欣興 (3037)-合庫-自強券商分點個股進出

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
180.0
漲跌
▼6.0
漲幅
-3.23%
成交量
23,595張
產業
上市電子零組件類股
2767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－合庫-自強券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	26.3	181.80	1	180.00	180.00	25.3	11,969	0.21%
2024/06/24	8.2	186.13	6	187.42	186.00	2.2	11,774	0.02%
2024/06/21	6.2	186.60	5.1	187.59	187.00	1.1	12,071	0.01%
2024/06/20	1	190.00	1.1	190.00	190.50	-0.1	12,069	0.00%
2024/06/19	8	192.25	14	190.07	189.00	-6	12,276	-0.05%
2024/06/18	0	0.00	13.3	187.81	190.00	-13.3	12,640	-0.10%
2024/06/17	7	183.43	11.3	184.66	184.00	-4.3	13,040	-0.03%
2024/06/14	7.6	182.71	2.7	183.31	182.50	4.9	13,658	0.04%
2024/06/13	7.6	186.21	4.3	185.68	184.00	3.3	14,080	0.02%
2024/06/12	4.2	185.36	7.3	186.55	185.50	-3.1	14,206	-0.02%
2024/06/11	5.1	182.40	1.4	183.43	182.50	3.7	14,181	0.03%
2024/06/07	21.5	185.10	2	187.00	184.00	19.5	14,261	0.14%
2024/06/06	6	187.67	19.4	189.05	187.50	-13.4	14,334	-0.09%
2024/06/05	3.4	186.27	0	0.00	185.50	3.4	14,363	0.02%
2024/06/04	3.1	187.82	2	188.75	187.50	1.1	14,544	0.01%
2024/06/03	11	189.00	17.7	190.18	188.50	-6.7	14,621	-0.05%
2024/05/31	6.5	186.88	2	185.00	182.50	4.5	14,691	0.03%
2024/05/30	4	187.38	2	188.75	187.50	2	14,557	0.01%
2024/05/29	8.9	195.05	16	197.40	191.00	-7.1	14,548	-0.05%
2024/05/28	2	189.00	0.1	191.00	192.00	1.9	14,136	0.01%
2024/05/27	0	0.00	14.1	191.45	192.00	-14.1	14,502	-0.10%
2024/05/24	1.1	188.46	2	189.25	189.00	-0.9	15,438	-0.01%
2024/05/23	2.2	188.50	40.9	188.08	191.00	-38.7	15,954	-0.24%
2024/05/22	18.1	181.67	6.2	182.53	182.50	11.9	15,873	0.07%
2024/05/21	0.1	182.50	0.6	182.00	182.00	-0.5	16,037	0.00%
2024/05/20	0.1	180.00	4	181.00	180.50	-4	16,176	-0.02%
2024/05/17	8	182.50	0	0.00	183.50	8	16,378	0.05%
2024/05/16	5	183.80	15	186.10	183.00	-10	17,068	-0.06%
2024/05/15	7	183.57	0	0.00	182.50	7	17,079	0.04%
2024/05/14	1.1	183.98	0	0.00	183.50	1.1	17,191	0.01%
2024/05/13	10.3	186.06	8	187.25	186.50	2.3	17,219	0.01%
2024/05/10	6	188.92	6	190.17	190.00	0	17,236	0.00%
2024/05/09	3	190.67	8.3	191.74	190.50	-5.3	17,221	-0.03%
2024/05/08	1	180.00	10.6	187.02	189.00	-9.6	17,053	-0.06%
2024/05/07	7	182.84	1	182.00	182.00	6	16,965	0.04%
2024/05/06	2	182.25	6.9	183.94	184.00	-4.9	17,182	-0.03%
2024/05/03	2.1	177.30	4.2	178.24	176.00	-2.1	17,232	-0.01%
2024/05/02	3.2	179.83	8	179.75	178.00	-4.8	17,587	-0.03%
2024/04/30	4	183.25	2	184.00	182.00	2	17,726	0.01%
2024/04/29	2	183.75	3	183.33	184.00	-1	17,823	-0.01%
2024/04/26	17	183.32	5	182.60	182.50	12	18,070	0.07%
2024/04/25	44.1	189.02	23	185.00	184.00	21.1	18,192	0.12%
2024/04/24	2	184.75	14	184.16	187.00	-12	17,703	-0.07%
2024/04/23	3	170.17	0	0.00	170.00	3	17,511	0.02%
2024/04/22	6.9	170.15	1.5	169.00	167.50	5.4	17,483	0.03%
2024/04/19	3.6	170.91	0	0.00	170.00	3.6	17,462	0.02%
2024/04/18	0	0.00	1	179.00	178.50	-1	17,256	-0.01%
2024/04/17	7.1	176.60	4.1	178.07	179.00	3	17,275	0.02%
2024/04/16	2.5	178.31	2	178.50	177.00	0.5	17,189	0.00%
2024/04/15	4.6	185.85	0	0.00	182.50	4.6	17,092	0.03%
2024/04/12	0.1	193.00	1.2	193.58	194.00	-1.1	16,828	-0.01%
2024/04/11	2	191.50	0.1	191.50	192.50	1.9	16,964	0.01%
2024/04/10	1.2	193.81	1	191.50	191.50	0.2	17,078	0.00%
2024/04/09	8	196.25	2.4	195.59	193.50	5.7	17,147	0.03%
2024/04/08	4	199.00	10	198.90	199.00	-6	17,073	-0.04%
2024/04/03	4	191.50	5	192.00	192.00	-1	16,814	-0.01%
2024/04/02	2.1	193.26	3.1	193.87	193.50	-1	16,766	-0.01%
2024/04/01	2.1	193.82	3	196.83	193.00	-0.9	16,727	-0.01%
2024/03/29	1	189.00	7.2	193.30	191.00	-6.2	16,622	-0.04%
2024/03/28	15.6	190.47	16.2	190.44	190.00	-0.6	16,502	0.00%
2024/03/27	1.3	189.52	3.6	190.29	191.50	-2.4	16,503	-0.01%
2024/03/26	16.3	194.75	21	196.62	190.00	-4.7	16,579	-0.03%
2024/03/25	2.5	197.10	4	199.25	198.00	-1.5	16,372	-0.01%
2024/03/22	7	197.14	6.2	199.56	200.00	0.8	16,352	0.01%
2024/03/21	6.1	201.25	13.2	202.08	200.00	-7.1	16,283	-0.04%
2024/03/20	7.1	195.56	19	196.60	196.50	-11.9	16,104	-0.07%
2024/03/19	10.1	192.45	33.1	192.35	192.50	-23	15,743	-0.15%
2024/03/18	3.2	178.88	28.9	182.54	187.00	-25.7	15,167	-0.17%
2024/03/15	15.5	174.67	0	0.00	172.00	15.5	14,782	0.11%
2024/03/14	6.1	178.52	8.1	179.25	177.50	-2	14,960	-0.01%
2024/03/13	2.1	180.95	2.1	181.71	177.50	0	14,974	0.00%
2024/03/12	5.3	180.69	4.1	181.12	182.00	1.2	14,884	0.01%
2024/03/11	0	0.00	2.5	177.00	177.00	-2.5	14,746	-0.02%
2024/03/08	0.1	173.65	11.4	173.49	173.50	-11.3	14,819	-0.08%
2024/03/07	1.2	173.96	4.2	173.52	172.50	-3	14,725	-0.02%
2024/03/06	3.3	174.33	23	174.43	174.00	-19.8	14,683	-0.13%
2024/03/05	10.1	179.40	1	179.50	178.00	9.1	14,731	0.06%
2024/03/04	1.3	180.58	5.7	181.39	180.50	-4.4	14,948	-0.03%
2024/03/01	2.2	179.43	1	179.50	178.00	1.2	15,050	0.01%
2024/02/29	9.4	175.88	2	176.50	179.50	7.4	14,991	0.05%
2024/02/27	43.1	183.32	32	181.88	179.00	11.1	14,636	0.08%
2024/02/26	10.1	193.88	35.6	194.30	196.00	-25.5	13,782	-0.19%
2024/02/23	3	189.67	16	188.59	188.00	-13	13,574	-0.10%
2024/02/22	7.1	188.34	28.3	187.72	189.00	-21.2	13,899	-0.15%
2024/02/21	9.1	189.40	2	190.25	189.50	7.1	13,926	0.05%
2024/02/20	7	190.57	11	189.50	190.50	-4	13,945	-0.03%
2024/02/19	10.1	190.66	34.4	188.88	192.50	-24.3	13,727	-0.18%
2024/02/16	0.2	180.50	0.2	181.00	182.00	0	13,206	0.00%
2024/02/15	5.1	177.82	9	179.67	180.50	-3.9	13,208	-0.03%
2024/02/05	3	177.33	1	176.50	176.50	2	13,201	0.02%
2024/02/02	3	179.17	5.3	179.00	180.00	-2.3	13,273	-0.02%
2024/02/01	2	175.75	2.1	176.71	177.50	-0.1	13,239	0.00%
2024/01/31	1.1	176.44	2	176.98	176.00	-0.9	13,263	-0.01%
2024/01/30	4.1	178.99	3	179.17	178.00	1.1	13,303	0.01%
2024/01/29	3	177.83	6.2	177.40	178.00	-3.2	13,226	-0.02%
2024/01/26	20.1	174.84	23	171.91	171.50	-2.9	13,187	-0.02%
2024/01/25	2	174.75	10.3	174.94	175.50	-8.3	13,195	-0.06%
2024/01/24	2.2	169.41	2	169.50	169.50	0.2	12,861	0.00%
2024/01/23	2.2	172.95	5	172.40	174.50	-2.8	12,765	-0.02%
2024/01/22	3.3	173.65	4.6	173.53	175.00	-1.3	12,782	-0.01%
2024/01/19	8.2	165.76	9.3	168.02	169.50	-1.1	12,792	-0.01%
2024/01/18	3	158.00	0	0.00	157.00	3	12,858	0.02%
2024/01/17	1.2	161.65	2	158.50	158.50	-0.9	12,936	-0.01%
2024/01/16	2.1	162.00	5	162.50	162.00	-2.9	13,170	-0.02%
2024/01/15	3	160.33	0	0.00	159.50	3	13,188	0.02%
2024/01/12	5.1	160.49	0.1	160.50	159.00	5	13,212	0.04%
2024/01/11	1	161.00	0	0.00	160.50	1	13,277	0.01%
2024/01/10	2	161.26	1	161.50	162.50	1	13,469	0.01%
2024/01/09	0.3	164.17	1	162.50	162.50	-0.7	13,506	-0.01%
2024/01/08	0.5	162.53	1	161.00	161.00	-0.5	13,686	0.00%
2024/01/05	1.8	160.42	2	161.75	160.00	-0.2	13,824	0.00%
2024/01/04	3.3	165.35	1	165.00	164.50	2.3	13,724	0.02%
2024/01/03	2.2	168.84	3	169.17	170.00	-0.8	13,823	-0.01%
2024/01/02	1.1	174.35	1	173.50	173.00	0.1	13,782	0.00%
2023/12/29	1	174.50	8	174.69	176.00	-7	13,827	-0.05%
2023/12/28	2.1	176.72	0	0.00	175.50	2.1	13,892	0.02%
2023/12/27	11	177.50	11	178.45	178.00	0	13,959	0.00%
2023/12/26	2	177.00	1	177.49	177.50	1	14,136	0.01%
2023/12/25	0	0.00	1.1	176.11	175.00	-1.1	14,217	-0.01%
2023/12/22	2.3	176.81	0	0.00	175.00	2.3	14,389	0.02%
2023/12/21	1.2	171.07	7.1	176.18	179.00	-6	14,380	-0.04%
2023/12/20	1	175.00	0	0.00	173.00	1	14,324	0.01%
2023/12/19	2.2	175.95	3.8	174.37	174.50	-1.7	14,450	-0.01%
2023/12/18	19.3	179.26	9	177.94	176.00	10.3	14,520	0.07%
2023/12/15	17.2	181.35	22.2	181.75	182.00	-5.1	14,636	-0.03%
2023/12/14	13.3	179.43	12.3	179.72	180.50	1	14,685	0.01%
2023/12/13	1	176.50	0	0.00	177.00	1	14,720	0.01%
2023/12/12	9	177.61	4	179.50	176.00	5	15,164	0.03%
2023/12/11	37	180.35	54.3	178.85	178.00	-17.3	15,193	-0.11%
2023/12/08	12	174.33	6.6	174.00	174.50	5.4	14,950	0.04%
2023/12/07	0.1	170.00	0	0.00	168.50	0.1	15,016	0.00%
2023/12/06	2.1	171.01	3.1	170.67	170.00	-1	15,083	-0.01%
2023/12/05	2.3	172.75	2	173.50	171.50	0.3	15,110	0.00%
2023/12/04	1.3	177.10	2	176.25	177.00	-0.8	14,993	-0.01%
2023/12/01	3.2	176.66	6.1	176.43	176.00	-2.9	14,991	-0.02%
2023/11/30	3	174.83	6	175.25	177.00	-3	14,954	-0.02%
2023/11/29	4.2	173.97	7.6	173.83	175.00	-3.4	14,807	-0.02%
2023/11/28	0	170.00	11	170.45	170.00	-11	14,628	-0.08%
2023/11/27	5.2	166.00	4	165.50	164.50	1.2	14,593	0.01%
2023/11/24	9.1	167.67	1.1	166.50	167.00	8	14,773	0.05%
2023/11/23	7.1	169.27	4	168.00	168.00	3.1	15,109	0.02%
2023/11/22	61.3	167.11	12	170.96	171.00	49.3	15,101	0.33%
2023/11/21	8.3	167.63	11	167.91	168.50	-2.8	15,184	-0.02%
2023/11/20	0.6	160.17	4.1	160.51	160.00	-3.5	15,423	-0.02%
2023/11/17	13.3	156.89	24.4	157.74	159.00	-11.1	15,336	-0.07%
2023/11/16	22	155.93	1	155.00	155.00	21	15,363	0.14%
2023/11/15	14.1	156.88	12	156.46	154.50	2.1	15,352	0.01%
2023/11/14	21	154.19	0	0.00	153.00	21	15,321	0.14%
2023/11/13	2.2	154.84	17	155.03	156.00	-14.8	15,446	-0.10%
2023/11/10	14	151.46	2	150.50	151.00	12	15,571	0.08%
2023/11/09	3	152.67	7	153.57	154.50	-4	15,603	-0.03%
2023/11/08	4	153.75	8	154.56	154.50	-4	15,739	-0.03%
2023/11/07	1.2	155.21	2	154.50	153.50	-0.8	15,824	-0.01%
2023/11/06	1	158.00	6	157.50	158.00	-5	16,019	-0.03%
2023/11/03	6	155.08	6	153.75	155.50	0	16,388	0.00%
2023/11/02	4.1	148.91	9	149.22	151.00	-4.9	16,370	-0.03%
2023/11/01	4	144.25	5	143.20	144.50	-1	16,377	-0.01%
2023/10/31	5.2	145.90	3	145.17	143.00	2.2	16,639	0.01%
2023/10/30	3	147.50	2.3	146.00	145.50	0.7	17,143	0.00%
2023/10/27	2	150.96	3	148.67	147.00	-1	17,194	-0.01%
2023/10/26	5.1	151.27	4	149.00	149.00	1.1	17,353	0.01%
2023/10/25	1	159.50	2	159.00	157.00	-1	17,380	-0.01%
2023/10/24	2.1	155.71	6	154.92	157.00	-3.9	17,972	-0.02%
2023/10/23	8.2	160.19	4	160.50	158.50	4.2	18,580	0.02%
2023/10/20	6.1	157.31	6.1	159.40	161.00	0	19,659	0.00%
2023/10/19	3.1	159.81	2	160.00	160.00	1.1	20,246	0.01%
2023/10/18	13.7	161.58	3	161.00	160.00	10.7	20,714	0.05%
2023/10/17	3	168.33	9	169.33	166.50	-6	21,177	-0.03%
2023/10/16	7.4	163.85	5	165.20	164.50	2.4	22,565	0.01%
2023/10/13	6.2	169.92	3	170.17	169.00	3.2	23,739	0.01%
2023/10/12	2.2	171.98	0.5	172.00	171.50	1.7	24,128	0.01%
2023/10/11	5	173.39	4	175.50	171.50	1	24,906	0.00%
2023/10/06	3.1	172.15	2	172.00	172.50	1.1	25,550	0.00%
2023/10/05	5.2	174.19	0	0.00	172.50	5.2	25,793	0.02%
2023/10/04	3.1	173.02	1	173.50	174.00	2.1	25,809	0.01%
2023/10/03	5.1	177.23	1.2	178.92	175.50	3.9	25,840	0.02%
2023/10/02	1	178.50	4.1	178.63	178.50	-3.1	26,042	-0.01%
2023/09/28	1.1	173.63	3.6	174.75	173.50	-2.5	26,337	-0.01%
2023/09/27	8.1	173.26	8	172.81	173.50	0.1	26,484	0.00%
2023/09/26	8.3	177.23	17	177.26	176.00	-8.7	26,457	-0.03%
2023/09/25	2.1	178.57	1.7	178.71	178.50	0.4	26,596	0.00%
2023/09/22	3.5	178.20	6.3	176.50	181.00	-2.9	26,579	-0.01%
2023/09/21	4.7	180.68	2.5	180.70	180.50	2.2	26,499	0.01%
2023/09/20	10.2	185.82	1	183.50	183.50	9.2	26,558	0.03%
2023/09/19	24.1	186.86	10	188.50	188.50	14.1	26,571	0.05%
2023/09/18	15.3	185.91	4	186.88	184.50	11.3	26,467	0.04%
2023/09/15	5.4	189.89	9.2	190.32	190.50	-3.8	26,386	-0.01%
2023/09/14	5.6	185.99	14	185.71	186.00	-8.5	26,171	-0.03%
2023/09/13	9.1	182.73	2	183.75	181.50	7.1	26,200	0.03%
2023/09/12	6	183.33	6	182.50	185.00	0	26,428	0.00%
2023/09/11	8.1	180.89	6.4	182.13	179.50	1.7	26,684	0.01%
2023/09/08	8.1	182.00	1.2	181.21	181.00	6.9	26,828	0.03%
2023/09/07	2	185.50	5	185.70	184.50	-3	27,295	-0.01%
2023/09/06	4	185.50	4	186.13	187.00	0	27,500	0.00%
2023/09/05	2	184.50	3	185.83	186.50	-1	27,786	0.00%
2023/09/04	3	183.00	14	182.36	185.00	-11	28,511	-0.04%
2023/09/01	8.3	183.14	1	183.00	182.00	7.3	28,870	0.03%
2023/08/31	1.2	185.82	5	185.60	185.50	-3.8	29,026	-0.01%
2023/08/30	9.3	185.55	5	185.00	184.00	4.3	29,139	0.01%
2023/08/29	11	183.00	8	183.94	184.00	3	29,237	0.01%
2023/08/28	12.4	177.48	5	177.80	176.00	7.4	29,112	0.03%
2023/08/25	28.3	181.00	8	182.44	179.50	20.3	29,448	0.07%
2023/08/24	12.2	186.23	30.4	186.09	189.00	-18.2	29,388	-0.06%
2023/08/23	3.2	176.19	3	177.50	177.00	0.2	29,334	0.00%
2023/08/22	6.2	173.36	6	175.92	176.00	0.2	30,062	0.00%
2023/08/21	5	173.31	10	173.40	172.50	-5	31,063	-0.02%
2023/08/18	6.4	176.05	10	176.30	174.50	-3.6	31,230	-0.01%
2023/08/17	11	179.22	18.2	177.99	180.50	-7.2	31,514	-0.02%
2023/08/16	18.4	177.96	7	177.86	178.00	11.4	31,889	0.04%
2023/08/15	11	175.68	10	175.55	175.50	1	31,957	0.00%
2023/08/14	4.2	169.57	4.1	170.73	170.50	0.1	32,426	0.00%
2023/08/11	4	175.75	29	177.05	174.50	-25	32,885	-0.08%
2023/08/10	25.3	178.64	12	178.63	177.00	13.3	33,081	0.04%
2023/08/09	6.1	185.57	21.3	184.31	184.00	-15.2	33,007	-0.05%
2023/08/08	11.2	179.16	5.1	179.12	178.50	6.1	32,919	0.02%
2023/08/07	5.1	181.15	112.1	179.47	182.00	-107	33,012	-0.32%	大賣/鉅額交易
2023/08/04	7.5	176.45	36.2	176.44	177.50	-28.7	33,076	-0.09%
2023/08/02	16.5	182.09	12.8	180.49	180.00	3.7	33,196	0.01%
2023/08/01	17.3	185.81	6.1	186.74	186.00	11.2	33,560	0.03%
2023/07/31	12.5	190.06	14	185.93	184.50	-1.6	33,969	0.00%
2023/07/28	17.3	190.29	13.1	191.27	191.00	4.2	33,919	0.01%
2023/07/27	131.5	192.25	18.3	191.66	190.50	113.2	33,959	0.33%	大買/鉅額交易
2023/07/26	22.1	200.57	25.5	199.89	197.50	-3.4	33,805	-0.01%
2023/07/25	74.4	202.82	40.3	200.79	195.50	34.1	33,790	0.10%
2023/07/24	26.3	197.15	16	198.09	199.50	10.3	32,927	0.03%
2023/07/21	49.3	190.95	13	190.46	190.50	36.3	32,768	0.11%
2023/07/20	27.1	199.43	16	196.53	196.50	11.1	32,526	0.03%
2023/07/19	76	203.37	25	202.35	203.00	51	32,017	0.16%
2023/07/18	8	187.98	47.3	195.32	200.00	-39.3	30,787	-0.13%
2023/07/17	26	185.35	14.3	184.08	182.00	11.7	29,625	0.04%
2023/07/14	17	185.38	18.4	185.74	187.00	-1.4	29,371	0.00%
2023/07/13	10	174.95	28.1	173.37	175.50	-18.1	28,676	-0.06%
2023/07/12	16.1	170.44	5	170.50	171.00	11.1	27,913	0.04%
2023/07/11	4.2	169.51	7	169.29	169.00	-2.8	27,712	-0.01%
2023/07/10	7	168.71	10	168.15	167.00	-3	27,827	-0.01%
2023/07/07	6	168.83	12.1	168.84	170.00	-6.1	27,843	-0.02%
2023/07/06	36.5	170.90	16.6	170.57	169.00	19.9	27,676	0.07%
2023/07/05	4.1	181.02	1.3	180.88	178.00	2.8	27,240	0.01%
2023/07/04	3.4	179.66	1	180.00	180.00	2.4	27,075	0.01%
2023/07/03	2.2	179.40	2	178.75	179.50	0.2	27,204	0.00%
2023/06/30	0	0.00	1	176.00	176.00	-1	27,500	0.00%
2023/06/29	0.3	175.00	2	175.00	174.00	-1.7	28,041	-0.01%
2023/06/28	5.2	174.43	3	173.67	173.00	2.2	28,063	0.01%
2023/06/27	1.2	179.96	18	176.86	177.00	-16.9	28,482	-0.06%
2023/06/26	3.6	181.12	0.2	181.00	180.00	3.4	28,569	0.01%
2023/06/21	1	187.50	0	0.00	187.00	1	29,175	0.00%
2023/06/20	2	186.25	6	185.83	188.50	-4	29,637	-0.01%
2023/06/19	1	188.00	7.4	187.58	185.50	-6.4	29,823	-0.02%
2023/06/16	6	186.33	18.1	187.66	189.50	-12.1	30,056	-0.04%
2023/06/15	9	184.17	16.3	185.12	186.50	-7.3	29,855	-0.02%
2023/06/14	10	178.70	7.5	180.33	180.50	2.5	29,629	0.01%
2023/06/13	12	177.88	19.1	179.42	180.00	-7.1	29,512	-0.02%
2023/06/12	7	171.36	5.2	172.04	172.50	1.8	29,054	0.01%
2023/06/09	10.6	169.30	168	167.31	171.50	-157.4	28,957	-0.54%	大賣/鉅額交易
2023/06/08	29.6	169.31	3.8	167.44	167.00	25.7	28,788	0.09%
2023/06/07	7.4	174.96	1.3	174.92	176.00	6.1	28,229	0.02%
2023/06/06	6.3	178.97	19.3	177.47	177.00	-13.1	28,025	-0.05%
2023/06/05	4	180.13	1	181.50	181.00	3	28,021	0.01%
2023/06/02	23.1	182.45	13	182.15	182.00	10.1	27,967	0.04%
2023/06/01	5.1	180.30	9.5	180.63	181.00	-4.4	27,935	-0.02%
2023/05/31	14.1	180.42	5.1	180.71	180.50	9	28,316	0.03%
2023/05/30	5.2	179.87	6.6	179.43	180.00	-1.4	28,128	0.00%
2023/05/29	13.3	182.92	49	188.55	182.50	-35.7	28,229	-0.13%
2023/05/26	39.6	187.54	37.1	186.28	185.50	2.5	28,279	0.01%
2023/05/25	58.1	176.57	37	177.69	180.50	21.1	27,771	0.08%
2023/05/24	16.2	166.45	11	165.45	167.50	5.2	26,934	0.02%
2023/05/23	21	165.64	20.1	165.62	167.00	0.9	26,869	0.00%
2023/05/22	28.3	163.81	17	161.12	161.00	11.3	26,560	0.04%
2023/05/19	9	167.78	12.3	168.82	170.00	-3.3	26,206	-0.01%
2023/05/18	19.9	168.82	18	168.17	167.50	1.9	26,351	0.01%
2023/05/17	14	163.61	26.9	164.52	165.00	-12.9	26,099	-0.05%
2023/05/16	73	160.16	30	161.05	161.00	43	25,638	0.17%
2023/05/15	7	157.57	55	156.61	156.00	-48	25,354	-0.19%
2023/05/12	9.1	157.69	10	158.50	160.00	-0.9	25,345	0.00%
2023/05/11	22.1	158.65	29	156.98	156.00	-6.9	25,166	-0.03%
2023/05/10	11.2	157.32	71.9	157.10	158.00	-60.7	25,089	-0.24%
2023/05/09	80.1	159.22	71.5	159.05	160.50	8.6	25,096	0.03%
2023/05/08	127.2	160.12	128.3	159.49	161.00	-1.2	25,088	0.00%	大買/大賣/
2023/05/05	15.8	151.09	30.2	151.35	152.50	-14.4	24,541	-0.06%
2023/05/04	35.1	147.43	31	146.39	148.50	4.1	24,440	0.02%
2023/05/03	30	146.42	20	146.73	147.00	10	24,546	0.04%
2023/05/02	14.2	144.43	12.3	145.23	143.50	1.9	24,416	0.01%
2023/04/28	3.1	144.46	52.5	144.01	145.00	-49.4	24,457	-0.20%
2023/04/27	8.3	136.13	6	136.92	136.50	2.3	23,763	0.01%
2023/04/26	14	139.14	8	138.69	139.00	6	23,835	0.03%
2023/04/25	14	137.75	13	137.38	135.00	1	23,701	0.00%
2023/04/24	1	138.00	12	139.04	139.50	-11	23,545	-0.05%
2023/04/21	6.1	137.17	12	137.96	136.50	-5.9	23,472	-0.03%
2023/04/20	9.2	135.24	16	135.97	135.50	-6.8	23,368	-0.03%
2023/04/19	15.2	133.84	24	135.00	132.50	-8.8	23,543	-0.04%
2023/04/18	16.3	137.63	4	136.50	136.50	12.3	23,617	0.05%
2023/04/17	14	138.93	0	0.00	139.00	14	23,761	0.06%
2023/04/14	6	139.67	13	139.81	139.00	-7	23,949	-0.03%
2023/04/13	25	140.32	8	140.63	139.50	17	23,954	0.07%
2023/04/12	6.4	141.77	6	142.33	142.00	0.4	23,932	0.00%
2023/04/11	14	143.86	10.1	143.00	143.00	3.9	23,978	0.02%
2023/04/10	0	0.00	4.7	144.46	144.50	-4.7	24,062	-0.02%
2023/04/07	8	144.75	3	144.33	144.50	5	24,146	0.02%
2023/04/06	9	143.56	4	144.13	144.00	5	24,192	0.02%
2023/03/31	81	147.90	34.1	148.81	147.50	46.9	24,432	0.19%
2023/03/30	23.3	146.77	23.4	146.78	147.50	0	24,442	0.00%
2023/03/29	23	140.30	11	140.77	140.50	12	24,829	0.05%
2023/03/28	30.9	141.14	5	140.30	138.50	25.9	25,628	0.10%
2023/03/27	11	146.27	5	147.70	145.50	6	25,225	0.02%
2023/03/24	25.3	148.62	71.1	149.14	148.00	-45.8	25,244	-0.18%
2023/03/23	29.6	144.20	33	143.32	146.00	-3.4	24,511	-0.01%
2023/03/22	34.2	141.48	52.1	141.51	140.00	-18	24,185	-0.07%
2023/03/21	15	137.63	9	137.78	138.50	6	24,170	0.02%
2023/03/20	0	0.00	9	135.06	135.50	-9	23,881	-0.04%
2023/03/17	3	131.50	8	132.69	134.00	-5	24,105	-0.02%
2023/03/16	10.1	130.50	2	129.50	129.50	8.1	24,434	0.03%
2023/03/15	5.1	131.51	2	132.25	131.00	3.1	25,342	0.01%
2023/03/14	4.1	131.01	1	131.50	130.50	3.1	25,725	0.01%
2023/03/13	8	132.69	6	133.25	133.50	2	26,381	0.01%
2023/03/10	14.3	132.94	31	134.03	131.50	-16.7	26,488	-0.06%
2023/03/09	10.2	136.46	5	136.60	136.00	5.2	27,683	0.02%
2023/03/08	15	137.23	6	137.75	137.00	9	27,666	0.03%
2023/03/07	19.1	136.13	7	135.79	136.50	12.1	27,869	0.04%
2023/03/06	3	138.00	24	138.35	138.50	-21	27,852	-0.08%
2023/03/03	27.1	136.74	25	136.52	136.50	2.1	28,013	0.01%
2023/03/02	19.5	131.17	19	134.11	134.00	0.5	27,673	0.00%
2023/03/01	22.1	127.27	17	129.41	131.50	5.1	27,695	0.02%
2023/02/24	33.4	129.02	41.3	129.39	128.00	-8	27,536	-0.03%
2023/02/23	8.6	134.06	9	134.17	134.00	-0.4	27,064	0.00%
2023/02/22	11.3	134.32	2	134.00	133.50	9.3	27,349	0.03%
2023/02/21	3	137.00	4	137.63	137.50	-1	27,513	0.00%
2023/02/20	14	137.00	1	138.00	136.50	13	27,910	0.05%
2023/02/17	7.3	135.97	2.3	136.00	136.00	5	28,466	0.02%
2023/02/16	7	138.29	5	138.30	138.50	2	29,275	0.01%
2023/02/15	5.1	135.31	86	132.62	137.50	-80.9	30,468	-0.27%
2023/02/14	6.5	131.54	2	132.00	131.50	4.5	30,890	0.01%
2023/02/13	1.3	129.24	1	129.00	128.50	0.3	32,245	0.00%
2023/02/10	84.2	129.77	1	130.00	129.00	83.2	33,137	0.25%
2023/02/09	2	132.00	3	132.33	132.50	-1	33,431	0.00%
2023/02/08	3.1	130.85	1	130.50	131.50	2.1	33,774	0.01%
2023/02/07	5	130.20	6	130.17	130.00	-1	33,943	0.00%
2023/02/06	31.1	130.32	14	129.61	129.00	17.1	34,204	0.05%
2023/02/03	18.1	140.17	3	140.83	137.00	15.1	34,062	0.04%
2023/02/02	15	141.67	10.7	143.18	143.50	4.3	34,277	0.01%
2023/02/01	8	140.81	10.1	140.96	141.50	-2.1	34,457	-0.01%
2023/01/31	10.1	136.29	10	136.95	136.50	0	34,564	0.00%
2023/01/30	9	132.39	19.2	133.38	136.00	-10.2	35,279	-0.03%
2023/01/17	9	126.39	1	127.50	127.00	8	35,331	0.02%
2023/01/16	6.1	128.50	9.5	129.76	128.00	-3.5	36,209	-0.01%
2023/01/13	4	127.88	9	128.22	126.00	-5	36,404	-0.01%
2023/01/12	18.1	127.48	14	125.36	125.00	4.1	36,934	0.01%
2023/01/11	12	127.04	16	128.00	128.00	-4	37,413	-0.01%
2023/01/10	14.2	126.39	19	126.29	126.50	-4.8	37,953	-0.01%
2023/01/09	17.1	127.10	29	125.59	127.50	-11.9	38,592	-0.03%
2023/01/06	21.3	122.88	29.1	120.62	123.00	-7.8	38,463	-0.02%
2023/01/05	35	119.11	18	119.50	119.00	17	38,437	0.04%
2023/01/04	16.1	119.47	9	119.50	120.00	7.1	38,524	0.02%
2023/01/03	1	121.50	4	121.25	122.00	-3	38,642	-0.01%
2022/12/30	10	121.05	6	122.67	120.00	4	38,893	0.01%
2022/12/29	7	120.57	7	120.57	121.50	0	38,945	0.00%
2022/12/28	7	121.14	6	120.33	120.00	1	39,277	0.00%
2022/12/27	5	123.60	0	0.00	122.50	5	39,633	0.01%
2022/12/26	16	122.59	14.1	123.00	123.00	2	39,842	0.00%
2022/12/23	30	123.68	21	121.74	125.00	9	40,196	0.02%
2022/12/22	7.6	121.30	9.2	122.82	122.00	-1.6	40,091	0.00%
2022/12/21	42.5	122.56	19.3	122.64	120.50	23.3	40,102	0.06%
2022/12/20	31.8	128.10	32	127.67	126.50	-0.2	39,454	0.00%
2022/12/19	9	141.28	5	140.80	140.50	4	38,921	0.01%
2022/12/16	11.3	142.87	13	143.12	142.00	-1.7	38,881	0.00%
2022/12/15	9.1	148.28	2	148.00	149.00	7.1	38,834	0.02%
2022/12/14	2	145.50	5	147.20	147.50	-3	38,939	-0.01%
2022/12/13	9.1	149.10	4	146.25	146.00	5.1	39,001	0.01%
2022/12/12	3	147.83	7	149.86	150.00	-4	38,827	-0.01%
2022/12/09	43	151.44	25	148.02	149.50	18	39,005	0.05%
2022/12/08	48.2	149.56	46	148.72	149.50	2.2	38,854	0.01%
2022/12/07	64.4	152.53	26	157.35	150.00	38.4	38,833	0.10%
2022/12/06	22.1	164.43	16	165.41	163.00	6.1	38,234	0.02%
2022/12/05	47.1	165.51	58	165.84	166.00	-10.9	38,054	-0.03%
2022/12/02	19.2	160.06	20	160.93	160.50	-0.8	37,559	0.00%
2022/12/01	66.1	161.59	71.4	161.66	159.50	-5.3	37,807	-0.01%
2022/11/30	29.1	154.10	28	152.84	155.50	1.1	36,551	0.00%
2022/11/29	40.2	150.87	26	152.44	151.00	14.2	36,655	0.04%
2022/11/28	25	155.60	29	154.03	155.50	-4	36,801	-0.01%
2022/11/25	43.1	158.11	22	156.68	156.50	21.1	37,569	0.06%
2022/11/24	23.1	156.65	23	154.04	157.50	0.1	37,308	0.00%
2022/11/23	24.2	157.06	29	153.74	153.50	-4.8	37,153	-0.01%
2022/11/22	24.1	157.00	19	156.00	156.00	5.1	37,179	0.01%
2022/11/21	22	156.36	19	153.58	157.00	3	37,057	0.01%
2022/11/18	31	155.58	32.5	156.98	154.00	-1.5	36,990	0.00%
2022/11/17	35	161.21	24.1	158.58	158.50	10.9	36,745	0.03%
2022/11/16	22.1	160.25	30.3	160.67	161.50	-8.3	36,811	-0.02%
2022/11/15	44.1	159.07	47.1	159.06	161.00	-3	36,767	-0.01%
2022/11/14	60.1	159.66	37	159.58	158.50	23.1	36,487	0.06%
2022/11/11	11	158.73	26.8	160.13	158.00	-15.7	35,903	-0.04%
2022/11/10	46	144.79	54	145.45	147.00	-8	34,562	-0.02%
2022/11/09	61.9	140.53	102	142.05	145.00	-40.1	34,019	-0.12%	大賣/
2022/11/08	31	132.82	41	134.85	133.00	-10	33,249	-0.03%
2022/11/07	31	127.84	105	127.59	128.00	-74	32,763	-0.23%	大賣/
2022/11/04	23	125.37	33	127.62	129.00	-10	32,663	-0.03%
2022/11/03	26.3	127.93	27	127.57	127.50	-0.7	32,429	0.00%
2022/11/02	50.1	126.98	34	127.43	127.50	16.1	32,426	0.05%
2022/11/01	42	124.85	55	125.05	125.00	-13	32,127	-0.04%
2022/10/31	63	124.57	30	124.75	124.50	33	32,406	0.10%
2022/10/28	35	122.27	51	121.77	122.50	-16	32,386	-0.05%
2022/10/27	100	120.91	6	120.42	120.50	94	32,343	0.29%
2022/10/26	56	119.01	45	120.17	118.50	11	32,566	0.03%
2022/10/25	36	122.74	36	121.54	121.50	0	32,418	0.00%
2022/10/24	33	123.64	55	122.66	122.00	-22	32,909	-0.07%
2022/10/21	30	116.72	29	116.88	116.50	1	33,140	0.00%
2022/10/20	40	116.38	31	118.37	116.50	9	33,587	0.03%
2022/10/19	36	123.13	38	121.86	122.50	-2	33,184	-0.01%
2022/10/18	53	122.33	27	121.04	121.00	26	32,816	0.08%
2022/10/17	33	116.30	24	117.15	119.50	9	32,568	0.03%
2022/10/14	18	116.39	33	116.77	118.00	-15	32,329	-0.05%
2022/10/13	32	109.00	25	112.10	107.50	7	32,698	0.02%
2022/10/12	21.3	112.85	23	113.17	113.00	-1.7	32,790	-0.01%
2022/10/11	27	112.30	21	114.50	112.00	6	32,949	0.02%
2022/10/07	28	120.25	29	121.14	120.00	-1	33,045	0.00%
2022/10/06	18	121.72	26	123.06	123.50	-8	33,041	-0.02%
2022/10/05	21	123.00	19	122.50	121.50	2	33,122	0.01%
2022/10/04	11	121.22	10	122.55	122.50	1	32,909	0.00%
2022/10/03	26	117.81	39.2	116.75	117.50	-13.2	32,733	-0.04%
2022/09/30	21	115.67	49.3	113.29	117.50	-28.3	33,043	-0.09%
2022/09/29	46.3	116.40	17	118.32	113.00	29.3	33,152	0.09%
2022/09/28	38.2	117.03	25	118.74	115.00	13.2	33,183	0.04%
2022/09/27	21	122.60	34.6	120.06	123.50	-13.6	33,283	-0.04%
2022/09/26	32	121.16	40	119.56	118.00	-8	33,442	-0.02%
2022/09/23	24	123.98	29.3	123.49	123.00	-5.2	33,728	-0.02%
2022/09/22	30	123.88	22	123.98	124.00	8	33,827	0.02%
2022/09/21	20	129.40	24	127.96	127.50	-4	33,785	-0.01%
2022/09/20	26	132.75	20	129.00	129.00	6	34,024	0.02%
2022/09/19	21	132.36	23	131.78	131.50	-2	34,086	-0.01%
2022/09/16	20	130.95	27	133.11	130.00	-7	34,195	-0.02%
2022/09/15	25.1	133.31	29	136.45	133.00	-3.9	34,302	-0.01%
2022/09/14	23	135.22	29	134.48	135.50	-6	34,700	-0.02%
2022/09/13	44	140.76	21	139.71	139.00	23	34,961	0.07%
2022/09/12	19	142.47	22	143.93	142.50	-3	35,100	-0.01%
2022/09/08	27	138.81	22	139.59	139.50	5	36,276	0.01%
2022/09/07	30	136.43	28.9	134.58	139.00	1.1	37,968	0.00%
2022/09/06	4	138.88	4.2	140.57	139.00	-0.2	38,164	0.00%
2022/09/05	24	138.38	29	141.72	138.00	-5	38,203	-0.01%
2022/09/02	28	139.88	49.1	139.43	138.50	-21.1	38,114	-0.06%
2022/09/01	46.6	142.90	35.9	139.84	138.00	10.6	37,632	0.03%
2022/08/31	5	151.10	1	151.50	151.50	4	36,962	0.01%
2022/08/30	18	152.06	19	152.89	153.00	-1	37,023	0.00%
2022/08/29	10	150.80	29	150.21	151.50	-19	37,115	-0.05%
2022/08/26	18	157.50	20	156.73	156.50	-2	36,956	-0.01%
2022/08/25	23.1	154.85	16	155.50	154.50	7.1	37,138	0.02%
2022/08/24	20	152.68	27	153.52	154.50	-7	37,485	-0.02%
2022/08/23	42.3	157.42	18	160.03	154.50	24.3	37,409	0.06%
2022/08/22	47.5	164.66	43	165.76	163.50	4.5	37,361	0.01%
2022/08/19	28.9	161.10	32	163.27	163.50	-3.1	37,206	-0.01%
2022/08/18	29.1	158.85	37	156.22	160.00	-7.9	37,362	-0.02%
2022/08/17	40	159.61	19	161.39	159.00	21	37,299	0.06%
2022/08/16	24.7	162.51	22	162.39	162.50	2.7	37,334	0.01%
2022/08/15	37	163.89	37.1	163.84	163.50	-0.1	37,170	0.00%
2022/08/12	47.6	156.70	42	157.63	158.00	5.6	36,528	0.02%
2022/08/11	2	154.50	5	154.00	152.50	-3	36,305	-0.01%
2022/08/10	21.2	154.00	13	150.73	150.00	8.2	36,250	0.02%
2022/08/09	4.1	153.30	3	154.67	154.00	1.1	36,220	0.00%
2022/08/08	2	150.00	3	148.67	153.00	-1	36,151	0.00%
2022/08/05	4	150.75	6	150.83	150.50	-2	36,140	-0.01%
2022/08/04	14	146.04	6	147.42	146.00	8	35,785	0.02%
2022/08/03	8.6	147.46	3	146.50	147.50	5.6	35,343	0.02%
2022/08/02	19.4	149.13	6	147.92	148.00	13.4	35,063	0.04%
2022/08/01	11.2	155.13	4	157.75	155.00	7.2	34,607	0.02%
2022/07/29	24.5	158.54	13	158.15	158.50	11.5	34,030	0.03%
2022/07/28	48.4	166.53	21.1	166.16	162.00	27.3	33,366	0.08%
2022/07/27	43.1	172.64	23.1	174.41	179.50	20	32,397	0.06%
2022/07/26	5	170.50	20.1	169.94	170.00	-15.1	31,648	-0.05%
2022/07/25	3	176.00	18	174.36	176.00	-15	31,695	-0.05%
2022/07/22	6.1	177.76	11	177.73	177.00	-5	32,085	-0.02%
2022/07/21	37.1	176.12	15.1	175.48	177.50	22	32,633	0.07%
2022/07/20	19	168.82	22	168.70	170.50	-3	32,356	-0.01%
2022/07/19	32	165.13	37	164.58	164.00	-5	31,985	-0.02%
2022/07/18	89.2	162.43	71.3	163.45	163.50	17.9	31,886	0.06%
2022/07/15	21.1	152.98	18.8	154.91	156.50	2.3	31,603	0.01%
2022/07/14	3	150.00	28	152.20	153.50	-25	31,402	-0.08%
2022/07/13	12	154.71	8	157.50	149.50	4	31,220	0.01%
2022/07/12	4	151.13	3.1	149.50	148.50	0.9	31,142	0.00%
2022/07/11	12	155.46	6	155.92	153.00	6	31,094	0.02%
2022/07/08	26	157.46	63	158.70	157.50	-37	30,828	-0.12%
2022/07/07	61	155.25	10.1	153.91	156.50	50.9	30,399	0.17%
2022/07/06	14	150.93	8	150.44	147.50	6	30,012	0.02%
2022/07/05	9	152.28	9	152.94	153.50	0	29,996	0.00%
2022/07/04	6.3	150.67	14	151.68	149.00	-7.7	29,582	-0.03%
2022/07/01	14.2	150.46	47.1	148.37	146.00	-32.9	29,430	-0.11%
2022/06/30	11.1	158.77	9.1	158.45	158.50	2	29,122	0.01%
2022/06/29	4	160.25	6	162.00	162.50	-2	29,127	-0.01%
2022/06/28	5.2	160.72	2	160.00	161.00	3.2	29,070	0.01%
2022/06/27	3	168.66	7.2	167.73	167.50	-4.2	29,029	-0.01%
2022/06/24	6.2	161.27	21.2	162.45	160.50	-15	28,920	-0.05%
2022/06/23	16.6	159.04	17.1	159.68	159.00	-0.5	28,778	0.00%
2022/06/22	45.4	162.19	30	158.98	158.00	15.4	28,839	0.05%
2022/06/21	9.1	167.92	19.7	165.26	169.50	-10.6	28,464	-0.04%
2022/06/20	10.4	161.42	7.1	161.27	157.50	3.3	28,086	0.01%
2022/06/17	25.8	162.77	36.3	163.39	166.00	-10.5	27,775	-0.04%
2022/06/16	64	174.04	20.1	175.49	165.50	43.9	26,598	0.16%
2022/06/15	17.4	191.04	6.1	188.52	183.00	11.3	24,896	0.05%
2022/06/14	7.3	198.08	5	198.00	201.50	2.3	24,619	0.01%
2022/06/13	69	200.49	19	200.82	200.00	50	24,809	0.20%
2022/06/10	2	206.50	18	203.75	206.50	-16	25,100	-0.06%
2022/06/09	24	208.08	3	208.17	206.50	21	25,540	0.08%
2022/06/08	3	203.33	25	204.36	204.50	-22	25,585	-0.09%
2022/06/07	6.4	200.50	1	201.00	200.00	5.4	25,898	0.02%
2022/06/06	23	203.80	9	203.50	203.50	14	26,165	0.05%
2022/06/02	14.2	203.72	25	203.24	203.50	-10.8	26,590	-0.04%
2022/06/01	23.3	206.47	6	206.33	205.50	17.3	26,890	0.06%
2022/05/31	12	214.92	7	215.00	215.50	5	26,755	0.02%
2022/05/30	2	213.25	32.3	212.04	213.00	-30.3	26,804	-0.11%
2022/05/27	42	203.50	25.1	202.39	201.50	16.9	26,707	0.06%
2022/05/26	15.8	204.21	4	207.13	201.50	11.8	27,153	0.04%
2022/05/25	2.5	208.40	2.2	208.91	213.00	0.3	27,629	0.00%
2022/05/24	19.2	210.23	4	209.75	204.00	15.2	28,654	0.05%
2022/05/23	1	216.00	2	217.00	216.00	-1	28,816	0.00%
2022/05/20	2.1	219.88	1	219.00	217.00	1.1	29,177	0.00%
2022/05/19	2	218.25	11.2	217.65	219.00	-9.2	29,942	-0.03%
2022/05/18	11	224.00	5.2	223.37	222.50	5.8	30,060	0.02%
2022/05/17	3	219.50	12	219.38	219.50	-9	30,272	-0.03%
2022/05/16	6	216.58	5	220.90	214.50	1	30,309	0.00%
2022/05/13	0	214.50	10.5	213.64	215.00	-10.5	30,139	-0.03%
2022/05/12	7	212.64	3	213.50	208.50	4	30,285	0.01%
2022/05/11	2.6	212.02	1	212.50	212.00	1.6	30,484	0.01%
2022/05/10	7	211.14	7.1	211.74	216.50	-0.1	30,940	0.00%
2022/05/09	10.1	211.85	10	211.90	211.00	0.1	30,922	0.00%
2022/05/06	17	208.76	2.2	209.84	208.00	14.8	30,785	0.05%
2022/05/05	11.1	222.43	8	224.81	218.00	3.1	30,673	0.01%
2022/05/04	8.1	218.70	7	219.64	217.50	1.1	30,545	0.00%
2022/05/03	3	213.83	4	214.63	213.50	-1	30,705	0.00%
2022/04/29	7.1	212.37	19	212.55	213.00	-11.9	31,125	-0.04%
2022/04/28	35.4	209.47	14	207.21	205.50	21.4	30,759	0.07%
2022/04/27	57.1	204.84	83.1	199.86	216.50	-26	30,313	-0.09%
2022/04/26	3.5	199.79	1	199.50	199.50	2.5	29,572	0.01%
2022/04/25	8.6	201.72	6	202.75	202.00	2.6	29,559	0.01%
2022/04/22	10.7	211.14	3	211.33	210.00	7.7	29,503	0.03%
2022/04/21	13.3	219.41	2	220.25	220.00	11.3	29,467	0.04%
2022/04/20	0.1	219.50	6	216.83	220.00	-5.9	29,621	-0.02%
2022/04/19	2	211.25	1	211.50	210.50	1	29,648	0.00%
2022/04/18	2.1	206.32	3	205.17	206.50	-0.9	29,942	0.00%
2022/04/15	7.5	209.36	6	206.67	205.00	1.5	30,175	0.00%
2022/04/14	5.1	220.95	2	219.25	217.50	3.1	30,373	0.01%
2022/04/13	5.3	214.59	0	0.00	216.50	5.3	30,535	0.02%
2022/04/12	3.5	216.41	3	216.33	215.00	0.5	30,631	0.00%
2022/04/11	14.2	215.42	2	214.76	213.50	12.2	30,835	0.04%
2022/04/08	23.2	229.68	17	228.82	231.00	6.2	30,643	0.02%
2022/04/07	46.1	229.89	25.1	231.72	227.00	21	30,609	0.07%
2022/04/06	23.2	233.56	19	231.13	230.50	4.2	30,340	0.01%
2022/04/01	40	243.70	24	243.94	243.50	16	30,397	0.05%
2022/03/31	28.2	247.09	26.3	248.28	249.00	1.9	30,462	0.01%
2022/03/30	6	249.42	18.3	250.03	248.50	-12.3	31,026	-0.04%
2022/03/29	4	243.50	6	245.83	244.00	-2	30,997	-0.01%
2022/03/28	24.5	241.26	25	241.46	241.00	-0.5	30,908	0.00%
2022/03/25	20.1	243.77	41.1	242.27	246.00	-21	30,920	-0.07%
2022/03/24	1.2	238.20	1	237.00	238.50	0.2	31,276	0.00%
2022/03/23	9	238.17	18.2	238.27	239.00	-9.2	31,287	-0.03%
2022/03/22	18.2	227.17	23	229.26	232.00	-4.8	31,155	-0.02%
2022/03/21	20	226.18	23	224.41	226.00	-3	31,103	-0.01%
2022/03/18	23.2	219.24	20	219.10	219.50	3.2	31,121	0.01%
2022/03/17	33	223.18	34	224.37	225.50	-1	31,208	0.00%
2022/03/16	32.1	215.73	24	217.52	212.50	8.1	31,179	0.03%
2022/03/15	35.7	218.51	23	221.15	217.50	12.7	31,113	0.04%
2022/03/14	29.5	226.73	25	229.66	225.00	4.5	31,009	0.01%
2022/03/11	29	236.53	30	235.72	235.50	-1	30,728	0.00%
2022/03/10	39.1	238.20	32.2	240.00	241.00	6.9	30,780	0.02%
2022/03/09	25	224.30	36.3	224.54	227.00	-11.3	30,999	-0.04%
2022/03/08	27.2	219.07	28	219.80	216.00	-0.8	30,961	0.00%
2022/03/07	33.5	226.58	24	224.69	222.00	9.5	31,407	0.03%
2022/03/04	14	247.32	20	247.23	245.00	-6	31,477	-0.02%
2022/03/03	13.1	250.58	9.3	249.76	246.00	3.9	31,984	0.01%
2022/03/02	5.2	248.71	107	248.34	250.00	-101.8	32,633	-0.31%	大賣/鉅額交易
2022/03/01	24	254.42	6.4	248.27	246.50	17.6	32,721	0.05%
2022/02/25	143.4	256.54	41.4	257.01	254.00	102	32,163	0.32%	大買/鉅額交易
2022/02/24	22.5	245.88	28.1	245.33	243.00	-5.6	31,324	-0.02%
2022/02/23	16.1	236.48	10	237.55	240.50	6.1	30,098	0.02%
2022/02/21	23.2	240.62	24	238.46	237.50	-0.8	29,981	0.00%
2022/02/18	8	244.06	34.2	243.30	242.00	-26.2	29,739	-0.09%
2022/02/17	4.3	232.90	9	235.22	234.50	-4.7	29,288	-0.02%
2022/02/16	20.1	232.09	16.3	233.06	233.50	3.9	29,726	0.01%
2022/02/15	6.1	225.25	17.2	224.92	222.50	-11.2	29,955	-0.04%
2022/02/14	3.2	216.97	8.1	218.19	217.50	-4.9	30,312	-0.02%
2022/02/11	15	220.07	10	222.60	222.00	5	30,787	0.02%
2022/02/10	31	221.37	25	218.42	217.50	6	31,135	0.02%
2022/02/09	31	214.23	17	216.47	221.50	14	31,084	0.05%
2022/02/08	8.1	206.31	9	205.67	205.50	-1	31,235	0.00%
2022/02/07	7	200.43	3	202.17	203.00	4	31,609	0.01%
2022/01/26	4	201.63	6	200.83	200.00	-2	32,474	-0.01%
2022/01/25	7.2	201.16	6	201.67	200.50	1.2	33,702	0.00%
2022/01/24	5	202.60	17	203.65	207.00	-12	34,432	-0.03%
2022/01/21	16.3	209.95	2	208.50	201.00	14.3	35,464	0.04%
2022/01/20	0	218.00	3	219.17	222.00	-3	36,943	-0.01%
2022/01/19	8.1	215.62	3	216.50	215.50	5.1	37,518	0.01%
2022/01/18	5	223.90	9	224.83	222.00	-4	38,503	-0.01%
2022/01/17	5.2	222.13	1	221.50	221.50	4.2	39,119	0.01%
2022/01/14	4	216.50	6	214.42	220.00	-2	39,465	-0.01%
2022/01/13	4	217.50	3	217.50	218.00	1	39,962	0.00%
2022/01/12	7	214.86	5	215.70	216.00	2	41,611	0.00%
2022/01/11	5	209.50	4	209.25	208.50	1	42,418	0.00%
2022/01/10	6.9	210.18	7	209.79	209.50	-0.2	42,602	0.00%
2022/01/07	6.9	214.24	3	217.50	217.50	3.9	42,644	0.01%
2022/01/06	6.1	222.64	8	221.00	221.00	-1.9	42,499	0.00%
2022/01/05	7.3	232.46	2	233.50	230.00	5.3	42,443	0.01%
2022/01/04	4	235.13	26	232.46	237.00	-22	42,333	-0.05%
2022/01/03	37.2	235.04	18	236.92	231.00	19.2	42,224	0.05%
2021/12/30	5.5	231.68	2	231.75	231.00	3.5	42,145	0.01%
2021/12/29	3	233.67	2	235.75	233.00	1	42,103	0.00%
2021/12/28	5.1	237.05	25	236.48	239.00	-19.9	42,363	-0.05%
2021/12/27	73	243.73	27	239.09	236.00	46	42,571	0.11%
2021/12/24	27	241.98	7	238.07	239.00	20	42,333	0.05%
2021/12/23	31	234.79	54.3	235.96	240.00	-23.3	42,380	-0.06%
2021/12/22	17.1	226.96	18	226.86	227.50	-1	41,890	0.00%
2021/12/21	9	217.11	15	218.57	222.50	-6	41,888	-0.01%
2021/12/20	21.1	220.60	10	219.80	218.00	11.1	42,008	0.03%
2021/12/17	52.8	222.06	49	223.00	222.00	3.8	41,913	0.01%
2021/12/16	10	223.15	12	224.75	225.00	-2	41,271	0.00%
2021/12/15	7.2	221.45	2	222.25	221.50	5.2	41,202	0.01%
2021/12/14	8	217.00	17	217.18	216.00	-9	41,149	-0.02%
2021/12/13	8	221.94	2	219.50	220.50	6	41,250	0.01%
2021/12/10	5	221.40	8	222.88	224.50	-3	41,011	-0.01%
2021/12/09	17	221.97	6	219.50	218.00	11	40,704	0.03%
2021/12/08	5	222.40	9	223.33	221.00	-4	40,307	-0.01%
2021/12/07	19.3	223.31	8	224.88	216.50	11.3	40,093	0.03%
2021/12/06	5	218.90	1.6	218.75	219.00	3.4	39,898	0.01%
2021/12/03	4	215.63	9	214.44	217.50	-5	40,230	-0.01%
2021/12/02	17.5	219.67	48.1	215.66	213.00	-30.6	40,435	-0.08%
2021/12/01	13.2	223.12	10	223.10	223.50	3.2	40,183	0.01%
2021/11/30	95.3	224.49	62	226.55	228.00	33.3	40,365	0.08%
2021/11/29	28	208.70	18	210.19	213.00	10	39,603	0.03%
2021/11/26	24	208.29	16.5	206.53	207.50	7.5	39,141	0.02%
2021/11/25	27.1	206.50	49	207.21	210.50	-22	38,392	-0.06%
2021/11/24	22.5	199.32	27	200.83	198.50	-4.5	37,769	-0.01%
2021/11/23	4	197.13	18	196.31	197.00	-14	37,719	-0.04%
2021/11/22	4	190.75	2	190.50	196.00	2	37,712	0.01%
2021/11/19	4	195.50	14	195.39	195.50	-10	37,944	-0.03%
2021/11/18	27	192.44	14	192.25	192.50	13	37,931	0.03%
2021/11/17	9	195.06	19	196.32	198.00	-10	37,752	-0.03%
2021/11/16	15	194.03	14	196.04	195.00	1	37,770	0.00%
2021/11/15	31	200.29	51.1	201.38	196.00	-20.1	37,550	-0.05%
2021/11/12	73	202.21	63	201.75	202.00	10	37,218	0.03%
2021/11/11	59.2	197.40	71	197.93	195.00	-11.8	36,710	-0.03%
2021/11/10	24	199.92	45.2	197.19	199.50	-21.2	36,293	-0.06%
2021/11/09	61.1	196.49	21.5	196.33	192.50	39.6	36,056	0.11%
2021/11/08	10	189.60	2	190.97	190.00	8	35,453	0.02%
2021/11/05	25	187.50	29	191.81	195.00	-4	35,339	-0.01%
2021/11/04	20.1	192.35	17.1	191.49	190.00	3	34,840	0.01%
2021/11/03	18.5	186.96	58.2	186.15	187.50	-39.7	34,226	-0.12%
2021/11/02	207	196.33	171	197.58	196.00	36	33,303	0.11%	大買/大賣/
2021/11/01	69	193.10	99	190.42	189.00	-30	32,188	-0.09%
2021/10/29	163	184.57	175	184.33	190.00	-12	31,402	-0.04%	大買/大賣/
2021/10/28	113.2	177.93	45.3	178.92	178.50	68	30,448	0.22%	大買/
2021/10/27	4	169.63	22.2	169.80	171.50	-18.2	28,531	-0.06%
2021/10/26	15	155.67	13.2	156.40	156.00	1.9	28,742	0.01%
2021/10/25	6.1	147.13	32	149.02	150.50	-25.9	29,124	-0.09%
2021/10/22	22	145.23	9.6	144.36	143.50	12.4	29,002	0.04%
2021/10/21	80	145.29	109.2	142.52	142.00	-29.2	28,860	-0.10%	大賣/
2021/10/20	105.2	143.87	85	145.28	145.50	20.2	28,646	0.07%	大買/
2021/10/19	22	138.75	35	139.36	141.50	-13	27,469	-0.05%
2021/10/18	63	128.02	62	130.48	129.00	1	27,003	0.00%
2021/10/15	6	126.08	8.3	126.86	126.00	-2.3	27,093	-0.01%
2021/10/14	4	116.75	1	117.00	117.00	3	26,922	0.01%
2021/10/13	8.4	117.09	1	117.00	116.00	7.4	26,806	0.03%
2021/10/12	1	123.50	1	126.50	124.00	0	26,618	0.00%
2021/10/08	3	129.00	3	129.50	130.00	0	26,985	0.00%
2021/10/07	4	125.38	2	127.25	126.50	2	27,350	0.01%
2021/10/06	6	124.67	24	122.52	121.50	-18	27,579	-0.07%
2021/10/05	6.2	123.10	5.2	121.33	125.50	1	28,182	0.00%
2021/10/04	8	125.56	1.1	124.45	122.50	6.9	28,552	0.02%
2021/10/01	6.3	127.73	18	129.58	127.50	-11.7	29,957	-0.04%
2021/09/30	8	130.18	4	131.75	132.00	4	30,758	0.01%
2021/09/29	6.1	131.42	2	131.50	131.00	4.1	30,847	0.01%
2021/09/28	0.1	138.00	14	132.79	137.00	-13.9	31,223	-0.04%
2021/09/27	7.3	138.52	3.1	138.50	138.00	4.3	31,120	0.01%
2021/09/24	3	143.17	5	143.80	143.00	-2	31,299	-0.01%
2021/09/23	7	143.29	8	143.44	142.00	-1	31,283	0.00%
2021/09/22	9	141.56	4.2	143.67	141.00	4.8	31,298	0.02%
2021/09/17	4.2	145.31	11	144.82	147.50	-6.8	31,413	-0.02%
2021/09/16	4	145.50	4	146.13	145.50	0	31,702	0.00%
2021/09/15	2	143.50	2	143.00	141.50	0	32,148	0.00%
2021/09/14	1	143.00	7	143.21	142.50	-6	32,906	-0.02%
2021/09/13	0	0.00	6	144.92	144.50	-6	34,201	-0.02%
2021/09/10	1	142.00	2	145.00	145.50	-1	34,822	0.00%
2021/09/09	9	144.28	3	143.17	144.00	6	35,693	0.02%
2021/09/08	7	142.71	3	143.00	143.00	4	36,309	0.01%
2021/09/07	29	149.55	6	149.83	148.50	23	36,278	0.06%
2021/09/06	17	156.00	12	155.50	154.50	5	36,028	0.01%
2021/09/03	10	151.95	17.1	152.33	155.00	-7.1	36,071	-0.02%
2021/09/02	3.1	149.21	9	148.44	147.50	-5.9	36,138	-0.02%
2021/09/01	3	148.67	3	149.00	148.50	0	36,936	0.00%
2021/08/31	2	145.75	4	146.13	147.50	-2	38,702	-0.01%
2021/08/30	19.1	147.55	16.1	147.50	148.00	3	40,199	0.01%
2021/08/27	11.2	143.66	11	143.91	144.50	0.2	40,642	0.00%
2021/08/26	2	140.25	2	143.75	139.50	0	41,119	0.00%
2021/08/25	6.1	142.02	9	142.89	142.50	-2.9	41,272	-0.01%
2021/08/24	2	139.00	1.8	138.57	136.50	0.3	41,305	0.00%
2021/08/23	15	137.43	6	138.58	138.00	9	41,850	0.02%
2021/08/20	17	132.03	19	131.79	134.00	-2	41,914	0.00%
2021/08/19	23	133.67	15	133.83	131.00	8	41,943	0.02%
2021/08/18	9	132.78	17	131.88	138.00	-8	41,982	-0.02%
2021/08/17	14.1	134.04	6	131.00	128.50	8.1	42,183	0.02%
2021/08/16	6.1	133.62	7	135.14	136.50	-0.9	42,389	0.00%
2021/08/13	10	137.35	6	135.25	135.00	4	42,727	0.01%
2021/08/12	8.2	140.56	5	141.20	142.00	3.2	42,740	0.01%
2021/08/11	6.1	138.45	24	136.23	138.50	-17.9	42,965	-0.04%
2021/08/10	14	140.71	12	141.17	141.00	2	43,419	0.00%
2021/08/09	3	145.33	11	145.23	145.00	-8	43,941	-0.02%
2021/08/06	15	145.60	0	0.00	146.00	15	44,561	0.03%
2021/08/05	6	148.83	15	149.47	148.50	-9	44,987	-0.02%
2021/08/04	4	147.50	1	149.00	147.00	3	45,362	0.01%
2021/08/03	24	149.60	30	148.87	150.00	-6	45,466	-0.01%
2021/08/02	8	145.31	8	145.94	145.50	0	45,164	0.00%
2021/07/30	56.1	146.02	35	145.23	146.00	21.1	45,517	0.05%
2021/07/29	22	149.07	100.5	147.78	151.50	-78.5	45,311	-0.17%
2021/07/28	44.1	134.10	6.5	135.12	138.00	37.7	44,177	0.09%
2021/07/27	19.4	143.08	12.1	140.51	142.00	7.4	44,252	0.02%
2021/07/26	24	142.38	14.1	144.25	146.00	10	44,447	0.02%
2021/07/23	54.1	146.11	23	147.17	139.50	31.1	45,863	0.07%
2021/07/22	48	146.25	16.1	145.47	146.50	32	45,892	0.07%
2021/07/21	17	140.88	14	142.14	137.50	3	45,871	0.01%
2021/07/20	5	142.80	9	141.94	141.50	-4	46,677	-0.01%
2021/07/19	2	143.25	3	141.50	142.00	-1	46,741	0.00%
2021/07/16	10	143.05	61	142.98	143.50	-51	46,909	-0.11%
2021/07/15	52	143.98	8	143.63	143.50	44	46,916	0.09%
2021/07/14	13	141.62	27	141.20	143.00	-14	46,657	-0.03%
2021/07/13	29	140.10	37.1	137.90	136.00	-8.1	46,685	-0.02%
2021/07/12	26	142.56	17	141.68	140.50	9	46,350	0.02%
2021/07/09	21	141.79	33	142.32	142.50	-12	45,699	-0.03%
2021/07/08	83	144.26	61.4	143.16	141.00	21.6	45,170	0.05%
2021/07/07	33	137.24	25.1	137.80	137.00	7.9	43,617	0.02%
2021/07/06	7	133.14	8	133.94	132.50	-1	42,823	0.00%
2021/07/05	11	132.95	17.4	132.27	132.00	-6.4	42,622	-0.02%
2021/07/02	2	125.25	13.6	127.14	126.50	-11.6	42,212	-0.03%
2021/07/01	17.8	124.28	7	123.21	123.50	10.8	42,277	0.03%
2021/06/30	3	128.50	13	129.31	129.00	-10	42,027	-0.02%
2021/06/29	18.2	128.15	14	129.39	127.50	4.2	42,316	0.01%
2021/06/28	18.3	127.30	15	126.73	129.00	3.3	42,459	0.01%
2021/06/25	21.3	128.19	9	128.28	127.50	12.3	43,049	0.03%
2021/06/24	34	132.78	23	130.78	131.00	11	42,902	0.03%
2021/06/23	27	134.54	13	134.58	132.00	14	42,736	0.03%
2021/06/22	48	137.28	66	136.36	134.50	-18	42,414	-0.04%
2021/06/21	52	131.30	35	131.79	131.00	17	41,300	0.04%
2021/06/18	39	135.77	31	135.42	130.00	8	40,949	0.02%
2021/06/17	11	132.82	52	131.04	134.00	-41	40,204	-0.10%
2021/06/16	45	130.52	33.1	128.73	126.00	11.9	39,790	0.03%
2021/06/15	27	127.26	18	126.92	127.00	9	39,540	0.02%
2021/06/11	24.2	125.82	10	125.35	124.50	14.2	39,293	0.04%
2021/06/10	32	127.22	14	128.71	129.00	18	38,866	0.05%
2021/06/09	38	128.17	38	127.96	127.00	0	38,364	0.00%
2021/06/08	116	130.31	66.2	129.31	125.50	49.8	37,625	0.13%	大買/
2021/06/07	62.1	122.29	68	124.38	127.50	-5.9	35,915	-0.02%
2021/06/04	32	118.05	12	118.25	117.50	20	34,528	0.06%
2021/06/03	22	117.66	21.1	119.64	121.50	0.9	34,260	0.00%
2021/06/02	5	113.20	29	114.79	110.50	-24	33,571	-0.07%
2021/06/01	37	113.34	7	113.07	113.00	30	33,590	0.09%
2021/05/31	5	108.80	16.9	110.03	112.50	-11.9	33,698	-0.04%
2021/05/28	10.2	103.64	25	104.88	104.50	-14.8	33,554	-0.04%
2021/05/27	9	100.94	2	101.50	101.00	7	33,888	0.02%
2021/05/26	10	105.65	12	103.54	103.00	-2	34,331	-0.01%
2021/05/25	11	106.18	12	107.50	105.50	-1	35,061	0.00%
2021/05/24	13	101.04	14	101.10	103.50	-1	36,108	0.00%
2021/05/21	23.1	99.22	78.3	99.16	100.50	-55.2	37,302	-0.15%
2021/05/20	12.3	96.17	8	97.46	94.60	4.3	37,401	0.01%
2021/05/19	16.2	98.48	12	98.28	98.10	4.2	37,295	0.01%
2021/05/18	21	96.04	131	97.64	99.70	-110	37,232	-0.30%	大賣/鉅額交易
2021/05/17	59	94.43	151	94.57	93.10	-92	37,215	-0.25%	大賣/
2021/05/14	126	96.58	28	100.69	95.00	98	37,677	0.26%	大買/
2021/05/13	185	93.27	76	94.68	94.60	109	38,375	0.28%	大買/鉅額交易
2021/05/12	24	94.42	23	91.01	91.20	1	38,151	0.00%
2021/05/11	68.6	97.38	6	96.48	96.40	62.6	37,916	0.17%
2021/05/10	2	105.50	107	104.56	101.50	-105	37,896	-0.28%	大賣/鉅額交易
2021/05/07	16	106.78	20	106.95	106.50	-4	37,982	-0.01%
2021/05/06	11	103.94	71.3	103.31	106.50	-60.3	37,971	-0.16%
2021/05/05	14	101.76	8	100.75	99.00	6	37,700	0.02%
2021/05/04	121.2	103.11	17.1	103.75	104.50	104.1	37,873	0.27%	大買/鉅額交易
2021/05/03	13.7	111.67	13.3	113.08	109.50	0.5	37,914	0.00%
2021/04/29	59.1	115.41	155.5	117.54	115.00	-96.3	38,351	-0.25%	大賣/
2021/04/28	10	110.10	55	111.81	112.50	-45	36,899	-0.12%
2021/04/27	14.1	101.82	18	101.61	102.50	-3.9	36,684	-0.01%
2021/04/26	117	98.87	88.4	98.91	99.80	28.6	36,282	0.08%	大買/
2021/04/23	3	93.10	48	93.87	94.20	-45	35,756	-0.13%
2021/04/22	5	92.16	38	92.44	90.80	-33	36,308	-0.09%
2021/04/21	14	93.31	4	92.75	92.60	10	36,378	0.03%
2021/04/20	6	93.40	15	93.03	93.30	-9	37,309	-0.02%
2021/04/19	22	92.81	56.4	92.99	93.20	-34.4	38,595	-0.09%
2021/04/16	6.3	88.95	12	90.03	90.10	-5.7	38,726	-0.01%
2021/04/15	12.2	87.95	11	87.91	87.90	1.2	39,070	0.00%
2021/04/14	38.7	87.30	31	85.30	87.50	7.7	39,642	0.02%
2021/04/13	11.3	88.81	0	0.00	88.00	11.3	41,201	0.03%
2021/04/12	12	90.62	5	90.22	89.60	7	42,270	0.02%
2021/04/09	22	92.59	8	93.10	91.70	14	43,353	0.03%
2021/04/08	11	91.56	68	92.80	92.90	-57	43,479	-0.13%
2021/04/07	33	92.09	11	92.14	91.40	22	43,664	0.05%
2021/04/06	1	91.90	10	92.85	93.10	-9	43,839	-0.02%
2021/04/01	10	91.50	4.5	92.63	91.60	5.5	43,770	0.01%
2021/03/31	9	91.86	5	91.72	91.50	4	43,520	0.01%
2021/03/30	19	92.22	22	91.78	91.20	-3	43,491	-0.01%
2021/03/29	21.1	90.71	15	89.92	89.80	6.1	43,283	0.01%
2021/03/26	2	89.05	19	88.44	89.90	-17	43,297	-0.04%
2021/03/25	12.4	86.90	14	86.33	85.90	-1.6	43,389	0.00%
2021/03/24	2	88.05	2.5	88.60	87.90	-0.5	43,405	0.00%
2021/03/23	7.2	88.12	3	89.33	88.00	4.2	44,490	0.01%
2021/03/22	6.3	87.85	1	87.60	87.70	5.3	45,900	0.01%
2021/03/19	24.1	89.46	7	89.20	89.00	17.1	46,716	0.04%
2021/03/18	90	92.40	33	92.72	92.10	57	46,643	0.12%
2021/03/17	20.1	91.02	18	91.35	90.90	2.1	47,115	0.00%
2021/03/16	30.5	91.33	33	91.08	90.70	-2.5	47,263	-0.01%
2021/03/15	31.2	90.72	10	90.70	90.60	21.2	47,636	0.04%
2021/03/12	43	92.29	40	91.76	91.50	3	47,867	0.01%
2021/03/11	31	90.57	28	92.17	92.90	3	47,966	0.01%
2021/03/10	31.1	88.65	63	88.78	88.70	-31.9	48,491	-0.07%
2021/03/09	21.1	87.47	0	0.00	86.60	21.1	48,790	0.04%
2021/03/08	28	92.11	36	91.03	90.20	-8	48,940	-0.02%
2021/03/05	11	91.63	29	91.98	91.20	-18	50,104	-0.04%
2021/03/04	48	93.07	51	92.22	92.70	-3	52,442	-0.01%
2021/03/03	29.4	91.96	46	92.43	91.80	-16.6	53,757	-0.03%
2021/03/02	54	97.95	40	95.28	94.30	14	55,577	0.03%
2021/02/26	53	97.15	54	97.28	97.50	-1	56,057	0.00%
2021/02/25	59.1	97.00	47	97.74	95.60	12.1	56,942	0.02%
2021/02/24	99	100.45	47.1	99.20	97.00	51.9	57,015	0.09%
2021/02/23	92	98.89	109	99.41	99.60	-17	55,581	-0.03%	大賣/
2021/02/22	41	94.28	85	94.95	95.40	-44	54,311	-0.08%
2021/02/19	7	91.71	17	92.15	91.60	-10	53,977	-0.02%
2021/02/18	20	91.32	23	91.41	91.60	-3	54,251	-0.01%
2021/02/17	47	91.22	40	91.23	91.60	7	54,421	0.01%
2021/02/05	27.1	85.51	43.1	87.72	89.70	-16	54,179	-0.03%
2021/02/04	87.2	83.86	40	83.87	84.10	47.2	53,694	0.09%
2021/02/03	70	87.35	39	86.82	86.30	31	53,575	0.06%
2021/02/02	41.1	88.10	57	88.29	88.70	-15.9	54,535	-0.03%
2021/02/01	22.1	85.17	21	85.70	85.80	1.1	54,538	0.00%
2021/01/29	45.1	87.97	40	86.98	86.50	5.1	55,129	0.01%
2021/01/28	105	88.77	53	88.34	88.10	52	55,493	0.09%	大買/
2021/01/27	32	92.74	14	93.22	92.60	18	55,971	0.03%
2021/01/26	35	95.01	21	96.06	94.00	14	56,395	0.02%
2021/01/25	45	97.45	7	97.30	95.70	38	57,058	0.07%
2021/01/22	18	99.34	85	100.29	101.00	-67	57,884	-0.12%
2021/01/21	22	94.90	48	94.89	95.60	-26	59,732	-0.04%
2021/01/20	31	93.63	12	93.53	92.40	19	61,407	0.03%
2021/01/19	33	96.48	33.1	95.89	96.40	-0.1	61,789	0.00%
2021/01/18	48.3	95.89	34	96.14	95.00	14.3	61,976	0.02%
2021/01/15	29	99.02	76	98.79	100.00	-47	61,555	-0.08%
2021/01/14	32	97.78	21.6	97.68	96.70	10.4	61,284	0.02%
2021/01/13	93.3	99.35	101	99.61	97.60	-7.7	61,781	-0.01%	大賣/
2021/01/12	47	96.88	57	97.32	99.40	-10	61,431	-0.02%
2021/01/11	24	92.79	109	92.73	94.90	-85	60,811	-0.14%	大賣/
2021/01/08	49	90.19	30	90.45	90.20	19	61,011	0.03%
2021/01/07	28	93.34	49.5	92.24	92.10	-21.5	61,312	-0.04%
2021/01/06	191.8	94.67	121	94.45	91.10	70.8	61,376	0.12%	大買/大賣/
2021/01/05	51	92.48	148	92.70	94.30	-97	60,159	-0.16%	大賣/
2021/01/04	55	90.52	112	89.75	90.50	-57	60,302	-0.09%	大賣/
2020/12/31	132	87.82	133	86.88	87.40	-1	60,960	0.00%	大買/大賣/
2020/12/30	15	87.23	28	87.14	86.90	-13	61,035	-0.02%
2020/12/29	41	85.63	50	85.86	85.70	-9	61,404	-0.01%
2020/12/28	29	85.13	35	85.23	85.30	-6	61,824	-0.01%
2020/12/25	39	84.11	37	84.72	84.00	2	62,192	0.00%
2020/12/24	54	85.08	53.5	84.82	84.50	0.5	63,048	0.00%
2020/12/23	17	84.05	27	85.49	86.20	-10	63,601	-0.02%
2020/12/22	18	83.41	11	83.19	82.10	7	63,628	0.01%
2020/12/21	53	83.35	89	82.77	84.40	-36	63,914	-0.06%
2020/12/18	23	86.01	14	86.36	85.60	9	63,587	0.01%
2020/12/17	37.5	86.37	33	88.63	86.00	4.5	63,837	0.01%
2020/12/16	74	87.62	31	88.14	86.70	43	63,035	0.07%
2020/12/15	16	85.16	30.6	85.26	85.80	-14.6	61,831	-0.02%
2020/12/14	10	82.70	39	83.63	83.80	-29	61,512	-0.05%
2020/12/11	67	82.66	49	83.01	81.60	18	61,773	0.03%
2020/12/10	5	82.34	6	82.65	82.20	-1	62,338	0.00%
2020/12/09	38	83.28	11	83.60	83.20	27	62,771	0.04%
2020/12/08	12	83.08	13	83.75	84.50	-1	62,827	0.00%
2020/12/07	43	82.43	25	81.87	82.00	18	62,863	0.03%
2020/12/04	34	81.75	36	81.58	81.30	-2	62,840	0.00%
2020/12/03	32	84.12	22	83.98	83.70	10	62,580	0.02%
2020/12/02	38	85.88	38	85.57	85.20	0	63,063	0.00%
2020/12/01	52	85.76	48	86.68	84.70	4	63,151	0.01%
2020/11/30	59	91.34	66	91.91	89.90	-7	62,581	-0.01%
2020/11/27	90	89.93	65	90.43	90.40	25	60,742	0.04%
2020/11/26	57	87.49	117.1	88.11	89.60	-60.1	60,438	-0.10%	大賣/
2020/11/25	54	83.99	60	83.27	83.10	-6	58,650	-0.01%
2020/11/24	163	82.07	186	82.14	82.00	-23	58,605	-0.04%	大買/大賣/
2020/11/23	105.2	78.23	139	77.97	78.70	-33.8	57,910	-0.06%	大買/大賣/
2020/11/20	9	75.44	19	75.41	75.70	-10	57,502	-0.02%
2020/11/19	78	75.86	66	75.03	74.90	12	58,172	0.02%
2020/11/18	35	74.68	38	75.35	75.50	-3	59,352	-0.01%
2020/11/17	18	75.34	23	75.30	74.60	-5	61,134	-0.01%
2020/11/16	6.1	74.40	12	74.66	74.60	-5.9	62,521	-0.01%
2020/11/13	20	73.55	38	73.05	74.10	-18	63,706	-0.03%
2020/11/12	49	73.58	39.2	74.46	72.60	9.8	64,521	0.02%
2020/11/11	38	73.57	22	73.70	74.30	16	65,185	0.02%
2020/11/10	43	71.34	44	71.61	71.50	-1	66,517	0.00%
2020/11/09	44	69.64	35	69.61	69.50	9	69,019	0.01%
2020/11/06	59	69.64	38	70.18	68.80	21	71,463	0.03%
2020/11/05	37	68.71	38	68.61	68.80	-1	72,740	0.00%
2020/11/04	51	67.91	62	68.11	68.80	-11	72,944	-0.02%
2020/11/03	31.2	66.13	33	66.93	66.30	-1.8	72,802	0.00%
2020/11/02	56	66.02	22	65.72	65.20	34	73,546	0.05%
2020/10/30	82.2	68.70	75	68.35	68.20	7.2	74,091	0.01%
2020/10/29	106	68.22	52	68.78	67.90	54	73,573	0.07%	大買/
2020/10/28	91.2	76.86	64	76.07	74.90	27.2	71,088	0.04%
2020/10/27	48	83.52	26	82.87	81.60	22	70,088	0.03%
2020/10/26	28.1	85.11	43	84.91	85.40	-14.9	70,887	-0.02%
2020/10/23	52	85.38	17	86.38	85.10	35	71,376	0.05%
2020/10/22	7	86.03	22	86.50	87.30	-15	72,429	-0.02%
2020/10/21	67	86.96	37	86.40	86.40	30	72,400	0.04%
2020/10/20	61.1	86.15	57	86.81	88.00	4.1	71,906	0.01%
2020/10/19	47	86.28	39	86.21	85.50	8	71,528	0.01%
2020/10/16	45	86.15	59	86.25	83.70	-14	71,336	-0.02%
2020/10/15	34	86.17	33	86.62	85.50	1	71,712	0.00%
2020/10/14	63	85.95	66	85.79	85.60	-3	71,470	0.00%
2020/10/13	28	84.51	17	84.10	85.50	11	71,194	0.02%
2020/10/12	45	85.83	71	86.24	85.20	-26	70,769	-0.04%
2020/10/08	132	83.63	200	82.69	84.80	-68	69,865	-0.10%	大買/大賣/
2020/10/07	27	78.42	32	78.92	79.00	-5	68,398	-0.01%
2020/10/06	34	78.25	19	77.91	77.70	15	68,258	0.02%
2020/10/05	28	76.81	32	77.69	78.20	-4	67,908	-0.01%
2020/09/30	34	74.20	32	74.02	74.40	2	67,513	0.00%
2020/09/29	30	76.03	21	75.42	74.10	9	67,447	0.01%
2020/09/28	40	76.58	42	76.55	77.50	-2	67,495	0.00%
2020/09/25	23	72.69	52	72.31	72.50	-29	68,043	-0.04%
2020/09/24	18	74.74	13	74.04	73.80	5	68,601	0.01%
2020/09/23	24	78.07	25	77.51	77.30	-1	68,536	0.00%
2020/09/22	51	78.05	31	77.71	77.40	20	69,533	0.03%
2020/09/21	20	78.57	34	78.41	78.90	-14	70,822	-0.02%
2020/09/18	48	78.70	10	79.01	78.20	38	70,780	0.05%
2020/09/17	24	78.86	60.7	79.45	80.20	-36.7	71,756	-0.05%
2020/09/16	21	77.69	23	77.87	77.90	-2	71,586	0.00%
2020/09/15	95.5	77.53	65	77.27	76.30	30.5	71,361	0.04%
2020/09/14	15	75.26	49	74.25	76.00	-34	70,461	-0.05%
2020/09/11	44	72.63	25.5	72.23	72.30	18.5	70,578	0.03%
2020/09/10	21	72.65	21	72.37	72.90	0	70,539	0.00%
2020/09/09	3.5	72.90	36.1	71.97	73.90	-32.6	70,631	-0.05%
2020/09/08	4	73.20	6	73.35	73.20	-2	70,710	0.00%
2020/09/07	42	74.11	78	72.71	72.10	-36	70,942	-0.05%
2020/09/04	50.1	76.29	27	75.88	75.70	23.1	71,624	0.03%
2020/09/03	34	78.98	36.5	78.81	78.60	-2.5	72,189	0.00%
2020/09/02	26	77.45	25	76.88	76.80	1	71,634	0.00%
2020/09/01	36	75.72	39	75.80	77.40	-3	71,278	0.00%
2020/08/31	80	74.63	42	74.44	73.60	38	70,230	0.05%
2020/08/28	27.1	75.05	36.5	75.67	74.50	-9.4	70,159	-0.01%
2020/08/27	42	78.90	18	78.14	77.30	24	69,615	0.03%
2020/08/26	14	79.09	27	79.92	79.60	-13	70,441	-0.02%
2020/08/25	56.5	79.62	30	79.31	78.70	26.5	71,019	0.04%
2020/08/24	56.5	78.14	51	78.30	79.20	5.5	70,251	0.01%
2020/08/21	125	81.34	97	81.37	80.60	28	69,177	0.04%	大買/
2020/08/20	88	83.34	55.5	82.04	79.70	32.5	67,258	0.05%
2020/08/19	81	87.13	86	87.35	88.50	-5	65,728	-0.01%
2020/08/18	97	84.68	124	84.06	84.10	-27	64,433	-0.04%	大賣/
2020/08/17	77	83.63	39	84.15	83.00	38	63,683	0.06%
2020/08/14	159	83.60	152.4	83.19	85.00	6.6	62,732	0.01%	大買/大賣/
2020/08/13	245.1	88.54	188	85.49	80.60	57.1	60,857	0.09%	大買/大賣/
2020/08/12	126	86.05	125	86.56	89.00	1	58,690	0.00%	大買/大賣/
2020/08/11	130	79.18	140	80.51	81.60	-10	56,951	-0.02%	大買/大賣/
2020/08/10	38	76.29	41	76.84	76.00	-3	55,194	-0.01%
2020/08/07	27	75.99	48	75.76	75.50	-21	54,697	-0.04%
2020/08/06	86	75.73	33	75.56	76.10	53	54,167	0.10%
2020/08/05	79	70.85	112	72.73	73.70	-33	52,876	-0.06%	大賣/
2020/08/04	83	66.44	98	66.62	67.00	-15	51,476	-0.03%
2020/08/03	31	63.86	5	64.06	63.40	26	51,017	0.05%
2020/07/31	48	63.53	45	64.47	64.30	3	51,372	0.01%
2020/07/30	57	61.31	187	61.14	62.90	-130	50,629	-0.26%	大賣/鉅額交易
2020/07/29	39	58.76	63	59.03	59.00	-24	49,351	-0.05%
2020/07/28	85	58.39	89	58.99	59.40	-4	48,793	-0.01%
2020/07/27	102	56.89	28	56.42	56.50	74	48,176	0.15%	大買/
2020/07/24	11	55.55	34	55.68	54.70	-23	49,017	-0.05%
2020/07/23	51	56.89	61	56.49	56.30	-10	49,234	-0.02%
2020/07/22	27	56.19	28	56.49	56.50	-1	49,184	0.00%
2020/07/21	86	55.96	72	56.58	56.60	14	48,638	0.03%
2020/07/20	16	52.56	130	52.42	53.40	-114	47,666	-0.24%	大賣/鉅額交易
2020/07/17	33	51.45	3	52.80	50.80	30	47,414	0.06%
2020/07/16	15	51.99	3	52.67	52.40	12	47,493	0.03%
2020/07/15	17	53.07	17	52.98	51.80	0	47,550	0.00%
2020/07/14	16	52.99	4	52.90	52.20	12	47,732	0.03%
2020/07/13	19	54.52	11	54.31	53.90	8	47,803	0.02%
2020/07/10	9	55.36	31	55.68	54.40	-22	48,323	-0.05%
2020/07/09	4	56.60	10	56.66	56.50	-6	48,738	-0.01%
2020/07/08	40	57.03	53	56.42	56.30	-13	49,117	-0.03%
2020/07/07	50	57.23	54	55.96	55.90	-4	48,970	-0.01%
2020/07/06	99	55.92	98	56.67	57.30	1	48,832	0.00%
2020/07/03	124	51.72	48	52.16	53.50	76	48,232	0.16%	大買/
2020/07/02	9	50.26	9	50.60	50.80	0	47,947	0.00%
2020/07/01	106	50.59	15	49.77	49.45	91	47,983	0.19%	大買/
2020/06/30	10	49.77	103	50.02	50.10	-93	47,110	-0.20%	大賣/
2020/06/29	8	46.69	54	46.46	46.30	-46	46,253	-0.10%
2020/06/24	86	47.80	18	48.02	47.00	68	46,104	0.15%
2020/06/23	33	46.11	24	46.24	46.10	9	45,327	0.02%
2020/06/22	0	0.00	14	45.94	45.85	-14	45,315	-0.03%
2020/06/19	6	45.88	16	45.71	45.95	-10	45,664	-0.02%
2020/06/18	27	45.54	24	45.34	45.75	3	45,725	0.01%
2020/06/17	13	45.19	2	45.08	45.00	11	45,501	0.02%
2020/06/16	20	45.06	7	45.17	45.00	13	45,354	0.03%
2020/06/15	8	44.06	23	44.53	44.00	-15	45,893	-0.03%
2020/06/12	25	44.59	18	44.48	44.80	7	45,967	0.02%
2020/06/11	32	45.41	37	45.80	44.65	-5	45,829	-0.01%
2020/06/10	29	44.81	33	45.00	45.20	-4	44,609	-0.01%
2020/06/09	1	43.60	4	43.49	43.30	-3	43,921	-0.01%
2020/06/08	9	44.00	4	44.26	43.85	5	44,642	0.01%
2020/06/05	11	44.82	5	44.89	44.80	6	44,671	0.01%
2020/06/04	8	44.43	8	44.52	44.80	0	44,895	0.00%
2020/06/03	4	43.41	0	0.00	43.80	4	44,819	0.01%
2020/06/02	56	45.06	16	44.01	43.40	40	44,441	0.09%
2020/06/01	19	42.38	49	43.15	44.10	-30	43,713	-0.07%
2020/05/29	5	40.20	0	0.00	40.10	5	42,868	0.01%
2020/05/28	10	40.69	7	40.69	40.40	3	43,321	0.01%
2020/05/27	1	40.35	0	0.00	39.90	1	43,190	0.00%
2020/05/26	10	40.10	5	40.16	40.00	5	43,422	0.01%
2020/05/25	10	38.83	1	38.75	39.40	9	43,314	0.02%
2020/05/22	4	39.58	0	0.00	39.15	4	43,210	0.01%
2020/05/21	39	40.64	12	40.48	40.75	27	42,963	0.06%
2020/05/20	9	39.38	48	39.78	39.60	-39	42,730	-0.09%
2020/05/19	108	38.08	79	38.33	39.10	29	42,249	0.07%	大買/
2020/05/18	31	39.77	39	39.56	39.55	-8	40,794	-0.02%
2020/05/15	22	43.02	20	43.32	43.90	2	39,772	0.01%
2020/05/14	4	43.36	14	42.75	42.80	-10	39,458	-0.03%
2020/05/13	1	44.70	0	0.00	44.70	1	39,414	0.00%
2020/05/12	7	44.77	25	44.98	45.00	-18	39,518	-0.05%
2020/05/11	22	45.50	1	44.95	44.95	21	40,066	0.05%
2020/05/08	55	44.87	23	44.83	44.70	32	39,944	0.08%
2020/05/07	2	44.18	34	44.17	44.30	-32	39,895	-0.08%
2020/05/06	5	42.68	9	43.03	43.05	-4	39,295	-0.01%
2020/05/05	34	42.98	12	43.24	42.50	22	39,282	0.06%
2020/05/04	4	41.43	7	42.74	43.00	-3	39,354	-0.01%
2020/04/30	21	42.78	18	42.74	42.85	3	39,758	0.01%
2020/04/29	21	41.59	49	41.28	42.00	-28	39,510	-0.07%
2020/04/28	5	38.95	20	39.43	39.45	-15	38,831	-0.04%
2020/04/27	4	38.55	29	38.19	38.30	-25	38,629	-0.06%
2020/04/24	6	37.51	1	37.60	37.45	5	38,706	0.01%
2020/04/23	37	37.68	11	38.12	37.60	26	38,911	0.07%
2020/04/22	5	36.35	7	36.76	37.45	-2	39,313	-0.01%
2020/04/21	41	36.89	25	37.12	36.65	16	39,455	0.04%
2020/04/20	2	38.10	2	38.10	38.10	0	40,149	0.00%
2020/04/17	22	38.30	20	38.39	38.10	2	40,384	0.00%
2020/04/16	15	38.01	36	37.28	38.10	-21	40,082	-0.05%
2020/04/15	45	38.60	35	38.65	37.40	10	39,668	0.03%
2020/04/14	9	38.06	56	37.69	38.15	-47	38,970	-0.12%
2020/04/13	108	36.04	107	36.00	35.55	1	38,277	0.00%	大買/大賣/
2020/04/10	3	34.48	9	34.57	35.00	-6	37,686	-0.02%
2020/04/09	17	34.59	21	34.93	34.70	-4	37,724	-0.01%
2020/04/08	27	33.63	24	33.63	34.00	3	37,357	0.01%
2020/04/07	18	33.27	177	33.00	33.15	-159	36,620	-0.43%	大賣/鉅額交易
2020/04/06	71	31.32	2	31.58	31.35	69	35,705	0.19%
2020/04/01	47	31.80	3	31.73	31.70	44	35,234	0.12%
2020/03/31	59	32.14	28	32.35	32.00	31	35,038	0.09%
2020/03/30	2	29.28	4	30.40	30.90	-2	34,207	-0.01%
2020/03/27	38	31.07	46	31.28	30.25	-8	34,448	-0.02%
2020/03/26	23	30.90	13	30.74	31.00	10	34,488	0.03%
2020/03/25	5	30.99	8	30.76	31.10	-3	34,099	-0.01%
2020/03/24	5	28.97	3	28.95	28.60	2	33,725	0.01%
2020/03/23	2	27.23	3	27.30	27.05	-1	33,364	0.00%
2020/03/20	2	26.35	1	26.90	27.05	1	33,143	0.00%
2020/03/19	34	25.75	35	25.50	24.60	-1	33,038	0.00%
2020/03/18	10	26.69	44	27.17	26.20	-34	32,226	-0.11%
2020/03/17	5	27.21	7	27.14	26.50	-2	31,953	-0.01%
2020/03/16	27	29.77	5	30.70	28.40	22	31,401	0.07%
2020/03/13	39	30.44	10	30.90	31.45	29	31,149	0.09%
2020/03/12	112	34.75	45	34.27	33.70	67	30,591	0.22%	大買/
2020/03/11	80	37.58	0	0.00	37.40	80	29,728	0.27%
2020/03/10	10	39.00	12	38.47	38.95	-2	29,350	-0.01%
2020/03/09	18	40.46	11	39.64	39.50	7	28,782	0.02%
2020/03/06	3	41.63	2	41.80	41.60	1	28,629	0.00%
2020/03/05	15	42.45	45	42.68	41.90	-30	29,206	-0.10%
2020/03/04	0	0.00	1	41.85	41.40	-1	28,573	0.00%
2020/03/03	4	41.43	18	41.94	41.45	-14	28,765	-0.05%
2020/03/02	2	39.28	0	0.00	39.25	2	28,375	0.01%
2020/02/27	6	39.68	1	40.00	40.00	5	28,339	0.02%
2020/02/26	6	41.20	0	0.00	41.25	6	28,229	0.02%
2020/02/25	10	42.04	0	0.00	41.75	10	28,242	0.04%
2020/02/24	3	41.40	6	41.73	42.45	-3	28,228	-0.01%
2020/02/21	7	41.98	6	41.95	41.70	1	28,350	0.00%
2020/02/20	8	42.16	15	42.44	42.00	-7	28,511	-0.02%
2020/02/19	0	0.00	41	41.85	41.75	-41	28,704	-0.14%
2020/02/18	4	41.14	5	41.47	41.10	-1	29,215	0.00%
2020/02/17	18	40.98	0	0.00	41.35	18	29,396	0.06%
2020/02/14	4	41.68	11	41.55	41.50	-7	29,899	-0.02%
2020/02/13	30	42.37	6	42.43	42.05	24	30,681	0.08%
2020/02/12	8	41.80	68	41.38	42.85	-60	31,059	-0.19%
2020/02/11	12	40.25	22	40.14	40.30	-10	30,346	-0.03%
2020/02/10	4	36.88	53	39.24	39.85	-49	30,380	-0.16%
2020/02/07	105	39.31	0	0.00	38.90	105	30,561	0.34%	大買/鉅額交易
2020/02/06	25	39.82	11	40.42	40.20	14	30,529	0.05%
2020/02/05	12	39.80	53	40.14	39.15	-41	30,330	-0.14%
2020/02/04	62	39.58	108	39.82	40.25	-46	29,924	-0.15%	大賣/
2020/02/03	14	36.93	7	35.84	36.75	7	29,326	0.02%
2020/01/31	38	39.27	83	38.07	38.65	-45	29,221	-0.15%
2020/01/30	22	40.39	231	40.40	40.35	-209	28,739	-0.73%	大賣/鉅額交易
2020/01/20	15	44.29	101	44.80	44.80	-86	28,516	-0.30%	大賣/
2020/01/17	3	43.60	200	43.25	43.25	-197	28,408	-0.69%	大賣/鉅額交易
2020/01/16	18	43.76	0	0.00	43.60	18	28,750	0.06%
2020/01/15	7	44.66	0	0.00	44.75	7	28,458	0.02%
2020/01/14	29	45.42	46	45.23	45.40	-17	29,106	-0.06%
2020/01/13	1	43.50	5	43.76	43.90	-4	28,019	-0.01%
2020/01/10	0	0.00	8	42.18	42.40	-8	27,883	-0.03%
2020/01/09	3	41.07	2	41.05	41.05	1	28,095	0.00%
2020/01/08	1	40.55	0	0.00	40.45	1	28,732	0.00%
2020/01/07	1	41.35	5	41.41	41.30	-4	29,020	-0.01%
2020/01/06	4	41.19	1	41.40	41.35	3	29,488	0.01%
2020/01/03	5	42.87	1	44.20	42.50	4	29,657	0.01%
2020/01/02	8	43.56	6	43.18	43.60	2	29,556	0.01%
2019/12/31	0	0.00	2	41.90	42.00	-2	29,407	-0.01%
2019/12/27	2	41.60	3	41.60	41.65	-1	29,875	0.00%
2019/12/26	111	41.19	2	41.10	41.10	109	30,009	0.36%	大買/鉅額交易
2019/12/25	111	41.59	0	0.00	41.50	111	30,110	0.37%	大買/鉅額交易
2019/12/24	301	41.90	2	42.10	42.25	299	30,221	0.99%	大買/鉅額交易
2019/12/23	10	41.95	33	42.51	41.50	-23	29,838	-0.08%
2019/12/19	10	44.07	0	0.00	43.90	10	29,698	0.03%
2019/12/18	5	44.92	3	45.25	44.80	2	29,918	0.01%
2019/12/17	22	46.00	8	46.06	45.75	14	30,235	0.05%
2019/12/16	2	45.13	9	44.81	45.40	-7	30,282	-0.02%
2019/12/13	3	44.52	0	0.00	44.30	3	30,577	0.01%
2019/12/12	7	44.76	5	44.96	44.75	2	30,970	0.01%
2019/12/11	3	43.87	6	43.95	43.90	-3	31,881	-0.01%
2019/12/10	5	43.77	1	44.00	44.00	4	32,413	0.01%
2019/12/09	3	44.52	0	0.00	44.35	3	32,396	0.01%
2019/12/06	3	44.97	2	45.00	44.75	1	33,039	0.00%
2019/12/05	0	0.00	4	45.03	44.60	-4	33,533	-0.01%
2019/12/04	8	44.40	0	0.00	44.20	8	34,215	0.02%
2019/12/03	3	44.58	15	44.54	44.80	-12	36,255	-0.03%
2019/12/02	12	44.55	10	44.64	44.15	2	36,548	0.01%
2019/11/29	21	46.66	1	46.15	46.15	20	37,032	0.05%
2019/11/28	22	47.66	21	47.73	47.00	1	36,977	0.00%
2019/11/27	47	46.93	4	47.18	47.00	43	36,689	0.12%
2019/11/26	25	47.20	7	47.00	46.35	18	36,692	0.05%
2019/11/25	17	46.56	0	0.00	46.35	17	36,504	0.05%
2019/11/22	11	47.52	20	48.10	47.00	-9	36,500	-0.02%
2019/11/21	2	48.15	0	0.00	48.00	2	36,640	0.01%
2019/11/20	328	48.73	35	48.23	48.80	293	37,003	0.79%	大買/鉅額交易
2019/11/19	1	48.70	0	0.00	48.55	1	37,762	0.00%
2019/11/18	25	49.90	5	49.51	49.65	20	37,745	0.05%
2019/11/15	7	49.79	20	49.56	48.50	-13	37,910	-0.03%
2019/11/14	5	48.51	2	48.70	48.10	3	37,402	0.01%
2019/11/13	22	48.45	5	48.60	48.30	17	37,744	0.05%
2019/11/12	29	49.28	28	49.33	50.00	1	38,117	0.00%
2019/11/11	2	47.30	8	47.94	47.10	-6	38,339	-0.02%
2019/11/08	5	46.20	31	46.23	46.00	-26	37,832	-0.07%
2019/11/07	23	45.15	17	45.12	45.90	6	38,154	0.02%
2019/11/06	37	46.37	22	46.20	45.20	15	38,583	0.04%
2019/11/05	13	47.80	12	47.90	47.50	1	38,615	0.00%
2019/11/04	1	47.40	4	47.78	47.40	-3	39,116	-0.01%
2019/11/01	12	47.15	5.5	46.97	47.20	6.5	39,316	0.02%
2019/10/31	0	0.00	14	47.48	47.15	-14	40,213	-0.03%
2019/10/30	11	48.16	24	48.10	48.25	-13	40,268	-0.03%
2019/10/29	5	47.04	1	46.40	46.90	4	40,202	0.01%
2019/10/28	6	47.74	3	48.33	47.50	3	40,359	0.01%
2019/10/25	7	47.99	7	47.99	48.20	0	40,460	0.00%
2019/10/24	9	48.94	4	49.10	48.15	5	40,493	0.01%
2019/10/23	12	48.25	13	48.06	48.25	-1	40,302	0.00%
2019/10/22	19.5	48.08	23	47.78	48.25	-3.5	40,503	-0.01%
2019/10/21	2	45.85	0	0.00	45.85	2	40,114	0.00%
2019/10/18	5	46.50	11	46.40	46.20	-6	40,718	-0.01%
2019/10/17	16	47.44	5	47.80	47.00	11	42,029	0.03%
2019/10/16	4	47.63	13	47.37	47.80	-9	43,605	-0.02%
2019/10/15	28.5	46.57	56	46.54	46.55	-27.5	43,671	-0.06%
2019/10/14	17	45.98	8	46.31	46.35	9	43,508	0.02%
2019/10/09	6	44.16	1	43.10	43.10	5	43,186	0.01%
2019/10/08	12	45.70	2	45.60	45.60	10	43,288	0.02%
2019/10/07	12	46.67	11	46.66	46.40	1	43,819	0.00%
2019/10/04	9	46.02	27	45.50	45.30	-18	44,048	-0.04%
2019/10/03	35	44.49	8	44.11	45.15	27	44,257	0.06%
2019/10/02	0	0.00	90	43.71	44.80	-90	44,342	-0.20%
2019/10/01	0	0.00	1	44.25	44.20	-1	44,433	0.00%
2019/09/27	5	43.76	4	43.70	43.65	1	44,569	0.00%
2019/09/26	4	45.94	37	45.77	45.20	-33	44,804	-0.07%
2019/09/25	36	45.60	23	45.41	45.50	13	45,212	0.03%
2019/09/24	14	47.36	11	47.08	46.65	3	45,998	0.01%
2019/09/23	10	47.78	10	47.22	47.65	0	46,264	0.00%
2019/09/20	24	45.98	16	46.33	46.50	8	46,602	0.02%
2019/09/19	13	46.29	11	46.50	46.50	2	46,573	0.00%
2019/09/18	5	46.09	11	46.78	46.30	-6	46,481	-0.01%
2019/09/17	18	46.69	11	46.62	46.10	7	46,224	0.02%
2019/09/16	17	45.43	33	46.13	46.80	-16	46,336	-0.03%
2019/09/12	18.5	44.60	17	44.58	44.95	1.5	46,632	0.00%
2019/09/11	9	43.62	8	43.51	43.25	1	47,238	0.00%
2019/09/10	7	43.31	15	43.36	43.05	-8	47,453	-0.02%
2019/09/09	28	44.48	30	44.38	44.80	-2	47,335	0.00%
2019/09/06	19	44.41	36	45.16	43.85	-17	47,198	-0.04%
2019/09/05	101	44.07	115	44.31	44.65	-14	46,991	-0.03%	大買/大賣/
2019/09/04	26	40.53	137	41.17	41.25	-111	45,506	-0.24%	大賣/鉅額交易
2019/09/03	59	40.94	82	40.38	39.80	-23	46,523	-0.05%
2019/09/02	4	39.54	17	40.01	40.00	-13	46,195	-0.03%
2019/08/30	12	39.72	14	39.63	39.05	-2	46,240	0.00%
2019/08/29	7	39.18	7	39.19	39.05	0	46,775	0.00%
2019/08/28	21	38.79	21	38.64	38.85	0	46,957	0.00%
2019/08/27	89	39.11	10	38.95	38.55	79	47,307	0.17%
2019/08/26	66	38.94	1	39.30	38.80	65	47,564	0.14%
2019/08/23	23	41.02	19	40.49	40.65	4	47,781	0.01%
2019/08/22	5	40.86	39	40.70	41.10	-34	47,682	-0.07%
2019/08/21	11	39.81	1	39.60	39.55	10	46,899	0.02%
2019/08/20	18	39.83	3	40.08	39.90	15	47,010	0.03%
2019/08/19	1	39.50	17	39.69	39.70	-16	47,277	-0.03%
2019/08/16	23	39.37	5	39.80	39.25	18	48,111	0.04%
2019/08/15	15	39.11	208	38.73	39.85	-193	48,224	-0.40%	大賣/鉅額交易
2019/08/14	23	39.33	21	39.47	39.00	2	47,799	0.00%
2019/08/13	4	37.34	1	37.20	37.10	3	47,419	0.01%
2019/08/12	41	38.10	23	38.00	38.05	18	48,458	0.04%
2019/08/08	8	38.08	23	37.88	38.15	-15	49,224	-0.03%
2019/08/07	19	37.05	8	36.85	36.35	11	49,545	0.02%
2019/08/06	23	34.16	19	35.26	35.75	4	49,334	0.01%
2019/08/05	6	36.73	8	36.96	35.90	-2	49,294	0.00%
2019/08/02	59	35.66	98	35.60	36.65	-39	49,868	-0.08%
2019/08/01	55	37.31	7	37.77	37.25	48	49,421	0.10%
2019/07/31	16	38.05	5	37.99	38.00	11	49,781	0.02%
2019/07/30	9	38.93	6	38.92	38.70	3	49,785	0.01%
2019/07/29	17	40.90	4	40.80	40.20	13	50,021	0.03%
2019/07/26	0	0.00	15	40.88	41.15	-15	50,057	-0.03%
2019/07/25	0	0.00	19	40.97	40.60	-19	50,000	-0.04%
2019/07/24	13	40.21	1	40.10	39.50	12	50,101	0.02%
2019/07/23	39	40.49	2	40.30	40.20	37	50,660	0.07%
2019/07/22	25	41.04	22	41.15	41.75	3	50,543	0.01%
2019/07/19	172	41.50	136	41.53	40.60	36	50,467	0.07%	大買/大賣/
2019/07/18	40	38.66	159	39.67	39.50	-119	49,616	-0.24%	大賣/鉅額交易
2019/07/17	16	37.60	16	37.64	37.15	0	48,002	0.00%
2019/07/16	13	37.47	12	37.36	36.85	1	47,536	0.00%
2019/07/15	6	36.68	20	36.54	37.20	-14	48,060	-0.03%
2019/07/12	99	37.49	7	36.93	36.70	92	48,068	0.19%
2019/07/11	44	36.70	46	37.05	37.50	-2	47,836	0.00%
2019/07/10	13	36.12	9	36.08	35.80	4	47,672	0.01%
2019/07/09	28	35.78	41	36.35	35.30	-13	47,496	-0.03%
2019/07/08	17	37.10	5	37.15	37.15	12	47,678	0.03%
2019/07/05	29	37.18	7	37.65	37.45	22	48,388	0.05%
2019/07/04	10	37.30	36	37.41	37.30	-26	49,413	-0.05%
2019/07/03	37	37.49	0	0.00	37.20	37	50,337	0.07%
2019/07/02	10	38.32	8	38.50	38.50	2	51,725	0.00%
2019/07/01	12	38.45	45.3	38.40	38.75	-33.3	52,740	-0.06%
2019/06/28	18	35.85	1	36.15	35.25	17	52,305	0.03%
2019/06/27	10	35.75	33	35.45	35.50	-23	53,133	-0.04%
2019/06/26	5	34.34	9	34.51	34.50	-4	53,161	-0.01%
2019/06/25	11	34.05	1	34.65	34.00	10	53,193	0.02%
2019/06/24	13	34.11	2	34.50	34.60	11	53,604	0.02%
2019/06/21	11	34.88	16	35.28	34.55	-5	54,627	-0.01%
2019/06/20	37	35.34	78	35.44	35.40	-41	54,301	-0.08%
2019/06/19	11	33.09	110	34.22	34.75	-99	53,334	-0.19%	大賣/
2019/06/18	37	31.40	15	31.47	31.60	22	52,857	0.04%
2019/06/17	15	31.83	5	32.35	32.00	10	53,956	0.02%
2019/06/14	23	32.18	3	32.47	31.80	20	54,160	0.04%
2019/06/13	30	32.87	19	33.14	32.60	11	54,797	0.02%
2019/06/12	21	33.14	7	33.39	32.95	14	54,846	0.03%
2019/06/11	86	32.67	74	32.94	33.50	12	54,597	0.02%
2019/06/10	3	30.67	33	30.10	31.00	-30	53,189	-0.06%
2019/06/06	16	28.45	16	28.68	28.65	0	52,550	0.00%
2019/06/05	26	29.51	9	30.30	28.70	17	52,461	0.03%
2019/06/04	10	29.48	13	29.27	29.45	-3	52,060	-0.01%
2019/06/03	32	29.05	7	29.16	28.70	25	52,433	0.05%
2019/05/31	7	29.58	14	29.19	29.95	-7	52,430	-0.01%
2019/05/30	2	28.90	12	28.84	28.60	-10	52,743	-0.02%
2019/05/29	14	27.54	19	28.12	28.65	-5	52,975	-0.01%
2019/05/28	26	28.14	9	28.40	28.00	17	52,718	0.03%
2019/05/27	14	28.61	12	28.28	28.15	2	52,957	0.00%
2019/05/24	12	28.51	8	28.54	28.00	4	52,971	0.01%
2019/05/23	19	28.65	28	28.66	28.30	-9	52,209	-0.02%
2019/05/22	12	31.26	5	31.29	30.45	7	51,339	0.01%
2019/05/21	6	30.53	5	30.89	31.15	1	50,851	0.00%
2019/05/20	62	30.87	82	30.70	30.45	-20	50,485	-0.04%
2019/05/17	73	32.60	51	32.49	31.60	22	49,911	0.04%
2019/05/16	15	36.26	40	35.29	34.70	-25	48,884	-0.05%
2019/05/15	117	36.58	133	36.35	37.50	-16	48,004	-0.03%	大買/大賣/
2019/05/14	9	35.37	8	35.49	35.00	1	47,407	0.00%
2019/05/13	14	35.43	12	35.40	35.80	2	47,291	0.00%
2019/05/10	13	34.45	21	35.15	34.40	-8	47,036	-0.02%
2019/05/09	11	35.02	2	34.38	33.80	9	46,479	0.02%
2019/05/08	9	35.48	43	34.82	35.60	-34	46,563	-0.07%
2019/05/07	8	34.41	27	34.56	34.55	-19	46,466	-0.04%
2019/05/06	36	32.70	7	32.66	33.05	29	46,278	0.06%
2019/05/03	5	34.72	14	34.94	34.80	-9	46,117	-0.02%
2019/05/02	7	34.11	3	34.35	34.40	4	46,079	0.01%
2019/04/30	25	33.15	38	33.96	34.45	-13	46,322	-0.03%
2019/04/29	62	33.36	33	33.57	32.50	29	45,976	0.06%
2019/04/26	40	36.71	21	36.48	36.05	19	45,347	0.04%
2019/04/25	39	37.28	20	37.67	37.95	19	44,961	0.04%
2019/04/24	39	37.80	60	37.88	37.95	-21	44,559	-0.05%
2019/04/23	56	36.40	43	36.66	36.25	13	44,060	0.03%
2019/04/22	47	37.99	50	37.86	37.60	-3	44,178	-0.01%
2019/04/19	51	38.15	57	37.94	37.60	-6	44,972	-0.01%
2019/04/18	24	37.55	10	37.50	37.00	14	44,786	0.03%
2019/04/17	47	37.80	33	37.75	37.55	14	46,337	0.03%
2019/04/16	24	37.92	12	38.40	37.25	12	46,299	0.03%
2019/04/15	33	36.79	12	37.06	37.10	21	46,543	0.05%
2019/04/12	36	36.67	25	37.04	36.70	11	47,031	0.02%
2019/04/11	25	36.06	29	36.59	36.25	-4	47,585	-0.01%
2019/04/10	41	36.53	60	36.20	36.00	-19	47,233	-0.04%
2019/04/09	40	36.90	47	37.18	36.35	-7	46,493	-0.02%
2019/04/08	51	37.20	44.2	38.56	39.25	6.8	46,201	0.01%
2019/04/03	56	35.24	56	34.93	36.05	0	44,730	0.00%
2019/04/02	26	32.70	31	32.72	32.95	-5	43,720	-0.01%
2019/04/01	45	31.74	103	30.70	32.30	-58	43,301	-0.13%	大賣/
2019/03/29	27	29.25	24	29.92	29.60	3	41,989	0.01%
2019/03/28	14	29.68	4	29.63	29.90	10	41,685	0.02%
2019/03/27	28	29.36	21	29.51	29.65	7	42,032	0.02%
2019/03/26	64	29.80	27	28.95	28.80	37	42,145	0.09%
2019/03/25	56	29.66	12	30.13	30.30	44	41,759	0.11%
2019/03/22	11	29.84	20	29.73	29.85	-9	42,580	-0.02%
2019/03/21	32	30.13	23	30.11	30.15	9	43,142	0.02%
2019/03/20	24	29.16	24	29.66	29.20	0	43,479	0.00%
2019/03/19	3	28.22	40	27.95	27.80	-37	43,091	-0.09%
2019/03/18	0	0.00	14	27.94	28.45	-14	43,621	-0.03%
2019/03/15	11	25.95	2	26.30	25.90	9	44,889	0.02%
2019/03/14	12	25.53	19	25.46	25.45	-7	45,411	-0.02%
2019/03/13	40	25.02	54	25.03	24.90	-14	45,916	-0.03%
2019/03/12	0	0.00	12	24.98	24.80	-12	46,127	-0.03%
2019/03/11	2	24.48	0	0.00	24.40	2	46,637	0.00%
2019/03/08	52	24.62	11	24.75	24.90	41	47,477	0.09%
2019/03/07	20	25.33	13	25.21	25.25	7	48,383	0.01%
2019/03/06	32	24.87	23	24.78	24.65	9	48,546	0.02%
2019/03/05	19	25.13	52	25.32	24.60	-33	48,447	-0.07%
2019/03/04	71	25.94	46	25.11	26.25	25	48,144	0.05%
2019/02/27	0	0.00	75	24.39	24.10	-75	47,438	-0.16%
2019/02/26	15	24.67	3	24.90	24.25	12	47,534	0.03%
2019/02/25	20	24.25	40	24.33	24.55	-20	47,565	-0.04%
2019/02/22	11	23.27	0	0.00	23.15	11	47,565	0.02%
2019/02/21	36	23.47	20	23.30	23.45	16	47,940	0.03%
2019/02/20	5	23.70	42	23.70	23.45	-37	48,306	-0.08%
2019/02/19	0	0.00	5	23.90	23.90	-5	49,978	-0.01%
2019/02/18	23	24.77	3	24.20	23.70	20	51,142	0.04%
2019/02/15	1	24.00	9	24.12	24.20	-8	51,091	-0.02%
2019/02/14	16	24.41	18	24.34	24.20	-2	51,262	0.00%
2019/02/13	1	24.25	24	24.08	24.10	-23	51,254	-0.04%
2019/02/12	20	23.61	6	23.70	23.50	14	50,880	0.03%
2019/02/11	8	22.97	22	23.00	23.25	-14	50,453	-0.03%
2019/01/30	59	22.88	0	0.00	22.50	59	50,157	0.12%
2019/01/29	2	22.85	27	22.76	22.85	-25	49,844	-0.05%
2019/01/28	13	22.55	40	22.78	22.35	-27	49,256	-0.05%
2019/01/25	4	21.75	5	21.72	21.70	-1	48,865	0.00%
2019/01/24	13	21.55	9	21.68	21.60	4	48,687	0.01%
2019/01/23	12	21.08	3	21.32	21.15	9	48,309	0.02%
2019/01/22	12	21.34	7	21.48	21.35	5	48,270	0.01%
2019/01/21	5	22.13	32	22.21	22.10	-27	48,107	-0.06%
2019/01/18	6	22.03	4	21.95	22.15	2	47,932	0.00%
2019/01/17	1	21.40	1	21.70	21.45	0	47,527	0.00%
2019/01/16	13	21.39	11	21.40	21.55	2	47,486	0.00%
2019/01/15	8	21.19	6	21.15	21.10	2	47,224	0.00%
2019/01/14	8	21.04	5	20.96	21.05	3	47,003	0.01%
2019/01/11	31	21.48	9	21.38	21.20	22	46,587	0.05%
2019/01/10	18	22.11	13	22.10	22.10	5	45,563	0.01%
2019/01/09	67	22.83	7	22.09	22.05	60	45,111	0.13%
2019/01/08	12	24.44	7	24.49	24.45	5	43,553	0.01%
2019/01/07	20	24.27	21	24.84	24.10	-1	43,384	0.00%
2019/01/04	25	23.94	16	24.25	23.90	9	42,886	0.02%
2019/01/03	3	23.77	22	24.01	24.20	-19	42,612	-0.04%
2019/01/02	3	22.80	13	22.91	23.10	-10	42,096	-0.02%
2018/12/28	13	22.48	0	0.00	22.30	13	41,712	0.03%
2018/12/27	1	22.60	55	22.35	23.20	-54	41,775	-0.13%
2018/12/26	73	21.42	90	21.61	21.20	-17	40,818	-0.04%
2018/12/25	71	22.43	53	22.45	22.05	18	40,503	0.04%
2018/12/24	24	23.00	12	23.41	23.45	12	40,305	0.03%
2018/12/21	2	22.73	0	0.00	22.90	2	40,995	0.00%
2018/12/20	0	0.00	42	22.39	22.95	-42	40,686	-0.10%
2018/12/19	22	22.83	55	23.34	22.25	-33	40,167	-0.08%
2018/12/18	51	22.80	19	22.81	23.10	32	40,020	0.08%
2018/12/17	50	22.39	32	22.72	22.45	18	39,933	0.05%
2018/12/14	28	23.12	77	23.26	22.60	-49	39,015	-0.13%
2018/12/13	92	23.41	10	23.26	22.95	82	38,567	0.21%
2018/12/12	146	24.85	112	24.05	24.20	34	38,480	0.09%	大買/大賣/
2018/12/11	8	24.63	12	24.70	24.65	-4	39,611	-0.01%
2018/12/10	36	24.04	71	24.14	24.45	-35	39,067	-0.09%
2018/12/07	7	22.56	64	23.12	23.35	-57	37,090	-0.15%
2018/12/06	4	21.68	28	22.68	21.25	-24	36,201	-0.07%
2018/12/05	83	22.20	26	22.62	22.90	57	35,368	0.16%
2018/12/04	17	22.75	321	22.90	22.55	-304	35,143	-0.87%	大賣/鉅額交易
2018/12/03	123	22.49	186	22.52	22.75	-63	34,558	-0.18%	大買/大賣/
2018/11/30	23	21.60	23	21.25	21.15	0	33,688	0.00%
2018/11/29	121	20.30	49	20.50	20.00	72	32,619	0.22%	大買/
2018/11/28	99	19.90	2	20.00	19.95	97	32,253	0.30%
2018/11/27	8	19.90	69	19.53	20.00	-61	32,012	-0.19%
2018/11/26	111	18.75	11	19.05	18.75	100	31,484	0.32%	大買/
2018/11/23	40	18.68	31	18.78	18.70	9	31,339	0.03%
2018/11/22	89	19.24	51	19.31	18.65	38	31,097	0.12%
2018/11/21	1	20.00	9	19.81	20.05	-8	30,694	-0.03%
2018/11/20	29	19.89	30	19.77	19.95	-1	30,241	0.00%
2018/11/16	30	19.52	63	19.86	19.65	-33	30,298	-0.11%
2018/11/15	11	18.02	160	17.99	18.70	-149	28,350	-0.53%	大賣/鉅額交易
2018/11/14	5	17.00	5	17.10	17.00	0	26,927	0.00%
2018/11/13	11	16.09	12	16.56	16.85	-1	26,700	0.00%
2018/11/12	11	16.70	11	17.04	16.70	0	26,521	0.00%
2018/11/09	0	0.00	2	16.00	16.15	-2	26,558	-0.01%
2018/11/08	3	15.88	1	16.15	15.80	2	26,801	0.01%
2018/11/07	0	0.00	2	16.10	16.10	-2	27,035	-0.01%
2018/11/06	10	15.55	0	0.00	15.45	10	27,593	0.04%
2018/11/02	0	0.00	32	15.47	15.60	-32	28,102	-0.11%
2018/10/30	4	14.48	41	14.64	14.65	-37	27,564	-0.13%
2018/10/29	4	15.26	23	14.94	14.60	-19	27,263	-0.07%
2018/10/26	4	15.95	2	15.95	15.90	2	26,957	0.01%
2018/10/25	0	0.00	2	16.00	16.00	-2	26,810	-0.01%
2018/10/24	13	16.49	8	16.38	16.45	5	26,656	0.02%
2018/10/23	5	16.03	3	16.15	16.00	2	26,467	0.01%
2018/10/22	8	16.12	6	16.20	16.35	2	26,571	0.01%
2018/10/19	19	16.06	0	0.00	16.20	19	26,532	0.07%
2018/10/18	22	16.41	15	16.40	16.60	7	26,337	0.03%
2018/10/17	22	16.25	3	16.10	16.05	19	26,163	0.07%
2018/10/16	2	15.95	1	15.90	15.85	1	25,958	0.00%
2018/10/15	1	16.30	2	16.25	16.30	-1	25,623	0.00%
2018/10/12	22	15.93	27	16.22	16.45	-5	25,490	-0.02%
2018/10/11	43	15.97	46	15.89	15.80	-3	25,153	-0.01%
2018/10/09	188	17.98	176	17.99	17.55	12	24,461	0.05%	大買/大賣/
2018/10/08	2	19.13	60	19.04	19.20	-58	23,636	-0.25%
2018/10/05	78	18.65	8	18.98	18.65	70	23,400	0.30%
2018/10/04	45	19.18	2	19.15	19.15	43	22,736	0.19%
2018/10/03	2	19.50	15	19.72	19.50	-13	22,549	-0.06%
2018/10/02	64	19.56	102	19.75	19.55	-38	22,337	-0.17%	大賣/
2018/10/01	16	20.06	32	20.08	20.15	-16	21,979	-0.07%
2018/09/28	35	20.20	28	20.34	20.05	7	21,947	0.03%
2018/09/27	17	19.66	14	20.02	19.55	3	21,033	0.01%
2018/09/26	44	20.01	2	20.00	20.00	42	20,762	0.20%
2018/09/25	6	19.59	9	19.95	20.30	-3	20,528	-0.01%
2018/09/21	33	18.99	8	18.98	19.10	25	19,851	0.13%
2018/09/19	13	19.87	5	20.36	19.70	8	18,655	0.04%
2018/09/18	19	19.99	26	20.08	19.85	-7	18,040	-0.04%
2018/09/17	41	19.81	81	20.08	20.05	-40	17,160	-0.23%
2018/09/14	12	18.60	59	18.72	19.00	-47	14,851	-0.32%
2018/09/13	17	18.25	13	18.43	18.15	4	14,092	0.03%
2018/09/12	3	18.15	42	18.02	18.15	-39	13,716	-0.28%
2018/09/11	11	17.38	2	17.55	17.70	9	13,564	0.07%
2018/09/10	21	16.94	0	0.00	16.90	21	13,926	0.15%
2018/09/07	12	17.62	25	17.83	17.60	-13	15,843	-0.08%
2018/09/06	2	18.00	6	18.00	18.00	-4	16,187	-0.02%
2018/09/05	3	18.25	0	0.00	18.20	3	16,433	0.02%
2018/09/04	0	0.00	13	18.28	18.10	-13	16,252	-0.08%
2018/09/03	4	17.75	1	18.05	17.75	3	15,655	0.02%
2018/08/31	1	17.60	0	0.00	17.60	1	15,537	0.01%
2018/08/30	5	17.80	0	0.00	17.80	5	15,546	0.03%
2018/08/29	0	0.00	2	17.85	17.85	-2	15,551	-0.01%
2018/08/28	20	18.16	28	18.22	18.00	-8	15,641	-0.05%
2018/08/27	2	17.90	0	0.00	17.95	2	15,741	0.01%
2018/08/24	5	17.75	12	18.00	18.00	-7	15,638	-0.04%
2018/08/23	1	17.80	55	18.02	18.20	-54	15,332	-0.35%
2018/08/22	0	0.00	34	17.08	17.20	-34	14,617	-0.23%
2018/08/21	0	0.00	1	17.15	17.15	-1	14,688	-0.01%
2018/08/20	40	17.09	39	17.08	17.00	1	14,688	0.01%
2018/08/17	1	18.20	8	18.07	17.60	-7	14,521	-0.05%
2018/08/16	4	17.84	35	17.72	17.85	-31	14,172	-0.22%
2018/08/15	15	17.42	37	17.26	17.25	-22	13,676	-0.16%
2018/08/14	1	17.35	9	17.35	17.40	-8	13,305	-0.06%
2018/08/13	23	17.23	31	17.32	17.10	-8	13,070	-0.06%
2018/08/10	18	16.74	15	16.70	16.65	3	12,408	0.02%
2018/08/09	17	16.97	21	16.65	17.00	-4	12,170	-0.03%
2018/08/08	2	16.15	0	0.00	16.10	2	11,779	0.02%
2018/08/07	0	0.00	6	16.10	16.20	-6	12,010	-0.05%
2018/08/03	0	0.00	5	15.95	16.10	-5	12,175	-0.04%
2018/08/02	0	0.00	1	16.00	15.95	-1	12,278	-0.01%
2018/08/01	1	16.30	2	16.35	16.35	-1	12,262	-0.01%
2018/07/31	1	16.35	11	16.45	16.25	-10	12,376	-0.08%
2018/07/27	50	16.50	40	16.56	16.70	10	12,434	0.08%
2018/07/26	10	16.40	0	0.00	16.35	10	12,468	0.08%
2018/07/25	25	16.58	5	16.68	16.55	20	12,586	0.16%
2018/07/24	0	0.00	54	16.50	16.50	-54	12,665	-0.43%
2018/07/23	2	16.40	0	0.00	16.40	2	12,732	0.02%
2018/07/20	8	16.48	0	0.00	16.40	8	12,842	0.06%
2018/07/19	0	0.00	1	16.55	16.45	-1	13,167	-0.01%
2018/07/18	0	0.00	3	16.40	16.35	-3	13,360	-0.02%
2018/07/17	0	0.00	50	16.25	16.10	-50	13,385	-0.37%
2018/07/16	0	0.00	80	16.21	16.20	-80	13,548	-0.59%
2018/07/13	0	0.00	60	16.20	16.20	-60	13,757	-0.44%
2018/07/12	0	0.00	120	16.00	16.10	-120	13,823	-0.87%	大賣/鉅額交易
2018/07/11	1	15.80	46	15.89	15.90	-45	13,831	-0.33%
2018/07/10	0	0.00	21	15.95	15.95	-21	13,873	-0.15%
2018/07/09	54	15.61	7	15.55	15.50	47	13,935	0.34%
2018/07/06	33	15.77	0	0.00	15.40	33	14,054	0.23%
2018/07/05	0	0.00	50	16.00	16.15	-50	13,880	-0.36%
2018/07/04	30	15.87	0	0.00	15.85	30	13,881	0.22%
2018/07/03	30	15.95	5	15.92	15.80	25	13,830	0.18%
2018/06/29	0	0.00	1	16.30	16.30	-1	13,797	-0.01%
2018/06/28	5	16.12	3	16.25	16.10	2	13,784	0.01%
2018/06/27	0	0.00	4	16.24	16.20	-4	13,772	-0.03%
2018/06/26	67	16.43	36	16.43	16.40	31	13,846	0.22%
2018/06/25	10	17.00	11	16.91	16.90	-1	13,926	-0.01%
2018/06/22	12	17.01	10	16.93	16.90	2	14,169	0.01%
2018/06/21	10	17.17	27	17.11	17.10	-17	14,225	-0.12%
2018/06/20	20	17.21	4	17.26	17.20	16	14,345	0.11%
2018/06/19	62	17.80	41	17.63	17.40	21	14,405	0.15%
2018/06/15	384	18.45	215	18.62	17.70	169	14,212	1.19%	大買/大賣/鉅額交易
2018/06/14	49	17.34	41	17.58	17.70	8	12,301	0.07%
2018/06/13	70	17.49	1	17.30	17.15	69	12,135	0.57%
2018/06/12	1	17.05	5	17.30	17.05	-4	11,916	-0.03%
2018/06/11	3	17.05	4	17.14	17.10	-1	12,169	-0.01%
2018/06/08	6	17.11	6	17.15	17.15	0	12,277	0.00%
2018/06/07	5	17.25	5	17.10	17.10	0	12,593	0.00%
2018/06/06	35	17.34	2	17.25	17.25	33	12,775	0.26%
2018/06/05	4	17.38	3	17.25	17.25	1	12,917	0.01%
2018/06/04	11	17.23	7	17.44	17.60	4	13,377	0.03%
2018/06/01	5	16.80	12	16.81	16.80	-7	13,253	-0.05%
2018/05/31	9	16.96	17	16.83	16.80	-8	13,361	-0.06%
2018/05/30	8	16.94	17	16.86	16.80	-9	13,572	-0.07%
2018/05/29	30	17.13	16	17.05	17.05	14	13,743	0.10%
2018/05/28	7	17.27	7	17.42	17.40	0	14,087	0.00%
2018/05/25	19	17.31	10	17.20	17.20	9	14,339	0.06%
2018/05/24	25	17.46	7	17.40	17.40	18	14,560	0.12%
2018/05/23	3	17.52	13	17.40	17.40	-10	15,030	-0.07%
2018/05/22	0	0.00	45	17.69	17.50	-45	15,826	-0.28%
2018/05/21	22	17.45	2	17.63	17.65	20	16,406	0.12%
2018/05/18	17	17.21	24	17.07	17.05	-7	16,817	-0.04%
2018/05/17	7	17.63	14	17.54	17.50	-7	17,382	-0.04%
2018/05/16	8	17.50	9	17.42	17.50	-1	17,687	-0.01%
2018/05/15	46	17.34	12	17.40	17.35	34	18,190	0.19%
2018/05/14	41	17.35	20	17.15	17.15	21	19,184	0.11%
2018/05/11	29	17.33	109	17.30	17.15	-80	19,930	-0.40%	大賣/
2018/05/10	21	17.28	20	17.41	17.35	1	20,996	0.00%
2018/05/09	9	17.27	9	17.15	17.15	0	21,965	0.00%
2018/05/08	8	16.91	8	17.25	17.20	0	24,181	0.00%
2018/05/07	4	16.91	10	16.94	16.85	-6	25,602	-0.02%
2018/05/04	13	16.98	8	16.76	16.75	5	27,077	0.02%
2018/05/03	6	17.20	16	17.33	17.25	-10	28,152	-0.04%
2018/05/02	17	16.88	13	17.06	17.05	4	29,687	0.01%
2018/04/30	22	16.84	17	16.83	16.80	5	29,843	0.02%
2018/04/27	5	16.49	15	16.84	16.50	-10	30,038	-0.03%
2018/04/25	23	16.25	22	16.54	16.80	1	30,650	0.00%
2018/04/24	76	17.31	16	17.39	16.90	60	30,719	0.20%
2018/04/23	7	18.17	7	18.11	17.95	0	31,375	0.00%
2018/04/20	78	18.32	21	18.37	18.25	57	31,439	0.18%
2018/04/19	22	18.18	4	18.35	18.20	18	31,528	0.06%
2018/04/18	49	18.12	8	18.19	18.05	41	31,638	0.13%
2018/04/17	10	18.20	7	18.31	18.05	3	31,653	0.01%
2018/04/16	5	18.60	2	18.70	18.35	3	31,826	0.01%
2018/04/13	16	18.69	93	18.94	18.75	-77	32,570	-0.24%
2018/04/12	5	18.63	12	18.58	18.65	-7	32,799	-0.02%
2018/04/11	7	18.20	17	18.09	18.00	-10	32,798	-0.03%
2018/04/10	25	18.24	35	18.23	18.10	-10	32,831	-0.03%
2018/04/09	22	18.29	13	18.18	18.15	9	32,971	0.03%
2018/04/03	7	18.54	8	18.55	18.55	-1	33,070	0.00%
2018/04/02	147	18.82	7	18.75	18.75	140	33,166	0.42%	大買/鉅額交易
2018/03/31	0	0.00	51	19.00	18.85	-51	33,427	-0.15%
2018/03/30	10	18.94	110	19.04	18.85	-100	33,583	-0.30%	大賣/
2018/03/29	173	18.94	0	0.00	18.85	173	33,733	0.51%	大買/鉅額交易
2018/03/28	9	19.33	0	0.00	19.20	9	33,833	0.03%
2018/03/27	2	19.15	140	19.27	19.65	-138	33,767	-0.41%	大賣/鉅額交易
2018/03/26	121	19.06	10	18.70	18.90	111	33,654	0.33%	大買/鉅額交易
2018/03/23	45	18.64	0	0.00	18.70	45	33,972	0.13%
2018/03/22	53	19.43	54	19.52	19.20	-1	34,072	0.00%
2018/03/21	22	20.14	7	20.20	19.95	15	34,411	0.04%
2018/03/20	22	20.04	27	20.04	20.05	-5	34,540	-0.01%
2018/03/19	23	19.85	124	19.86	19.80	-101	34,878	-0.29%	大賣/鉅額交易
2018/03/16	14	20.00	14	20.12	19.75	0	35,823	0.00%
2018/03/15	10	20.10	60	20.30	20.05	-50	36,500	-0.14%
2018/03/14	16	19.93	8	19.94	19.85	8	36,260	0.02%
2018/03/13	8	20.25	30	20.30	20.15	-22	36,428	-0.06%
2018/03/12	2	19.75	20	20.00	19.85	-18	36,767	-0.05%
2018/03/09	13	19.55	0	0.00	19.55	13	36,757	0.04%
2018/03/08	118	19.74	124	19.63	19.80	-6	36,560	-0.02%	大買/大賣/
2018/03/07	41	19.17	1	19.10	19.10	40	35,992	0.11%
2018/03/06	1	19.10	6	19.11	19.25	-5	35,838	-0.01%
2018/03/05	25	19.31	5	18.98	18.80	20	35,853	0.06%
2018/03/02	5	19.80	0	0.00	19.55	5	35,579	0.01%
2018/03/01	110	20.48	205	20.30	20.15	-95	35,353	-0.27%	大買/大賣/
2018/02/27	6	20.03	4	20.13	20.20	2	34,992	0.01%
2018/02/26	107	19.91	40	19.94	19.90	67	34,738	0.19%	大買/
2018/02/23	129	20.22	4	20.68	20.20	125	34,638	0.36%	大買/鉅額交易
2018/02/22	247	20.51	246	20.32	20.60	1	34,304	0.00%	大買/大賣/
2018/02/21	117	19.82	139	19.79	19.90	-22	33,667	-0.07%	大買/大賣/
2018/02/12	37	19.13	5	18.87	18.50	32	33,096	0.10%
2018/02/09	57	17.77	55	18.18	19.00	2	32,711	0.01%
2018/02/08	90	18.94	72	19.33	18.70	18	32,221	0.06%
2018/02/07	27	19.71	31	19.64	19.35	-4	31,995	-0.01%
2018/02/06	94	19.86	17	19.34	19.05	77	31,452	0.24%
2018/02/05	153	20.78	142	20.41	21.00	11	30,419	0.04%	大買/大賣/
2018/02/02	391	20.92	409	21.18	20.90	-18	29,702	-0.06%	大買/大賣/
2018/02/01	269	21.16	225	21.29	21.10	44	28,889	0.15%	大買/大賣/
2018/01/31	171	20.49	286	20.07	21.20	-115	28,550	-0.40%	大買/大賣/鉅額交易
2018/01/30	93	19.84	121	20.05	19.60	-28	26,485	-0.11%	大賣/
2018/01/29	130	19.56	44	19.44	19.80	86	25,279	0.34%	大買/
2018/01/26	43	18.93	10	18.74	18.55	33	24,190	0.14%
2018/01/25	2	18.50	67	18.24	18.60	-65	23,074	-0.28%
2018/01/24	10	17.70	0	0.00	17.30	10	21,455	0.05%
2018/01/23	8	17.54	6	17.70	17.70	2	21,151	0.01%
2018/01/22	6	17.23	5	17.45	17.15	1	20,782	0.00%
2018/01/19	2	17.95	10	17.85	17.85	-8	20,467	-0.04%
2018/01/18	7	17.96	5	17.88	17.85	2	19,948	0.01%
2018/01/17	42	17.77	7	18.00	17.90	35	19,607	0.18%
2018/01/16	0	0.00	1	17.35	17.55	-1	18,760	-0.01%
2018/01/15	12	17.66	2	17.35	17.10	10	18,568	0.05%
2018/01/12	3	17.55	11	17.49	17.50	-8	18,286	-0.04%
2018/01/11	2	17.00	10	17.05	17.30	-8	17,938	-0.04%
2018/01/10	6	17.04	10	16.97	16.85	-4	17,791	-0.02%
2018/01/09	154	17.69	7	17.34	17.30	147	17,540	0.84%	大買/鉅額交易
2018/01/08	6	17.12	8	16.99	17.15	-2	16,729	-0.01%
2018/01/05	9	16.74	32	16.92	16.90	-23	16,330	-0.14%
2018/01/04	7	16.62	11	16.61	16.65	-4	16,125	-0.02%
2018/01/03	5	16.78	10	16.80	16.60	-5	16,023	-0.03%
2018/01/02	25	16.37	31	16.70	16.80	-6	15,821	-0.04%

大跌買進? 勇氣來自於債券配置+提前減碼賣股，抗跌潛力績優股: 全新、力成、欣興、樺漢、技嘉、台達電、倉和、森崴能源、中興電、保瑞Anue鉅亨－1天前

...詳全文

美股四巫日需要擔心嗎?贏家會買更要會賣!! 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－4天前

...詳全文

股市歷史高續漲要觀察什麼現象? 潛力股陸續表態會賣才是師傅 : 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－5天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

合庫-自強 券商分點個股進出 合庫-自強 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析