	0.03%
2022/12/15	19	147.63	20	148.15	149.00	-1	38,834	0.00%
2022/12/14	26.3	146.88	26	145.85	147.50	0.3	38,939	0.00%
2022/12/13	7.1	147.56	2	148.50	146.00	5.1	39,001	0.01%
2022/12/12	1	149.00	1	150.00	150.00	0	38,827	0.00%
2022/12/09	17.3	151.12	19	149.66	149.50	-1.8	39,005	0.00%
2022/12/08	23.1	149.68	4	149.25	149.50	19.1	38,854	0.05%
2022/12/07	30.4	152.80	12	152.42	150.00	18.4	38,833	0.05%
2022/12/06	11	165.36	16.2	165.96	163.00	-5.2	38,234	-0.01%
2022/12/05	19	163.68	38	165.95	166.00	-19	38,054	-0.05%
2022/12/02	17.1	159.91	19	160.34	160.50	-2	37,559	-0.01%
2022/12/01	57.4	163.22	48.3	161.48	159.50	9	37,807	0.02%
2022/11/30	7.1	152.79	9	153.78	155.50	-1.9	36,551	-0.01%
2022/11/29	20.2	152.56	13	152.42	151.00	7.2	36,655	0.02%
2022/11/28	4	156.75	6	155.83	155.50	-2	36,801	-0.01%
2022/11/25	17	159.85	15	159.07	156.50	2	37,569	0.01%
2022/11/24	16	156.19	2	155.75	157.50	14	37,308	0.04%
2022/11/23	26.1	157.13	34.9	155.82	153.50	-8.8	37,153	-0.02%
2022/11/22	32.1	157.36	19.1	156.95	156.00	13	37,179	0.03%
2022/11/21	27.2	156.34	31	156.03	157.00	-3.8	37,057	-0.01%
2022/11/18	26.1	157.68	30	156.35	154.00	-3.9	36,990	-0.01%
2022/11/17	20	158.93	9.8	159.97	158.50	10.3	36,745	0.03%
2022/11/16	20	160.28	24	160.67	161.50	-4	36,811	-0.01%
2022/11/15	20	158.45	39.3	158.78	161.00	-19.3	36,767	-0.05%
2022/11/14	51.4	159.69	37	160.34	158.50	14.4	36,487	0.04%
2022/11/11	32	158.36	60.3	159.83	158.00	-28.3	35,903	-0.08%
2022/11/10	48.1	143.42	47.9	144.89	147.00	0.2	34,562	0.00%
2022/11/09	63.6	140.15	82.2	140.70	145.00	-18.6	34,019	-0.05%
2022/11/08	50	131.88	106	131.84	133.00	-56	33,249	-0.17%	大賣/
2022/11/07	77	128.55	21	127.81	128.00	56	32,763	0.17%
2022/11/04	8	126.75	8	127.63	129.00	0	32,663	0.00%
2022/11/03	5	127.10	36	127.51	127.50	-31	32,429	-0.10%
2022/11/02	59	127.60	63	127.43	127.50	-4	32,426	-0.01%
2022/11/01	29	124.52	7	124.93	125.00	22	32,127	0.07%
2022/10/31	69	124.82	26	124.25	124.50	43	32,406	0.13%
2022/10/28	23	122.48	29	122.05	122.50	-6	32,386	-0.02%
2022/10/27	70	119.61	56	121.46	120.50	14	32,343	0.04%
2022/10/26	75	119.84	130	118.37	118.50	-55	32,566	-0.17%	大賣/
2022/10/25	25.2	121.71	26	121.87	121.50	-0.8	32,418	0.00%
2022/10/24	99	124.08	89	124.54	122.00	10	32,909	0.03%
2022/10/21	17	117.68	18	116.83	116.50	-1	33,140	0.00%
2022/10/20	28	117.84	10	117.70	116.50	18	33,587	0.05%
2022/10/19	16	123.47	25	124.32	122.50	-9	33,184	-0.03%
2022/10/18	29	120.26	23	121.33	121.00	6	32,816	0.02%
2022/10/17	33.1	116.12	20	115.75	119.50	13.1	32,568	0.04%
2022/10/14	2	114.25	7.1	117.11	118.00	-5.1	32,329	-0.02%
2022/10/13	2	113.00	3	109.83	107.50	-1	32,698	0.00%
2022/10/12	0	0.00	10	111.50	113.00	-10	32,790	-0.03%
2022/10/11	10.2	114.64	6	113.58	112.00	4.2	32,949	0.01%
2022/10/07	26	120.79	20	121.25	120.00	6	33,045	0.02%
2022/10/06	0	0.00	3	122.67	123.50	-3	33,041	-0.01%
2022/10/05	8	121.94	5	124.00	121.50	3	33,122	0.01%
2022/10/04	12	122.25	12	122.50	122.50	0	32,909	0.00%
2022/10/03	15	116.13	17	117.38	117.50	-2	32,733	-0.01%
2022/09/30	2	112.00	15	112.37	117.50	-13	33,043	-0.04%
2022/09/29	5	116.10	13	115.81	113.00	-8	33,152	-0.02%
2022/09/28	10	116.55	8	119.88	115.00	2	33,183	0.01%
2022/09/27	2	119.50	5.6	120.39	123.50	-3.6	33,283	-0.01%
2022/09/26	6.1	121.33	1	118.00	118.00	5.1	33,442	0.02%
2022/09/23	3	124.00	16.1	124.03	123.00	-13.1	33,728	-0.04%
2022/09/22	7	124.29	4	123.13	124.00	3	33,827	0.01%
2022/09/21	5	127.70	5	127.70	127.50	0	33,785	0.00%
2022/09/20	14	130.50	4	129.38	129.00	10	34,024	0.03%
2022/09/19	2	132.00	3	133.00	131.50	-1	34,086	0.00%
2022/09/16	3	131.50	9	132.33	130.00	-6	34,195	-0.02%
2022/09/15	6	134.33	4	134.75	133.00	2	34,302	0.01%
2022/09/14	55	135.33	29	134.40	135.50	26	34,700	0.07%
2022/09/13	9.3	140.34	7	139.64	139.00	2.3	34,961	0.01%
2022/09/12	6	143.50	5	144.40	142.50	1	35,100	0.00%
2022/09/08	28	139.05	48	140.24	139.50	-20	36,276	-0.06%
2022/09/07	41.1	135.30	66	135.06	139.00	-24.9	37,968	-0.07%
2022/09/06	21	139.55	26	141.29	139.00	-5	38,164	-0.01%
2022/09/05	19.1	139.47	16	140.72	138.00	3.1	38,203	0.01%
2022/09/02	12	139.00	7	139.93	138.50	5	38,114	0.01%
2022/09/01	42.2	140.63	16	138.47	138.00	26.2	37,632	0.07%
2022/08/31	10	151.40	3	151.83	151.50	7	36,962	0.02%
2022/08/30	8	152.38	2	153.00	153.00	6	37,023	0.02%
2022/08/29	14.1	149.94	5	150.60	151.50	9.1	37,115	0.02%
2022/08/26	10	157.00	13	156.73	156.50	-3	36,956	-0.01%
2022/08/25	2	156.00	1	156.00	154.50	1	37,138	0.00%
2022/08/24	6.1	153.28	1	153.50	154.50	5.1	37,485	0.01%
2022/08/23	6	158.17	3	157.00	154.50	3	37,409	0.01%
2022/08/22	19	164.95	24	164.75	163.50	-5	37,361	-0.01%
2022/08/19	10	162.50	15	162.40	163.50	-5	37,206	-0.01%
2022/08/18	4	154.50	7	157.07	160.00	-3	37,362	-0.01%
2022/08/17	5	161.10	2	161.25	159.00	3	37,299	0.01%
2022/08/16	3	162.83	2	162.25	162.50	1	37,334	0.00%
2022/08/15	5.1	163.80	10.2	163.19	163.50	-5.1	37,170	-0.01%
2022/08/12	4	157.63	19	157.18	158.00	-15	36,528	-0.04%
2022/08/11	19	153.29	20	154.15	152.50	-1	36,305	0.00%
2022/08/10	19	153.11	17	154.12	150.00	2	36,250	0.01%
2022/08/09	3	153.33	4	154.13	154.00	-1	36,220	0.00%
2022/08/08	3	149.50	5	149.90	153.00	-2	36,151	-0.01%
2022/08/05	12	151.29	10.2	150.98	150.50	1.8	36,140	0.00%
2022/08/04	38	146.56	47	146.48	146.00	-9	35,785	-0.03%
2022/08/03	25.2	147.49	11	147.45	147.50	14.2	35,343	0.04%
2022/08/02	19	148.84	13	150.85	148.00	6	35,063	0.02%
2022/08/01	20.5	155.34	24.2	154.53	155.00	-3.7	34,607	-0.01%
2022/07/29	47	159.03	16.1	159.06	158.50	30.9	34,030	0.09%
2022/07/28	55.6	163.79	3	163.00	162.00	52.6	33,366	0.16%
2022/07/27	13.5	174.06	23	176.15	179.50	-9.5	32,397	-0.03%
2022/07/26	10	168.60	11.2	168.77	170.00	-1.2	31,648	0.00%
2022/07/25	14.1	173.68	20	175.83	176.00	-5.9	31,695	-0.02%
2022/07/22	13.2	177.65	14	176.89	177.00	-0.8	32,085	0.00%
2022/07/21	20.1	175.82	36	175.79	177.50	-15.9	32,633	-0.05%
2022/07/20	8	168.00	20	168.73	170.50	-12	32,356	-0.04%
2022/07/19	15	164.63	15	165.40	164.00	0	31,985	0.00%
2022/07/18	9	161.67	26.1	162.60	163.50	-17.1	31,886	-0.05%
2022/07/15	13	154.73	10	154.35	156.50	3	31,603	0.01%
2022/07/14	4	153.38	1	153.50	153.50	3	31,402	0.01%
2022/07/13	2	157.50	4	152.88	149.50	-2	31,220	-0.01%
2022/07/12	1	152.50	1	150.50	148.50	0	31,142	0.00%
2022/07/11	7	156.93	14	155.00	153.00	-7	31,094	-0.02%
2022/07/08	42	157.63	24	158.37	157.50	18	30,828	0.06%
2022/07/07	5.1	153.43	26	157.17	156.50	-21	30,399	-0.07%
2022/07/06	7	152.07	6	150.17	147.50	1	30,012	0.00%
2022/07/05	6	152.25	17	153.03	153.50	-11	29,996	-0.04%
2022/07/04	5	151.30	6	151.50	149.00	-1	29,582	0.00%
2022/07/01	59	147.45	53	152.42	146.00	6	29,430	0.02%
2022/06/30	45	158.99	19	158.92	158.50	26	29,122	0.09%
2022/06/29	14	163.00	36	160.92	162.50	-22	29,127	-0.08%
2022/06/28	38.1	160.60	53	159.56	161.00	-15	29,070	-0.05%
2022/06/27	22	167.43	21	168.79	167.50	1	29,029	0.00%
2022/06/24	2	163.50	11	163.09	160.50	-9	28,920	-0.03%
2022/06/23	3.1	158.35	11	157.77	159.00	-8	28,778	-0.03%
2022/06/22	43.2	162.80	34	159.79	158.00	9.2	28,839	0.03%
2022/06/21	26	164.40	62	165.25	169.50	-36	28,464	-0.13%
2022/06/20	82	161.77	20	159.95	157.50	62	28,086	0.22%
2022/06/17	39.1	163.13	70	161.64	166.00	-30.9	27,775	-0.11%
2022/06/16	49.4	175.24	44	176.63	165.50	5.4	26,598	0.02%
2022/06/15	26	191.07	14	191.75	183.00	12	24,896	0.05%
2022/06/14	10	199.90	9	201.44	201.50	1	24,619	0.00%
2022/06/13	29	200.38	5	200.80	200.00	24	24,809	0.10%
2022/06/10	3	204.50	4	205.63	206.50	-1	25,100	0.00%
2022/06/09	6	206.58	19	208.11	206.50	-13	25,540	-0.05%
2022/06/08	1	203.00	9	204.56	204.50	-8	25,585	-0.03%
2022/06/07	16	200.50	5	200.60	200.00	11	25,898	0.04%
2022/06/06	9	204.44	7	204.71	203.50	2	26,165	0.01%
2022/06/02	26.2	203.16	3	204.50	203.50	23.2	26,590	0.09%
2022/06/01	32	208.06	23.2	206.87	205.50	8.8	26,890	0.03%
2022/05/31	7	215.64	7	215.29	215.50	0	26,755	0.00%
2022/05/30	7	210.43	48	211.26	213.00	-41	26,804	-0.15%
2022/05/27	27	204.09	18	202.86	201.50	9	26,707	0.03%
2022/05/26	37	204.93	2	204.25	201.50	35	27,153	0.13%
2022/05/25	18	206.08	35	208.54	213.00	-17	27,629	-0.06%
2022/05/24	25	208.08	6	208.83	204.00	19	28,654	0.07%
2022/05/23	2	216.25	6	216.25	216.00	-4	28,816	-0.01%
2022/05/20	10	220.50	15	218.83	217.00	-5	29,177	-0.02%
2022/05/19	5	216.60	14	217.64	219.00	-9	29,942	-0.03%
2022/05/18	34	223.29	2.1	223.00	222.50	31.9	30,060	0.11%
2022/05/17	18	218.25	13	219.23	219.50	5	30,272	0.02%
2022/05/16	1	218.00	7	220.79	214.50	-6	30,309	-0.02%
2022/05/13	17	214.03	24	214.29	215.00	-7	30,139	-0.02%
2022/05/12	5	210.00	1	211.50	208.50	4	30,285	0.01%
2022/05/11	9	214.61	12	212.08	212.00	-3	30,484	-0.01%
2022/05/10	22	209.80	28	211.71	216.50	-6	30,940	-0.02%
2022/05/09	2	210.75	10	213.75	211.00	-8	30,922	-0.03%
2022/05/06	28.4	209.18	12	208.88	208.00	16.4	30,785	0.05%
2022/05/05	22	222.70	22	223.64	218.00	0	30,673	0.00%
2022/05/04	26	218.02	45.4	217.66	217.50	-19.4	30,545	-0.06%
2022/05/03	27	214.91	16	215.13	213.50	11	30,705	0.04%
2022/04/29	25	210.62	18	212.81	213.00	7	31,125	0.02%
2022/04/28	19.1	210.72	14	207.04	205.50	5.1	30,759	0.02%
2022/04/27	7.2	200.08	12.1	205.80	216.50	-4.8	30,313	-0.02%
2022/04/26	14.2	199.85	0	0.00	199.50	14.2	29,572	0.05%
2022/04/25	13.2	202.73	9	203.28	202.00	4.2	29,559	0.01%
2022/04/22	14.3	211.63	9	211.72	210.00	5.3	29,503	0.02%
2022/04/21	3.2	219.33	5	218.50	220.00	-1.9	29,467	-0.01%
2022/04/20	6	218.42	4	218.75	220.00	2	29,621	0.01%
2022/04/19	7	212.50	5.1	210.52	210.50	1.9	29,648	0.01%
2022/04/18	5.1	205.44	3	204.67	206.50	2.1	29,942	0.01%
2022/04/15	16.2	209.03	4	207.38	205.00	12.2	30,175	0.04%
2022/04/14	9	220.11	1	218.00	217.50	8	30,373	0.03%
2022/04/13	10	215.40	6	217.50	216.50	4	30,535	0.01%
2022/04/12	1.8	216.11	0	0.00	215.00	1.8	30,631	0.01%
2022/04/11	11.4	217.16	5	215.00	213.50	6.4	30,835	0.02%
2022/04/08	18	228.92	15	229.93	231.00	3	30,643	0.01%
2022/04/07	34	232.37	30.1	233.60	227.00	3.9	30,609	0.01%
2022/04/06	16.3	233.02	7	230.79	230.50	9.3	30,340	0.03%
2022/04/01	4	242.75	10	243.50	243.50	-6	30,397	-0.02%
2022/03/31	7	246.14	7	246.71	249.00	0	30,462	0.00%
2022/03/30	14	250.21	24	248.21	248.50	-10	31,026	-0.03%
2022/03/29	22	244.23	9	245.94	244.00	13	30,997	0.04%
2022/03/28	18.2	241.20	14	240.43	241.00	4.2	30,908	0.01%
2022/03/25	15.1	241.71	62	241.97	246.00	-46.9	30,920	-0.15%
2022/03/24	29	237.93	25	239.12	238.50	4	31,276	0.01%
2022/03/23	36	238.22	14	238.32	239.00	22	31,287	0.07%
2022/03/22	20.1	228.75	18	228.03	232.00	2.1	31,155	0.01%
2022/03/21	14.2	226.04	16	225.34	226.00	-1.8	31,103	-0.01%
2022/03/18	13	219.69	5	220.00	219.50	8	31,121	0.03%
2022/03/17	10.2	222.82	9	224.17	225.50	1.2	31,208	0.00%
2022/03/16	3	212.67	0.1	214.50	212.50	2.9	31,179	0.01%
2022/03/15	13.1	220.67	15.4	222.40	217.50	-2.3	31,113	-0.01%
2022/03/14	25	226.12	21	225.43	225.00	4	31,009	0.01%
2022/03/11	8	236.81	6	235.75	235.50	2	30,728	0.01%
2022/03/10	11.1	238.19	19	238.50	241.00	-7.9	30,780	-0.03%
2022/03/09	25	225.20	18	225.94	227.00	7	30,999	0.02%
2022/03/08	72	224.08	32	225.09	216.00	40	30,961	0.13%
2022/03/07	26.2	225.57	9	224.56	222.00	17.2	31,407	0.05%
2022/03/04	6	246.83	12	248.00	245.00	-6	31,477	-0.02%
2022/03/03	9.1	250.04	14	247.04	246.00	-4.9	31,984	-0.02%
2022/03/02	6.1	244.80	5	246.20	250.00	1.1	32,633	0.00%
2022/03/01	38	253.21	34	251.51	246.50	4	32,721	0.01%
2022/02/25	16	255.19	24	257.71	254.00	-8	32,163	-0.02%
2022/02/24	57.5	246.28	74	247.06	243.00	-16.5	31,324	-0.05%
2022/02/23	20	236.80	11	238.05	240.50	9	30,098	0.03%
2022/02/21	20.1	241.01	20	238.85	237.50	0.1	29,981	0.00%
2022/02/18	31	238.31	40.1	241.59	242.00	-9.1	29,739	-0.03%
2022/02/17	29	236.09	30	234.78	234.50	-1	29,288	0.00%
2022/02/16	56	233.40	69.4	234.02	233.50	-13.4	29,726	-0.05%
2022/02/15	4.4	225.39	11	224.14	222.50	-6.6	29,955	-0.02%
2022/02/14	2	217.00	5	219.00	217.50	-3	30,312	-0.01%
2022/02/11	0	0.00	63	222.34	222.00	-63	30,787	-0.20%
2022/02/10	66.1	222.34	5	217.40	217.50	61.1	31,135	0.20%
2022/02/09	16	213.44	65	218.05	221.50	-49	31,084	-0.16%
2022/02/08	54	205.48	9	207.39	205.50	45	31,235	0.14%
2022/02/07	10.2	203.51	9	201.78	203.00	1.2	31,609	0.00%
2022/01/26	8	202.06	6	199.92	200.00	2	32,474	0.01%
2022/01/25	13	201.88	12	202.42	200.50	1	33,702	0.00%
2022/01/24	38	204.30	39	203.26	207.00	-1	34,432	0.00%
2022/01/21	57.5	206.43	11.6	204.40	201.00	45.9	35,464	0.13%
2022/01/20	0.2	217.75	5	218.30	222.00	-4.8	36,943	-0.01%
2022/01/19	11	215.77	6	215.92	215.50	5	37,518	0.01%
2022/01/18	7.4	224.33	10.1	225.14	222.00	-2.7	38,503	-0.01%
2022/01/17	9	222.78	4	222.75	221.50	5	39,119	0.01%
2022/01/14	21	215.69	15	213.83	220.00	6	39,465	0.02%
2022/01/13	21	215.86	21	216.33	218.00	0	39,962	0.00%
2022/01/12	14	216.54	15	214.37	216.00	-1	41,611	0.00%
2022/01/11	12	210.62	39	209.90	208.50	-27	42,418	-0.06%
2022/01/10	17.1	210.47	10.1	210.51	209.50	7	42,602	0.02%
2022/01/07	7.1	216.45	4	217.75	217.50	3.1	42,644	0.01%
2022/01/06	17.1	223.35	3	222.00	221.00	14.1	42,499	0.03%
2022/01/05	13.1	231.56	11	232.91	230.00	2.1	42,443	0.00%
2022/01/04	8	235.50	16	234.47	237.00	-8	42,333	-0.02%
2022/01/03	7	236.29	10	235.75	231.00	-3	42,224	-0.01%
2021/12/30	7	231.93	2	230.50	231.00	5	42,145	0.01%
2021/12/29	11.1	235.04	3	234.33	233.00	8.1	42,103	0.02%
2021/12/28	19	237.63	13	238.46	239.00	6	42,363	0.01%
2021/12/27	51	241.44	50.2	239.99	236.00	0.8	42,571	0.00%
2021/12/24	22	239.11	16	238.63	239.00	6	42,333	0.01%
2021/12/23	56	236.25	58	236.94	240.00	-2	42,380	0.00%
2021/12/22	27	225.37	46	226.66	227.50	-19	41,890	-0.05%
2021/12/21	19	218.37	25	221.14	222.50	-6	41,888	-0.01%
2021/12/20	11	218.77	13	221.15	218.00	-2	42,008	0.00%
2021/12/17	75	224.71	46	224.72	222.00	29	41,913	0.07%
2021/12/16	11	222.09	14	224.50	225.00	-3	41,271	-0.01%
2021/12/15	7	221.29	12	220.50	221.50	-5	41,202	-0.01%
2021/12/14	8	216.38	3	217.00	216.00	5	41,149	0.01%
2021/12/13	28	223.02	24	220.42	220.50	4	41,250	0.01%
2021/12/10	24.1	221.07	34.1	222.66	224.50	-10	41,011	-0.02%
2021/12/09	27	222.02	26	221.44	218.00	1	40,704	0.00%
2021/12/08	24	222.35	38	222.75	221.00	-14	40,307	-0.03%
2021/12/07	84	221.68	73	220.30	216.50	11	40,093	0.03%
2021/12/06	63.2	217.63	55	218.99	219.00	8.2	39,898	0.02%
2021/12/03	38.1	215.67	31	216.43	217.50	7	40,230	0.02%
2021/12/02	78.1	219.57	48	214.02	213.00	30.1	40,435	0.07%
2021/12/01	59	223.41	53	223.27	223.50	6	40,183	0.01%
2021/11/30	64	221.68	82	225.32	228.00	-18	40,365	-0.04%
2021/11/29	69	206.73	73	210.04	213.00	-4	39,603	-0.01%
2021/11/26	64	208.32	56	207.55	207.50	8	39,141	0.02%
2021/11/25	89	204.98	91	206.32	210.50	-2	38,392	-0.01%
2021/11/24	48	200.07	51	199.84	198.50	-3	37,769	-0.01%
2021/11/23	13	197.46	24	197.35	197.00	-11	37,719	-0.03%
2021/11/22	25	192.68	26	193.23	196.00	-1	37,712	0.00%
2021/11/19	21	194.95	22	195.64	195.50	-1	37,944	0.00%
2021/11/18	22	190.89	3	192.17	192.50	19	37,931	0.05%
2021/11/17	12	197.29	7	197.57	198.00	5	37,752	0.01%
2021/11/16	11	194.86	11	195.68	195.00	0	37,770	0.00%
2021/11/15	36	201.58	8	197.19	196.00	28	37,550	0.07%
2021/11/12	35.1	200.12	61	200.93	202.00	-25.9	37,218	-0.07%
2021/11/11	34	197.76	14	196.04	195.00	20	36,710	0.05%
2021/11/10	25	197.60	39	197.35	199.50	-14	36,293	-0.04%
2021/11/09	39	195.53	42	196.42	192.50	-3	36,056	-0.01%
2021/11/08	46	189.78	38	189.05	190.00	8	35,453	0.02%
2021/11/05	78	190.67	93	190.59	195.00	-15	35,339	-0.04%
2021/11/04	44	192.08	77	192.79	190.00	-33	34,840	-0.09%
2021/11/03	34.1	187.06	39	184.95	187.50	-4.9	34,226	-0.01%
2021/11/02	53	194.94	55	195.26	196.00	-2	33,303	-0.01%
2021/11/01	39	192.29	38	191.74	189.00	1	32,188	0.00%
2021/10/29	63	183.06	86	185.12	190.00	-23	31,402	-0.07%
2021/10/28	95	177.03	83.2	178.55	178.50	11.8	30,448	0.04%
2021/10/27	15	169.43	37	170.74	171.50	-22	28,531	-0.08%
2021/10/26	72	156.11	58	155.73	156.00	14	28,742	0.05%
2021/10/25	16.1	146.90	35	148.94	150.50	-18.9	29,124	-0.06%
2021/10/22	35	144.73	21	144.40	143.50	14	29,002	0.05%
2021/10/21	18	143.95	40	143.43	142.00	-22	28,860	-0.08%
2021/10/20	42	145.37	45.2	145.87	145.50	-3.2	28,646	-0.01%
2021/10/19	36	139.35	28	137.75	141.50	8	27,469	0.03%
2021/10/18	15.2	129.11	16	129.47	129.00	-0.8	27,003	0.00%
2021/10/15	51	126.13	54	123.61	126.00	-3	27,093	-0.01%
2021/10/14	5	117.20	10	116.95	117.00	-5	26,922	-0.02%
2021/10/13	45	120.17	27	118.22	116.00	18	26,806	0.07%
2021/10/12	4	125.50	2	124.00	124.00	2	26,618	0.01%
2021/10/08	13	128.77	11.1	129.73	130.00	1.9	26,985	0.01%
2021/10/07	18.1	126.42	5	126.50	126.50	13.1	27,350	0.05%
2021/10/06	12	126.33	4	124.13	121.50	8	27,579	0.03%
2021/10/05	36	123.01	33.2	124.21	125.50	2.9	28,182	0.01%
2021/10/04	3	124.17	83	123.45	122.50	-80	28,552	-0.28%
2021/10/01	20	128.40	8	126.44	127.50	12	29,957	0.04%
2021/09/30	53	130.84	47	132.01	132.00	6	30,758	0.02%
2021/09/29	5	131.20	10	131.75	131.00	-5	30,847	-0.02%
2021/09/28	56	133.40	37.4	134.66	137.00	18.6	31,223	0.06%
2021/09/27	44	138.22	35	137.97	138.00	9	31,120	0.03%
2021/09/24	5	143.00	0	0.00	143.00	5	31,299	0.02%
2021/09/23	32	144.92	33	143.11	142.00	-1	31,283	0.00%
2021/09/22	22	142.20	1	141.00	141.00	21	31,298	0.07%
2021/09/17	8	144.88	13	145.73	147.50	-5	31,413	-0.02%
2021/09/16	15	145.73	55	146.22	145.50	-40	31,702	-0.13%
2021/09/15	5	142.00	1	142.50	141.50	4	32,148	0.01%
2021/09/14	9	144.56	5	143.40	142.50	4	32,906	0.01%
2021/09/13	7	143.64	7	144.43	144.50	0	34,201	0.00%
2021/09/10	32	144.42	2.1	144.03	145.50	29.9	34,822	0.09%
2021/09/09	10	143.30	6.3	143.48	144.00	3.7	35,693	0.01%
2021/09/08	19	142.47	10	142.90	143.00	9	36,309	0.02%
2021/09/07	28	148.36	29	149.60	148.50	-1	36,278	0.00%
2021/09/06	39	153.53	70	156.87	154.50	-31	36,028	-0.09%
2021/09/03	51.2	151.43	32	152.91	155.00	19.1	36,071	0.05%
2021/09/02	19	148.79	18	148.78	147.50	1	36,138	0.00%
2021/09/01	15	148.57	8	148.81	148.50	7	36,936	0.02%
2021/08/31	7	146.36	4	146.75	147.50	3	38,702	0.01%
2021/08/30	33	148.36	32	147.34	148.00	1	40,199	0.00%
2021/08/27	11.1	143.91	18	143.56	144.50	-6.9	40,642	-0.02%
2021/08/26	23	141.93	13	139.77	139.50	10	41,119	0.02%
2021/08/25	7	142.14	34	142.72	142.50	-27	41,272	-0.07%
2021/08/24	3	138.33	6	139.49	136.50	-3	41,305	-0.01%
2021/08/23	6	137.59	8	138.50	138.00	-2	41,850	0.00%
2021/08/20	1	132.50	3	133.00	134.00	-2	41,914	0.00%
2021/08/19	32	132.23	3	131.36	131.00	29	41,943	0.07%
2021/08/18	7	135.86	15	133.87	138.00	-8	41,982	-0.02%
2021/08/17	44.1	130.87	43	129.16	128.50	1.1	42,183	0.00%
2021/08/16	5	135.10	6	136.17	136.50	-1	42,389	0.00%
2021/08/13	23	137.58	13.2	135.53	135.00	9.9	42,727	0.02%
2021/08/12	1	139.50	6	141.50	142.00	-5	42,740	-0.01%
2021/08/11	19	138.50	20.1	139.07	138.50	-1	42,965	0.00%
2021/08/10	19	141.50	9	141.17	141.00	10	43,419	0.02%
2021/08/09	7	146.00	9.1	146.82	145.00	-2.1	43,941	0.00%
2021/08/06	7	146.21	9	145.50	146.00	-2	44,561	0.00%
2021/08/05	25	149.04	28	149.89	148.50	-3	44,987	-0.01%
2021/08/04	14	148.39	1	147.00	147.00	13	45,362	0.03%
2021/08/03	9	148.28	22.2	148.85	150.00	-13.2	45,466	-0.03%
2021/08/02	10	146.65	8	145.88	145.50	2	45,164	0.00%
2021/07/30	51.3	148.07	19.2	148.68	146.00	32.2	45,517	0.07%
2021/07/29	6.1	147.48	41.1	148.96	151.50	-35	45,311	-0.08%
2021/07/28	14	133.39	16	137.03	138.00	-2	44,177	0.00%
2021/07/27	20	140.83	8.1	140.57	142.00	11.9	44,252	0.03%
2021/07/26	6.1	142.05	17.3	145.64	146.00	-11.2	44,447	-0.03%
2021/07/23	125.1	145.10	103	139.66	139.50	22.1	45,863	0.05%	大買/大賣/
2021/07/22	33	146.23	63	144.29	146.50	-30	45,892	-0.07%
2021/07/21	33.1	141.88	21.1	141.08	137.50	12	45,871	0.03%
2021/07/20	21	141.79	21	143.74	141.50	0	46,677	0.00%
2021/07/19	34	142.01	30	142.33	142.00	4	46,741	0.01%
2021/07/16	6	143.00	4.1	143.14	143.50	1.9	46,909	0.00%
2021/07/15	25.4	142.99	22	144.16	143.50	3.4	46,916	0.01%
2021/07/14	24.3	141.20	38	142.35	143.00	-13.7	46,657	-0.03%
2021/07/13	33	141.73	35.1	141.14	136.00	-2.1	46,685	0.00%
2021/07/12	89	142.86	75	142.15	140.50	14	46,350	0.03%
2021/07/09	23	141.48	26	141.73	142.50	-3	45,699	-0.01%
2021/07/08	22	144.04	42.1	143.95	141.00	-20.1	45,170	-0.04%
2021/07/07	37.4	136.37	48	137.66	137.00	-10.6	43,617	-0.02%
2021/07/06	14.3	133.55	24	134.27	132.50	-9.7	42,823	-0.02%
2021/07/05	71.3	131.57	45	132.29	132.00	26.3	42,622	0.06%
2021/07/02	9.1	126.46	9	127.17	126.50	0.1	42,212	0.00%
2021/07/01	15.1	124.30	4	125.88	123.50	11.1	42,277	0.03%
2021/06/30	2	129.00	3	128.83	129.00	-1	42,027	0.00%
2021/06/29	5.1	128.50	1.2	128.48	127.50	3.8	42,316	0.01%
2021/06/28	16	126.69	19	128.08	129.00	-3	42,459	-0.01%
2021/06/25	9	129.50	6	129.50	127.50	3	43,049	0.01%
2021/06/24	46	132.04	42	132.25	131.00	4	42,902	0.01%
2021/06/23	37.2	135.54	35	133.56	132.00	2.2	42,736	0.01%
2021/06/22	35.5	137.53	51.1	136.31	134.50	-15.6	42,414	-0.04%
2021/06/21	73.4	131.17	39.1	133.80	131.00	34.3	41,300	0.08%
2021/06/18	52.2	135.49	47.2	134.34	130.00	5	40,949	0.01%
2021/06/17	45.2	129.81	54.2	131.34	134.00	-9	40,204	-0.02%
2021/06/16	45	128.53	35.4	129.57	126.00	9.6	39,790	0.02%
2021/06/15	32	127.28	30	127.48	127.00	2	39,540	0.01%
2021/06/11	22.1	125.91	17	126.56	124.50	5.1	39,293	0.01%
2021/06/10	13.2	127.49	21.2	127.65	129.00	-8	38,866	-0.02%
2021/06/09	36.2	128.80	37	129.50	127.00	-0.8	38,364	0.00%
2021/06/08	60.1	129.10	56.1	129.58	125.50	4	37,625	0.01%
2021/06/07	20.1	122.78	28.4	126.35	127.50	-8.3	35,915	-0.02%
2021/06/04	16.4	118.15	8	117.94	117.50	8.4	34,528	0.02%
2021/06/03	12	116.13	24.2	117.09	121.50	-12.2	34,260	-0.04%
2021/06/02	29	113.93	58.2	113.94	110.50	-29.2	33,571	-0.09%
2021/06/01	54	113.14	7	113.14	113.00	47	33,590	0.14%
2021/05/31	12.1	109.10	26.3	109.78	112.50	-14.2	33,698	-0.04%
2021/05/28	4	104.50	7.4	103.98	104.50	-3.4	33,554	-0.01%
2021/05/27	6.1	101.25	4	101.63	101.00	2.1	33,888	0.01%
2021/05/26	5.3	104.94	0	0.00	103.00	5.3	34,331	0.02%
2021/05/25	6.1	105.37	56	106.96	105.50	-49.9	35,061	-0.14%
2021/05/24	56	100.45	8.1	100.80	103.50	47.9	36,108	0.13%
2021/05/21	0	0.00	12	98.58	100.50	-12	37,302	-0.03%
2021/05/20	12.4	97.18	30	96.23	94.60	-17.6	37,401	-0.05%
2021/05/19	11	99.45	10	98.10	98.10	1	37,295	0.00%
2021/05/18	30.5	97.55	41	98.55	99.70	-10.5	37,232	-0.03%
2021/05/17	38	95.60	29	94.86	93.10	9	37,215	0.02%
2021/05/14	35.1	99.50	21	98.65	95.00	14.1	37,677	0.04%
2021/05/13	35.2	92.55	38	93.30	94.60	-2.8	38,375	-0.01%
2021/05/12	50	93.55	45.2	94.79	91.20	4.8	38,151	0.01%
2021/05/11	4.1	96.49	2	98.75	96.40	2.1	37,916	0.01%
2021/05/10	6	103.67	5	101.50	101.50	1	37,896	0.00%
2021/05/07	23.2	107.29	24	107.10	106.50	-0.8	37,982	0.00%
2021/05/06	17	102.49	26	103.94	106.50	-9	37,971	-0.02%
2021/05/05	14	103.21	26	99.96	99.00	-12	37,700	-0.03%
2021/05/04	6.1	105.80	2	106.00	104.50	4.1	37,873	0.01%
2021/05/03	7	113.50	2.5	113.70	109.50	4.5	37,914	0.01%
2021/04/29	63	114.16	80	115.17	115.00	-17	38,351	-0.04%
2021/04/28	10	110.00	37	110.65	112.50	-27	36,899	-0.07%
2021/04/27	55	102.45	116.1	101.97	102.50	-61.1	36,684	-0.17%	大賣/
2021/04/26	9	98.18	23.1	98.38	99.80	-14.1	36,282	-0.04%
2021/04/23	51	93.99	50	93.03	94.20	1	35,756	0.00%
2021/04/22	63.9	92.56	71	93.32	90.80	-7.1	36,308	-0.02%
2021/04/21	4	93.40	2.4	92.97	92.60	1.7	36,378	0.00%
2021/04/20	3	93.37	11	93.01	93.30	-8	37,309	-0.02%
2021/04/19	4	93.30	17.1	93.14	93.20	-13.1	38,595	-0.03%
2021/04/16	2	89.20	10	89.89	90.10	-8	38,726	-0.02%
2021/04/15	6	87.98	5	87.94	87.90	1	39,070	0.00%
2021/04/14	6	87.27	6	84.88	87.50	0	39,642	0.00%
2021/04/13	23	89.24	5	90.26	88.00	18	41,201	0.04%
2021/04/12	64	91.67	1	90.40	89.60	63	42,270	0.15%
2021/04/09	2	91.90	29	91.57	91.70	-27	43,353	-0.06%
2021/04/08	49	92.86	64	92.33	92.90	-15	43,479	-0.03%
2021/04/07	18	91.97	16	92.34	91.40	2	43,664	0.00%
2021/04/06	6	92.78	5.5	93.01	93.10	0.5	43,839	0.00%
2021/04/01	64	92.10	47	92.47	91.60	17	43,770	0.04%
2021/03/31	37	91.52	40	91.84	91.50	-3	43,520	-0.01%
2021/03/30	45	92.54	20.3	92.40	91.20	24.7	43,491	0.06%
2021/03/29	5	89.62	1	90.00	89.80	4	43,283	0.01%
2021/03/26	3	88.30	12	89.90	89.90	-9	43,297	-0.02%
2021/03/25	16.4	86.41	2	86.80	85.90	14.4	43,389	0.03%
2021/03/24	9.1	88.20	5	88.50	87.90	4.1	43,405	0.01%
2021/03/23	7.1	87.99	3	89.33	88.00	4.1	44,490	0.01%
2021/03/22	10.2	87.80	4	87.80	87.70	6.2	45,900	0.01%
2021/03/19	64.1	89.78	42	89.00	89.00	22.1	46,716	0.05%
2021/03/18	0	0.00	15	93.47	92.10	-15	46,643	-0.03%
2021/03/16	17	91.28	4	91.05	90.70	13	47,263	0.03%
2021/03/15	6.1	91.26	1	92.20	90.60	5.1	47,636	0.01%
2021/03/12	0	0.00	3.5	92.67	91.50	-3.5	47,867	-0.01%
2021/03/11	45.1	92.72	48	91.19	92.90	-2.9	47,966	-0.01%
2021/03/10	69	88.70	73	88.79	88.70	-4	48,491	-0.01%
2021/03/09	23	87.54	4	86.65	86.60	19	48,790	0.04%
2021/03/08	2.2	92.02	4	91.80	90.20	-1.8	48,940	0.00%
2021/03/05	13.1	91.58	7	92.06	91.20	6.1	50,104	0.01%
2021/03/04	31.2	91.88	26	92.41	92.70	5.2	52,442	0.01%
2021/03/03	56.6	92.00	50	91.79	91.80	6.6	53,757	0.01%
2021/03/02	29.3	98.34	21	95.29	94.30	8.3	55,577	0.01%
2021/02/26	21	96.62	26	96.75	97.50	-5	56,057	-0.01%
2021/02/25	37	98.12	28	98.33	95.60	9	56,942	0.02%
2021/02/24	47	100.06	47	100.84	97.00	0	57,015	0.00%
2021/02/23	71	101.52	85.6	99.56	99.60	-14.6	55,581	-0.03%
2021/02/22	38.3	95.77	36	95.46	95.40	2.3	54,311	0.00%
2021/02/19	1	91.60	1	91.70	91.60	0	53,977	0.00%
2021/02/18	13	91.16	14	91.12	91.60	-1	54,251	0.00%
2021/02/17	9	91.74	5	91.26	91.60	4	54,421	0.01%
2021/02/05	101.1	87.25	112	87.08	89.70	-11	54,179	-0.02%	大買/大賣/
2021/02/04	112.1	83.21	105	84.35	84.10	7.1	53,694	0.01%	大買/大賣/
2021/02/03	16	87.93	13	86.95	86.30	3	53,575	0.01%
2021/02/02	11.2	88.13	8	88.08	88.70	3.2	54,535	0.01%
2021/02/01	9	85.84	9	85.77	85.80	0	54,538	0.00%
2021/01/29	2.1	87.83	4	87.33	86.50	-2	55,129	0.00%
2021/01/28	22.2	88.61	0	0.00	88.10	22.2	55,493	0.04%
2021/01/27	20	92.97	11.1	93.02	92.60	8.9	55,971	0.02%
2021/01/26	9.1	96.46	4.4	96.28	94.00	4.7	56,395	0.01%
2021/01/25	21.4	97.95	17	96.30	95.70	4.4	57,058	0.01%
2021/01/22	68	100.07	74.5	100.30	101.00	-6.5	57,884	-0.01%
2021/01/21	9	94.43	7	95.63	95.60	2	59,732	0.00%
2021/01/20	12	94.15	8	95.81	92.40	4	61,407	0.01%
2021/01/19	10	96.34	15	96.43	96.40	-5	61,789	-0.01%
2021/01/18	22.5	95.74	2	97.35	95.00	20.5	61,976	0.03%
2021/01/15	6	98.60	17.5	99.10	100.00	-11.5	61,555	-0.02%
2021/01/14	14	97.68	14	98.02	96.70	0	61,284	0.00%
2021/01/13	39	99.01	30	100.21	97.60	9	61,781	0.01%
2021/01/12	26.2	97.11	88.1	98.42	99.40	-61.9	61,431	-0.10%
2021/01/11	6	91.87	14.4	93.47	94.90	-8.4	60,811	-0.01%
2021/01/08	47	90.30	52	90.24	90.20	-5	61,011	-0.01%
2021/01/07	18	92.62	5	92.98	92.10	13	61,312	0.02%
2021/01/06	27.1	94.66	36.4	94.74	91.10	-9.3	61,376	-0.02%
2021/01/05	14	93.28	46.3	92.80	94.30	-32.3	60,159	-0.05%
2021/01/04	89.3	90.71	107.3	90.87	90.50	-18	60,302	-0.03%	大賣/
2020/12/31	9	87.30	121	86.86	87.40	-112	60,960	-0.18%	大賣/鉅額交易
2020/12/30	32	87.00	29	87.30	86.90	3	61,035	0.00%
2020/12/29	18	85.67	23	86.16	85.70	-5	61,404	-0.01%
2020/12/28	10	84.56	8	84.88	85.30	2	61,824	0.00%
2020/12/25	1	84.80	1	83.90	84.00	0	62,192	0.00%
2020/12/24	34.6	85.14	33	84.61	84.50	1.6	63,048	0.00%
2020/12/23	120	86.89	27	85.47	86.20	93	63,601	0.15%	大買/
2020/12/22	5	83.08	6	83.72	82.10	-1	63,628	0.00%
2020/12/21	21	82.99	14	83.81	84.40	7	63,914	0.01%
2020/12/18	32	86.11	29	85.93	85.60	3	63,587	0.00%
2020/12/17	41	87.95	44	88.35	86.00	-3	63,837	0.00%
2020/12/16	74.3	87.32	66	88.00	86.70	8.3	63,035	0.01%
2020/12/15	34	85.31	45	85.24	85.80	-11	61,831	-0.02%
2020/12/14	9	83.66	19	83.57	83.80	-10	61,512	-0.02%
2020/12/11	42	82.54	61	83.64	81.60	-19	61,773	-0.03%
2020/12/10	20	82.41	9	82.54	82.20	11	62,338	0.02%
2020/12/09	17.4	83.79	18	83.56	83.20	-0.6	62,771	0.00%
2020/12/08	12	83.76	14	83.59	84.50	-2	62,827	0.00%
2020/12/07	35	81.71	10	82.70	82.00	25	62,863	0.04%
2020/12/04	42	81.77	16	81.66	81.30	26	62,840	0.04%
2020/12/03	22	83.89	14	84.93	83.70	8	62,580	0.01%
2020/12/02	10	85.62	8	86.13	85.20	2	63,063	0.00%
2020/12/01	39	85.23	20	85.82	84.70	19	63,151	0.03%
2020/11/30	20	91.99	15	92.68	89.90	5	62,581	0.01%
2020/11/27	18	90.80	28	90.57	90.40	-10	60,742	-0.02%
2020/11/26	64	88.25	129.2	88.36	89.60	-65.2	60,438	-0.11%	大賣/
2020/11/25	24	83.85	71	82.25	83.10	-47	58,650	-0.08%
2020/11/24	34	82.59	35.2	82.29	82.00	-1.2	58,605	0.00%
2020/11/23	12	78.07	30	78.16	78.70	-18	57,910	-0.03%
2020/11/20	1	74.90	11	75.30	75.70	-10	57,502	-0.02%
2020/11/19	2	75.00	7	75.17	74.90	-5	58,172	-0.01%
2020/11/18	9	74.82	14	75.41	75.50	-5	59,352	-0.01%
2020/11/17	10	75.24	14	75.21	74.60	-4	61,134	-0.01%
2020/11/16	3	74.23	6.4	74.60	74.60	-3.4	62,521	-0.01%
2020/11/13	3	72.77	5	73.00	74.10	-2	63,706	0.00%
2020/11/12	42	73.93	35	74.29	72.60	7	64,521	0.01%
2020/11/11	127	73.78	124	73.82	74.30	3	65,185	0.00%	大買/大賣/
2020/11/10	84	71.70	37	71.41	71.50	47	66,517	0.07%
2020/11/09	6	70.05	6	70.13	69.50	0	69,019	0.00%
2020/11/06	26	69.89	41	70.39	68.80	-15	71,463	-0.02%
2020/11/05	13.4	68.98	6.2	68.58	68.80	7.2	72,740	0.01%
2020/11/04	100	67.58	95	67.71	68.80	5	72,944	0.01%
2020/11/03	62	66.08	43	66.32	66.30	19	72,802	0.03%
2020/11/02	32.7	66.59	32	66.41	65.20	0.7	73,546	0.00%
2020/10/30	69	68.67	66	68.93	68.20	3	74,091	0.00%
2020/10/29	59	68.33	24	68.31	67.90	35	73,573	0.05%
2020/10/28	74.4	77.21	13	76.46	74.90	61.4	71,088	0.09%
2020/10/27	63	82.18	80	82.31	81.60	-17	70,088	-0.02%
2020/10/26	13	84.84	28	84.13	85.40	-15	70,887	-0.02%
2020/10/23	37	86.07	32	85.92	85.10	5	71,376	0.01%
2020/10/22	43	86.51	49	86.10	87.30	-6	72,429	-0.01%
2020/10/21	39	87.60	23	86.41	86.40	16	72,400	0.02%
2020/10/20	21	86.19	29	86.33	88.00	-8	71,906	-0.01%
2020/10/19	39	86.72	37	86.34	85.50	2	71,528	0.00%
2020/10/16	22	86.72	17	86.43	83.70	5	71,336	0.01%
2020/10/15	24	86.25	29	86.44	85.50	-5	71,712	-0.01%
2020/10/14	44	85.41	56	86.35	85.60	-12	71,470	-0.02%
2020/10/13	20	84.77	26	84.99	85.50	-6	71,194	-0.01%
2020/10/12	33	85.86	21	85.64	85.20	12	70,769	0.02%
2020/10/08	25	83.52	64	83.18	84.80	-39	69,865	-0.06%
2020/10/07	19	78.66	42	78.85	79.00	-23	68,398	-0.03%
2020/10/06	45	78.75	52	78.00	77.70	-7	68,258	-0.01%
2020/10/05	31	76.06	36	76.88	78.20	-5	67,908	-0.01%
2020/09/30	5	73.42	3	74.13	74.40	2	67,513	0.00%
2020/09/29	58	75.58	39	75.24	74.10	19	67,447	0.03%
2020/09/28	77	77.81	85	76.95	77.50	-8	67,495	-0.01%
2020/09/25	29	73.71	23	73.55	72.50	6	68,043	0.01%
2020/09/24	17	74.63	10	74.67	73.80	7	68,601	0.01%
2020/09/23	11	77.74	7	78.11	77.30	4	68,536	0.01%
2020/09/22	9	78.14	7	78.17	77.40	2	69,533	0.00%
2020/09/21	9	78.10	19	78.71	78.90	-10	70,822	-0.01%
2020/09/18	6	78.63	6	78.85	78.20	0	70,780	0.00%
2020/09/17	15	78.63	33	79.01	80.20	-18	71,756	-0.03%
2020/09/16	45	78.01	39	77.89	77.90	6	71,586	0.01%
2020/09/15	35	77.66	49	78.14	76.30	-14	71,361	-0.02%
2020/09/14	24	74.50	54	74.95	76.00	-30	70,461	-0.04%
2020/09/11	8	71.24	8	72.29	72.30	0	70,578	0.00%
2020/09/10	29	72.70	15	72.85	72.90	14	70,539	0.02%
2020/09/09	4	73.45	22	72.87	73.90	-18	70,631	-0.03%
2020/09/08	173	74.02	21	73.54	73.20	152	70,710	0.21%	大買/鉅額交易
2020/09/07	79	71.70	236	72.29	72.10	-157	70,942	-0.22%	大賣/鉅額交易
2020/09/04	75	76.26	34	76.10	75.70	41	71,624	0.06%
2020/09/03	59	78.79	105	78.86	78.60	-46	72,189	-0.06%	大賣/
2020/09/02	65	77.02	41	76.86	76.80	24	71,634	0.03%
2020/09/01	71	75.86	42	76.04	77.40	29	71,278	0.04%
2020/08/31	15	75.68	17	75.38	73.60	-2	70,230	0.00%
2020/08/28	41	75.58	29	75.28	74.50	12	70,159	0.02%
2020/08/27	81	79.09	91	78.53	77.30	-10	69,615	-0.01%
2020/08/26	29	79.28	49	79.52	79.60	-20	70,441	-0.03%
2020/08/25	23	79.49	33	79.95	78.70	-10	71,019	-0.01%
2020/08/24	32	77.89	30	77.48	79.20	2	70,251	0.00%
2020/08/21	129	81.98	101	81.18	80.60	28	69,177	0.04%	大買/大賣/
2020/08/20	85	83.04	27	82.54	79.70	58	67,258	0.09%
2020/08/19	71	87.00	141	87.60	88.50	-70	65,728	-0.11%	大賣/
2020/08/18	53	84.98	81	84.24	84.10	-28	64,433	-0.04%
2020/08/17	85	83.99	95	83.89	83.00	-10	63,683	-0.02%
2020/08/14	103	83.65	103	83.73	85.00	0	62,732	0.00%	大買/大賣/
2020/08/13	171	88.51	166.3	84.02	80.60	4.7	60,857	0.01%	大買/大賣/
2020/08/12	140	85.89	95	87.01	89.00	45	58,690	0.08%	大買/
2020/08/11	115	79.34	161	80.11	81.60	-46	56,951	-0.08%	大買/大賣/
2020/08/10	77	76.94	59	76.98	76.00	18	55,194	0.03%
2020/08/07	50	75.61	48	75.28	75.50	2	54,697	0.00%
2020/08/06	108	75.65	62	75.46	76.10	46	54,167	0.08%	大買/
2020/08/05	65	71.77	84.3	72.93	73.70	-19.3	52,876	-0.04%
2020/08/04	91	66.39	66	67.04	67.00	25	51,476	0.05%
2020/08/03	55	63.85	52	64.00	63.40	3	51,017	0.01%
2020/07/31	70	63.45	66	64.22	64.30	4	51,372	0.01%
2020/07/30	37	61.66	55	62.13	62.90	-18	50,629	-0.04%
2020/07/29	17	57.99	24	58.90	59.00	-7	49,351	-0.01%
2020/07/28	22	58.54	43	57.97	59.40	-21	48,793	-0.04%
2020/07/27	35	56.63	47	56.54	56.50	-12	48,176	-0.02%
2020/07/24	11	54.96	23	55.85	54.70	-12	49,017	-0.02%
2020/07/23	71	57.03	89	56.63	56.30	-18	49,234	-0.04%
2020/07/22	9	56.87	23	56.72	56.50	-14	49,184	-0.03%
2020/07/21	12	56.36	12	56.31	56.60	0	48,638	0.00%
2020/07/20	8	52.93	21	52.60	53.40	-13	47,666	-0.03%
2020/07/17	78	51.73	224	50.80	50.80	-146	47,414	-0.31%	大賣/鉅額交易
2020/07/16	16	52.45	0	0.00	52.40	16	47,493	0.03%
2020/07/15	18	53.06	15	53.24	51.80	3	47,550	0.01%
2020/07/14	5	52.98	13	52.58	52.20	-8	47,732	-0.02%
2020/07/13	17	54.69	12	54.75	53.90	5	47,803	0.01%
2020/07/10	7	55.00	251	55.02	54.40	-244	48,323	-0.50%	大賣/鉅額交易
2020/07/09	62	56.74	62	56.50	56.50	0	48,738	0.00%
2020/07/08	60	56.64	49	56.31	56.30	11	49,117	0.02%
2020/07/07	68	56.28	69	56.11	55.90	-1	48,970	0.00%
2020/07/06	32	56.51	26	57.03	57.30	6	48,832	0.01%
2020/07/03	14	51.54	35	51.77	53.50	-21	48,232	-0.04%
2020/07/02	0	0.00	4	50.53	50.80	-4	47,947	-0.01%
2020/07/01	66	50.31	48	49.49	49.45	18	47,983	0.04%
2020/06/30	13.5	49.01	63.5	50.10	50.10	-50	47,110	-0.11%
2020/06/29	43	46.47	83	46.65	46.30	-40	46,253	-0.09%
2020/06/24	38	47.14	54	47.42	47.00	-16	46,104	-0.03%
2020/06/23	34.5	46.12	28	46.13	46.10	6.5	45,327	0.01%
2020/06/22	30	45.92	42	45.92	45.85	-12	45,315	-0.03%
2020/06/19	73	45.62	17	45.77	45.95	56	45,664	0.12%
2020/06/18	39	45.03	58	45.76	45.75	-19	45,725	-0.04%
2020/06/17	37	45.10	32	45.15	45.00	5	45,501	0.01%
2020/06/16	22	45.09	26	45.05	45.00	-4	45,354	-0.01%
2020/06/15	52	44.41	56	44.61	44.00	-4	45,893	-0.01%
2020/06/12	70	44.55	42	44.90	44.80	28	45,967	0.06%
2020/06/11	55	45.83	114	45.73	44.65	-59	45,829	-0.13%	大賣/
2020/06/10	28	44.34	84	44.82	45.20	-56	44,609	-0.13%
2020/06/09	6	43.50	2	43.55	43.30	4	43,921	0.01%
2020/06/08	26	44.06	6	44.11	43.85	20	44,642	0.04%
2020/06/05	23	45.14	24	44.76	44.80	-1	44,671	0.00%
2020/06/04	0	0.00	9	44.42	44.80	-9	44,895	-0.02%
2020/06/03	37	43.55	32	43.48	43.80	5	44,819	0.01%
2020/06/02	55	45.27	49	43.85	43.40	6	44,441	0.01%
2020/06/01	27	42.39	57	43.00	44.10	-30	43,713	-0.07%
2020/05/29	38	40.46	36	40.14	40.10	2	42,868	0.00%
2020/05/28	3	41.07	1	40.85	40.40	2	43,321	0.00%
2020/05/27	47	40.30	45	39.93	39.90	2	43,190	0.00%
2020/05/26	23	39.89	23	40.28	40.00	0	43,422	0.00%
2020/05/25	38	38.55	55	39.34	39.40	-17	43,314	-0.04%
2020/05/22	60	39.58	41	39.40	39.15	19	43,210	0.04%
2020/05/21	8	40.58	11	40.70	40.75	-3	42,963	-0.01%
2020/05/20	115	39.55	39	39.64	39.60	76	42,730	0.18%	大買/
2020/05/19	40	38.24	25	38.00	39.10	15	42,249	0.04%
2020/05/18	50	39.98	5	39.88	39.55	45	40,794	0.11%
2020/05/15	66	43.50	95	43.46	43.90	-29	39,772	-0.07%
2020/05/14	36	44.07	76	43.03	42.80	-40	39,458	-0.10%
2020/05/13	31	45.03	59	44.84	44.70	-28	39,414	-0.07%
2020/05/12	11	45.27	6	45.03	45.00	5	39,518	0.01%
2020/05/11	26	45.50	20	45.09	44.95	6	40,066	0.01%
2020/05/08	17	45.04	21	44.95	44.70	-4	39,944	-0.01%
2020/05/07	19	44.37	15	44.11	44.30	4	39,895	0.01%
2020/05/06	12	42.54	12	43.02	43.05	0	39,295	0.00%
2020/05/05	32	43.30	36	42.52	42.50	-4	39,282	-0.01%
2020/05/04	28	41.94	34	42.75	43.00	-6	39,354	-0.02%
2020/04/30	31	42.74	19	42.84	42.85	12	39,758	0.03%
2020/04/29	89	40.85	89	41.69	42.00	0	39,510	0.00%
2020/04/28	29	39.00	30	39.23	39.45	-1	38,831	0.00%
2020/04/27	21	38.20	24	38.32	38.30	-3	38,629	-0.01%
2020/04/24	1	37.60	30	37.45	37.45	-29	38,706	-0.07%
2020/04/23	45	37.63	50	37.85	37.60	-5	38,911	-0.01%
2020/04/22	30	37.02	31	36.99	37.45	-1	39,313	0.00%
2020/04/21	11	36.93	14	37.58	36.65	-3	39,455	-0.01%
2020/04/20	12	38.19	4	38.13	38.10	8	40,149	0.02%
2020/04/17	5	38.61	11	38.49	38.10	-6	40,384	-0.01%
2020/04/16	16	37.96	15	38.15	38.10	1	40,082	0.00%
2020/04/15	19	39.01	3	39.55	37.40	16	39,668	0.04%
2020/04/14	10	37.60	25	37.88	38.15	-15	38,970	-0.04%
2020/04/13	26	35.88	33	36.07	35.55	-7	38,277	-0.02%
2020/04/10	4	34.65	15	34.63	35.00	-11	37,686	-0.03%
2020/04/09	31	34.76	27	34.35	34.70	4	37,724	0.01%
2020/04/08	44	33.68	9	33.91	34.00	35	37,357	0.09%
2020/04/07	149	33.22	174	33.43	33.15	-25	36,620	-0.07%	大買/大賣/
2020/04/06	33.5	31.08	122	31.16	31.35	-88.5	35,705	-0.25%	大賣/
2020/04/01	5	31.74	23	31.75	31.70	-18	35,234	-0.05%
2020/03/31	142	31.84	45	32.19	32.00	97	35,038	0.28%	大買/
2020/03/30	5	30.42	6	30.19	30.90	-1	34,207	0.00%
2020/03/27	54	31.38	51	31.81	30.25	3	34,448	0.01%
2020/03/26	35	30.83	16	30.82	31.00	19	34,488	0.06%
2020/03/25	15	30.51	35	31.02	31.10	-20	34,099	-0.06%
2020/03/24	14	28.51	22	28.52	28.60	-8	33,725	-0.02%
2020/03/23	19	27.29	15	27.25	27.05	4	33,364	0.01%
2020/03/20	8	26.19	8	26.69	27.05	0	33,143	0.00%
2020/03/19	18	25.07	23	25.73	24.60	-5	33,038	-0.02%
2020/03/18	14	27.10	8	27.48	26.20	6	32,226	0.02%
2020/03/17	14	27.08	3	27.20	26.50	11	31,953	0.03%
2020/03/16	18	29.73	3	30.30	28.40	15	31,401	0.05%
2020/03/13	54	30.49	12	30.62	31.45	42	31,149	0.13%
2020/03/12	16	34.99	6	34.45	33.70	10	30,591	0.03%
2020/03/11	19	38.54	16	39.10	37.40	3	29,728	0.01%
2020/03/10	46	38.13	31	37.81	38.95	15	29,350	0.05%
2020/03/09	15	39.59	1	39.50	39.50	14	28,782	0.05%
2020/03/05	61	42.14	55	41.94	41.90	6	29,206	0.02%
2020/03/04	3	41.55	5	41.60	41.40	-2	28,573	-0.01%
2020/03/03	13	41.48	17	41.16	41.45	-4	28,765	-0.01%
2020/03/02	15	39.02	6	39.73	39.25	9	28,375	0.03%
2020/02/27	4	40.51	6	39.75	40.00	-2	28,339	-0.01%
2020/02/26	19.5	41.93	28	41.63	41.25	-8.5	28,229	-0.03%
2020/02/25	22	41.84	9	41.97	41.75	13	28,242	0.05%
2020/02/24	24	41.41	41	42.20	42.45	-17	28,228	-0.06%
2020/02/21	6	42.14	9	42.07	41.70	-3	28,350	-0.01%
2020/02/20	15	42.32	8	42.09	42.00	7	28,511	0.02%
2020/02/19	11	41.91	6	41.70	41.75	5	28,704	0.02%
2020/02/18	0	0.00	5	41.14	41.10	-5	29,215	-0.02%
2020/02/17	2	41.00	0	0.00	41.35	2	29,396	0.01%
2020/02/14	27	42.04	16	42.02	41.50	11	29,899	0.04%
2020/02/13	52	42.54	33	42.29	42.05	19	30,681	0.06%
2020/02/12	25	42.04	26	42.22	42.85	-1	31,059	0.00%
2020/02/11	18	40.09	24	40.34	40.30	-6	30,346	-0.02%
2020/02/10	15	37.53	11	37.58	39.85	4	30,380	0.01%
2020/02/07	23	39.32	16	39.60	38.90	7	30,561	0.02%
2020/02/06	4	39.90	12	39.80	40.20	-8	30,529	-0.03%
2020/02/05	21	39.77	2	39.80	39.15	19	30,330	0.06%
2020/02/04	14	39.10	10	38.72	40.25	4	29,924	0.01%
2020/02/03	14	36.50	4	36.19	36.75	10	29,326	0.03%
2020/01/31	5	38.32	15	40.51	38.65	-10	29,221	-0.03%
2020/01/30	29	40.38	8	40.56	40.35	21	28,739	0.07%
2020/01/20	1	43.75	36	44.55	44.80	-35	28,516	-0.12%
2020/01/17	129	43.54	0	0.00	43.25	129	28,408	0.45%	大買/鉅額交易
2020/01/16	130	43.83	20	43.68	43.60	110	28,750	0.38%	大買/鉅額交易
2020/01/15	20	44.81	8	44.91	44.75	12	28,458	0.04%
2020/01/14	15	45.17	23	45.19	45.40	-8	29,106	-0.03%
2020/01/13	5	43.26	10	43.63	43.90	-5	28,019	-0.02%
2020/01/10	13	41.92	16	42.15	42.40	-3	27,883	-0.01%
2020/01/09	0	0.00	2	41.15	41.05	-2	28,095	-0.01%
2020/01/08	0	0.00	3	40.43	40.45	-3	28,732	-0.01%
2020/01/07	7	41.47	1	41.40	41.30	6	29,020	0.02%
2020/01/06	7	41.64	6	41.22	41.35	1	29,488	0.00%
2020/01/03	13	43.25	4	42.68	42.50	9	29,657	0.03%
2020/01/02	40	43.50	23	43.63	43.60	17	29,556	0.06%
2019/12/31	6	42.05	1	41.95	42.00	5	29,407	0.02%
2019/12/27	2	41.55	3	41.50	41.65	-1	29,875	0.00%
2019/12/26	2	41.10	0	0.00	41.10	2	30,009	0.01%
2019/12/25	62	41.66	68	41.46	41.50	-6	30,110	-0.02%
2019/12/24	22	41.64	20	41.97	42.25	2	30,221	0.01%
2019/12/23	13	41.75	12	42.27	41.50	1	29,838	0.00%
2019/12/20	1	43.70	6	44.00	44.10	-5	29,535	-0.02%
2019/12/19	2	44.58	1	44.00	43.90	1	29,698	0.00%
2019/12/18	1	44.90	0	0.00	44.80	1	29,918	0.00%
2019/12/17	12	45.99	1	45.80	45.75	11	30,235	0.04%
2019/12/16	1	44.85	4	45.33	45.40	-3	30,282	-0.01%
2019/12/13	1	43.80	10	43.84	44.30	-9	30,577	-0.03%
2019/12/12	6	44.85	1	44.80	44.75	5	30,970	0.02%
2019/12/11	3	44.00	4	44.03	43.90	-1	31,881	0.00%
2019/12/10	14	43.57	3	43.87	44.00	11	32,413	0.03%
2019/12/09	7	44.47	11	44.88	44.35	-4	32,396	-0.01%
2019/12/06	12	45.28	2	45.18	44.75	10	33,039	0.03%
2019/12/05	12	45.04	16	44.78	44.60	-4	33,533	-0.01%
2019/12/04	2	44.20	6	44.20	44.20	-4	34,215	-0.01%
2019/12/03	13	44.51	9	44.27	44.80	4	36,255	0.01%
2019/12/02	14	44.44	44	44.26	44.15	-30	36,548	-0.08%
2019/11/29	24	46.37	3	46.20	46.15	21	37,032	0.06%
2019/11/28	14	47.59	12	47.20	47.00	2	36,977	0.01%
2019/11/27	4	46.74	1	46.80	47.00	3	36,689	0.01%
2019/11/26	23	46.93	21	46.55	46.35	2	36,692	0.01%
2019/11/25	30	46.59	25	46.45	46.35	5	36,504	0.01%
2019/11/22	23	47.58	21	47.07	47.00	2	36,500	0.01%
2019/11/21	13	47.87	10	48.09	48.00	3	36,640	0.01%
2019/11/20	13	48.01	19	48.36	48.80	-6	37,003	-0.02%
2019/11/19	6	48.88	0	0.00	48.55	6	37,762	0.02%
2019/11/18	10	49.70	9	49.79	49.65	1	37,745	0.00%
2019/11/15	22	49.28	20	49.53	48.50	2	37,910	0.01%
2019/11/14	28	48.74	10	48.45	48.10	18	37,402	0.05%
2019/11/13	26	48.58	18	48.49	48.30	8	37,744	0.02%
2019/11/12	5	49.70	6	48.61	50.00	-1	38,117	0.00%
2019/11/11	13	47.97	14	47.39	47.10	-1	38,339	0.00%
2019/11/08	3	45.80	2	46.28	46.00	1	37,832	0.00%
2019/11/07	15	45.71	10	45.90	45.90	5	38,154	0.01%
2019/11/06	21	45.59	6	46.78	45.20	15	38,583	0.04%
2019/11/05	3	47.62	0	0.00	47.50	3	38,615	0.01%
2019/11/04	52	47.61	42	47.94	47.40	10	39,116	0.03%
2019/11/01	13	46.97	0	0.00	47.20	13	39,316	0.03%
2019/10/31	1	48.00	0	0.00	47.15	1	40,213	0.00%
2019/10/30	16	48.03	29	47.93	48.25	-13	40,268	-0.03%
2019/10/29	11	47.65	1	47.65	46.90	10	40,202	0.02%
2019/10/28	17	47.68	1	47.90	47.50	16	40,359	0.04%
2019/10/25	1	48.60	18	48.12	48.20	-17	40,460	-0.04%
2019/10/24	24	48.47	11	48.33	48.15	13	40,493	0.03%
2019/10/23	62	47.98	65	48.07	48.25	-3	40,302	-0.01%
2019/10/22	79	48.01	88	47.87	48.25	-9	40,503	-0.02%
2019/10/21	2	46.18	2	45.85	45.85	0	40,114	0.00%
2019/10/18	6	46.52	1	46.20	46.20	5	40,718	0.01%
2019/10/17	16	47.32	7	47.27	47.00	9	42,029	0.02%
2019/10/16	14	47.76	23	47.57	47.80	-9	43,605	-0.02%
2019/10/15	3	46.22	43	46.50	46.55	-40	43,671	-0.09%
2019/10/14	17	45.51	29	45.89	46.35	-12	43,508	-0.03%
2019/10/09	15	43.95	9	44.05	43.10	6	43,186	0.01%
2019/10/08	80	46.20	78	45.89	45.60	2	43,288	0.00%
2019/10/07	10	46.60	18	46.31	46.40	-8	43,819	-0.02%
2019/10/04	13	45.63	6	45.93	45.30	7	44,048	0.02%
2019/10/03	1	44.30	4	44.25	45.15	-3	44,257	-0.01%
2019/10/02	2	43.88	1	44.60	44.80	1	44,342	0.00%
2019/10/01	3	44.05	13	44.20	44.20	-10	44,433	-0.02%
2019/09/27	20	43.89	10	43.84	43.65	10	44,569	0.02%
2019/09/26	10	45.83	10	45.49	45.20	0	44,804	0.00%
2019/09/25	28	45.51	9	45.37	45.50	19	45,212	0.04%
2019/09/24	86	47.43	41	46.80	46.65	45	45,998	0.10%
2019/09/23	11	47.64	18	47.59	47.65	-7	46,264	-0.02%
2019/09/20	27	45.85	11	46.21	46.50	16	46,602	0.03%
2019/09/19	43	46.49	45	46.50	46.50	-2	46,573	0.00%
2019/09/18	19	46.40	5	46.45	46.30	14	46,481	0.03%
2019/09/17	35	46.74	10	46.61	46.10	25	46,224	0.05%
2019/09/16	44	45.53	41	46.55	46.80	3	46,336	0.01%
2019/09/12	6	44.54	10	44.66	44.95	-4	46,632	-0.01%
2019/09/11	25	43.57	27	43.25	43.25	-2	47,238	0.00%
2019/09/10	12	43.43	13	43.25	43.05	-1	47,453	0.00%
2019/09/09	18	44.09	27	44.10	44.80	-9	47,335	-0.02%
2019/09/06	84	44.15	12	43.86	43.85	72	47,198	0.15%
2019/09/05	57	42.74	79	43.70	44.65	-22	46,991	-0.05%
2019/09/04	21	40.45	23	40.29	41.25	-2	45,506	0.00%
2019/09/03	28	41.02	25	40.16	39.80	3	46,523	0.01%
2019/09/02	11	39.76	5	40.00	40.00	6	46,195	0.01%
2019/08/30	0	0.00	11	39.53	39.05	-11	46,240	-0.02%
2019/08/29	1	39.35	26	39.09	39.05	-25	46,775	-0.05%
2019/08/28	21	38.86	1	38.90	38.85	20	46,957	0.04%
2019/08/27	1	38.55	15	38.85	38.55	-14	47,307	-0.03%
2019/08/26	10	39.08	13	39.08	38.80	-3	47,564	-0.01%
2019/08/23	3	40.62	2	41.70	40.65	1	47,781	0.00%
2019/08/22	23	40.94	56	40.95	41.10	-33	47,682	-0.07%
2019/08/21	15	39.89	7	40.23	39.55	8	46,899	0.02%
2019/08/20	4	40.29	24	40.25	39.90	-20	47,010	-0.04%
2019/08/19	2	39.30	1	40.00	39.70	1	47,277	0.00%
2019/08/16	28	39.56	1	39.40	39.25	27	48,111	0.06%
2019/08/15	9	39.31	30	39.48	39.85	-21	48,224	-0.04%
2019/08/14	15	39.50	8	39.23	39.00	7	47,799	0.01%
2019/08/13	9	37.48	2	37.50	37.10	7	47,419	0.01%
2019/08/12	11	38.35	11	37.95	38.05	0	48,458	0.00%
2019/08/08	1	37.10	14	37.78	38.15	-13	49,224	-0.03%
2019/08/07	39	36.87	37	36.75	36.35	2	49,545	0.00%
2019/08/06	49	35.40	53	34.74	35.75	-4	49,334	-0.01%
2019/08/05	22	36.97	12	36.16	35.90	10	49,294	0.02%
2019/08/02	38	35.82	43	35.60	36.65	-5	49,868	-0.01%
2019/08/01	13	37.38	16	37.28	37.25	-3	49,421	-0.01%
2019/07/31	3	38.13	4	38.03	38.00	-1	49,781	0.00%
2019/07/30	85	39.14	68	38.67	38.70	17	49,785	0.03%
2019/07/29	25	40.60	11	40.74	40.20	14	50,021	0.03%
2019/07/26	4	41.09	23	41.18	41.15	-19	50,057	-0.04%
2019/07/25	7	40.80	26	40.99	40.60	-19	50,000	-0.04%
2019/07/24	29.2	39.92	21	40.05	39.50	8.2	50,101	0.02%
2019/07/23	51	40.62	16	40.81	40.20	35	50,660	0.07%
2019/07/22	30	41.14	28	41.09	41.75	2	50,543	0.00%
2019/07/19	60	41.23	102	41.36	40.60	-42	50,467	-0.08%	大賣/
2019/07/18	65	39.03	110	39.19	39.50	-45	49,616	-0.09%	大賣/
2019/07/17	32	37.60	67	37.69	37.15	-35	48,002	-0.07%
2019/07/16	7	37.26	2	37.30	36.85	5	47,536	0.01%
2019/07/15	1	37.25	0	0.00	37.20	1	48,060	0.00%
2019/07/12	61	37.54	6	37.69	36.70	55	48,068	0.11%
2019/07/11	17	36.97	39.3	36.95	37.50	-22.3	47,836	-0.05%
2019/07/10	15	36.15	95	35.99	35.80	-80	47,672	-0.17%
2019/07/09	26	36.15	48	35.83	35.30	-22	47,496	-0.05%
2019/07/08	3	37.03	12	37.17	37.15	-9	47,678	-0.02%
2019/07/05	6	37.20	45	37.53	37.45	-39	48,388	-0.08%
2019/07/04	21	37.46	61	37.26	37.30	-40	49,413	-0.08%
2019/07/03	52	37.51	27	37.44	37.20	25	50,337	0.05%
2019/07/02	48	38.49	38	38.54	38.50	10	51,725	0.02%
2019/07/01	11	37.88	54	38.44	38.75	-43	52,740	-0.08%
2019/06/28	60	35.63	60	35.47	35.25	0	52,305	0.00%
2019/06/27	21	35.30	39	35.40	35.50	-18	53,133	-0.03%
2019/06/26	16	34.28	4	34.60	34.50	12	53,161	0.02%
2019/06/25	0	0.00	1	34.20	34.00	-1	53,193	0.00%
2019/06/24	37	34.17	3	34.10	34.60	34	53,604	0.06%
2019/06/21	18	34.92	42	35.00	34.55	-24	54,627	-0.04%
2019/06/20	85	35.45	44	35.30	35.40	41	54,301	0.08%
2019/06/19	4	33.75	15	34.17	34.75	-11	53,334	-0.02%
2019/06/18	5	31.60	5	31.11	31.60	0	52,857	0.00%
2019/06/17	26	31.93	1	31.90	32.00	25	53,956	0.05%
2019/06/14	22	32.36	20	33.10	31.80	2	54,160	0.00%
2019/06/13	23	32.73	12	32.89	32.60	11	54,797	0.02%
2019/06/12	55	33.09	15	33.03	32.95	40	54,846	0.07%
2019/06/11	65	32.75	63	33.25	33.50	2	54,597	0.00%
2019/06/10	16	29.66	38	30.35	31.00	-22	53,189	-0.04%
2019/06/06	39	28.80	22	28.63	28.65	17	52,550	0.03%
2019/06/05	10	30.08	2	29.60	28.70	8	52,461	0.02%
2019/06/04	17	29.51	27	29.26	29.45	-10	52,060	-0.02%
2019/06/03	33	28.82	37	29.37	28.70	-4	52,433	-0.01%
2019/05/31	33	29.52	6	29.61	29.95	27	52,430	0.05%
2019/05/30	10	29.04	9	29.02	28.60	1	52,743	0.00%
2019/05/29	8	28.24	8	27.67	28.65	0	52,975	0.00%
2019/05/28	10	28.47	14	28.43	28.00	-4	52,718	-0.01%
2019/05/27	18	28.24	8	28.51	28.15	10	52,957	0.02%
2019/05/24	23	28.42	28	28.62	28.00	-5	52,971	-0.01%
2019/05/23	23	28.35	26	28.13	28.30	-3	52,209	-0.01%
2019/05/22	28	31.41	15	30.86	30.45	13	51,339	0.03%
2019/05/21	7	30.50	2	30.80	31.15	5	50,851	0.01%
2019/05/20	108	31.21	99	30.32	30.45	9	50,485	0.02%	大買/
2019/05/17	52	32.63	24	34.01	31.60	28	49,911	0.06%
2019/05/16	79	35.89	77	36.11	34.70	2	48,884	0.00%
2019/05/15	18	36.99	10	36.90	37.50	8	48,004	0.02%
2019/05/14	40	35.22	12	35.08	35.00	28	47,407	0.06%
2019/05/13	15	35.38	20	35.45	35.80	-5	47,291	-0.01%
2019/05/10	74	35.18	81	34.48	34.40	-7	47,036	-0.01%
2019/05/09	55	33.99	1	36.10	33.80	54	46,479	0.12%
2019/05/08	7	35.43	2	35.25	35.60	5	46,563	0.01%
2019/05/07	23	34.46	7	34.69	34.55	16	46,466	0.03%
2019/05/06	13	32.90	5	32.90	33.05	8	46,278	0.02%
2019/05/03	5	35.00	5	34.81	34.80	0	46,117	0.00%
2019/05/02	28	34.03	27	34.35	34.40	1	46,079	0.00%
2019/04/30	7	33.36	23	33.96	34.45	-16	46,322	-0.03%
2019/04/29	13	32.84	12	32.77	32.50	1	45,976	0.00%
2019/04/26	13	36.45	4	36.05	36.05	9	45,347	0.02%
2019/04/25	15	37.47	13	37.78	37.95	2	44,961	0.00%
2019/04/24	15	37.55	16.1	37.68	37.95	-1.1	44,559	0.00%
2019/04/23	0	0.00	13	36.73	36.25	-13	44,060	-0.03%
2019/04/22	19	38.16	22	37.83	37.60	-3	44,178	-0.01%
2019/04/19	21	38.09	21	37.88	37.60	0	44,972	0.00%
2019/04/18	22	38.17	15	37.84	37.00	7	44,786	0.02%
2019/04/17	42	38.06	47	37.61	37.55	-5	46,337	-0.01%
2019/04/16	17	37.85	12	38.31	37.25	5	46,299	0.01%
2019/04/15	8	37.40	13	36.70	37.10	-5	46,543	-0.01%
2019/04/12	23	36.75	13	36.71	36.70	10	47,031	0.02%
2019/04/11	22	36.45	11	36.33	36.25	11	47,585	0.02%
2019/04/10	12	36.79	19	36.26	36.00	-7	47,233	-0.01%
2019/04/09	31	37.71	52	37.53	36.35	-21	46,493	-0.05%
2019/04/08	9	37.09	435	37.28	39.25	-426	46,201	-0.92%	大賣/鉅額交易
2019/04/03	11	35.03	24	34.44	36.05	-13	44,730	-0.03%
2019/04/02	25	32.78	16	32.80	32.95	9	43,720	0.02%
2019/04/01	3	30.97	22	31.23	32.30	-19	43,301	-0.04%
2019/03/29	7	30.06	3	29.85	29.60	4	41,989	0.01%
2019/03/28	0	0.00	6	29.85	29.90	-6	41,685	-0.01%
2019/03/27	0	0.00	23	29.45	29.65	-23	42,032	-0.05%
2019/03/26	12	29.22	8	29.30	28.80	4	42,145	0.01%
2019/03/25	2	29.20	8	29.94	30.30	-6	41,759	-0.01%
2019/03/22	14	29.69	3	29.95	29.85	11	42,580	0.03%
2019/03/21	72	29.93	87	30.06	30.15	-15	43,142	-0.03%
2019/03/20	9	28.95	23	29.80	29.20	-14	43,479	-0.03%
2019/03/19	7	28.36	7	27.90	27.80	0	43,091	0.00%
2019/03/18	1	27.75	20	27.96	28.45	-19	43,621	-0.04%
2019/03/15	25	25.84	39	26.22	25.90	-14	44,889	-0.03%
2019/03/14	1	25.45	20	25.58	25.45	-19	45,411	-0.04%
2019/03/13	2	25.00	1	24.85	24.90	1	45,916	0.00%
2019/03/08	14	24.91	5	24.65	24.90	9	47,477	0.02%
2019/03/07	5	25.25	39	25.23	25.25	-34	48,383	-0.07%
2019/03/06	1	24.60	4	24.95	24.65	-3	48,546	-0.01%
2019/03/05	57	25.07	17	24.75	24.60	40	48,447	0.08%
2019/03/04	18	25.31	65	25.08	26.25	-47	48,144	-0.10%
2019/02/27	22	24.32	2	24.30	24.10	20	47,438	0.04%
2019/02/26	2	24.80	18	24.85	24.25	-16	47,534	-0.03%
2019/02/25	10	23.64	16.5	24.39	24.55	-6.5	47,565	-0.01%
2019/02/22	5	23.22	0	0.00	23.15	5	47,565	0.01%
2019/02/21	0	0.00	20	23.35	23.45	-20	47,940	-0.04%
2019/02/20	4.5	23.72	7	23.70	23.45	-2.5	48,306	-0.01%
2019/02/19	6	23.73	1	23.75	23.90	5	49,978	0.01%
2019/02/18	13	24.22	6	24.32	23.70	7	51,142	0.01%
2019/02/15	0	0.00	25	24.05	24.20	-25	51,091	-0.05%
2019/02/14	1	24.25	7	24.28	24.20	-6	51,262	-0.01%
2019/02/13	3	24.08	12	24.16	24.10	-9	51,254	-0.02%
2019/02/12	0	0.00	8	23.71	23.50	-8	50,880	-0.02%
2019/02/11	2	23.05	13	23.23	23.25	-11	50,453	-0.02%
2019/01/30	0	0.00	17	22.76	22.50	-17	50,157	-0.03%
2019/01/29	0	0.00	37	22.76	22.85	-37	49,844	-0.07%
2019/01/28	14	22.58	80	22.42	22.35	-66	49,256	-0.13%
2019/01/25	2	21.70	1	21.90	21.70	1	48,865	0.00%
2019/01/24	18	21.65	6	21.80	21.60	12	48,687	0.02%
2019/01/23	22	21.14	23	21.12	21.15	-1	48,309	0.00%
2019/01/22	19	21.19	12	21.32	21.35	7	48,270	0.01%
2019/01/21	68	22.31	0	0.00	22.10	68	48,107	0.14%
2019/01/18	31	22.01	34	21.97	22.15	-3	47,932	-0.01%
2019/01/17	9	21.35	0	0.00	21.45	9	47,527	0.02%
2019/01/16	1	21.40	0	0.00	21.55	1	47,486	0.00%
2019/01/15	5	21.30	6	21.10	21.10	-1	47,224	0.00%
2019/01/14	59	21.21	96	20.86	21.05	-37	47,003	-0.08%
2019/01/11	119	21.20	95	21.56	21.20	24	46,587	0.05%	大買/
2019/01/10	62	22.08	56	22.24	22.10	6	45,563	0.01%
2019/01/09	85	22.70	23	22.68	22.05	62	45,111	0.14%
2019/01/08	2	24.50	2	24.40	24.45	0	43,553	0.00%
2019/01/07	17	24.50	4	24.80	24.10	13	43,384	0.03%
2019/01/04	31	23.78	51	24.14	23.90	-20	42,886	-0.05%
2019/01/03	123	23.96	141	23.64	24.20	-18	42,612	-0.04%	大買/大賣/
2019/01/02	5	22.87	34	22.93	23.10	-29	42,096	-0.07%
2018/12/28	38	22.46	9	22.68	22.30	29	41,712	0.07%
2018/12/27	7	22.66	41	22.88	23.20	-34	41,775	-0.08%
2018/12/26	20	21.85	2	21.70	21.20	18	40,818	0.04%
2018/12/25	20	22.14	5	22.33	22.05	15	40,503	0.04%
2018/12/22	20	22.90	4	22.74	22.60	16	40,166	0.04%
2018/12/21	35	22.86	12	23.03	22.90	23	40,995	0.06%
2018/12/20	25	22.70	69	22.35	22.95	-44	40,686	-0.11%
2018/12/19	71	22.72	38	23.10	22.25	33	40,167	0.08%
2018/12/18	17	22.82	33	22.76	23.10	-16	40,020	-0.04%
2018/12/17	138	22.58	120	22.67	22.45	18	39,933	0.05%	大買/大賣/
2018/12/14	94	22.86	86	22.86	22.60	8	39,015	0.02%
2018/12/13	48	23.22	45	23.31	22.95	3	38,567	0.01%
2018/12/12	9	24.14	9	24.31	24.20	0	38,480	0.00%
2018/12/11	437	24.74	34	24.79	24.65	403	39,611	1.02%	大買/鉅額交易
2018/12/10	100	23.82	106	24.26	24.45	-6	39,067	-0.02%	大賣/
2018/12/07	14	22.31	102	23.06	23.35	-88	37,090	-0.24%	大賣/
2018/12/06	44	21.93	16	22.89	21.25	28	36,201	0.08%
2018/12/05	6	22.25	9	22.76	22.90	-3	35,368	-0.01%
2018/12/04	17	22.68	7	23.00	22.55	10	35,143	0.03%
2018/12/03	16	22.45	65	22.57	22.75	-49	34,558	-0.14%
2018/11/30	12	21.23	29	21.18	21.15	-17	33,688	-0.05%
2018/11/29	2	20.25	11	20.26	20.00	-9	32,619	-0.03%
2018/11/28	10	19.80	15	19.99	19.95	-5	32,253	-0.02%
2018/11/27	1	19.60	21	19.33	20.00	-20	32,012	-0.06%
2018/11/23	0	0.00	3	18.45	18.70	-3	31,339	-0.01%
2018/11/22	3	19.10	5	18.87	18.65	-2	31,097	-0.01%
2018/11/21	0	0.00	18	20.01	20.05	-18	30,694	-0.06%
2018/11/19	8	19.65	10	19.87	19.80	-2	30,093	-0.01%
2018/11/16	13	19.60	23	19.80	19.65	-10	30,298	-0.03%
2018/11/15	10	18.07	32	18.20	18.70	-22	28,350	-0.08%
2018/11/14	1	16.90	1	17.05	17.00	0	26,927	0.00%
2018/11/12	2	17.00	3	16.92	16.70	-1	26,521	0.00%
2018/11/05	0	0.00	2	15.80	16.00	-2	27,724	-0.01%
2018/11/02	5	16.00	5	15.75	15.60	0	28,102	0.00%
2018/11/01	3	15.52	0	0.00	15.60	3	27,894	0.01%
2018/10/31	0	0.00	5	15.10	15.05	-5	27,747	-0.02%
2018/10/30	6	14.47	1	14.45	14.65	5	27,564	0.02%
2018/10/29	3	15.07	0	0.00	14.60	3	27,263	0.01%
2018/10/25	3	16.00	0	0.00	16.00	3	26,810	0.01%
2018/10/24	1	16.20	1	16.30	16.45	0	26,656	0.00%
2018/10/19	2	16.00	2	16.08	16.20	0	26,532	0.00%
2018/10/16	13	16.30	10	16.23	15.85	3	25,958	0.01%
2018/10/15	10	16.30	10	16.00	16.30	0	25,623	0.00%
2018/10/12	1	16.10	1	16.15	16.45	0	25,490	0.00%
2018/10/11	10	15.86	16	15.94	15.80	-6	25,153	-0.02%
2018/10/09	23	17.91	14	18.21	17.55	9	24,461	0.04%
2018/10/08	6	19.08	3	19.00	19.20	3	23,636	0.01%
2018/10/05	18	19.25	21	19.08	18.65	-3	23,400	-0.01%
2018/10/04	4	19.09	0	0.00	19.15	4	22,736	0.02%
2018/10/03	3	19.67	10	19.60	19.50	-7	22,549	-0.03%
2018/10/02	12	19.69	593	19.73	19.55	-581	22,337	-2.60%	大賣/鉅額交易
2018/10/01	0	0.00	9	20.06	20.15	-9	21,979	-0.04%
2018/09/28	34	20.14	20	20.20	20.05	14	21,947	0.06%
2018/09/27	0	0.00	21	19.63	19.55	-21	21,033	-0.10%
2018/09/26	10	20.03	12	20.03	20.00	-2	20,762	-0.01%
2018/09/25	14	19.69	23	19.99	20.30	-9	20,528	-0.04%
2018/09/21	5	18.85	3	19.33	19.10	2	19,851	0.01%
2018/09/20	1	19.85	43	19.85	19.75	-42	18,981	-0.22%
2018/09/19	14	20.40	17	20.05	19.70	-3	18,655	-0.02%
2018/09/18	19	20.19	31	20.00	19.85	-12	18,040	-0.07%
2018/09/17	38	19.78	74	20.00	20.05	-36	17,160	-0.21%
2018/09/14	1	18.40	41	18.75	19.00	-40	14,851	-0.27%
2018/09/13	12	18.26	13	18.44	18.15	-1	14,092	-0.01%
2018/09/12	16	17.98	22	18.06	18.15	-6	13,716	-0.04%
2018/09/11	3	17.35	53	17.58	17.70	-50	13,564	-0.37%
2018/09/10	2	16.85	12	17.20	16.90	-10	13,926	-0.07%
2018/09/07	12	17.86	10	17.60	17.60	2	15,843	0.01%
2018/09/06	11	18.25	8	18.14	18.00	3	16,187	0.02%
2018/09/05	25	18.25	28	18.25	18.20	-3	16,433	-0.02%
2018/09/04	71	18.15	33	18.22	18.10	38	16,252	0.23%
2018/09/03	1	17.85	2	17.65	17.75	-1	15,655	-0.01%
2018/08/31	1	17.50	0	0.00	17.60	1	15,537	0.01%
2018/08/30	2	17.75	20	17.78	17.80	-18	15,546	-0.12%
2018/08/29	1	17.80	0	0.00	17.85	1	15,551	0.01%
2018/08/28	51	18.28	0	0.00	18.00	51	15,641	0.33%
2018/08/27	0	0.00	20	17.91	17.95	-20	15,741	-0.13%
2018/08/24	10	17.94	25	17.81	18.00	-15	15,638	-0.10%
2018/08/23	40	17.86	28	18.04	18.20	12	15,332	0.08%
2018/08/22	11	17.10	18	17.05	17.20	-7	14,617	-0.05%
2018/08/21	9	17.10	1	17.10	17.15	8	14,688	0.05%
2018/08/20	24	17.29	8	17.70	17.00	16	14,688	0.11%
2018/08/17	17	17.94	1	17.75	17.60	16	14,521	0.11%
2018/08/16	4	17.63	0	0.00	17.85	4	14,172	0.03%
2018/08/15	31	17.51	3	17.40	17.25	28	13,676	0.20%
2018/08/14	15	17.25	6	17.30	17.40	9	13,305	0.07%
2018/08/13	0	0.00	94	17.26	17.10	-94	13,070	-0.72%
2018/08/10	6	16.78	16	16.73	16.65	-10	12,408	-0.08%
2018/08/09	31	16.60	80	16.78	17.00	-49	12,170	-0.40%
2018/08/06	0	0.00	7	16.15	16.15	-7	12,129	-0.06%
2018/08/03	10	16.00	0	0.00	16.10	10	12,175	0.08%
2018/08/02	10	16.10	0	0.00	15.95	10	12,278	0.08%
2018/07/31	0	0.00	20	16.35	16.25	-20	12,376	-0.16%
2018/07/27	20	16.65	5	16.50	16.70	15	12,434	0.12%
2018/07/26	1	16.50	0	0.00	16.35	1	12,468	0.01%
2018/07/23	1	16.30	10	16.40	16.40	-9	12,732	-0.07%
2018/07/19	0	0.00	11	16.50	16.45	-11	13,167	-0.08%
2018/07/18	0	0.00	38	16.33	16.35	-38	13,360	-0.28%
2018/07/17	5	16.21	0	0.00	16.10	5	13,385	0.04%
2018/07/16	0	0.00	5	16.20	16.20	-5	13,548	-0.04%
2018/07/13	4	16.10	0	0.00	16.20	4	13,757	0.03%
2018/07/12	11	16.05	4	16.08	16.10	7	13,823	0.05%
2018/07/11	0	0.00	5	15.75	15.90	-5	13,831	-0.04%
2018/07/10	60	16.03	14	16.01	15.95	46	13,873	0.33%
2018/07/09	4	15.48	0	0.00	15.50	4	13,935	0.03%
2018/07/06	54	15.54	80	15.74	15.40	-26	14,054	-0.18%
2018/07/04	38	15.93	0	0.00	15.85	38	13,881	0.27%
2018/07/03	5	16.08	0	0.00	15.80	5	13,830	0.04%
2018/06/28	4	16.18	1	16.20	16.10	3	13,784	0.02%
2018/06/27	17	16.43	1	16.35	16.20	16	13,772	0.12%
2018/06/26	8	16.40	86	16.50	16.40	-78	13,846	-0.56%
2018/06/25	5	16.96	0	0.00	16.90	5	13,926	0.04%
2018/06/22	3	17.05	96	17.00	16.90	-93	14,169	-0.66%
2018/06/21	5	17.15	11	17.10	17.10	-6	14,225	-0.04%
2018/06/20	17	17.33	17	17.33	17.20	0	14,345	0.00%
2018/06/19	33	17.73	7	17.85	17.40	26	14,405	0.18%
2018/06/15	197	18.61	144	18.04	17.70	53	14,212	0.37%	大買/大賣/
2018/06/14	30	17.46	19	17.40	17.70	11	12,301	0.09%
2018/06/13	12	17.35	7	17.36	17.15	5	12,135	0.04%
2018/06/12	3	17.35	0	0.00	17.05	3	11,916	0.03%
2018/06/11	3	17.10	5	17.10	17.10	-2	12,169	-0.02%
2018/06/08	0	0.00	2	17.15	17.15	-2	12,277	-0.02%
2018/06/07	0	0.00	2	17.20	17.10	-2	12,593	-0.02%
2018/06/06	9	17.32	35	17.33	17.25	-26	12,775	-0.20%
2018/06/05	54	17.42	0	0.00	17.25	54	12,917	0.42%
2018/06/04	520	17.39	32	17.25	17.60	488	13,377	3.65%	大買/鉅額交易
2018/05/31	32	16.93	10	17.10	16.80	22	13,361	0.16%
2018/05/30	6	16.81	40	16.96	16.80	-34	13,572	-0.25%
2018/05/29	30	17.05	0	0.00	17.05	30	13,743	0.22%
2018/05/28	0	0.00	4	17.40	17.40	-4	14,087	-0.03%
2018/05/25	24	17.34	0	0.00	17.20	24	14,339	0.17%
2018/05/24	0	0.00	1	17.50	17.40	-1	14,560	-0.01%
2018/05/23	0	0.00	1	17.40	17.40	-1	15,030	-0.01%
2018/05/22	5	17.50	0	0.00	17.50	5	15,826	0.03%
2018/05/21	1	17.45	7	17.69	17.65	-6	16,406	-0.04%
2018/05/18	21	17.32	1	17.30	17.05	20	16,817	0.12%
2018/05/17	0	0.00	2	17.55	17.50	-2	17,382	-0.01%
2018/05/16	1	17.60	0	0.00	17.50	1	17,687	0.01%
2018/05/15	0	0.00	5	17.60	17.35	-5	18,190	-0.03%
2018/05/14	27	17.36	20	17.16	17.15	7	19,184	0.04%
2018/05/11	0	0.00	6	17.49	17.15	-6	19,930	-0.03%
2018/05/10	1	17.45	20	17.35	17.35	-19	20,996	-0.09%
2018/05/09	0	0.00	5	17.32	17.15	-5	21,965	-0.02%
2018/05/08	10	17.30	6	17.33	17.20	4	24,181	0.02%
2018/05/07	21	16.94	10	17.03	16.85	11	25,602	0.04%
2018/05/04	25	16.86	10	17.05	16.75	15	27,077	0.06%
2018/05/03	10	17.30	1	17.15	17.25	9	28,152	0.03%
2018/05/02	3	17.08	0	0.00	17.05	3	29,687	0.01%
2018/04/30	26	16.86	0	0.00	16.80	26	29,843	0.09%
2018/04/27	14	16.63	0	0.00	16.50	14	30,038	0.05%
2018/04/26	1	16.70	29	16.83	16.60	-28	30,253	-0.09%
2018/04/25	12	16.28	1	16.25	16.80	11	30,650	0.04%
2018/04/24	23	17.10	0	0.00	16.90	23	30,719	0.07%
2018/04/23	4	18.05	25	18.10	17.95	-21	31,375	-0.07%
2018/04/20	6	17.97	2	18.33	18.25	4	31,439	0.01%
2018/04/19	14	18.49	36	18.22	18.20	-22	31,528	-0.07%
2018/04/18	24	18.54	2	18.00	18.05	22	31,638	0.07%
2018/04/17	5	18.05	50	18.45	18.05	-45	31,653	-0.14%
2018/04/16	14	18.37	0	0.00	18.35	14	31,826	0.04%
2018/04/13	10	19.00	6	18.76	18.75	4	32,570	0.01%
2018/04/12	1	18.85	65	18.67	18.65	-64	32,799	-0.20%
2018/04/10	1	18.10	0	0.00	18.10	1	32,831	0.00%
2018/04/09	10	18.26	0	0.00	18.15	10	32,971	0.03%
2018/04/03	9	18.51	0	0.00	18.55	9	33,070	0.03%
2018/04/02	1	19.00	1	18.95	18.75	0	33,166	0.00%
2018/03/31	4	18.95	3	18.97	18.85	1	33,427	0.00%
2018/03/30	21	18.85	0	0.00	18.85	21	33,583	0.06%
2018/03/29	50	19.25	0	0.00	18.85	50	33,733	0.15%
2018/03/28	0	0.00	4	19.28	19.20	-4	33,833	-0.01%
2018/03/27	5	19.28	99	19.21	19.65	-94	33,767	-0.28%
2018/03/26	153	18.95	20.7	19.01	18.90	132.3	33,654	0.39%	大買/鉅額交易
2018/03/23	3	18.30	534	18.57	18.70	-531	33,972	-1.56%	大賣/鉅額交易
2018/03/22	16	19.36	9	19.42	19.20	7	34,072	0.02%
2018/03/21	23	20.07	2	20.18	19.95	21	34,411	0.06%
2018/03/20	1	20.05	1	20.00	20.05	0	34,540	0.00%
2018/03/19	14	19.91	11	19.80	19.80	3	34,878	0.01%
2018/03/16	6	19.99	67	20.10	19.75	-61	35,823	-0.17%
2018/03/15	1	20.10	6	20.36	20.05	-5	36,500	-0.01%
2018/03/14	4	19.98	3	19.98	19.85	1	36,260	0.00%
2018/03/13	2	20.05	11	20.23	20.15	-9	36,428	-0.02%
2018/03/12	14	19.74	17	19.97	19.85	-3	36,767	-0.01%
2018/03/09	1	19.60	50	19.50	19.55	-49	36,757	-0.13%
2018/03/08	3	19.88	10	19.68	19.80	-7	36,560	-0.02%
2018/03/07	7	18.84	2	19.18	19.10	5	35,992	0.01%
2018/03/06	16	19.07	6	19.08	19.25	10	35,838	0.03%
2018/03/05	13	19.15	6	19.49	18.80	7	35,853	0.02%
2018/03/02	25	19.66	0	0.00	19.55	25	35,579	0.07%
2018/03/01	43.7	20.45	8	20.36	20.15	35.7	35,353	0.10%
2018/02/27	5	19.90	0	0.00	20.20	5	34,992	0.01%
2018/02/26	47	20.13	3	20.18	19.90	44	34,738	0.13%
2018/02/23	668	20.39	59	20.31	20.20	609	34,638	1.76%	大買/鉅額交易
2018/02/22	139	20.23	113	20.53	20.60	26	34,304	0.08%	大買/大賣/
2018/02/21	109	19.67	99	19.76	19.90	10	33,667	0.03%	大買/
2018/02/12	21	18.81	308	18.87	18.50	-287	33,096	-0.87%	大賣/鉅額交易
2018/02/09	317	17.86	6	18.18	19.00	311	32,711	0.95%	大買/鉅額交易
2018/02/08	12	18.84	0	0.00	18.70	12	32,221	0.04%
2018/02/07	73	19.85	73	19.42	19.35	0	31,995	0.00%
2018/02/06	54	19.74	19	19.65	19.05	35	31,452	0.11%
2018/02/05	82	20.75	6	20.98	21.00	76	30,419	0.25%
2018/02/02	53	20.85	114	20.67	20.90	-61	29,702	-0.21%	大賣/
2018/02/01	56	21.17	17	21.27	21.10	39	28,889	0.13%
2018/01/31	12	20.55	139	20.60	21.20	-127	28,550	-0.44%	大賣/鉅額交易
2018/01/30	198	20.14	525	19.81	19.60	-327	26,485	-1.23%	大買/大賣/鉅額交易
2018/01/29	72	19.30	106	19.19	19.80	-34	25,279	-0.13%	大賣/
2018/01/26	88	18.85	41	18.74	18.55	47	24,190	0.19%
2018/01/25	7	18.26	303	18.32	18.60	-296	23,074	-1.28%	大賣/鉅額交易
2018/01/24	233	17.44	0	0.00	17.30	233	21,455	1.09%	大買/鉅額交易
2018/01/23	2	17.25	16	17.31	17.70	-14	21,151	-0.07%
2018/01/22	13	17.23	2	17.65	17.15	11	20,782	0.05%
2018/01/19	12	17.95	0	0.00	17.85	12	20,467	0.06%
2018/01/18	50	18.10	22	17.90	17.85	28	19,948	0.14%
2018/01/17	170	18.10	224	17.73	17.90	-54	19,607	-0.28%	大買/大賣/
2018/01/16	2	17.25	3	17.55	17.55	-1	18,760	-0.01%
2018/01/15	234	17.27	3	17.35	17.10	231	18,568	1.24%	大買/鉅額交易
2018/01/12	38	17.53	150	17.47	17.50	-112	18,286	-0.61%	大賣/鉅額交易
2018/01/11	9	17.22	0	0.00	17.30	9	17,938	0.05%
2018/01/10	0	0.00	8	17.05	16.85	-8	17,791	-0.04%
2018/01/09	459	17.43	18	17.39	17.30	441	17,540	2.51%	大買/鉅額交易
2018/01/08	15	17.03	12	16.82	17.15	3	16,729	0.02%
2018/01/05	13	16.90	10	16.85	16.90	3	16,330	0.02%
2018/01/04	5	16.60	0	0.00	16.65	5	16,125	0.03%
2018/01/03	11	16.83	0	0.00	16.60	11	16,023	0.07%

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

凱基-林口券商分點個股進出
凱基-林口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

凱基-林口 券商分點個股進出 凱基-林口 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

凱基-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析