欣興 (3037)-第一金-台南券商分點個股進出

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
--
漲幅
0.00%
成交量
13,785張
產業
上市電子零組件類股
2768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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	10	180.95	1	180.50	180.00	9	12,049	0.07%
2024/06/25	26.2	180.45	3	181.17	180.00	23.2	11,969	0.19%
2024/06/24	1	185.50	4	186.63	186.00	-3	11,774	-0.03%
2024/06/21	12	187.46	1	188.00	187.00	11	12,071	0.09%
2024/06/20	3.2	190.61	3	190.67	190.50	0.2	12,069	0.00%
2024/06/19	9.8	192.05	3.2	191.89	189.00	6.5	12,276	0.05%
2024/06/18	2.1	190.48	18.1	189.13	190.00	-16	12,640	-0.13%
2024/06/17	0.5	183.50	0.1	185.00	184.00	0.4	13,040	0.00%
2024/06/14	9.1	183.11	1	182.50	182.50	8.1	13,658	0.06%
2024/06/13	1	184.05	1.3	185.00	184.00	-0.3	14,080	0.00%
2024/06/12	5.4	186.69	4.1	186.64	185.50	1.4	14,206	0.01%
2024/06/11	2	184.25	0	0.00	182.50	2	14,181	0.01%
2024/06/07	22.5	185.81	2	187.25	184.00	20.5	14,261	0.14%
2024/06/06	1	191.00	3.7	190.43	187.50	-2.7	14,334	-0.02%
2024/06/05	3	186.99	2.1	185.52	185.50	0.9	14,363	0.01%
2024/06/04	3.4	189.13	3	188.00	187.50	0.4	14,544	0.00%
2024/06/03	3.3	189.80	8.1	190.38	188.50	-4.8	14,621	-0.03%
2024/05/31	8	184.25	2	184.00	182.50	6	14,691	0.04%
2024/05/30	4.4	189.26	5	188.10	187.50	-0.7	14,557	0.00%
2024/05/29	22	196.86	32.7	196.76	191.00	-10.7	14,548	-0.07%
2024/05/28	3	191.17	1.1	191.06	192.00	1.9	14,136	0.01%
2024/05/27	3.1	190.67	5.1	191.89	192.00	-2	14,502	-0.01%
2024/05/24	2.3	188.57	2.1	188.48	189.00	0.2	15,438	0.00%
2024/05/23	1	191.00	11.9	188.59	191.00	-10.9	15,954	-0.07%
2024/05/22	4	182.25	1	182.50	182.50	3	15,873	0.02%
2024/05/21	2.3	181.02	0	0.00	182.00	2.3	16,037	0.01%
2024/05/20	4.4	181.18	1	180.50	180.50	3.4	16,176	0.02%
2024/05/17	3.2	182.10	1	183.50	183.50	2.2	16,378	0.01%
2024/05/16	3.3	184.29	2	185.25	183.00	1.3	17,068	0.01%
2024/05/15	3	183.34	0	0.00	182.50	3	17,079	0.02%
2024/05/14	0.1	183.67	0.1	185.00	183.50	0.1	17,191	0.00%
2024/05/13	2	187.49	5	186.40	186.50	-3	17,219	-0.02%
2024/05/10	3.1	189.19	6	190.17	190.00	-2.9	17,236	-0.02%
2024/05/09	0.4	190.85	10	192.80	190.50	-9.6	17,221	-0.06%
2024/05/08	2	180.76	11.4	187.61	189.00	-9.4	17,053	-0.06%
2024/05/07	3	183.33	0	0.00	182.00	3	16,965	0.02%
2024/05/06	4	182.13	9	183.67	184.00	-5	17,182	-0.03%
2024/05/03	3.6	177.81	3	177.17	176.00	0.6	17,232	0.00%
2024/05/02	3.4	179.95	3	179.33	178.00	0.4	17,587	0.00%
2024/04/30	4	183.00	10	184.00	182.00	-6	17,726	-0.03%
2024/04/29	1.3	184.29	31	184.00	184.00	-29.7	17,823	-0.17%
2024/04/26	48.1	183.89	5.1	181.85	182.50	43	18,070	0.24%
2024/04/25	14	190.81	13.1	188.24	184.00	0.9	18,192	0.00%
2024/04/24	2	181.75	8.1	185.39	187.00	-6.1	17,703	-0.03%
2024/04/23	1.3	170.30	1	172.00	170.00	0.3	17,511	0.00%
2024/04/22	7.2	169.00	3	168.50	167.50	4.2	17,483	0.02%
2024/04/19	6.3	173.29	10	169.90	170.00	-3.7	17,462	-0.02%
2024/04/18	1.1	177.45	14	179.04	178.50	-12.9	17,256	-0.07%
2024/04/17	6	176.33	9	177.11	179.00	-3	17,275	-0.02%
2024/04/16	11.1	178.32	7	176.79	177.00	4.1	17,189	0.02%
2024/04/15	17.7	183.56	3	183.00	182.50	14.7	17,092	0.09%
2024/04/12	8	192.75	3.9	193.23	194.00	4.2	16,828	0.02%
2024/04/11	2	192.00	1	193.00	192.50	1	16,964	0.01%
2024/04/10	7.1	192.57	2	192.50	191.50	5.1	17,078	0.03%
2024/04/09	5	195.50	1.5	193.33	193.50	3.5	17,147	0.02%
2024/04/08	1	199.00	5.3	198.58	199.00	-4.2	17,073	-0.02%
2024/04/02	2	194.25	0.1	194.00	193.50	1.9	16,766	0.01%
2024/04/01	3	193.67	4.5	196.49	193.00	-1.5	16,727	-0.01%
2024/03/29	0	0.00	4	193.38	191.00	-4	16,622	-0.02%
2024/03/27	3	191.83	7	191.50	191.50	-4	16,503	-0.02%
2024/03/26	7.6	196.11	18	196.67	190.00	-10.4	16,579	-0.06%
2024/03/25	5	197.40	2.2	198.59	198.00	2.8	16,372	0.02%
2024/03/22	8	197.00	9	198.11	200.00	-1	16,352	-0.01%
2024/03/21	31.1	200.77	60.1	200.41	200.00	-29	16,283	-0.18%
2024/03/20	32.3	194.25	51.5	196.59	196.50	-19.2	16,104	-0.12%
2024/03/19	65.1	190.15	51.6	192.04	192.50	13.5	15,743	0.09%
2024/03/18	24	177.60	31.2	181.36	187.00	-7.2	15,167	-0.05%
2024/03/15	11.1	173.55	0	174.59	172.00	11	14,782	0.07%
2024/03/14	1	179.00	3	178.68	177.50	-2	14,960	-0.01%
2024/03/13	1	181.00	17.2	177.78	177.50	-16.2	14,974	-0.11%
2024/03/12	11	179.95	7.1	181.14	182.00	3.9	14,884	0.03%
2024/03/11	3	176.00	2.1	177.26	177.00	0.9	14,746	0.01%
2024/03/08	6	174.58	4	175.38	173.50	2	14,819	0.01%
2024/03/07	2.9	173.86	4	176.00	172.50	-1.1	14,725	-0.01%
2024/03/06	12.1	173.97	1.1	174.00	174.00	11	14,683	0.07%
2024/03/05	2.2	181.50	4	180.50	178.00	-1.8	14,731	-0.01%
2024/03/04	1.2	180.42	2	181.50	180.50	-0.8	14,948	-0.01%
2024/03/01	15.2	178.84	10	179.15	178.00	5.2	15,050	0.03%
2024/02/29	8.7	176.04	7.1	178.06	179.50	1.6	14,991	0.01%
2024/02/27	57.7	183.63	10	181.75	179.00	47.7	14,636	0.33%
2024/02/26	10.3	193.74	42	194.04	196.00	-31.7	13,782	-0.23%
2024/02/23	9.1	189.43	4.2	188.43	188.00	4.9	13,574	0.04%
2024/02/22	25	189.02	11	189.14	189.00	14	13,899	0.10%
2024/02/21	12.1	190.90	7	189.00	189.50	5.1	13,926	0.04%
2024/02/20	9.4	190.62	13.1	189.77	190.50	-3.7	13,945	-0.03%
2024/02/19	22	191.80	43.8	191.75	192.50	-21.8	13,727	-0.16%
2024/02/16	13.2	181.43	13.6	181.26	182.00	-0.4	13,206	0.00%
2024/02/15	5.2	178.72	7.1	179.63	180.50	-2	13,208	-0.01%
2024/02/05	12.1	178.49	0.1	176.50	176.50	12	13,201	0.09%
2024/02/02	1	179.00	10.1	179.78	180.00	-9.1	13,273	-0.07%
2024/02/01	0	0.00	3.4	175.82	177.50	-3.4	13,239	-0.03%
2024/01/31	2.1	177.45	3	176.00	176.00	-0.9	13,263	-0.01%
2024/01/30	3	178.50	4.4	179.54	178.00	-1.4	13,303	-0.01%
2024/01/29	4	177.25	16.1	177.34	178.00	-12	13,226	-0.09%
2024/01/26	11.1	172.96	0.1	172.50	171.50	11.1	13,187	0.08%
2024/01/25	0.6	174.21	13.1	174.92	175.50	-12.4	13,195	-0.09%
2024/01/24	4	170.13	3	170.00	169.50	1	12,861	0.01%
2024/01/23	1	172.00	3	172.17	174.50	-2	12,765	-0.02%
2024/01/22	23	173.76	9.1	173.88	175.00	13.9	12,782	0.11%
2024/01/19	2	164.25	43.4	165.23	169.50	-41.4	12,792	-0.32%
2024/01/18	8.1	157.13	6	157.92	157.00	2.1	12,858	0.02%
2024/01/17	2.1	160.50	1	158.50	158.50	1.1	12,936	0.01%
2024/01/16	2.1	161.05	2	162.25	162.00	0.1	13,170	0.00%
2024/01/15	12.4	159.89	1	159.94	159.50	11.3	13,188	0.09%
2024/01/12	3.2	159.84	1	161.00	159.00	2.2	13,212	0.02%
2024/01/11	6.2	161.08	0	0.00	160.50	6.2	13,277	0.05%
2024/01/10	1.2	161.63	1	160.00	162.50	0.2	13,469	0.00%
2024/01/09	12	162.75	2	163.00	162.50	10	13,506	0.07%
2024/01/08	1.1	161.54	0	0.00	161.00	1.1	13,686	0.01%
2024/01/05	9.6	161.53	9.2	160.70	160.00	0.5	13,824	0.00%
2024/01/04	7.5	166.38	1	166.50	164.50	6.5	13,724	0.05%
2024/01/03	3	169.67	0.3	169.50	170.00	2.7	13,823	0.02%
2024/01/02	2	175.00	5	173.60	173.00	-3	13,782	-0.02%
2023/12/29	3.4	175.48	2	175.25	176.00	1.4	13,827	0.01%
2023/12/28	0.2	176.25	2	176.50	175.50	-1.8	13,892	-0.01%
2023/12/27	2	177.75	1	178.50	178.00	1	13,959	0.01%
2023/12/26	1	176.00	4	177.38	177.50	-3	14,136	-0.02%
2023/12/25	1	176.50	0	0.00	175.00	1	14,217	0.01%
2023/12/22	3	176.50	5	176.60	175.00	-2	14,389	-0.01%
2023/12/21	3.2	179.48	17.8	177.22	179.00	-14.6	14,380	-0.10%
2023/12/20	4.2	174.36	1.5	174.77	173.00	2.7	14,324	0.02%
2023/12/19	8	176.56	10.1	176.09	174.50	-2.1	14,450	-0.01%
2023/12/18	2.1	177.54	0	0.00	176.00	2.1	14,520	0.01%
2023/12/15	9	181.11	13	181.62	182.00	-4	14,636	-0.03%
2023/12/14	3.1	179.00	8.2	179.75	180.50	-5.1	14,685	-0.03%
2023/12/13	1.1	176.09	1	177.00	177.00	0.1	14,720	0.00%
2023/12/12	18.2	178.44	3	177.50	176.00	15.2	15,164	0.10%
2023/12/11	10	178.20	22.7	178.91	178.00	-12.7	15,193	-0.08%
2023/12/08	7.1	173.56	14.1	173.89	174.50	-7	14,950	-0.05%
2023/12/07	2	169.75	4	170.00	168.50	-2	15,016	-0.01%
2023/12/06	4.4	171.15	3.1	171.32	170.00	1.3	15,083	0.01%
2023/12/05	9.5	173.55	6.2	173.26	171.50	3.3	15,110	0.02%
2023/12/04	7.3	175.85	5.1	176.79	177.00	2.3	14,993	0.02%
2023/12/01	7.2	175.93	4.1	176.88	176.00	3.1	14,991	0.02%
2023/11/30	3.3	174.94	2.5	176.71	177.00	0.8	14,954	0.01%
2023/11/29	5.2	174.08	13.1	173.74	175.00	-7.9	14,807	-0.05%
2023/11/28	4.1	170.12	7.3	170.27	170.00	-3.2	14,628	-0.02%
2023/11/27	1.1	166.45	1.1	165.45	164.50	0	14,593	0.00%
2023/11/24	9	167.67	4.1	167.13	167.00	4.9	14,773	0.03%
2023/11/23	10.3	168.61	5.1	167.61	168.00	5.2	15,109	0.03%
2023/11/22	7.1	168.46	10.1	170.80	171.00	-3	15,101	-0.02%
2023/11/21	7	166.58	36.2	166.86	168.50	-29.2	15,184	-0.19%
2023/11/20	4	159.88	4	161.25	160.00	0	15,423	0.00%
2023/11/17	2.1	157.28	7.5	158.01	159.00	-5.4	15,336	-0.04%
2023/11/16	0.1	155.00	1	154.50	155.00	-1	15,363	-0.01%
2023/11/15	2	155.75	3.4	156.15	154.50	-1.3	15,352	-0.01%
2023/11/14	3.3	153.09	2	153.00	153.00	1.3	15,321	0.01%
2023/11/13	4	155.50	4.1	156.15	156.00	-0.1	15,446	0.00%
2023/11/10	2.1	149.78	1	151.00	151.00	1.1	15,571	0.01%
2023/11/09	1.1	152.19	1	154.00	154.50	0.1	15,603	0.00%
2023/11/08	0	0.00	6	155.00	154.50	-6	15,739	-0.04%
2023/11/07	8.3	154.45	2	154.25	153.50	6.3	15,824	0.04%
2023/11/06	3.2	156.57	6.1	157.75	158.00	-2.8	16,019	-0.02%
2023/11/03	6.7	154.77	5	154.20	155.50	1.7	16,388	0.01%
2023/11/02	3.6	148.84	5.6	150.08	151.00	-2	16,370	-0.01%
2023/11/01	8	144.50	2	144.50	144.50	6	16,377	0.04%
2023/10/31	1.3	146.40	8	146.61	143.00	-6.8	16,639	-0.04%
2023/10/30	4.5	146.00	7.5	145.53	145.50	-3	17,143	-0.02%
2023/10/27	10.6	148.01	4	150.62	147.00	6.6	17,194	0.04%
2023/10/26	17.4	150.54	2	149.50	149.00	15.4	17,353	0.09%
2023/10/25	3.1	158.48	6	159.83	157.00	-2.9	17,380	-0.02%
2023/10/24	16.2	154.32	15	155.13	157.00	1.2	17,972	0.01%
2023/10/23	1	160.50	2	159.00	158.50	-1	18,580	-0.01%
2023/10/20	6	158.33	6	159.67	161.00	0	19,659	0.00%
2023/10/19	2.4	160.85	0	0.00	160.00	2.4	20,246	0.01%
2023/10/18	23.2	161.39	1	161.00	160.00	22.2	20,714	0.11%
2023/10/17	5	167.70	6	168.33	166.50	-1	21,177	0.00%
2023/10/16	8.4	163.85	5.2	164.83	164.50	3.2	22,565	0.01%
2023/10/13	4.7	170.08	2	169.75	169.00	2.7	23,739	0.01%
2023/10/12	1.1	171.50	2	172.00	171.50	-0.9	24,128	0.00%
2023/10/11	3	173.50	9	173.45	171.50	-6	24,906	-0.02%
2023/10/06	6.7	172.77	3	171.67	172.50	3.7	25,550	0.01%
2023/10/05	10.4	173.08	1	175.50	172.50	9.4	25,793	0.04%
2023/10/04	7.3	173.00	4	173.25	174.00	3.3	25,809	0.01%
2023/10/03	3	176.50	0	176.71	175.50	3	25,840	0.01%
2023/10/02	0	179.00	9	178.83	178.50	-9	26,042	-0.03%
2023/09/28	3.4	174.18	3	175.83	173.50	0.4	26,337	0.00%
2023/09/27	14.5	173.72	1.1	174.01	173.50	13.4	26,484	0.05%
2023/09/26	2.3	178.35	15	177.03	176.00	-12.7	26,457	-0.05%
2023/09/25	7.3	178.19	4	178.38	178.50	3.3	26,596	0.01%
2023/09/22	11.1	177.62	2	178.00	181.00	9.1	26,579	0.03%
2023/09/21	5	180.60	1	181.00	180.50	4	26,499	0.02%
2023/09/20	12	186.54	11	187.54	183.50	1	26,558	0.00%
2023/09/19	11	188.46	7.3	188.84	188.50	3.8	26,571	0.01%
2023/09/18	5.8	185.65	0.1	186.49	184.50	5.7	26,467	0.02%
2023/09/15	8.5	189.41	42.8	190.27	190.50	-34.3	26,386	-0.13%
2023/09/14	0.6	185.91	4.1	185.88	186.00	-3.5	26,171	-0.01%
2023/09/13	3.1	185.57	2.7	183.43	181.50	0.4	26,200	0.00%
2023/09/12	3	183.33	6.1	183.34	185.00	-3	26,428	-0.01%
2023/09/11	5.1	180.71	8.4	181.85	179.50	-3.3	26,684	-0.01%
2023/09/08	5.4	182.11	5	181.60	181.00	0.4	26,828	0.00%
2023/09/07	2.1	184.99	5	184.70	184.50	-3	27,295	-0.01%
2023/09/06	8.4	186.12	8.1	186.07	187.00	0.3	27,500	0.00%
2023/09/05	2	185.48	1	186.00	186.50	1	27,786	0.00%
2023/09/04	6.3	183.05	4.3	183.88	185.00	2	28,511	0.01%
2023/09/01	3.1	184.79	1	182.00	182.00	2.1	28,870	0.01%
2023/08/31	9.1	184.02	7	184.14	185.50	2.1	29,026	0.01%
2023/08/30	5.3	184.89	4.3	185.70	184.00	1	29,139	0.00%
2023/08/29	9.2	183.11	12.1	183.50	184.00	-3	29,237	-0.01%
2023/08/28	24.1	179.72	7.5	177.33	176.00	16.6	29,112	0.06%
2023/08/25	22.2	181.86	6	181.67	179.50	16.2	29,448	0.06%
2023/08/24	4.3	187.44	34.6	186.41	189.00	-30.3	29,388	-0.10%
2023/08/23	2	175.00	4.1	176.26	177.00	-2.1	29,334	-0.01%
2023/08/22	4.5	172.67	10.3	174.13	176.00	-5.8	30,062	-0.02%
2023/08/21	2.2	174.30	5	173.20	172.50	-2.9	31,063	-0.01%
2023/08/18	5.3	175.68	3	175.50	174.50	2.3	31,230	0.01%
2023/08/17	8	178.69	10	178.50	180.50	-2	31,514	-0.01%
2023/08/16	9	177.67	7.1	177.80	178.00	1.9	31,889	0.01%
2023/08/15	3	175.50	21.1	175.72	175.50	-18.1	31,957	-0.06%
2023/08/14	11.4	169.27	4	170.87	170.50	7.4	32,426	0.02%
2023/08/11	16	175.97	6	175.83	174.50	10	32,885	0.03%
2023/08/10	16.1	179.05	5	177.00	177.00	11.1	33,081	0.03%
2023/08/09	10.3	184.60	12.1	184.55	184.00	-1.8	33,007	-0.01%
2023/08/08	8.5	179.81	6	178.42	178.50	2.5	32,919	0.01%
2023/08/07	9	180.33	8.4	179.43	182.00	0.6	33,012	0.00%
2023/08/04	7.4	176.77	10.2	176.37	177.50	-2.7	33,076	-0.01%
2023/08/02	23.4	182.58	15.7	184.00	180.00	7.8	33,196	0.02%
2023/08/01	3.1	185.99	4.1	186.63	186.00	-1.1	33,560	0.00%
2023/07/31	12.3	188.60	19.8	186.61	184.50	-7.6	33,969	-0.02%
2023/07/28	23.4	189.84	19.1	190.77	191.00	4.3	33,919	0.01%
2023/07/27	49.7	192.27	34	191.59	190.50	15.7	33,959	0.05%
2023/07/26	26.3	199.52	26.6	200.61	197.50	-0.3	33,805	0.00%
2023/07/25	31.4	201.59	36.3	201.75	195.50	-4.9	33,790	-0.01%
2023/07/24	43.5	196.89	35.1	198.68	199.50	8.4	32,927	0.03%
2023/07/21	33.1	190.98	22.3	190.94	190.50	10.8	32,768	0.03%
2023/07/20	42.1	199.24	27.8	198.21	196.50	14.3	32,526	0.04%
2023/07/19	52.5	203.24	36.7	202.55	203.00	15.8	32,017	0.05%
2023/07/18	24.1	189.10	58.9	193.05	200.00	-34.8	30,787	-0.11%
2023/07/17	20.1	184.32	15	187.33	182.00	5.1	29,625	0.02%
2023/07/14	35.1	185.38	30	185.47	187.00	5.1	29,371	0.02%
2023/07/13	16	174.44	41.3	174.12	175.50	-25.3	28,676	-0.09%
2023/07/12	4.1	170.35	6	170.67	171.00	-1.9	27,913	-0.01%
2023/07/11	1.1	169.50	7.6	170.12	169.00	-6.5	27,712	-0.02%
2023/07/10	6.6	168.49	4.8	168.93	167.00	1.8	27,827	0.01%
2023/07/07	11	169.64	3.5	168.36	170.00	7.5	27,843	0.03%
2023/07/06	38.3	171.28	1	174.00	169.00	37.3	27,676	0.13%
2023/07/05	6.3	179.77	1.3	183.44	178.00	5	27,240	0.02%
2023/07/04	3.1	178.89	1	180.50	180.00	2.1	27,075	0.01%
2023/07/03	11.3	176.77	8.3	179.27	179.50	3	27,204	0.01%
2023/06/30	8	172.88	7	174.00	176.00	1	27,500	0.00%
2023/06/29	10.1	173.96	5	174.40	174.00	5.1	28,041	0.02%
2023/06/28	13.6	173.76	0	0.00	173.00	13.6	28,063	0.05%
2023/06/27	5.2	176.62	7	178.43	177.00	-1.8	28,482	-0.01%
2023/06/26	8.5	180.71	2	181.25	180.00	6.5	28,569	0.02%
2023/06/21	4.1	187.61	2	186.76	187.00	2.1	29,175	0.01%
2023/06/20	4	187.75	13.2	187.91	188.50	-9.2	29,637	-0.03%
2023/06/19	9	187.56	5	187.20	185.50	4	29,823	0.01%
2023/06/16	6	186.50	36.3	188.16	189.50	-30.3	30,056	-0.10%
2023/06/15	8	182.50	17.7	185.29	186.50	-9.7	29,855	-0.03%
2023/06/14	12.1	179.21	14.1	180.07	180.50	-2	29,629	-0.01%
2023/06/13	5.1	178.11	8	178.13	180.00	-3	29,512	-0.01%
2023/06/12	5.1	170.99	12	172.58	172.50	-6.9	29,054	-0.02%
2023/06/09	9.3	169.98	9.3	169.15	171.50	0	28,957	0.00%
2023/06/08	17.8	169.70	7.2	168.19	167.00	10.6	28,788	0.04%
2023/06/07	23.9	175.21	5	175.90	176.00	18.9	28,229	0.07%
2023/06/06	15.2	178.51	14	176.97	177.00	1.2	28,025	0.00%
2023/06/05	7.3	182.14	5.3	181.47	181.00	2	28,021	0.01%
2023/06/02	12.5	182.48	5.1	182.21	182.00	7.4	27,967	0.03%
2023/06/01	4	180.13	12.8	180.51	181.00	-8.8	27,935	-0.03%
2023/05/31	16.5	180.83	8.2	180.08	180.50	8.3	28,316	0.03%
2023/05/30	7.2	179.77	11.1	179.91	180.00	-3.9	28,128	-0.01%
2023/05/29	14.5	183.01	12	182.54	182.50	2.5	28,229	0.01%
2023/05/26	24	188.71	18.7	186.84	185.50	5.3	28,279	0.02%
2023/05/25	22	178.89	66.9	177.29	180.50	-44.9	27,771	-0.16%
2023/05/24	11.1	166.96	3	166.33	167.50	8.1	26,934	0.03%
2023/05/23	4	165.50	18.3	165.53	167.00	-14.3	26,869	-0.05%
2023/05/22	31.7	163.22	9.4	162.34	161.00	22.3	26,560	0.08%
2023/05/19	8.1	167.42	11.5	168.47	170.00	-3.4	26,206	-0.01%
2023/05/18	10	168.50	16.2	168.55	167.50	-6.2	26,351	-0.02%
2023/05/17	17	163.47	27.4	164.36	165.00	-10.4	26,099	-0.04%
2023/05/16	6	160.58	20.5	160.80	161.00	-14.5	25,638	-0.06%
2023/05/15	7.1	157.35	14	156.50	156.00	-6.9	25,354	-0.03%
2023/05/12	11.2	155.78	13	157.23	160.00	-1.8	25,345	-0.01%
2023/05/11	12	158.50	12.1	157.17	156.00	-0.1	25,166	0.00%
2023/05/10	5	158.50	5	157.60	158.00	0	25,089	0.00%
2023/05/09	19.6	160.07	17.3	159.77	160.50	2.3	25,096	0.01%
2023/05/08	22.2	160.01	45.2	159.91	161.00	-23	25,088	-0.09%
2023/05/05	14	150.36	21.1	151.35	152.50	-7.1	24,541	-0.03%
2023/05/04	20.1	147.09	22	147.59	148.50	-1.9	24,440	-0.01%
2023/05/03	13.2	143.81	25.3	146.06	147.00	-12.1	24,546	-0.05%
2023/05/02	12.1	144.78	19.5	145.32	143.50	-7.4	24,416	-0.03%
2023/04/28	17.2	143.81	53.7	143.61	145.00	-36.5	24,457	-0.15%
2023/04/27	49.4	137.25	37	137.43	136.50	12.4	23,763	0.05%
2023/04/26	15	135.60	26.2	138.15	139.00	-11.2	23,835	-0.05%
2023/04/25	16.5	136.74	13.1	138.50	135.00	3.4	23,701	0.01%
2023/04/24	7.1	138.71	7.1	138.51	139.50	0	23,545	0.00%
2023/04/21	9	137.11	7.4	137.69	136.50	1.6	23,472	0.01%
2023/04/20	6.2	134.50	27.1	135.39	135.50	-20.9	23,368	-0.09%
2023/04/19	19.6	134.60	16	132.81	132.50	3.6	23,543	0.02%
2023/04/18	21.9	137.63	6	136.92	136.50	15.9	23,617	0.07%
2023/04/17	9.2	139.21	5	138.30	139.00	4.2	23,761	0.02%
2023/04/14	1.1	139.05	3	139.84	139.00	-1.9	23,949	-0.01%
2023/04/13	8.7	139.50	3	140.32	139.50	5.7	23,954	0.02%
2023/04/12	4	141.75	0	0.00	142.00	4	23,932	0.02%
2023/04/11	6.1	144.16	3.3	143.85	143.00	2.8	23,978	0.01%
2023/04/10	11.1	144.95	3.1	144.04	144.50	8	24,062	0.03%
2023/04/07	6	144.92	3.1	144.52	144.50	2.9	24,146	0.01%
2023/04/06	12.9	144.20	8	143.25	144.00	4.9	24,192	0.02%
2023/03/31	32.3	148.91	31.1	147.83	147.50	1.2	24,432	0.00%
2023/03/30	12	147.54	24.8	146.88	147.50	-12.7	24,442	-0.05%
2023/03/29	0.1	140.00	3.5	140.71	140.50	-3.4	24,829	-0.01%
2023/03/28	20.4	140.75	6	140.42	138.50	14.4	25,628	0.06%
2023/03/27	8.1	147.11	5	145.70	145.50	3.1	25,225	0.01%
2023/03/24	17.1	148.94	17.8	148.91	148.00	-0.7	25,244	0.00%
2023/03/23	9	144.22	44.3	142.53	146.00	-35.3	24,511	-0.14%
2023/03/22	4	141.75	17.1	141.15	140.00	-13.1	24,185	-0.05%
2023/03/21	3	138.00	27.7	138.56	138.50	-24.7	24,170	-0.10%
2023/03/20	1.1	135.50	3.4	135.60	135.50	-2.3	23,881	-0.01%
2023/03/17	1	133.00	6.5	132.97	134.00	-5.5	24,105	-0.02%
2023/03/16	8.4	130.54	7	130.50	129.50	1.4	24,434	0.01%
2023/03/15	5	132.00	4.1	132.63	131.00	0.9	25,342	0.00%
2023/03/14	2.4	130.47	3	131.50	130.50	-0.6	25,725	0.00%
2023/03/13	5.3	130.25	11.2	132.24	133.50	-5.9	26,381	-0.02%
2023/03/10	13.3	133.53	6	132.42	131.50	7.3	26,488	0.03%
2023/03/09	15.3	137.18	12	136.83	136.00	3.3	27,683	0.01%
2023/03/08	9.1	136.79	24	137.54	137.00	-14.9	27,666	-0.05%
2023/03/07	8.3	135.95	4.5	136.50	136.50	3.8	27,869	0.01%
2023/03/06	1	138.50	14.1	137.97	138.50	-13.1	27,852	-0.05%
2023/03/03	22.8	137.21	47.2	137.39	136.50	-24.4	28,013	-0.09%
2023/03/02	10.2	131.69	13.1	132.90	134.00	-2.9	27,673	-0.01%
2023/03/01	14.5	129.71	18.1	129.84	131.50	-3.6	27,695	-0.01%
2023/02/24	36.9	129.34	16	129.50	128.00	20.9	27,536	0.08%
2023/02/23	12	133.71	11	134.27	134.00	1	27,064	0.00%
2023/02/22	50.6	134.30	27	134.07	133.50	23.6	27,349	0.09%
2023/02/21	3.3	137.52	4	137.25	137.50	-0.7	27,513	0.00%
2023/02/20	15	136.97	1.1	137.05	136.50	13.9	27,910	0.05%
2023/02/17	39.2	136.15	10.1	136.26	136.00	29.1	28,466	0.10%
2023/02/16	39.1	138.38	18.6	138.68	138.50	20.5	29,275	0.07%
2023/02/15	7	136.14	30.7	134.70	137.50	-23.7	30,468	-0.08%
2023/02/14	8	131.75	8.1	131.56	131.50	-0.1	30,890	0.00%
2023/02/13	1.1	128.65	2	129.00	128.50	-0.9	32,245	0.00%
2023/02/10	15.2	131.35	14	129.46	129.00	1.2	33,137	0.00%
2023/02/09	8.2	130.86	10	132.10	132.50	-1.8	33,431	-0.01%
2023/02/08	24.1	130.52	24	130.29	131.50	0.1	33,774	0.00%
2023/02/07	4.2	130.04	15.3	129.76	130.00	-11.1	33,943	-0.03%
2023/02/06	42.3	130.10	25	130.74	129.00	17.3	34,204	0.05%
2023/02/03	27.8	139.67	10	140.30	137.00	17.8	34,062	0.05%
2023/02/02	16.2	142.38	19	143.13	143.50	-2.8	34,277	-0.01%
2023/02/01	14.4	140.42	20.3	141.08	141.50	-5.9	34,457	-0.02%
2023/01/31	7	135.86	19.1	136.52	136.50	-12.1	34,564	-0.03%
2023/01/30	8.3	133.69	29.4	133.01	136.00	-21.1	35,279	-0.06%
2023/01/17	7.2	126.99	5	127.20	127.00	2.2	35,331	0.01%
2023/01/16	15	128.53	18.3	129.29	128.00	-3.3	36,209	-0.01%
2023/01/13	23.1	127.41	23.2	128.66	126.00	-0.1	36,404	0.00%
2023/01/12	14.1	126.44	1	125.50	125.00	13.1	36,934	0.04%
2023/01/11	10	127.00	23	127.83	128.00	-13	37,413	-0.03%
2023/01/10	8.3	125.94	8	126.19	126.50	0.3	37,953	0.00%
2023/01/09	20	126.33	24.5	126.33	127.50	-4.5	38,592	-0.01%
2023/01/06	3.7	121.85	43.2	121.64	123.00	-39.5	38,463	-0.10%
2023/01/05	19.2	118.74	13	119.62	119.00	6.2	38,437	0.02%
2023/01/04	21.2	118.98	7	119.71	120.00	14.2	38,524	0.04%
2023/01/03	5.1	122.01	11.8	121.44	122.00	-6.7	38,642	-0.02%
2022/12/30	17	122.03	6.2	120.61	120.00	10.8	38,893	0.03%
2022/12/29	6	120.42	8.2	121.15	121.50	-2.2	38,945	-0.01%
2022/12/28	13.2	120.96	8	122.13	120.00	5.2	39,277	0.01%
2022/12/27	4	123.00	3	123.17	122.50	1	39,633	0.00%
2022/12/26	5.1	122.90	2	123.00	123.00	3.1	39,842	0.01%
2022/12/23	5	123.00	21.3	123.36	125.00	-16.3	40,196	-0.04%
2022/12/22	34.3	122.15	11	122.50	122.00	23.3	40,091	0.06%
2022/12/21	45.4	122.64	19	123.13	120.50	26.4	40,102	0.07%
2022/12/20	41.7	129.13	15	128.13	126.50	26.7	39,454	0.07%
2022/12/19	8.2	140.75	10	140.30	140.50	-1.8	38,921	0.00%
2022/12/16	22.5	143.47	4	143.25	142.00	18.5	38,881	0.05%
2022/12/15	0	0.00	4.2	148.69	149.00	-4.2	38,834	-0.01%
2022/12/14	9.2	147.02	7	147.36	147.50	2.2	38,939	0.01%
2022/12/13	35.2	150.61	40	147.58	146.00	-4.8	39,001	-0.01%
2022/12/12	5.1	148.51	7	150.00	150.00	-1.9	38,827	0.00%
2022/12/09	17.1	149.65	29	149.14	149.50	-11.9	39,005	-0.03%
2022/12/08	31.6	148.79	21	149.57	149.50	10.6	38,854	0.03%
2022/12/07	83.8	154.21	31	152.90	150.00	52.8	38,833	0.14%
2022/12/06	30	165.55	26.1	163.70	163.00	4	38,234	0.01%
2022/12/05	85.7	165.82	139.6	166.11	166.00	-53.9	38,054	-0.14%	大賣/
2022/12/02	16	160.13	12	160.42	160.50	4	37,559	0.01%
2022/12/01	61	162.70	49.6	162.14	159.50	11.4	37,807	0.03%
2022/11/30	22	153.07	12	154.54	155.50	10	36,551	0.03%
2022/11/29	19.4	151.67	13	152.35	151.00	6.4	36,655	0.02%
2022/11/28	9	155.83	2.3	155.91	155.50	6.7	36,801	0.02%
2022/11/25	47	158.32	31	157.21	156.50	16	37,569	0.04%
2022/11/24	22.1	154.28	30	154.70	157.50	-7.9	37,308	-0.02%
2022/11/23	5	155.80	24	156.00	153.50	-19	37,153	-0.05%
2022/11/22	34	156.62	15.1	156.60	156.00	18.9	37,179	0.05%
2022/11/21	21	154.95	34.3	156.71	157.00	-13.3	37,057	-0.04%
2022/11/18	32.5	156.44	38	156.60	154.00	-5.6	36,990	-0.02%
2022/11/17	27	161.28	12.1	159.33	158.50	14.9	36,745	0.04%
2022/11/16	19.1	160.07	25	160.68	161.50	-5.9	36,811	-0.02%
2022/11/15	12	159.04	24.6	158.70	161.00	-12.6	36,767	-0.03%
2022/11/14	22.3	159.69	23.5	159.79	158.50	-1.2	36,487	0.00%
2022/11/11	14.1	159.43	51.9	160.57	158.00	-37.8	35,903	-0.11%
2022/11/10	49.2	145.60	47.2	146.16	147.00	2	34,562	0.01%
2022/11/09	25.1	141.29	42.5	141.79	145.00	-17.4	34,019	-0.05%
2022/11/08	30	133.62	46	133.62	133.00	-16	33,249	-0.05%
2022/11/07	13.8	127.88	46	127.92	128.00	-32.2	32,763	-0.10%
2022/11/04	8	126.44	6	127.50	129.00	2	32,663	0.01%
2022/11/03	29	126.86	4.2	127.60	127.50	24.8	32,429	0.08%
2022/11/02	4	127.50	28	127.04	127.50	-24	32,426	-0.07%
2022/11/01	9	124.56	9	124.39	125.00	0	32,127	0.00%
2022/10/31	34	125.24	22	124.66	124.50	12	32,406	0.04%
2022/10/28	17	121.47	46.1	122.71	122.50	-29.1	32,386	-0.09%
2022/10/27	17	120.44	19	121.11	120.50	-2	32,343	-0.01%
2022/10/26	59.2	119.07	36	117.35	118.50	23.2	32,566	0.07%
2022/10/25	19	121.92	19.2	122.06	121.50	-0.2	32,418	0.00%
2022/10/24	38	122.63	40.7	124.22	122.00	-2.7	32,909	-0.01%
2022/10/21	14	117.07	15.2	118.40	116.50	-1.2	33,140	0.00%
2022/10/20	49.8	117.08	21.2	116.62	116.50	28.6	33,587	0.09%
2022/10/19	29.1	123.26	40	124.36	122.50	-10.9	33,184	-0.03%
2022/10/18	40	122.85	36	121.25	121.00	4	32,816	0.01%
2022/10/17	42	115.12	28.1	115.98	119.50	13.9	32,568	0.04%
2022/10/14	31	116.35	58.2	117.25	118.00	-27.2	32,329	-0.08%
2022/10/13	12.1	108.84	8	110.44	107.50	4.1	32,698	0.01%
2022/10/12	7	111.79	1.3	113.46	113.00	5.7	32,790	0.02%
2022/10/11	44.2	114.23	31	112.06	112.00	13.2	32,949	0.04%
2022/10/07	1.2	120.79	1	121.50	120.00	0.2	33,045	0.00%
2022/10/06	1.3	122.38	12	123.42	123.50	-10.7	33,041	-0.03%
2022/10/05	24.1	122.76	12	121.75	121.50	12.1	33,122	0.04%
2022/10/04	16	119.56	25.1	119.49	122.50	-9.1	32,909	-0.03%
2022/10/03	5	117.30	5.1	117.01	117.50	-0.1	32,733	0.00%
2022/09/30	15.1	113.67	28	113.63	117.50	-12.9	33,043	-0.04%
2022/09/29	12.5	114.89	14.2	115.04	113.00	-1.7	33,152	-0.01%
2022/09/28	5.4	118.14	7.2	118.51	115.00	-1.8	33,183	-0.01%
2022/09/27	5.2	121.42	11.5	120.37	123.50	-6.4	33,283	-0.02%
2022/09/26	7.1	118.87	14	119.64	118.00	-6.9	33,442	-0.02%
2022/09/23	6.1	123.67	9.4	124.48	123.00	-3.3	33,728	-0.01%
2022/09/22	17.1	123.88	10	123.45	124.00	7.1	33,827	0.02%
2022/09/21	5.1	127.21	6	127.92	127.50	-0.9	33,785	0.00%
2022/09/20	12.2	130.48	6	129.83	129.00	6.2	34,024	0.02%
2022/09/19	2	133.00	9.2	132.35	131.50	-7.2	34,086	-0.02%
2022/09/16	7	131.64	4.1	130.70	130.00	2.9	34,195	0.01%
2022/09/15	11	134.50	11	135.68	133.00	0	34,302	0.00%
2022/09/14	20	134.33	12	134.96	135.50	8	34,700	0.02%
2022/09/13	11.4	141.28	5	139.70	139.00	6.4	34,961	0.02%
2022/09/12	4	143.00	11	143.36	142.50	-7	35,100	-0.02%
2022/09/08	19	139.13	21	139.90	139.50	-2	36,276	-0.01%
2022/09/07	22.1	134.68	20	135.10	139.00	2.1	37,968	0.01%
2022/09/06	5	139.60	3	141.00	139.00	2	38,164	0.01%
2022/09/05	23	139.07	5.1	140.14	138.00	17.9	38,203	0.05%
2022/09/02	33.1	138.53	24.1	138.28	138.50	9	38,114	0.02%
2022/09/01	58.5	141.22	13	140.08	138.00	45.5	37,632	0.12%
2022/08/31	13.1	150.97	12	151.46	151.50	1.1	36,962	0.00%
2022/08/30	2.2	152.45	2.1	153.02	153.00	0.1	37,023	0.00%
2022/08/29	32.2	149.73	6	150.17	151.50	26.2	37,115	0.07%
2022/08/26	7	157.71	18.1	157.31	156.50	-11.1	36,956	-0.03%
2022/08/25	8	155.38	13	154.65	154.50	-5	37,138	-0.01%
2022/08/24	14.1	152.92	15	154.70	154.50	-0.9	37,485	0.00%
2022/08/23	59.6	157.81	26	156.75	154.50	33.6	37,409	0.09%
2022/08/22	23	165.52	23	164.07	163.50	0	37,361	0.00%
2022/08/19	18	162.47	27.1	163.31	163.50	-9.1	37,206	-0.02%
2022/08/18	26	155.21	11	156.00	160.00	15	37,362	0.04%
2022/08/17	20.4	160.60	7.1	159.01	159.00	13.3	37,299	0.04%
2022/08/16	11.2	162.36	1	162.00	162.50	10.2	37,334	0.03%
2022/08/15	13	163.58	13.4	164.30	163.50	-0.4	37,170	0.00%
2022/08/12	9	157.17	24.5	157.31	158.00	-15.5	36,528	-0.04%
2022/08/11	6	153.67	12.1	154.33	152.50	-6.1	36,305	-0.02%
2022/08/10	10.1	151.95	5	151.20	150.00	5.1	36,250	0.01%
2022/08/09	5	153.50	5	154.20	154.00	0	36,220	0.00%
2022/08/08	6	149.42	3.1	152.02	153.00	2.9	36,151	0.01%
2022/08/05	18	150.89	26.1	152.06	150.50	-8.1	36,140	-0.02%
2022/08/04	21.7	145.74	13	144.92	146.00	8.7	35,785	0.02%
2022/08/03	37.3	147.48	21.1	147.36	147.50	16.2	35,343	0.05%
2022/08/02	43.5	148.42	16	148.75	148.00	27.5	35,063	0.08%
2022/08/01	13.1	155.42	10	155.10	155.00	3.1	34,607	0.01%
2022/07/29	43.5	159.18	34.3	158.57	158.50	9.2	34,030	0.03%
2022/07/28	86.1	166.80	15.1	167.33	162.00	71	33,366	0.21%
2022/07/27	28.3	173.33	27.2	175.71	179.50	1.1	32,397	0.00%
2022/07/26	18.2	170.63	17	168.68	170.00	1.2	31,648	0.00%
2022/07/25	6.1	175.90	6	176.00	176.00	0.1	31,695	0.00%
2022/07/22	40.1	179.18	40.1	177.55	177.00	0	32,085	0.00%
2022/07/21	12.1	174.75	6.2	174.87	177.50	5.9	32,633	0.02%
2022/07/20	4.1	169.39	27.1	169.78	170.50	-23	32,356	-0.07%
2022/07/19	18	164.75	15.2	164.88	164.00	2.8	31,985	0.01%
2022/07/18	9.1	161.34	13.3	162.96	163.50	-4.2	31,886	-0.01%
2022/07/15	63	154.91	62.1	157.47	156.50	1	31,603	0.00%
2022/07/14	7	150.57	11	152.77	153.50	-4	31,402	-0.01%
2022/07/13	16.3	154.08	16	153.19	149.50	0.3	31,220	0.00%
2022/07/12	8.2	151.72	8	149.69	148.50	0.2	31,142	0.00%
2022/07/11	17	155.35	12	153.96	153.00	5	31,094	0.02%
2022/07/08	16	157.38	19	159.13	157.50	-3	30,828	-0.01%
2022/07/07	27	152.61	43	154.70	156.50	-16	30,399	-0.05%
2022/07/06	19.1	151.62	12	150.58	147.50	7.1	30,012	0.02%
2022/07/05	26.1	152.43	27.1	153.64	153.50	-1	29,996	0.00%
2022/07/04	35	150.87	32.2	149.68	149.00	2.8	29,582	0.01%
2022/07/01	9.2	152.48	16	149.19	146.00	-6.8	29,430	-0.02%
2022/06/30	2	157.77	2.1	158.06	158.50	0	29,122	0.00%
2022/06/29	6.3	160.34	7	160.50	162.50	-0.8	29,127	0.00%
2022/06/28	9.2	161.63	8	160.25	161.00	1.2	29,070	0.00%
2022/06/27	28	167.64	36.2	167.67	167.50	-8.2	29,029	-0.03%
2022/06/24	9.1	161.27	17.1	162.56	160.50	-8	28,920	-0.03%
2022/06/23	22.1	159.67	23.1	157.03	159.00	-1	28,778	0.00%
2022/06/22	17.4	161.73	5	161.60	158.00	12.4	28,839	0.04%
2022/06/21	19.1	164.90	35.4	166.64	169.50	-16.4	28,464	-0.06%
2022/06/20	30.2	161.36	22	159.14	157.50	8.2	28,086	0.03%
2022/06/17	55.4	163.92	44	162.63	166.00	11.4	27,775	0.04%
2022/06/16	74.6	175.85	61	173.03	165.50	13.6	26,598	0.05%
2022/06/15	47.9	189.96	29	187.00	183.00	18.9	24,896	0.08%
2022/06/14	9.3	198.37	5	200.90	201.50	4.3	24,619	0.02%
2022/06/13	8	200.56	5	200.20	200.00	3	24,809	0.01%
2022/06/10	2	206.00	7	205.43	206.50	-5	25,100	-0.02%
2022/06/09	9	207.00	13	207.88	206.50	-4	25,540	-0.02%
2022/06/08	5.3	203.19	8	203.75	204.50	-2.7	25,585	-0.01%
2022/06/07	7.7	200.61	6	200.25	200.00	1.7	25,898	0.01%
2022/06/06	7.1	204.28	2	206.00	203.50	5.1	26,165	0.02%
2022/06/02	9.7	203.25	4	203.26	203.50	5.7	26,590	0.02%
2022/06/01	23.1	207.41	2	205.50	205.50	21.1	26,890	0.08%
2022/05/31	2	214.25	6	214.67	215.50	-4	26,755	-0.01%
2022/05/30	10	212.30	24.8	212.07	213.00	-14.8	26,804	-0.06%
2022/05/27	11	203.32	10	203.60	201.50	1	26,707	0.00%
2022/05/26	30.1	205.13	12	206.04	201.50	18.1	27,153	0.07%
2022/05/25	4.3	206.62	9.1	210.46	213.00	-4.9	27,629	-0.02%
2022/05/24	18.7	208.47	6	208.92	204.00	12.7	28,654	0.04%
2022/05/23	6.5	216.54	2	218.00	216.00	4.5	28,816	0.02%
2022/05/20	3.1	217.66	6	219.42	217.00	-2.9	29,177	-0.01%
2022/05/19	8	217.31	1.1	218.53	219.00	6.9	29,942	0.02%
2022/05/18	8	224.87	6.3	223.25	222.50	1.7	30,060	0.01%
2022/05/17	3	216.83	5.2	217.63	219.50	-2.2	30,272	-0.01%
2022/05/16	8	218.50	7	220.07	214.50	1	30,309	0.00%
2022/05/13	3	214.50	10.9	214.09	215.00	-7.9	30,139	-0.03%
2022/05/12	4	212.49	5	211.80	208.50	-1	30,285	0.00%
2022/05/11	7	213.21	4	211.88	212.00	3	30,484	0.01%
2022/05/10	11	212.18	11	209.00	216.50	0	30,940	0.00%
2022/05/09	5	212.80	9.1	212.40	211.00	-4.1	30,922	-0.01%
2022/05/06	16.4	209.48	23	209.87	208.00	-6.6	30,785	-0.02%
2022/05/05	10	221.30	11.1	223.18	218.00	-1.1	30,673	0.00%
2022/05/04	22	218.98	10	218.40	217.50	12	30,545	0.04%
2022/05/03	5	214.10	5.3	213.66	213.50	-0.3	30,705	0.00%
2022/04/29	13.9	210.54	23	213.20	213.00	-9.1	31,125	-0.03%
2022/04/28	28.2	209.10	16	209.63	205.50	12.2	30,759	0.04%
2022/04/27	13.1	206.81	16.2	206.24	216.50	-3.1	30,313	-0.01%
2022/04/26	5.2	200.95	2	200.50	199.50	3.2	29,572	0.01%
2022/04/25	9	201.67	12.1	202.83	202.00	-3	29,559	-0.01%
2022/04/22	8.1	210.52	3	210.83	210.00	5.1	29,503	0.02%
2022/04/21	8.1	218.82	6	219.25	220.00	2.1	29,467	0.01%
2022/04/20	4	218.13	14.2	217.98	220.00	-10.2	29,621	-0.03%
2022/04/19	3.1	210.53	0.4	212.29	210.50	2.8	29,648	0.01%
2022/04/18	9	204.84	6.5	206.48	206.50	2.5	29,942	0.01%
2022/04/15	11.4	207.52	6.1	208.89	205.00	5.3	30,175	0.02%
2022/04/14	3.1	218.84	3.4	218.79	217.50	-0.3	30,373	0.00%
2022/04/13	8.7	215.52	3.5	215.93	216.50	5.2	30,535	0.02%
2022/04/12	10.3	216.95	8	215.88	215.00	2.3	30,631	0.01%
2022/04/11	20.1	216.57	5	216.50	213.50	15.1	30,835	0.05%
2022/04/08	7.1	229.77	8	229.88	231.00	-0.9	30,643	0.00%
2022/04/07	30	231.17	14.2	229.29	227.00	15.8	30,609	0.05%
2022/04/06	28	231.70	22.1	230.84	230.50	6	30,340	0.02%
2022/04/01	9	243.44	3.1	243.69	243.50	5.9	30,397	0.02%
2022/03/31	8.1	247.78	3.1	247.38	249.00	4.9	30,462	0.02%
2022/03/30	5	249.50	24.2	249.23	248.50	-19.2	31,026	-0.06%
2022/03/29	11	245.91	9	243.94	244.00	2	30,997	0.01%
2022/03/28	12.1	241.09	3	240.50	241.00	9.1	30,908	0.03%
2022/03/25	16	242.91	15	243.47	246.00	1	30,920	0.00%
2022/03/24	12	238.13	5.2	238.22	238.50	6.8	31,276	0.02%
2022/03/23	15.1	238.66	13.2	238.80	239.00	1.9	31,287	0.01%
2022/03/22	13.1	228.04	11.3	229.29	232.00	1.9	31,155	0.01%
2022/03/21	5.2	225.21	13	226.27	226.00	-7.9	31,103	-0.03%
2022/03/18	13.1	220.11	8	219.25	219.50	5.1	31,121	0.02%
2022/03/17	10	223.55	16.1	223.75	225.50	-6.1	31,208	-0.02%
2022/03/16	17.4	215.43	8	219.19	212.50	9.4	31,179	0.03%
2022/03/15	13.4	217.63	15	218.97	217.50	-1.6	31,113	-0.01%
2022/03/14	29.1	228.11	24.2	227.02	225.00	4.9	31,009	0.02%
2022/03/11	14	236.54	13	235.73	235.50	1	30,728	0.00%
2022/03/10	34.1	237.77	42.1	238.97	241.00	-8.1	30,780	-0.03%
2022/03/09	46.1	225.30	43	224.50	227.00	3.1	30,999	0.01%
2022/03/08	25.7	222.65	27.2	221.38	216.00	-1.5	30,961	0.00%
2022/03/07	31.3	226.36	14	223.21	222.00	17.3	31,407	0.05%
2022/03/04	13.2	248.83	16	246.87	245.00	-2.9	31,477	-0.01%
2022/03/03	19.1	250.03	24	248.40	246.00	-4.9	31,984	-0.02%
2022/03/02	24.1	246.55	22	245.81	250.00	2.1	32,633	0.01%
2022/03/01	56.1	254.15	38.1	249.33	246.50	18	32,721	0.06%
2022/02/25	55	257.33	47.3	257.30	254.00	7.7	32,163	0.02%
2022/02/24	69.1	245.63	100.1	246.05	243.00	-31	31,324	-0.10%
2022/02/23	31.1	236.57	22	236.98	240.50	9.1	30,098	0.03%
2022/02/21	34	239.53	12	239.79	237.50	22	29,981	0.07%
2022/02/18	26.1	242.62	31.2	242.64	242.00	-5.1	29,739	-0.02%
2022/02/17	10.1	234.14	9.4	235.54	234.50	0.7	29,288	0.00%
2022/02/16	19	233.39	33.1	233.51	233.50	-14.1	29,726	-0.05%
2022/02/15	4.1	223.35	11.2	224.62	222.50	-7.1	29,955	-0.02%
2022/02/14	4.1	218.09	5	217.60	217.50	-0.9	30,312	0.00%
2022/02/11	7.2	222.23	23	221.41	222.00	-15.8	30,787	-0.05%
2022/02/10	17.3	220.21	6	220.83	217.50	11.3	31,135	0.04%
2022/02/09	16.6	211.80	19.2	219.42	221.50	-2.6	31,084	-0.01%
2022/02/08	12	205.17	9	205.22	205.50	3	31,235	0.01%
2022/02/07	14	202.21	4	202.38	203.00	10	31,609	0.03%
2022/01/26	7	201.71	16	201.06	200.00	-9	32,474	-0.03%
2022/01/25	15	201.37	7	202.14	200.50	8	33,702	0.02%
2022/01/24	36.2	201.70	42	203.37	207.00	-5.8	34,432	-0.02%
2022/01/21	29.1	210.90	20.1	208.83	201.00	9.1	35,464	0.03%
2022/01/20	3	216.50	4	218.25	222.00	-1	36,943	0.00%
2022/01/19	8.1	216.30	5	216.10	215.50	3.1	37,518	0.01%
2022/01/18	3	226.33	8	223.50	222.00	-5	38,503	-0.01%
2022/01/17	12	222.71	22	222.39	221.50	-10	39,119	-0.03%
2022/01/14	5	218.30	5	215.00	220.00	0	39,465	0.00%
2022/01/13	5	216.71	5	216.40	218.00	0	39,962	0.00%
2022/01/12	8	214.88	8	215.25	216.00	0	41,611	0.00%
2022/01/11	8	208.75	10	210.25	208.50	-2	42,418	0.00%
2022/01/10	19	210.22	7	212.43	209.50	12	42,602	0.03%
2022/01/07	9.1	215.66	7.3	217.12	217.50	1.8	42,644	0.00%
2022/01/06	17	222.56	36.1	223.07	221.00	-19.1	42,499	-0.04%
2022/01/05	11	232.77	8.2	234.72	230.00	2.9	42,443	0.01%
2022/01/04	19	233.82	19	234.95	237.00	0	42,333	0.00%
2022/01/03	34.2	237.45	38	233.24	231.00	-3.8	42,224	-0.01%
2021/12/30	4	232.74	8	231.00	231.00	-4	42,145	-0.01%
2021/12/29	17	233.79	1.2	233.67	233.00	15.8	42,103	0.04%
2021/12/28	27.3	239.52	32.2	238.16	239.00	-4.9	42,363	-0.01%
2021/12/27	56	241.96	25.1	238.23	236.00	30.9	42,571	0.07%
2021/12/24	15	238.73	22	238.05	239.00	-7	42,333	-0.02%
2021/12/23	38.3	235.27	42.3	235.75	240.00	-4	42,380	-0.01%
2021/12/22	3	227.33	17.1	226.73	227.50	-14.1	41,890	-0.03%
2021/12/21	7.2	218.56	6	220.67	222.50	1.2	41,888	0.00%
2021/12/20	13.2	221.35	14.4	221.56	218.00	-1.2	42,008	0.00%
2021/12/17	44.3	227.37	43	220.62	222.00	1.3	41,913	0.00%
2021/12/16	27	223.35	23.1	223.98	225.00	3.9	41,271	0.01%
2021/12/15	22.1	220.73	25	219.50	221.50	-2.9	41,202	-0.01%
2021/12/14	15.1	217.39	17	217.15	216.00	-1.9	41,149	0.00%
2021/12/13	3	222.33	4.5	222.56	220.50	-1.5	41,250	0.00%
2021/12/10	7	221.07	7	220.86	224.50	0	41,011	0.00%
2021/12/09	22.7	222.43	13.1	218.51	218.00	9.6	40,704	0.02%
2021/12/08	23	221.17	27	222.72	221.00	-4	40,307	-0.01%
2021/12/07	6.2	221.46	14	221.04	216.50	-7.8	40,093	-0.02%
2021/12/06	11.1	218.05	8	218.88	219.00	3.1	39,898	0.01%
2021/12/03	44.1	215.86	48.5	216.10	217.50	-4.4	40,230	-0.01%
2021/12/02	24.2	218.66	21.2	216.08	213.00	3	40,435	0.01%
2021/12/01	10.2	223.03	7	223.50	223.50	3.2	40,183	0.01%
2021/11/30	38.3	225.13	24	224.84	228.00	14.3	40,365	0.04%
2021/11/29	30.1	206.56	34	208.38	213.00	-4	39,603	-0.01%
2021/11/26	67.2	206.85	56	206.12	207.50	11.2	39,141	0.03%
2021/11/25	27	204.35	35.3	204.94	210.50	-8.3	38,392	-0.02%
2021/11/24	50	200.03	41	199.93	198.50	9	37,769	0.02%
2021/11/23	7	195.86	14	196.61	197.00	-7	37,719	-0.02%
2021/11/22	4	193.75	4	195.50	196.00	0	37,712	0.00%
2021/11/19	2.5	194.31	10	194.75	195.50	-7.6	37,944	-0.02%
2021/11/18	8.1	192.12	1	193.46	192.50	7.1	37,931	0.02%
2021/11/17	3	194.50	8	197.00	198.00	-5	37,752	-0.01%
2021/11/16	10.5	195.34	11.1	194.87	195.00	-0.7	37,770	0.00%
2021/11/15	46.1	199.63	68.7	199.91	196.00	-22.6	37,550	-0.06%
2021/11/12	44.5	200.57	24	202.06	202.00	20.5	37,218	0.05%
2021/11/11	22	196.34	7.1	196.86	195.00	14.9	36,710	0.04%
2021/11/10	7	197.36	15.3	198.38	199.50	-8.3	36,293	-0.02%
2021/11/09	23	196.54	35.1	194.79	192.50	-12.1	36,056	-0.03%
2021/11/08	26	190.23	28	189.55	190.00	-2	35,453	-0.01%
2021/11/05	44	188.93	95	188.94	195.00	-51	35,339	-0.14%
2021/11/04	12.4	192.43	15	191.30	190.00	-2.7	34,840	-0.01%
2021/11/03	37.4	185.59	34	186.35	187.50	3.4	34,226	0.01%
2021/11/02	53.5	194.38	42	195.26	196.00	11.5	33,303	0.03%
2021/11/01	79	193.54	61.2	191.36	189.00	17.9	32,188	0.06%
2021/10/29	70.2	182.87	65.2	183.19	190.00	4.9	31,402	0.02%
2021/10/28	173	177.62	143	178.34	178.50	30	30,448	0.10%	大買/大賣/
2021/10/27	4	170.25	51.3	170.52	171.50	-47.3	28,531	-0.17%
2021/10/26	76	158.62	98.2	155.14	156.00	-22.2	28,742	-0.08%
2021/10/25	26	148.79	38.6	149.04	150.50	-12.6	29,124	-0.04%
2021/10/22	9	144.56	19	144.55	143.50	-10	29,002	-0.03%
2021/10/21	73	144.16	36	142.29	142.00	37	28,860	0.13%
2021/10/20	71	145.07	70.3	146.16	145.50	0.7	28,646	0.00%
2021/10/19	46	137.50	67.3	139.32	141.50	-21.3	27,469	-0.08%
2021/10/18	9.1	129.16	12	129.58	129.00	-2.9	27,003	-0.01%
2021/10/15	15	125.50	32	125.47	126.00	-17	27,093	-0.06%
2021/10/14	15	116.10	5	117.20	117.00	10	26,922	0.04%
2021/10/13	4.2	116.60	12	120.71	116.00	-7.8	26,806	-0.03%
2021/10/12	5.1	127.09	0	0.00	124.00	5.1	26,618	0.02%
2021/10/08	6	128.75	7	129.29	130.00	-1	26,985	0.00%
2021/10/07	15	123.90	13	125.69	126.50	2	27,350	0.01%
2021/10/06	4.1	125.94	4	121.63	121.50	0.1	27,579	0.00%
2021/10/05	5	120.72	6	123.08	125.50	-1	28,182	0.00%
2021/10/04	7.1	124.49	12	124.83	122.50	-4.9	28,552	-0.02%
2021/10/01	19.2	128.13	3	127.33	127.50	16.2	29,957	0.05%
2021/09/30	7.3	130.94	7	130.14	132.00	0.3	30,758	0.00%
2021/09/29	15.5	131.38	8	131.75	131.00	7.5	30,847	0.02%
2021/09/28	16.1	133.19	10	133.10	137.00	6.1	31,223	0.02%
2021/09/27	15.1	138.47	7.5	138.67	138.00	7.6	31,120	0.02%
2021/09/24	8	143.88	3	143.67	143.00	5	31,299	0.02%
2021/09/23	5	142.50	9	143.72	142.00	-4	31,283	-0.01%
2021/09/22	9	142.06	3	141.33	141.00	6	31,298	0.02%
2021/09/17	11.5	145.80	8	145.63	147.50	3.5	31,413	0.01%
2021/09/16	5.2	145.33	9.1	146.77	145.50	-3.9	31,702	-0.01%
2021/09/15	3	142.33	2.7	142.00	141.50	0.3	32,148	0.00%
2021/09/14	0	0.00	2	143.75	142.50	-2	32,906	-0.01%
2021/09/13	0.1	144.00	1	145.00	144.50	-1	34,201	0.00%
2021/09/10	5.1	143.62	6	144.67	145.50	-1	34,822	0.00%
2021/09/09	13	144.46	7	143.43	144.00	6	35,693	0.02%
2021/09/08	30.1	141.85	24	142.42	143.00	6.1	36,309	0.02%
2021/09/07	32.1	148.53	23.2	149.06	148.50	8.9	36,278	0.02%
2021/09/06	23.2	154.72	15	155.77	154.50	8.2	36,028	0.02%
2021/09/03	7	153.14	24.1	152.74	155.00	-17.1	36,071	-0.05%
2021/09/02	18.1	149.74	7	149.35	147.50	11.1	36,138	0.03%
2021/09/01	11	148.27	16.1	148.88	148.50	-5.1	36,936	-0.01%
2021/08/31	3	146.00	4	147.00	147.50	-1	38,702	0.00%
2021/08/30	19.6	147.78	71.2	147.89	148.00	-51.6	40,199	-0.13%
2021/08/27	29	143.47	45.1	145.47	144.50	-16.1	40,642	-0.04%
2021/08/26	5	141.10	1	139.50	139.50	4	41,119	0.01%
2021/08/25	8	142.69	10	141.90	142.50	-2	41,272	0.00%
2021/08/24	0	0.00	3	139.50	136.50	-3	41,305	-0.01%
2021/08/23	2	137.75	3	138.17	138.00	-1	41,850	0.00%
2021/08/20	4	132.00	20	133.73	134.00	-16	41,914	-0.04%
2021/08/19	3.1	134.62	6	134.33	131.00	-3	41,943	-0.01%
2021/08/18	7	133.21	16	133.16	138.00	-9	41,982	-0.02%
2021/08/17	4.1	130.19	13	130.00	128.50	-8.9	42,183	-0.02%
2021/08/16	10	133.65	9	134.22	136.50	1	42,389	0.00%
2021/08/13	5.9	135.39	6	134.75	135.00	-0.1	42,727	0.00%
2021/08/12	3	140.17	2.1	140.78	142.00	1	42,740	0.00%
2021/08/11	35.5	137.37	16	137.69	138.50	19.5	42,965	0.05%
2021/08/10	13.3	140.89	14	140.57	141.00	-0.7	43,419	0.00%
2021/08/09	5.3	145.05	5	145.80	145.00	0.3	43,941	0.00%
2021/08/06	12.1	145.68	5	145.90	146.00	7.1	44,561	0.02%
2021/08/05	26.1	149.57	25.3	150.18	148.50	0.8	44,987	0.00%
2021/08/04	7.1	148.71	12	149.67	147.00	-4.9	45,362	-0.01%
2021/08/03	19.1	148.73	41	149.61	150.00	-22	45,466	-0.05%
2021/08/02	9	145.89	8.3	145.62	145.50	0.7	45,164	0.00%
2021/07/30	114.3	148.65	35.4	147.32	146.00	78.9	45,517	0.17%	大買/
2021/07/29	22.8	148.95	99.9	149.83	151.50	-77.1	45,311	-0.17%
2021/07/28	33.2	133.91	19	135.13	138.00	14.2	44,177	0.03%
2021/07/27	27.4	141.80	23	141.26	142.00	4.4	44,252	0.01%
2021/07/26	16.1	143.35	10.1	144.90	146.00	6	44,447	0.01%
2021/07/23	32.2	145.09	31	142.90	139.50	1.2	45,863	0.00%
2021/07/22	11	145.59	21.9	144.94	146.50	-10.9	45,892	-0.02%
2021/07/21	34.4	141.93	15	140.40	137.50	19.4	45,871	0.04%
2021/07/20	7.1	140.41	27	142.00	141.50	-19.9	46,677	-0.04%
2021/07/19	5	142.00	8.6	143.49	142.00	-3.6	46,741	-0.01%
2021/07/16	5	143.30	2	143.00	143.50	3	46,909	0.01%
2021/07/15	37	143.15	27.1	143.69	143.50	9.9	46,916	0.02%
2021/07/14	35.7	142.96	56	142.36	143.00	-20.4	46,657	-0.04%
2021/07/13	30.2	138.98	29	142.72	136.00	1.2	46,685	0.00%
2021/07/12	77.5	142.25	47	143.30	140.50	30.5	46,350	0.07%
2021/07/09	47	141.41	38.2	141.87	142.50	8.9	45,699	0.02%
2021/07/08	107.4	142.73	51.1	143.71	141.00	56.4	45,170	0.12%	大買/
2021/07/07	29.2	136.96	49.7	138.18	137.00	-20.5	43,617	-0.05%
2021/07/06	7.7	133.32	11.1	133.52	132.50	-3.4	42,823	-0.01%
2021/07/05	20	131.63	36.2	132.13	132.00	-16.2	42,622	-0.04%
2021/07/02	14	124.46	25	126.24	126.50	-11	42,212	-0.03%
2021/07/01	22.3	123.35	16	124.00	123.50	6.3	42,277	0.01%
2021/06/30	1	128.50	7.2	129.19	129.00	-6.2	42,027	-0.01%
2021/06/29	6	128.50	4	129.00	127.50	2	42,316	0.00%
2021/06/28	33	126.68	20	127.33	129.00	13	42,459	0.03%
2021/06/25	36	130.26	38.3	128.77	127.50	-2.3	43,049	-0.01%
2021/06/24	44.2	131.52	29.1	131.58	131.00	15.1	42,902	0.04%
2021/06/23	35	135.09	20.4	134.50	132.00	14.6	42,736	0.03%
2021/06/22	62.5	135.43	37.2	136.22	134.50	25.3	42,414	0.06%
2021/06/21	41	131.85	21.2	132.16	131.00	19.8	41,300	0.05%
2021/06/18	33	135.33	43	136.28	130.00	-10	40,949	-0.02%
2021/06/17	15.2	131.96	41.2	132.20	134.00	-26	40,204	-0.06%
2021/06/16	44.2	127.58	174	129.86	126.00	-129.8	39,790	-0.33%	大賣/鉅額交易
2021/06/15	78	126.96	14.2	127.58	127.00	63.8	39,540	0.16%
2021/06/11	14.3	126.22	10.8	125.71	124.50	3.5	39,293	0.01%
2021/06/10	89	127.84	23	128.07	129.00	66	38,866	0.17%
2021/06/09	78	128.34	93	128.57	127.00	-15	38,364	-0.04%
2021/06/08	124	127.96	91	128.38	125.50	33	37,625	0.09%	大買/
2021/06/07	64	121.50	119.3	122.43	127.50	-55.2	35,915	-0.15%	大賣/
2021/06/04	85	118.22	19.1	117.90	117.50	65.9	34,528	0.19%
2021/06/03	26	116.67	49.2	118.28	121.50	-23.2	34,260	-0.07%
2021/06/02	22	110.93	41	113.50	110.50	-19	33,571	-0.06%
2021/06/01	42	113.12	71.1	114.24	113.00	-29.1	33,590	-0.09%
2021/05/31	48	110.95	19.5	110.06	112.50	28.5	33,698	0.08%
2021/05/28	34	102.82	56	103.71	104.50	-22	33,554	-0.07%
2021/05/27	4	101.00	5	101.30	101.00	-1	33,888	0.00%
2021/05/26	47	104.12	23	105.74	103.00	24	34,331	0.07%
2021/05/25	37	105.95	28	107.48	105.50	9	35,061	0.03%
2021/05/24	34	100.43	87	101.58	103.50	-53	36,108	-0.15%
2021/05/21	27	98.49	43	98.98	100.50	-16	37,302	-0.04%
2021/05/20	23.5	97.41	16	95.18	94.60	7.5	37,401	0.02%
2021/05/19	6	99.30	15	98.43	98.10	-9	37,295	-0.02%
2021/05/18	33	97.99	25.7	98.51	99.70	7.3	37,232	0.02%
2021/05/17	25.4	95.28	31	93.72	93.10	-5.6	37,215	-0.02%
2021/05/14	14.2	97.98	8	96.68	95.00	6.2	37,677	0.02%
2021/05/13	20.2	94.86	21	93.57	94.60	-0.8	38,375	0.00%
2021/05/12	14.6	93.17	21.1	93.73	91.20	-6.5	38,151	-0.02%
2021/05/11	7	96.99	7	98.87	96.40	0	37,916	0.00%
2021/05/10	7.1	103.38	10	103.65	101.50	-2.9	37,896	-0.01%
2021/05/07	32	106.89	27	107.46	106.50	5	37,982	0.01%
2021/05/06	29	102.24	36	103.39	106.50	-7	37,971	-0.02%
2021/05/05	19.2	102.53	17	102.63	99.00	2.2	37,700	0.01%
2021/05/04	44	104.07	47	102.57	104.50	-3	37,873	-0.01%
2021/05/03	41	110.85	51	111.99	109.50	-10	37,914	-0.03%
2021/04/29	73.3	115.78	39.3	115.89	115.00	34	38,351	0.09%
2021/04/28	8	107.94	37.2	109.59	112.50	-29.2	36,899	-0.08%
2021/04/27	10.1	102.15	27.8	102.06	102.50	-17.7	36,684	-0.05%
2021/04/26	29	98.20	52.1	98.57	99.80	-23.1	36,282	-0.06%
2021/04/23	3	93.67	30	93.28	94.20	-27	35,756	-0.08%
2021/04/22	20	93.22	17	93.54	90.80	3	36,308	0.01%
2021/04/21	9	93.22	2	93.30	92.60	7	36,378	0.02%
2021/04/20	15	93.48	14	93.55	93.30	1	37,309	0.00%
2021/04/19	8	93.19	19	92.85	93.20	-11	38,595	-0.03%
2021/04/16	6	90.12	13	89.89	90.10	-7	38,726	-0.02%
2021/04/15	6	88.05	8	87.76	87.90	-2	39,070	-0.01%
2021/04/14	28.2	86.65	12	86.82	87.50	16.2	39,642	0.04%
2021/04/13	8	88.86	4	90.20	88.00	4	41,201	0.01%
2021/04/12	13	90.38	37	90.20	89.60	-24	42,270	-0.06%
2021/04/09	4	91.55	3	92.30	91.70	1	43,353	0.00%
2021/04/08	22	92.64	17	91.94	92.90	5	43,479	0.01%
2021/04/07	17	92.85	8	91.96	91.40	9	43,664	0.02%
2021/04/06	14.1	93.42	8	92.94	93.10	6.1	43,839	0.01%
2021/04/01	2	91.75	11	92.35	91.60	-9	43,770	-0.02%
2021/03/31	20	91.77	10	91.87	91.50	10	43,520	0.02%
2021/03/30	30	91.95	46.1	92.19	91.20	-16.1	43,491	-0.04%
2021/03/29	19	90.27	10	89.98	89.80	9	43,283	0.02%
2021/03/26	10	88.57	20	89.15	89.90	-10	43,297	-0.02%
2021/03/25	32	86.69	2	86.00	85.90	30	43,389	0.07%
2021/03/24	5	87.88	10	88.80	87.90	-5	43,405	-0.01%
2021/03/23	14	88.12	12	88.52	88.00	2	44,490	0.00%
2021/03/22	10.5	87.80	7	87.56	87.70	3.5	45,900	0.01%
2021/03/19	22	89.81	0	0.00	89.00	22	46,716	0.05%
2021/03/18	7	92.80	21	92.73	92.10	-14	46,643	-0.03%
2021/03/17	5	90.86	6	91.43	90.90	-1	47,115	0.00%
2021/03/16	8	90.68	0	0.00	90.70	8	47,263	0.02%
2021/03/15	7	90.59	4.1	90.57	90.60	2.9	47,636	0.01%
2021/03/12	8	92.38	11	92.12	91.50	-3	47,867	-0.01%
2021/03/11	13.1	91.25	29	90.81	92.90	-16	47,966	-0.03%
2021/03/10	18	88.72	21	89.05	88.70	-3	48,491	-0.01%
2021/03/09	27	87.80	5.1	86.71	86.60	21.9	48,790	0.04%
2021/03/08	12	91.35	9.2	91.62	90.20	2.9	48,940	0.01%
2021/03/05	22	91.16	17.2	91.72	91.20	4.9	50,104	0.01%
2021/03/04	18	92.05	17	92.75	92.70	1	52,442	0.00%
2021/03/03	25	91.85	15	92.36	91.80	10	53,757	0.02%
2021/03/02	73.1	97.03	57	96.16	94.30	16.1	55,577	0.03%
2021/02/26	26.3	96.88	43	96.86	97.50	-16.7	56,057	-0.03%
2021/02/25	72.5	97.43	58	96.50	95.60	14.5	56,942	0.03%
2021/02/24	68.3	100.16	49	99.11	97.00	19.3	57,015	0.03%
2021/02/23	58.3	99.16	74	99.58	99.60	-15.7	55,581	-0.03%
2021/02/22	19	95.12	38	95.17	95.40	-19	54,311	-0.03%
2021/02/19	17	91.76	26.5	92.37	91.60	-9.5	53,977	-0.02%
2021/02/18	4	91.05	8	91.38	91.60	-4	54,251	-0.01%
2021/02/17	39	90.93	32.3	91.68	91.60	6.7	54,421	0.01%
2021/02/05	70.3	87.38	97	86.66	89.70	-26.7	54,179	-0.05%
2021/02/04	86	83.91	59	83.89	84.10	27	53,694	0.05%
2021/02/03	22	87.15	5.5	87.48	86.30	16.5	53,575	0.03%
2021/02/02	18	88.36	16	88.15	88.70	2	54,535	0.00%
2021/02/01	28	85.40	19	85.87	85.80	9	54,538	0.02%
2021/01/29	20	87.53	11	87.69	86.50	9	55,129	0.02%
2021/01/28	31	88.39	12.3	88.99	88.10	18.7	55,493	0.03%
2021/01/27	22	92.85	5	93.32	92.60	17	55,971	0.03%
2021/01/26	28	95.55	19	96.37	94.00	9	56,395	0.02%
2021/01/25	30	97.46	3	98.10	95.70	27	57,058	0.05%
2021/01/22	59	100.62	94.6	99.04	101.00	-35.6	57,884	-0.06%
2021/01/21	18	94.82	24	95.18	95.60	-6	59,732	-0.01%
2021/01/20	9.2	92.86	10.5	93.54	92.40	-1.3	61,407	0.00%
2021/01/19	2.2	96.56	8.2	96.23	96.40	-6	61,789	-0.01%
2021/01/18	27	96.53	7	96.03	95.00	20	61,976	0.03%
2021/01/15	25.2	98.24	39.2	98.22	100.00	-14	61,555	-0.02%
2021/01/14	20	97.79	43	97.37	96.70	-23	61,284	-0.04%
2021/01/13	111	100.20	75	98.41	97.60	36	61,781	0.06%	大買/
2021/01/12	42	95.63	81.1	97.59	99.40	-39.1	61,431	-0.06%
2021/01/11	23	92.67	34.7	94.08	94.90	-11.7	60,811	-0.02%
2021/01/08	27.2	90.45	20	90.20	90.20	7.2	61,011	0.01%
2021/01/07	43	92.68	33	92.38	92.10	10	61,312	0.02%
2021/01/06	100.9	94.93	85	92.95	91.10	15.9	61,376	0.03%
2021/01/05	38.1	91.61	52	92.43	94.30	-13.9	60,159	-0.02%
2021/01/04	41	90.20	60	90.92	90.50	-19	60,302	-0.03%
2020/12/31	23	87.49	15	87.05	87.40	8	60,960	0.01%
2020/12/30	13	87.32	18	87.07	86.90	-5	61,035	-0.01%
2020/12/29	32	86.70	46	86.14	85.70	-14	61,404	-0.02%
2020/12/28	6.1	85.00	15	84.59	85.30	-9	61,824	-0.01%
2020/12/25	6	83.90	2.4	85.30	84.00	3.6	62,192	0.01%
2020/12/24	14	85.41	18	84.62	84.50	-4	63,048	-0.01%
2020/12/23	22.1	84.59	48	84.83	86.20	-25.9	63,601	-0.04%
2020/12/22	20	83.60	115.4	82.45	82.10	-95.4	63,628	-0.15%	大賣/
2020/12/21	68	83.50	59.3	83.09	84.40	8.7	63,914	0.01%
2020/12/18	37.1	86.30	45	86.37	85.60	-8	63,587	-0.01%
2020/12/17	57	87.92	89	87.78	86.00	-32	63,837	-0.05%
2020/12/16	146.8	87.67	110	87.77	86.70	36.8	63,035	0.06%	大買/大賣/
2020/12/15	38.1	85.04	48.4	85.18	85.80	-10.3	61,831	-0.02%
2020/12/14	9.8	82.98	12	83.38	83.80	-2.2	61,512	0.00%
2020/12/11	47	82.72	48	83.00	81.60	-1	61,773	0.00%
2020/12/10	27.1	82.73	14	82.30	82.20	13.1	62,338	0.02%
2020/12/09	46.1	83.47	11	83.53	83.20	35.1	62,771	0.06%
2020/12/08	21	83.69	11	83.76	84.50	10	62,827	0.02%
2020/12/07	19	81.81	16	82.38	82.00	3	62,863	0.00%
2020/12/04	26.1	81.87	12	81.93	81.30	14.1	62,840	0.02%
2020/12/03	16	84.36	14	83.99	83.70	2	62,580	0.00%
2020/12/02	21	85.66	23	85.85	85.20	-2	63,063	0.00%
2020/12/01	66	86.97	23.5	85.80	84.70	42.5	63,151	0.07%
2020/11/30	31	91.85	38	91.89	89.90	-7	62,581	-0.01%
2020/11/27	66.4	90.27	58.5	90.34	90.40	8	60,742	0.01%
2020/11/26	69	88.38	75	88.79	89.60	-6	60,438	-0.01%
2020/11/25	49.5	83.14	77	83.06	83.10	-27.6	58,650	-0.05%
2020/11/24	80	82.25	91	82.67	82.00	-11	58,605	-0.02%
2020/11/23	40	78.09	32	78.34	78.70	8	57,910	0.01%
2020/11/20	16	75.03	12	75.40	75.70	4	57,502	0.01%
2020/11/19	51	75.67	46	75.05	74.90	5	58,172	0.01%
2020/11/18	7	74.83	22	75.14	75.50	-15	59,352	-0.03%
2020/11/17	23	75.38	9	75.16	74.60	14	61,134	0.02%
2020/11/16	15.1	74.26	15	74.22	74.60	0.1	62,521	0.00%
2020/11/13	79	73.49	75	72.73	74.10	4	63,706	0.01%
2020/11/12	62	73.72	45	74.20	72.60	17	64,521	0.03%
2020/11/11	60	73.88	83	73.84	74.30	-23	65,185	-0.04%
2020/11/10	49	71.60	74	71.59	71.50	-25	66,517	-0.04%
2020/11/09	21	69.77	27	69.66	69.50	-6	69,019	-0.01%
2020/11/06	61	70.00	53	70.25	68.80	8	71,463	0.01%
2020/11/05	39	69.01	32	69.04	68.80	7	72,740	0.01%
2020/11/04	97	67.59	90	67.74	68.80	7	72,944	0.01%
2020/11/03	28	66.15	36	66.57	66.30	-8	72,802	-0.01%
2020/11/02	51	65.53	28	66.25	65.20	23	73,546	0.03%
2020/10/30	61	68.45	56	68.87	68.20	5	74,091	0.01%
2020/10/29	99	68.05	60	68.47	67.90	39	73,573	0.05%
2020/10/28	145.2	75.90	95	75.29	74.90	50.2	71,088	0.07%	大買/
2020/10/27	36	82.76	11	82.47	81.60	25	70,088	0.04%
2020/10/26	19	84.44	23	84.80	85.40	-4	70,887	-0.01%
2020/10/23	11	85.61	7	85.57	85.10	4	71,376	0.01%
2020/10/22	7	85.99	9	86.74	87.30	-2	72,429	0.00%
2020/10/21	35	87.33	22	86.69	86.40	13	72,400	0.02%
2020/10/20	64.1	87.39	60	86.00	88.00	4.1	71,906	0.01%
2020/10/19	53	86.49	48	86.76	85.50	5	71,528	0.01%
2020/10/16	57	86.05	39.4	86.33	83.70	17.6	71,336	0.02%
2020/10/15	26	86.96	38	87.32	85.50	-12	71,712	-0.02%
2020/10/14	29	86.05	15	86.10	85.60	14	71,470	0.02%
2020/10/13	25.2	84.17	27	84.34	85.50	-1.8	71,194	0.00%
2020/10/12	24.2	86.41	101	85.43	85.20	-76.8	70,769	-0.11%	大賣/
2020/10/08	116	82.15	138.2	83.08	84.80	-22.2	69,865	-0.03%	大買/大賣/
2020/10/07	8	78.53	15.3	78.90	79.00	-7.3	68,398	-0.01%
2020/10/06	25	78.18	13	77.87	77.70	12	68,258	0.02%
2020/10/05	17	76.71	59	76.94	78.20	-42	67,908	-0.06%
2020/09/30	39.2	73.94	29	73.90	74.40	10.2	67,513	0.02%
2020/09/29	44	75.75	27	75.74	74.10	17	67,447	0.03%
2020/09/28	59	76.97	81.2	76.14	77.50	-22.2	67,495	-0.03%
2020/09/25	21	72.90	19	71.78	72.50	2	68,043	0.00%
2020/09/24	23.2	74.77	25	74.36	73.80	-1.8	68,601	0.00%
2020/09/23	15	77.83	11	77.55	77.30	4	68,536	0.01%
2020/09/22	37	77.54	8	77.80	77.40	29	69,533	0.04%
2020/09/21	12	78.45	23	78.44	78.90	-11	70,822	-0.02%
2020/09/18	40	79.09	17	78.61	78.20	23	70,780	0.03%
2020/09/17	24	78.69	50	79.21	80.20	-26	71,756	-0.04%
2020/09/16	45	77.94	66	77.91	77.90	-21	71,586	-0.03%
2020/09/15	57	77.50	66	77.49	76.30	-9	71,361	-0.01%
2020/09/14	18	74.28	47	75.03	76.00	-29	70,461	-0.04%
2020/09/11	15	72.46	14	72.13	72.30	1	70,578	0.00%
2020/09/10	18	73.37	14	72.64	72.90	4	70,539	0.01%
2020/09/09	7	73.64	8	72.61	73.90	-1	70,631	0.00%
2020/09/08	9	73.90	26	73.68	73.20	-17	70,710	-0.02%
2020/09/07	63.1	72.47	40	72.10	72.10	23.1	70,942	0.03%
2020/09/04	49	76.21	27	76.51	75.70	22	71,624	0.03%
2020/09/03	30	78.97	31	78.67	78.60	-1	72,189	0.00%
2020/09/02	10	76.43	11	77.14	76.80	-1	71,634	0.00%
2020/09/01	29	74.96	61	75.74	77.40	-32	71,278	-0.04%
2020/08/31	48	75.36	31	74.29	73.60	17	70,230	0.02%
2020/08/28	43	75.41	25	75.04	74.50	18	70,159	0.03%
2020/08/27	23.1	79.18	7	77.97	77.30	16.1	69,615	0.02%
2020/08/26	15	79.41	7	79.14	79.60	8	70,441	0.01%
2020/08/25	44	79.92	40	79.74	78.70	4	71,019	0.01%
2020/08/24	35	77.87	40	77.77	79.20	-5	70,251	-0.01%
2020/08/21	77	81.62	71	81.28	80.60	6	69,177	0.01%
2020/08/20	188	82.66	143	81.61	79.70	45	67,258	0.07%	大買/大賣/
2020/08/19	99	87.35	112	87.55	88.50	-13	65,728	-0.02%	大賣/
2020/08/18	35	84.39	46	84.95	84.10	-11	64,433	-0.02%
2020/08/17	60.4	83.72	76	83.86	83.00	-15.6	63,683	-0.02%
2020/08/14	171	83.91	216	83.42	85.00	-45	62,732	-0.07%	大買/大賣/
2020/08/13	165	87.27	149	86.41	80.60	16	60,857	0.03%	大買/大賣/
2020/08/12	144	86.95	122	86.00	89.00	22	58,690	0.04%	大買/大賣/
2020/08/11	89	80.19	95	79.04	81.60	-6	56,951	-0.01%
2020/08/10	63	77.38	43	76.75	76.00	20	55,194	0.04%
2020/08/07	67	75.59	62	75.71	75.50	5	54,697	0.01%
2020/08/06	92	75.34	79	75.58	76.10	13	54,167	0.02%
2020/08/05	158	73.32	161	71.69	73.70	-3	52,876	-0.01%	大買/大賣/
2020/08/04	190	67.12	174	66.30	67.00	16	51,476	0.03%	大買/大賣/
2020/08/03	16.1	63.89	22	63.69	63.40	-5.9	51,017	-0.01%
2020/07/31	88	63.97	83	64.23	64.30	5	51,372	0.01%
2020/07/30	155	62.30	170.1	61.65	62.90	-15.1	50,629	-0.03%	大買/大賣/
2020/07/29	82	58.67	40	59.42	59.00	42	49,351	0.09%
2020/07/28	56	58.77	55	58.51	59.40	1	48,793	0.00%
2020/07/27	37	56.31	61	56.61	56.50	-24	48,176	-0.05%
2020/07/24	7	55.20	27	55.19	54.70	-20	49,017	-0.04%
2020/07/23	28	56.51	9	57.07	56.30	19	49,234	0.04%
2020/07/22	118	56.52	100	56.81	56.50	18	49,184	0.04%	大買/
2020/07/21	89	56.06	81	56.41	56.60	8	48,638	0.02%
2020/07/20	10	52.89	10	52.60	53.40	0	47,666	0.00%
2020/07/17	21	51.29	8	51.70	50.80	13	47,414	0.03%
2020/07/16	11	52.20	12	52.58	52.40	-1	47,493	0.00%
2020/07/15	50	53.39	19	53.79	51.80	31	47,550	0.07%
2020/07/14	8	52.81	5	52.78	52.20	3	47,732	0.01%
2020/07/13	9	54.71	8	54.06	53.90	1	47,803	0.00%
2020/07/10	13	55.27	30	55.29	54.40	-17	48,323	-0.04%
2020/07/09	29	56.91	60	56.72	56.50	-31	48,738	-0.06%
2020/07/08	15	56.46	50	56.60	56.30	-35	49,117	-0.07%
2020/07/07	81	56.49	49	56.12	55.90	32	48,970	0.07%
2020/07/06	72	56.39	43	57.02	57.30	29	48,832	0.06%
2020/07/03	35	51.60	71	52.48	53.50	-36	48,232	-0.07%
2020/07/02	11	50.34	81	50.33	50.80	-70	47,947	-0.15%
2020/07/01	176	50.18	89	49.74	49.45	87	47,983	0.18%	大買/
2020/06/30	90	49.14	102	49.76	50.10	-12	47,110	-0.03%	大賣/
2020/06/29	43	46.72	52	46.70	46.30	-9	46,253	-0.02%
2020/06/24	65	47.41	42	47.89	47.00	23	46,104	0.05%
2020/06/23	14	46.41	28	46.31	46.10	-14	45,327	-0.03%
2020/06/22	25	45.99	57	45.95	45.85	-32	45,315	-0.07%
2020/06/19	19	45.87	10	45.64	45.95	9	45,664	0.02%
2020/06/18	50	45.69	34.2	45.70	45.75	15.8	45,725	0.03%
2020/06/17	18	45.11	15	45.25	45.00	3	45,501	0.01%
2020/06/16	6	45.28	13	45.08	45.00	-7	45,354	-0.02%
2020/06/15	6	44.27	11	44.45	44.00	-5	45,893	-0.01%
2020/06/12	65	44.83	62	44.68	44.80	3	45,967	0.01%
2020/06/11	77	45.94	131	46.15	44.65	-54	45,829	-0.12%	大賣/
2020/06/10	153	45.14	189	44.55	45.20	-36	44,609	-0.08%	大買/大賣/
2020/06/09	27	43.62	11	43.72	43.30	16	43,921	0.04%
2020/06/08	30	44.27	40	44.37	43.85	-10	44,642	-0.02%
2020/06/05	66	44.96	3	44.87	44.80	63	44,671	0.14%
2020/06/04	19	44.47	39	44.46	44.80	-20	44,895	-0.04%
2020/06/03	17	43.59	23	43.52	43.80	-6	44,819	-0.01%
2020/06/02	114	45.14	58	44.52	43.40	56	44,441	0.13%	大買/
2020/06/01	34	42.87	51	43.02	44.10	-17	43,713	-0.04%
2020/05/29	17	40.35	26	40.44	40.10	-9	42,868	-0.02%
2020/05/28	14	40.65	17	41.14	40.40	-3	43,321	-0.01%
2020/05/27	7	39.96	20	40.31	39.90	-13	43,190	-0.03%
2020/05/26	9	39.81	21	39.97	40.00	-12	43,422	-0.03%
2020/05/25	15	38.92	21	38.99	39.40	-6	43,314	-0.01%
2020/05/22	57	39.55	5	40.30	39.15	52	43,210	0.12%
2020/05/21	60	40.54	86	40.49	40.75	-26	42,963	-0.06%
2020/05/20	57	39.50	92	39.66	39.60	-35	42,730	-0.08%
2020/05/19	148	38.71	119	38.49	39.10	29	42,249	0.07%	大買/大賣/
2020/05/18	78	40.63	65	39.96	39.55	13	40,794	0.03%
2020/05/15	16	43.50	16	43.51	43.90	0	39,772	0.00%
2020/05/14	9	43.99	13	43.20	42.80	-4	39,458	-0.01%
2020/05/13	9	44.92	8	45.26	44.70	1	39,414	0.00%
2020/05/12	18	44.95	14	45.02	45.00	4	39,518	0.01%
2020/05/11	25	45.26	16	45.17	44.95	9	40,066	0.02%
2020/05/08	23	44.95	18	44.99	44.70	5	39,944	0.01%
2020/05/07	44	44.07	75	44.27	44.30	-31	39,895	-0.08%
2020/05/06	21	42.84	53	43.02	43.05	-32	39,295	-0.08%
2020/05/05	19	43.08	43	43.03	42.50	-24	39,282	-0.06%
2020/05/04	25	42.12	18	42.41	43.00	7	39,354	0.02%
2020/04/30	51	42.84	36	42.94	42.85	15	39,758	0.04%
2020/04/29	34	40.95	98	41.55	42.00	-64	39,510	-0.16%
2020/04/28	21	39.23	81	39.05	39.45	-60	38,831	-0.15%
2020/04/27	57	38.31	37	38.26	38.30	20	38,629	0.05%
2020/04/24	10	37.46	0	0.00	37.45	10	38,706	0.03%
2020/04/23	16	37.69	25	37.74	37.60	-9	38,911	-0.02%
2020/04/22	108	36.16	133	36.39	37.45	-25	39,313	-0.06%	大買/大賣/
2020/04/21	97	37.64	116	36.69	36.65	-19	39,455	-0.05%	大賣/
2020/04/20	53	38.14	33	38.00	38.10	20	40,149	0.05%
2020/04/17	66	38.36	57	38.69	38.10	9	40,384	0.02%
2020/04/16	38	37.89	47	38.16	38.10	-9	40,082	-0.02%
2020/04/15	85	38.68	30	38.59	37.40	55	39,668	0.14%
2020/04/14	54	38.02	81	37.74	38.15	-27	38,970	-0.07%
2020/04/13	64	35.98	61	36.09	35.55	3	38,277	0.01%
2020/04/10	10	34.61	43	34.61	35.00	-33	37,686	-0.09%
2020/04/09	37	34.98	49	34.70	34.70	-12	37,724	-0.03%
2020/04/08	40	33.69	20	33.64	34.00	20	37,357	0.05%
2020/04/07	50	33.34	52	32.83	33.15	-2	36,620	-0.01%
2020/04/06	64	31.31	8	31.46	31.35	56	35,705	0.16%
2020/04/01	26	31.90	26	31.72	31.70	0	35,234	0.00%
2020/03/31	33	31.97	67	32.50	32.00	-34	35,038	-0.10%
2020/03/30	29	29.97	24	30.16	30.90	5	34,207	0.01%
2020/03/27	32	31.20	17	31.14	30.25	15	34,448	0.04%
2020/03/26	22	30.68	32	30.83	31.00	-10	34,488	-0.03%
2020/03/25	90	30.66	94	31.14	31.10	-4	34,099	-0.01%
2020/03/24	14	28.47	23	28.98	28.60	-9	33,725	-0.03%
2020/03/23	30	26.95	33	27.15	27.05	-3	33,364	-0.01%
2020/03/20	12	26.52	20	26.44	27.05	-8	33,143	-0.02%
2020/03/19	43	24.77	89	25.33	24.60	-46	33,038	-0.14%
2020/03/18	28	27.27	35	27.33	26.20	-7	32,226	-0.02%
2020/03/17	37	27.31	39	27.32	26.50	-2	31,953	-0.01%
2020/03/16	39	30.82	4	29.99	28.40	35	31,401	0.11%
2020/03/13	36	30.44	24	30.68	31.45	12	31,149	0.04%
2020/03/12	47	34.24	92	34.32	33.70	-45	30,591	-0.15%
2020/03/11	24	37.96	10	39.10	37.40	14	29,728	0.05%
2020/03/10	30	38.44	13	38.75	38.95	17	29,350	0.06%
2020/03/09	45	39.69	0	0.00	39.50	45	28,782	0.16%
2020/03/06	6	41.59	22	41.75	41.60	-16	28,629	-0.06%
2020/03/05	42	42.07	26	42.77	41.90	16	29,206	0.05%
2020/03/04	7	41.48	5	41.82	41.40	2	28,573	0.01%
2020/03/03	13	41.50	32	41.65	41.45	-19	28,765	-0.07%
2020/03/02	10	39.23	5	39.10	39.25	5	28,375	0.02%
2020/02/27	36	40.73	19	40.81	40.00	17	28,339	0.06%
2020/02/26	10	41.67	4	41.68	41.25	6	28,229	0.02%
2020/02/25	12	41.85	17	42.06	41.75	-5	28,242	-0.02%
2020/02/24	3	41.12	12	42.13	42.45	-9	28,228	-0.03%
2020/02/21	15	42.02	9	42.18	41.70	6	28,350	0.02%
2020/02/20	21	42.19	18	42.47	42.00	3	28,511	0.01%
2020/02/19	9	41.51	22	41.66	41.75	-13	28,704	-0.05%
2020/02/18	8	40.93	12	41.15	41.10	-4	29,215	-0.01%
2020/02/17	35	41.51	14	41.04	41.35	21	29,396	0.07%
2020/02/14	16	41.88	5	41.69	41.50	11	29,899	0.04%
2020/02/13	27	42.63	16	42.47	42.05	11	30,681	0.04%
2020/02/12	55	42.03	52	42.14	42.85	3	31,059	0.01%
2020/02/11	11	40.04	14	40.38	40.30	-3	30,346	-0.01%
2020/02/10	12	36.67	24	39.25	39.85	-12	30,380	-0.04%
2020/02/07	9	39.24	21	39.36	38.90	-12	30,561	-0.04%
2020/02/06	20	40.11	22	40.16	40.20	-2	30,529	-0.01%
2020/02/05	33	40.08	26	39.77	39.15	7	30,330	0.02%
2020/02/04	24	38.39	12	39.09	40.25	12	29,924	0.04%
2020/02/03	12	36.62	14	36.35	36.75	-2	29,326	-0.01%
2020/01/31	36	38.17	8	38.89	38.65	28	29,221	0.10%
2020/01/30	21	40.45	7	40.45	40.35	14	28,739	0.05%
2020/01/20	13	44.63	13	44.51	44.80	0	28,516	0.00%
2020/01/17	15	44.02	8	43.73	43.25	7	28,408	0.02%
2020/01/16	47	44.10	27	43.94	43.60	20	28,750	0.07%
2020/01/15	29	45.17	22	44.89	44.75	7	28,458	0.02%
2020/01/14	16	44.92	45	45.42	45.40	-29	29,106	-0.10%
2020/01/13	22	43.12	48	43.52	43.90	-26	28,019	-0.09%
2020/01/10	10	41.69	26	42.04	42.40	-16	27,883	-0.06%
2020/01/09	8	41.20	15	41.13	41.05	-7	28,095	-0.02%
2020/01/08	8	40.47	26	40.43	40.45	-18	28,732	-0.06%
2020/01/07	11	41.45	9	41.39	41.30	2	29,020	0.01%
2020/01/06	14	41.23	15.3	41.12	41.35	-1.3	29,488	0.00%
2020/01/03	30	42.86	4	43.13	42.50	26	29,657	0.09%
2020/01/02	6	42.99	62	42.63	43.60	-56	29,556	-0.19%
2019/12/31	7	41.94	9	42.08	42.00	-2	29,407	-0.01%
2019/12/30	27	41.70	13	41.71	41.80	14	29,720	0.05%
2019/12/27	46	41.56	36	41.63	41.65	10	29,875	0.03%
2019/12/26	18	41.24	6	41.13	41.10	12	30,009	0.04%
2019/12/25	29	41.59	1	41.75	41.50	28	30,110	0.09%
2019/12/24	47	41.99	17	41.45	42.25	30	30,221	0.10%
2019/12/23	54	42.44	56	41.90	41.50	-2	29,838	-0.01%
2019/12/20	19	43.59	4	43.70	44.10	15	29,535	0.05%
2019/12/19	16	44.19	8	44.34	43.90	8	29,698	0.03%
2019/12/18	35	45.03	1	45.00	44.80	34	29,918	0.11%
2019/12/17	6	46.01	10	45.93	45.75	-4	30,235	-0.01%
2019/12/16	18	44.99	20	44.97	45.40	-2	30,282	-0.01%
2019/12/13	10	44.07	4	44.39	44.30	6	30,577	0.02%
2019/12/12	10	44.87	13	44.87	44.75	-3	30,970	-0.01%
2019/12/11	5	44.01	3	44.05	43.90	2	31,881	0.01%
2019/12/10	15	43.61	18	43.65	44.00	-3	32,413	-0.01%
2019/12/09	5	44.69	2	44.38	44.35	3	32,396	0.01%
2019/12/06	9	44.89	12	45.16	44.75	-3	33,039	-0.01%
2019/12/05	27	44.77	34	44.96	44.60	-7	33,533	-0.02%
2019/12/04	6	44.28	1	44.25	44.20	5	34,215	0.01%
2019/12/03	23	44.14	26	44.58	44.80	-3	36,255	-0.01%
2019/12/02	56	44.43	16	44.42	44.15	40	36,548	0.11%
2019/11/29	15	46.55	1	46.80	46.15	14	37,032	0.04%
2019/11/28	51	47.58	13	47.88	47.00	38	36,977	0.10%
2019/11/27	13	46.84	24	47.07	47.00	-11	36,689	-0.03%
2019/11/26	10	47.08	44	47.06	46.35	-34	36,692	-0.09%
2019/11/25	31	46.58	10	47.01	46.35	21	36,504	0.06%
2019/11/22	48	47.64	19	47.19	47.00	29	36,500	0.08%
2019/11/21	20	47.97	11	48.11	48.00	9	36,640	0.02%
2019/11/20	16	48.11	12	48.23	48.80	4	37,003	0.01%
2019/11/19	19	48.98	8	48.74	48.55	11	37,762	0.03%
2019/11/18	15	49.61	20	49.62	49.65	-5	37,745	-0.01%
2019/11/15	34	49.50	46	49.70	48.50	-12	37,910	-0.03%
2019/11/14	12	48.51	9	48.74	48.10	3	37,402	0.01%
2019/11/13	31	48.25	18	48.50	48.30	13	37,744	0.03%
2019/11/12	37	48.96	96	48.71	50.00	-59	38,117	-0.15%
2019/11/11	31	47.37	43	47.61	47.10	-12	38,339	-0.03%
2019/11/08	0	0.00	19	46.19	46.00	-19	37,832	-0.05%
2019/11/07	48	45.10	43	45.46	45.90	5	38,154	0.01%
2019/11/06	94	45.71	11	45.28	45.20	83	38,583	0.22%
2019/11/05	22	47.90	6	48.05	47.50	16	38,615	0.04%
2019/11/04	3	47.67	8	47.88	47.40	-5	39,116	-0.01%
2019/11/01	11	46.98	1	47.20	47.20	10	39,316	0.03%
2019/10/31	3	47.15	1	47.45	47.15	2	40,213	0.00%
2019/10/30	3	47.85	8	48.05	48.25	-5	40,268	-0.01%
2019/10/29	5	46.74	7	47.32	46.90	-2	40,202	0.00%
2019/10/28	3	47.50	0	0.00	47.50	3	40,359	0.01%
2019/10/25	4	47.95	12	48.07	48.20	-8	40,460	-0.02%
2019/10/24	55	48.92	34.3	48.44	48.15	20.7	40,493	0.05%
2019/10/23	10	48.31	20	47.97	48.25	-10	40,302	-0.02%
2019/10/22	35	47.49	31	47.97	48.25	4	40,503	0.01%
2019/10/21	36	46.07	33	45.86	45.85	3	40,114	0.01%
2019/10/18	29	47.04	24	46.28	46.20	5	40,718	0.01%
2019/10/17	14	47.63	11	47.25	47.00	3	42,029	0.01%
2019/10/16	8	47.35	45	47.61	47.80	-37	43,605	-0.08%
2019/10/15	29	46.53	31	46.60	46.55	-2	43,671	0.00%
2019/10/14	10	45.48	34	45.95	46.35	-24	43,508	-0.06%
2019/10/09	32	43.90	21	43.84	43.10	11	43,186	0.03%
2019/10/08	25	46.23	22	45.88	45.60	3	43,288	0.01%
2019/10/07	27	45.78	27	46.36	46.40	0	43,819	0.00%
2019/10/04	22	45.77	6	45.47	45.30	16	44,048	0.04%
2019/10/03	7	44.00	13	44.40	45.15	-6	44,257	-0.01%
2019/10/02	4	44.35	4	44.61	44.80	0	44,342	0.00%
2019/10/01	30	44.07	25	44.15	44.20	5	44,433	0.01%
2019/09/27	46	44.11	45	44.02	43.65	1	44,569	0.00%
2019/09/26	18	45.91	7	45.39	45.20	11	44,804	0.02%
2019/09/25	16	45.29	9	45.50	45.50	7	45,212	0.02%
2019/09/24	14	47.40	9	47.36	46.65	5	45,998	0.01%
2019/09/23	16	47.27	21	47.72	47.65	-5	46,264	-0.01%
2019/09/20	18	45.81	16	46.01	46.50	2	46,602	0.00%
2019/09/19	1	46.50	9	46.58	46.50	-8	46,573	-0.02%
2019/09/18	5	46.46	4	46.53	46.30	1	46,481	0.00%
2019/09/17	34	46.66	25	46.44	46.10	9	46,224	0.02%
2019/09/16	99	45.50	163	46.15	46.80	-64	46,336	-0.14%	大賣/
2019/09/12	18	44.50	60	44.59	44.95	-42	46,632	-0.09%
2019/09/11	29	43.44	20	43.22	43.25	9	47,238	0.02%
2019/09/10	30	43.53	21	43.37	43.05	9	47,453	0.02%
2019/09/09	11	44.25	9	44.41	44.80	2	47,335	0.00%
2019/09/06	45	44.67	51	44.04	43.85	-6	47,198	-0.01%
2019/09/05	80	43.38	127	43.91	44.65	-47	46,991	-0.10%	大賣/
2019/09/04	31	40.99	56	40.93	41.25	-25	45,506	-0.05%
2019/09/03	116	41.46	44	41.19	39.80	72	46,523	0.15%	大買/
2019/09/02	19	39.98	12	39.70	40.00	7	46,195	0.02%
2019/08/30	36	39.52	15	39.68	39.05	21	46,240	0.05%
2019/08/29	7	39.12	13	39.27	39.05	-6	46,775	-0.01%
2019/08/28	17	39.01	13	38.57	38.85	4	46,957	0.01%
2019/08/27	24	38.75	4	38.94	38.55	20	47,307	0.04%
2019/08/26	25	38.99	16	39.04	38.80	9	47,564	0.02%
2019/08/23	23	41.22	45	40.54	40.65	-22	47,781	-0.05%
2019/08/22	50	40.73	65	40.89	41.10	-15	47,682	-0.03%
2019/08/21	21	40.09	16	39.71	39.55	5	46,899	0.01%
2019/08/20	10	40.27	28	40.19	39.90	-18	47,010	-0.04%
2019/08/19	54	39.81	41	39.42	39.70	13	47,277	0.03%
2019/08/16	84	39.64	45	39.37	39.25	39	48,111	0.08%
2019/08/15	66	39.18	74	39.57	39.85	-8	48,224	-0.02%
2019/08/14	65	39.42	65	39.42	39.00	0	47,799	0.00%
2019/08/13	27	37.38	19	37.21	37.10	8	47,419	0.02%
2019/08/12	49	38.24	41	37.92	38.05	8	48,458	0.02%
2019/08/08	31	37.40	56	37.68	38.15	-25	49,224	-0.05%
2019/08/07	53	36.84	56	37.00	36.35	-3	49,545	-0.01%
2019/08/06	38	34.37	24	35.13	35.75	14	49,334	0.03%
2019/08/05	34	36.95	46	36.93	35.90	-12	49,294	-0.02%
2019/08/02	36	36.03	33	36.03	36.65	3	49,868	0.01%
2019/08/01	4	37.46	7	37.33	37.25	-3	49,421	-0.01%
2019/07/31	29	38.26	29	38.01	38.00	0	49,781	0.00%
2019/07/30	25	38.90	16	39.00	38.70	9	49,785	0.02%
2019/07/29	29	40.63	9	40.73	40.20	20	50,021	0.04%
2019/07/26	33	40.93	46	41.06	41.15	-13	50,057	-0.03%
2019/07/25	17	40.98	15	40.70	40.60	2	50,000	0.00%
2019/07/24	31	40.21	28	40.22	39.50	3	50,101	0.01%
2019/07/23	54	40.83	36	41.13	40.20	18	50,660	0.04%
2019/07/22	37	40.96	33	41.21	41.75	4	50,543	0.01%
2019/07/19	64	40.97	125	41.06	40.60	-61	50,467	-0.12%	大賣/
2019/07/18	95	38.98	81	39.37	39.50	14	49,616	0.03%
2019/07/17	18	37.22	19	37.29	37.15	-1	48,002	0.00%
2019/07/16	4	37.41	4	37.24	36.85	0	47,536	0.00%
2019/07/15	17	36.78	16	36.84	37.20	1	48,060	0.00%
2019/07/12	55	37.35	18	37.46	36.70	37	48,068	0.08%
2019/07/11	14	37.58	39	37.15	37.50	-25	47,836	-0.05%
2019/07/10	26	35.99	7	36.22	35.80	19	47,672	0.04%
2019/07/09	62	35.81	7	35.85	35.30	55	47,496	0.12%
2019/07/08	4	36.99	0	0.00	37.15	4	47,678	0.01%
2019/07/05	27	37.24	6	37.47	37.45	21	48,388	0.04%
2019/07/04	22	37.52	33	37.63	37.30	-11	49,413	-0.02%
2019/07/03	43	37.48	25	37.65	37.20	18	50,337	0.04%
2019/07/02	19	38.69	23	38.91	38.50	-4	51,725	-0.01%
2019/07/01	33	38.20	121	38.26	38.75	-88	52,740	-0.17%	大賣/
2019/06/28	10	35.61	171	35.50	35.25	-161	52,305	-0.31%	大賣/鉅額交易
2019/06/27	64	35.66	61	35.25	35.50	3	53,133	0.01%
2019/06/26	88	34.21	95	34.43	34.50	-7	53,161	-0.01%
2019/06/25	21	34.14	11	34.15	34.00	10	53,193	0.02%
2019/06/24	39	34.41	28	34.10	34.60	11	53,604	0.02%
2019/06/21	33	35.15	19	35.28	34.55	14	54,627	0.03%
2019/06/20	38	35.43	14	35.24	35.40	24	54,301	0.04%
2019/06/19	24	33.08	126	34.06	34.75	-102	53,334	-0.19%	大賣/鉅額交易
2019/06/18	37	31.71	31	31.38	31.60	6	52,857	0.01%
2019/06/17	61	32.29	32	32.29	32.00	29	53,956	0.05%
2019/06/14	14	32.36	24	32.14	31.80	-10	54,160	-0.02%
2019/06/13	30	33.07	20	32.88	32.60	10	54,797	0.02%
2019/06/12	36	33.12	18	33.13	32.95	18	54,846	0.03%
2019/06/11	111	32.42	145	32.78	33.50	-34	54,597	-0.06%	大買/大賣/
2019/06/10	47	30.25	117	30.28	31.00	-70	53,189	-0.13%	大賣/
2019/06/06	20	28.54	19	28.66	28.65	1	52,550	0.00%
2019/06/05	24	29.91	21	29.85	28.70	3	52,461	0.01%
2019/06/04	14	29.21	24	29.25	29.45	-10	52,060	-0.02%
2019/06/03	39	29.16	31	28.90	28.70	8	52,433	0.02%
2019/05/31	25	29.06	42	29.47	29.95	-17	52,430	-0.03%
2019/05/30	18	28.76	21	28.81	28.60	-3	52,743	-0.01%
2019/05/29	32	28.02	34	27.77	28.65	-2	52,975	0.00%
2019/05/28	5	28.16	4	28.49	28.00	1	52,718	0.00%
2019/05/27	20	28.47	21	28.30	28.15	-1	52,957	0.00%
2019/05/24	68	28.55	52	28.15	28.00	16	52,971	0.03%
2019/05/23	51	28.79	52	28.94	28.30	-1	52,209	0.00%
2019/05/22	48	30.87	26	31.04	30.45	22	51,339	0.04%
2019/05/21	29	30.59	12	30.74	31.15	17	50,851	0.03%
2019/05/20	135	31.13	90	30.66	30.45	45	50,485	0.09%	大買/
2019/05/17	162	33.12	108	33.35	31.60	54	49,911	0.11%	大買/大賣/
2019/05/16	64	35.73	61	35.32	34.70	3	48,884	0.01%
2019/05/15	67	36.19	59	36.87	37.50	8	48,004	0.02%
2019/05/14	36	35.22	9	35.42	35.00	27	47,407	0.06%
2019/05/13	72	35.20	55	35.45	35.80	17	47,291	0.04%
2019/05/10	51	34.43	65	35.26	34.40	-14	47,036	-0.03%
2019/05/09	50	34.36	11	34.28	33.80	39	46,479	0.08%
2019/05/08	13	35.16	18	35.25	35.60	-5	46,563	-0.01%
2019/05/07	17	34.61	31	34.39	34.55	-14	46,466	-0.03%
2019/05/06	36	32.73	12	33.12	33.05	24	46,278	0.05%
2019/05/03	32	34.99	36	34.86	34.80	-4	46,117	-0.01%
2019/05/02	11	34.34	7	34.27	34.40	4	46,079	0.01%
2019/04/30	26	33.71	33	33.85	34.45	-7	46,322	-0.02%
2019/04/29	36	33.06	36	32.70	32.50	0	45,976	0.00%
2019/04/26	37	36.48	5	36.41	36.05	32	45,347	0.07%
2019/04/25	20	37.25	10	37.75	37.95	10	44,961	0.02%
2019/04/24	7	37.14	25	37.61	37.95	-18	44,559	-0.04%
2019/04/23	44	36.77	38	36.41	36.25	6	44,060	0.01%
2019/04/22	55	37.67	59	37.71	37.60	-4	44,178	-0.01%
2019/04/19	43	38.20	59	37.88	37.60	-16	44,972	-0.04%
2019/04/18	46	38.18	47	37.39	37.00	-1	44,786	0.00%
2019/04/17	33	37.93	38	38.05	37.55	-5	46,337	-0.01%
2019/04/16	71	38.21	67	38.12	37.25	4	46,299	0.01%
2019/04/15	46	36.90	41	36.94	37.10	5	46,543	0.01%
2019/04/12	20	36.73	27	37.13	36.70	-7	47,031	-0.01%
2019/04/11	36	36.26	23	36.61	36.25	13	47,585	0.03%
2019/04/10	105	36.53	119	36.36	36.00	-14	47,233	-0.03%	大買/大賣/
2019/04/09	59	37.65	48	37.84	36.35	11	46,493	0.02%
2019/04/08	95	37.83	80	37.95	39.25	15	46,201	0.03%
2019/04/03	40	34.88	42	35.43	36.05	-2	44,730	0.00%
2019/04/02	21	32.43	7	32.69	32.95	14	43,720	0.03%
2019/04/01	28	30.67	78	31.13	32.30	-50	43,301	-0.12%
2019/03/29	25	29.55	15	29.82	29.60	10	41,989	0.02%
2019/03/28	9	29.47	18	29.65	29.90	-9	41,685	-0.02%
2019/03/27	6	29.15	17	29.51	29.65	-11	42,032	-0.03%
2019/03/26	66	29.72	22	29.34	28.80	44	42,145	0.10%
2019/03/25	9	29.42	56.4	29.38	30.30	-47.4	41,759	-0.11%
2019/03/22	44	29.86	28	29.81	29.85	16	42,580	0.04%
2019/03/21	32	30.04	39	29.96	30.15	-7	43,142	-0.02%
2019/03/20	47	29.51	77	29.47	29.20	-30	43,479	-0.07%
2019/03/19	36	28.43	6	28.41	27.80	30	43,091	0.07%
2019/03/18	58	27.01	85	27.69	28.45	-27	43,621	-0.06%
2019/03/15	58	25.95	50	26.15	25.90	8	44,889	0.02%
2019/03/14	21	25.30	34	25.34	25.45	-13	45,411	-0.03%
2019/03/13	13	24.99	17	25.06	24.90	-4	45,916	-0.01%
2019/03/12	18	24.81	8	24.91	24.80	10	46,127	0.02%
2019/03/11	30	24.85	22	24.53	24.40	8	46,637	0.02%
2019/03/08	53	24.76	43	24.78	24.90	10	47,477	0.02%
2019/03/07	19	25.15	23	25.39	25.25	-4	48,383	-0.01%
2019/03/06	41	24.55	38	24.86	24.65	3	48,546	0.01%
2019/03/05	58	25.29	35	24.83	24.60	23	48,447	0.05%
2019/03/04	18	24.73	53	25.02	26.25	-35	48,144	-0.07%
2019/02/27	12	24.54	35	24.47	24.10	-23	47,438	-0.05%
2019/02/26	21	24.62	36	24.87	24.25	-15	47,534	-0.03%
2019/02/25	26	24.09	25	24.31	24.55	1	47,565	0.00%
2019/02/22	4	23.11	3	23.15	23.15	1	47,565	0.00%
2019/02/21	26	23.46	8	23.39	23.45	18	47,940	0.04%
2019/02/20	15	23.65	3	23.50	23.45	12	48,306	0.02%
2019/02/19	2	23.75	4	24.00	23.90	-2	49,978	0.00%
2019/02/18	52	24.32	56	24.44	23.70	-4	51,142	-0.01%
2019/02/15	13	24.22	31	24.03	24.20	-18	51,091	-0.04%
2019/02/14	11	24.35	6	24.38	24.20	5	51,262	0.01%
2019/02/13	14	23.88	25	24.01	24.10	-11	51,254	-0.02%
2019/02/12	31	23.70	41	23.95	23.50	-10	50,880	-0.02%
2019/02/11	7	23.01	29.9	23.14	23.25	-22.9	50,453	-0.05%
2019/01/30	25	22.78	20	22.81	22.50	5	50,157	0.01%
2019/01/29	15	22.57	25	22.75	22.85	-10	49,844	-0.02%
2019/01/28	3	22.17	24	22.52	22.35	-21	49,256	-0.04%
2019/01/25	7	21.81	13	21.78	21.70	-6	48,865	-0.01%
2019/01/24	14	21.71	23	21.60	21.60	-9	48,687	-0.02%
2019/01/23	20	21.17	5	21.22	21.15	15	48,309	0.03%
2019/01/22	18	21.25	44	21.15	21.35	-26	48,270	-0.05%
2019/01/21	13	22.30	26	22.33	22.10	-13	48,107	-0.03%
2019/01/18	65	22.10	13	21.92	22.15	52	47,932	0.11%
2019/01/17	5	21.56	11	21.57	21.45	-6	47,527	-0.01%
2019/01/16	165	21.41	173	21.46	21.55	-8	47,486	-0.02%	大買/大賣/
2019/01/15	10	21.09	12	21.25	21.10	-2	47,224	0.00%
2019/01/14	4	20.86	31	21.03	21.05	-27	47,003	-0.06%
2019/01/11	38	21.24	19	21.21	21.20	19	46,587	0.04%
2019/01/10	21	22.02	22	22.14	22.10	-1	45,563	0.00%
2019/01/09	80	22.89	26	22.75	22.05	54	45,111	0.12%
2019/01/08	4	24.29	0	0.00	24.45	4	43,553	0.01%
2019/01/07	21	24.67	49	24.44	24.10	-28	43,384	-0.06%
2019/01/04	24	23.79	30	24.08	23.90	-6	42,886	-0.01%
2019/01/03	16	24.09	65	23.98	24.20	-49	42,612	-0.11%
2019/01/02	7	22.78	29	22.95	23.10	-22	42,096	-0.05%
2018/12/28	64	22.54	15	22.54	22.30	49	41,712	0.12%
2018/12/27	62	22.67	62	22.78	23.20	0	41,775	0.00%
2018/12/26	16	21.65	27	21.57	21.20	-11	40,818	-0.03%
2018/12/25	67	22.36	11	22.21	22.05	56	40,503	0.14%
2018/12/24	74	22.99	73	22.99	23.45	1	40,305	0.00%
2018/12/22	24	22.80	11	22.60	22.60	13	40,166	0.03%
2018/12/21	21	22.93	18	22.93	22.90	3	40,995	0.01%
2018/12/20	10	22.58	35	22.46	22.95	-25	40,686	-0.06%
2018/12/19	20	23.03	85	23.18	22.25	-65	40,167	-0.16%
2018/12/18	83	22.64	14	23.10	23.10	69	40,020	0.17%
2018/12/17	266	22.79	259	22.33	22.45	7	39,933	0.02%	大買/大賣/
2018/12/14	114	23.19	205	23.39	22.60	-91	39,015	-0.23%	大買/大賣/
2018/12/13	111	23.23	55	23.27	22.95	56	38,567	0.15%	大買/
2018/12/12	26	24.50	10	24.15	24.20	16	38,480	0.04%
2018/12/11	60	24.84	52	24.65	24.65	8	39,611	0.02%
2018/12/10	23	23.85	50	24.17	24.45	-27	39,067	-0.07%
2018/12/07	16	22.41	41	23.13	23.35	-25	37,090	-0.07%
2018/12/06	9	21.17	117.4	22.98	21.25	-108.4	36,201	-0.30%	大賣/鉅額交易
2018/12/05	33	22.67	2	22.60	22.90	31	35,368	0.09%
2018/12/04	9	22.32	57	23.02	22.55	-48	35,143	-0.14%
2018/12/03	259	22.49	387	22.33	22.75	-128	34,558	-0.37%	大買/大賣/鉅額交易
2018/11/30	328	21.34	125	21.12	21.15	203	33,688	0.60%	大買/大賣/鉅額交易
2018/11/29	0	0.00	31	20.29	20.00	-31	32,619	-0.10%
2018/11/28	7	19.95	11	19.92	19.95	-4	32,253	-0.01%
2018/11/27	10	19.80	28	19.60	20.00	-18	32,012	-0.06%
2018/11/26	10	19.09	0	0.00	18.75	10	31,484	0.03%
2018/11/23	4	18.83	42	18.77	18.70	-38	31,339	-0.12%
2018/11/22	24	19.15	3	19.50	18.65	21	31,097	0.07%
2018/11/21	4	19.89	17	19.96	20.05	-13	30,694	-0.04%
2018/11/20	7	19.94	12	19.83	19.95	-5	30,241	-0.02%
2018/11/19	20	19.77	20	19.71	19.80	0	30,093	0.00%
2018/11/16	18	19.38	40	19.69	19.65	-22	30,298	-0.07%
2018/11/15	26	17.58	135	18.04	18.70	-109	28,350	-0.38%	大賣/鉅額交易
2018/11/14	3	16.97	2	16.73	17.00	1	26,927	0.00%
2018/11/13	8	16.27	6	16.33	16.85	2	26,700	0.01%
2018/11/12	1	16.40	26	16.60	16.70	-25	26,521	-0.09%
2018/11/09	1	16.00	9	16.19	16.15	-8	26,558	-0.03%
2018/11/08	9	16.12	8	15.75	15.80	1	26,801	0.00%
2018/11/07	6	15.85	7	16.02	16.10	-1	27,035	0.00%
2018/11/06	0	0.00	2	15.75	15.45	-2	27,593	-0.01%
2018/11/05	2	15.40	20	15.90	16.00	-18	27,724	-0.06%
2018/11/02	6	15.69	0	0.00	15.60	6	28,102	0.02%
2018/11/01	7	15.31	7	15.41	15.60	0	27,894	0.00%
2018/10/31	1	15.00	0	0.00	15.05	1	27,747	0.00%
2018/10/30	0	0.00	6	14.50	14.65	-6	27,564	-0.02%
2018/10/29	10	14.74	2	15.25	14.60	8	27,263	0.03%
2018/10/26	3	15.88	1	16.20	15.90	2	26,957	0.01%
2018/10/25	1	16.00	1	16.00	16.00	0	26,810	0.00%
2018/10/24	1	16.50	9	16.40	16.45	-8	26,656	-0.03%
2018/10/23	6	16.11	1	16.10	16.00	5	26,467	0.02%
2018/10/22	2	16.00	0	0.00	16.35	2	26,571	0.01%
2018/10/19	6	15.99	0	0.00	16.20	6	26,532	0.02%
2018/10/17	5	16.15	0	0.00	16.05	5	26,163	0.02%
2018/10/16	6	15.81	1	15.80	15.85	5	25,958	0.02%
2018/10/15	126	16.20	0	0.00	16.30	126	25,623	0.49%	大買/鉅額交易
2018/10/12	7	16.21	0	0.00	16.45	7	25,490	0.03%
2018/10/11	6	15.83	2	15.83	15.80	4	25,153	0.02%
2018/10/09	10	17.88	1	18.60	17.55	9	24,461	0.04%
2018/10/08	1	19.00	14	19.13	19.20	-13	23,636	-0.05%
2018/10/05	12	19.33	51	18.70	18.65	-39	23,400	-0.17%
2018/10/04	5	19.14	0	0.00	19.15	5	22,736	0.02%
2018/10/03	3	19.65	8	19.62	19.50	-5	22,549	-0.02%
2018/10/02	44	19.56	3	19.65	19.55	41	22,337	0.18%
2018/10/01	22	20.16	26	20.08	20.15	-4	21,979	-0.02%
2018/09/28	6	20.08	14	20.20	20.05	-8	21,947	-0.04%
2018/09/27	5	19.92	3	19.55	19.55	2	21,033	0.01%
2018/09/26	1	20.05	14	20.07	20.00	-13	20,762	-0.06%
2018/09/25	11	19.62	34	19.98	20.30	-23	20,528	-0.11%
2018/09/21	19	18.95	27.3	19.08	19.10	-8.3	19,851	-0.04%
2018/09/20	5	19.89	15	19.85	19.75	-10	18,981	-0.05%
2018/09/19	13	20.21	7	20.02	19.70	6	18,655	0.03%
2018/09/18	26	19.93	17	19.82	19.85	9	18,040	0.05%
2018/09/17	46	20.05	97	19.95	20.05	-51	17,160	-0.30%
2018/09/14	17	18.53	57	18.84	19.00	-40	14,851	-0.27%
2018/09/13	11	18.49	20	18.34	18.15	-9	14,092	-0.06%
2018/09/12	4	18.00	13	18.01	18.15	-9	13,716	-0.07%
2018/09/11	0	0.00	1	17.60	17.70	-1	13,564	-0.01%
2018/09/10	7	17.13	4	17.09	16.90	3	13,926	0.02%
2018/09/07	7	17.62	7	17.62	17.60	0	15,843	0.00%
2018/09/06	3	18.27	0	0.00	18.00	3	16,187	0.02%
2018/09/05	1	18.30	12	18.23	18.20	-11	16,433	-0.07%
2018/09/04	1	18.10	13	18.33	18.10	-12	16,252	-0.07%
2018/09/03	1	18.05	0	0.00	17.75	1	15,655	0.01%
2018/08/30	0	0.00	5	17.85	17.80	-5	15,546	-0.03%
2018/08/29	5	17.88	1	18.10	17.85	4	15,551	0.03%
2018/08/28	18	18.22	53	18.12	18.00	-35	15,641	-0.22%
2018/08/27	20	17.95	3	17.93	17.95	17	15,741	0.11%
2018/08/24	6	17.79	24	17.97	18.00	-18	15,638	-0.12%
2018/08/23	16	17.95	29	17.94	18.20	-13	15,332	-0.08%
2018/08/22	0	0.00	5	16.95	17.20	-5	14,617	-0.03%
2018/08/21	1	16.95	3	17.13	17.15	-2	14,688	-0.01%
2018/08/20	5	17.09	13	17.60	17.00	-8	14,688	-0.05%
2018/08/17	44	17.97	3	17.65	17.60	41	14,521	0.28%
2018/08/16	7	17.42	14	17.76	17.85	-7	14,172	-0.05%
2018/08/15	12	17.45	15	17.41	17.25	-3	13,676	-0.02%
2018/08/14	0	0.00	1	17.45	17.40	-1	13,305	-0.01%
2018/08/13	8	17.12	40	17.26	17.10	-32	13,070	-0.24%
2018/08/10	10	16.79	50	16.73	16.65	-40	12,408	-0.32%
2018/08/09	50	16.85	15	16.76	17.00	35	12,170	0.29%
2018/08/07	1.3	16.16	0	0.00	16.20	1.3	12,010	0.01%
2018/08/06	1	16.10	1	16.15	16.15	0	12,129	0.00%
2018/08/02	2	16.00	10	16.00	15.95	-8	12,278	-0.07%
2018/07/31	0	0.00	1	16.45	16.25	-1	12,376	-0.01%
2018/07/30	0	0.00	1	16.30	16.40	-1	12,401	-0.01%
2018/07/27	1	16.65	182	16.65	16.70	-181	12,434	-1.46%	大賣/鉅額交易
2018/07/26	8	16.43	0	0.00	16.35	8	12,468	0.06%
2018/07/25	0	0.00	4	16.64	16.55	-4	12,586	-0.03%
2018/07/24	1	16.45	0	0.00	16.50	1	12,665	0.01%
2018/07/23	2	16.35	1	16.25	16.40	1	12,732	0.01%
2018/07/19	4	16.50	1	16.60	16.45	3	13,167	0.02%
2018/07/18	0	0.00	3	16.30	16.35	-3	13,360	-0.02%
2018/07/17	10	16.15	1	16.15	16.10	9	13,385	0.07%
2018/07/16	3	16.23	1	16.20	16.20	2	13,548	0.01%
2018/07/13	12	16.16	20	16.10	16.20	-8	13,757	-0.06%
2018/07/10	1	15.95	2	15.98	15.95	-1	13,873	-0.01%
2018/07/09	2	15.63	0	0.00	15.50	2	13,935	0.01%
2018/07/06	6	15.51	3	15.62	15.40	3	14,054	0.02%
2018/07/05	20	16.00	0	0.00	16.15	20	13,880	0.14%
2018/07/04	2	15.93	0	0.00	15.85	2	13,881	0.01%
2018/07/03	1	15.80	0	0.00	15.80	1	13,830	0.01%
2018/07/02	1	16.25	0	0.00	16.20	1	13,791	0.01%
2018/06/29	0	0.00	1	16.35	16.30	-1	13,797	-0.01%
2018/06/28	1	16.15	1	16.40	16.10	0	13,784	0.00%
2018/06/27	3	16.37	10	16.35	16.20	-7	13,772	-0.05%
2018/06/26	15	16.41	0	0.00	16.40	15	13,846	0.11%
2018/06/25	5	16.98	0	0.00	16.90	5	13,926	0.04%
2018/06/22	72	17.00	10	16.95	16.90	62	14,169	0.44%
2018/06/21	6	17.10	1	17.10	17.10	5	14,225	0.04%
2018/06/20	20	17.35	120	17.25	17.20	-100	14,345	-0.70%	大賣/
2018/06/19	89	17.75	107	17.74	17.40	-18	14,405	-0.12%	大賣/
2018/06/15	150	18.56	209	18.89	17.70	-59	14,212	-0.42%	大買/大賣/
2018/06/14	1	17.40	24	17.54	17.70	-23	12,301	-0.19%
2018/06/13	63	17.37	4	17.45	17.15	59	12,135	0.49%
2018/06/12	0	0.00	16	17.24	17.05	-16	11,916	-0.13%
2018/06/11	2	17.10	0	0.00	17.10	2	12,169	0.02%
2018/06/08	14	17.18	51	17.21	17.15	-37	12,277	-0.30%
2018/06/07	0	0.00	13	17.19	17.10	-13	12,593	-0.10%
2018/06/06	10	17.35	0	0.00	17.25	10	12,775	0.08%
2018/06/05	5	17.40	0	0.00	17.25	5	12,917	0.04%
2018/06/04	10	17.30	13	17.30	17.60	-3	13,377	-0.02%
2018/05/31	4	17.05	0	0.00	16.80	4	13,361	0.03%
2018/05/30	0	0.00	4	16.84	16.80	-4	13,572	-0.03%
2018/05/29	10	17.05	0	0.00	17.05	10	13,743	0.07%
2018/05/28	1	17.40	0	0.00	17.40	1	14,087	0.01%
2018/05/25	6	17.32	0	0.00	17.20	6	14,339	0.04%
2018/05/24	2	17.48	1	17.50	17.40	1	14,560	0.01%
2018/05/23	0	0.00	2	17.40	17.40	-2	15,030	-0.01%
2018/05/22	81	17.55	1	17.90	17.50	80	15,826	0.51%
2018/05/21	0	0.00	4	17.55	17.65	-4	16,406	-0.02%
2018/05/18	4	17.24	5	17.15	17.05	-1	16,817	-0.01%
2018/05/17	50	17.60	1	17.65	17.50	49	17,382	0.28%
2018/05/16	0	0.00	1	17.60	17.50	-1	17,687	-0.01%
2018/05/15	3	17.50	1	17.35	17.35	2	18,190	0.01%
2018/05/14	15	17.20	5	17.20	17.15	10	19,184	0.05%
2018/05/10	0	0.00	5	17.48	17.35	-5	20,996	-0.02%
2018/05/09	2	17.35	10	17.30	17.15	-8	21,965	-0.04%
2018/05/08	1	17.25	0	0.00	17.20	1	24,181	0.00%
2018/05/04	13	16.89	0	0.00	16.75	13	27,077	0.05%
2018/05/03	17	17.27	20	17.25	17.25	-3	28,152	-0.01%
2018/05/02	21	17.05	3	17.00	17.05	18	29,687	0.06%
2018/04/30	3	16.80	0	0.00	16.80	3	29,843	0.01%
2018/04/27	0	0.00	180	16.30	16.50	-180	30,038	-0.60%	大賣/鉅額交易
2018/04/26	5	16.95	15	17.03	16.60	-10	30,253	-0.03%
2018/04/25	19	16.25	7	16.49	16.80	12	30,650	0.04%
2018/04/24	4	17.08	3	17.18	16.90	1	30,719	0.00%
2018/04/23	2	18.33	6	18.40	17.95	-4	31,375	-0.01%
2018/04/20	67	18.23	11	18.43	18.25	56	31,439	0.18%
2018/04/19	5	18.10	2	18.08	18.20	3	31,528	0.01%
2018/04/18	3	18.05	5	18.00	18.05	-2	31,638	-0.01%
2018/04/17	5	18.21	0	0.00	18.05	5	31,653	0.02%
2018/04/16	3	18.42	5	18.45	18.35	-2	31,826	-0.01%
2018/04/13	25	18.57	17	18.98	18.75	8	32,570	0.02%
2018/04/12	20	18.13	26	18.68	18.65	-6	32,799	-0.02%
2018/04/11	0	0.00	3	18.20	18.00	-3	32,798	-0.01%
2018/04/10	0	0.00	1	18.15	18.10	-1	32,831	0.00%
2018/04/09	5	18.27	0	0.00	18.15	5	32,971	0.02%
2018/04/03	6	18.53	2	18.55	18.55	4	33,070	0.01%
2018/04/02	6	18.77	0	0.00	18.75	6	33,166	0.02%
2018/03/31	42	18.95	5	18.90	18.85	37	33,427	0.11%
2018/03/30	11	18.81	4	19.00	18.85	7	33,583	0.02%
2018/03/29	64	18.85	0	0.00	18.85	64	33,733	0.19%
2018/03/28	3	19.40	16	19.37	19.20	-13	33,833	-0.04%
2018/03/27	36	19.20	2	19.65	19.65	34	33,767	0.10%
2018/03/26	147	18.95	1	18.95	18.90	146	33,654	0.43%	大買/鉅額交易
2018/03/23	9	18.49	0	0.00	18.70	9	33,972	0.03%
2018/03/22	17	19.67	6	19.67	19.20	11	34,072	0.03%
2018/03/21	147	20.04	7	20.30	19.95	140	34,411	0.41%	大買/鉅額交易
2018/03/20	11	19.91	0	0.00	20.05	11	34,540	0.03%
2018/03/19	7	19.99	0	0.00	19.80	7	34,878	0.02%
2018/03/16	14	19.82	0	0.00	19.75	14	35,823	0.04%
2018/03/15	20	20.20	8	20.23	20.05	12	36,500	0.03%
2018/03/14	3	19.90	2	19.93	19.85	1	36,260	0.00%
2018/03/13	4	20.20	25	20.22	20.15	-21	36,428	-0.06%
2018/03/12	46	19.94	2	19.85	19.85	44	36,767	0.12%
2018/03/09	14	19.73	0	0.00	19.55	14	36,757	0.04%
2018/03/08	8	19.78	31	19.74	19.80	-23	36,560	-0.06%
2018/03/07	6	18.87	12	19.02	19.10	-6	35,992	-0.02%
2018/03/06	1	18.95	38	19.19	19.25	-37	35,838	-0.10%
2018/03/05	39	18.88	1	19.70	18.80	38	35,853	0.11%
2018/03/02	21	19.70	1	19.75	19.55	20	35,579	0.06%
2018/03/01	10	20.22	121	20.19	20.15	-111	35,353	-0.31%	大賣/鉅額交易
2018/02/27	115	19.97	52	19.81	20.20	63	34,992	0.18%	大買/
2018/02/26	13	20.07	2	20.50	19.90	11	34,738	0.03%
2018/02/23	16	20.29	18	20.49	20.20	-2	34,638	-0.01%
2018/02/22	3	20.42	153	20.33	20.60	-150	34,304	-0.44%	大賣/鉅額交易
2018/02/21	3	19.33	7	19.78	19.90	-4	33,667	-0.01%
2018/02/12	56	19.18	14	19.35	18.50	42	33,096	0.13%
2018/02/09	24	18.25	27	18.24	19.00	-3	32,711	-0.01%
2018/02/08	22	18.87	9	19.11	18.70	13	32,221	0.04%
2018/02/07	35	19.78	29	19.57	19.35	6	31,995	0.02%
2018/02/06	167	19.99	4	19.48	19.05	163	31,452	0.52%	大買/鉅額交易
2018/02/05	33	20.59	13	20.77	21.00	20	30,419	0.07%
2018/02/02	17	20.93	213	20.93	20.90	-196	29,702	-0.66%	大賣/鉅額交易
2018/02/01	85	21.13	22	21.18	21.10	63	28,889	0.22%
2018/01/31	290	20.67	360	20.97	21.20	-70	28,550	-0.25%	大買/大賣/
2018/01/30	77	19.86	218	19.98	19.60	-141	26,485	-0.53%	大賣/鉅額交易
2018/01/29	21	19.19	41	19.16	19.80	-20	25,279	-0.08%
2018/01/26	56	18.87	41	18.93	18.55	15	24,190	0.06%
2018/01/25	27	18.32	66	18.27	18.60	-39	23,074	-0.17%
2018/01/24	12	17.37	1	17.30	17.30	11	21,455	0.05%
2018/01/23	102	17.31	104	17.55	17.70	-2	21,151	-0.01%	大買/大賣/
2018/01/22	50	17.43	71	17.77	17.15	-21	20,782	-0.10%
2018/01/19	24	18.04	121	18.11	17.85	-97	20,467	-0.47%	大賣/
2018/01/18	146	17.96	28	17.99	17.85	118	19,948	0.59%	大買/鉅額交易
2018/01/17	139	17.87	23	17.92	17.90	116	19,607	0.59%	大買/鉅額交易
2018/01/16	56	17.34	4	17.34	17.55	52	18,760	0.28%
2018/01/15	17	17.50	14	17.40	17.10	3	18,568	0.02%
2018/01/12	14	17.42	3	17.52	17.50	11	18,286	0.06%
2018/01/11	2	17.08	6	17.21	17.30	-4	17,938	-0.02%
2018/01/10	2	17.18	6	17.08	16.85	-4	17,791	-0.02%
2018/01/09	135	17.41	127	17.42	17.30	8	17,540	0.05%	大買/大賣/
2018/01/08	102	17.10	9	17.14	17.15	93	16,729	0.56%	大買/
2018/01/05	29	16.87	6	16.88	16.90	23	16,330	0.14%
2018/01/04	0	0.00	10	16.60	16.65	-10	16,125	-0.06%
2018/01/03	7	16.84	1	17.05	16.60	6	16,023	0.04%
2018/01/02	1	16.40	6	16.73	16.80	-5	15,821	-0.03%

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－2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－5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－6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

第一金-台南券商分點個股進出
第一金-台南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

第一金-台南 券商分點個股進出 第一金-台南 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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析