欣興 (3037)-第一金-光復券商分點個股進出

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
170.0
漲跌
▼8.5
漲幅
-4.76%
成交量
21,153張
產業
上市電子零組件類股
2740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-光復券商分點個股進出

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-光復券商分點個股進出
第一金-光復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
2024/04/19	19	172.89	7	171.93	170.00	12	17,462	0.07%
2024/04/18	0	0.00	3	180.00	178.50	-3	17,256	-0.02%
2024/04/17	7	176.42	2	178.75	179.00	5	17,275	0.03%
2024/04/16	25.1	177.59	2	177.75	177.00	23.1	17,189	0.13%
2024/04/15	18	184.08	3	183.50	182.50	15	17,092	0.09%
2024/04/12	2	190.25	6	192.33	194.00	-4	16,828	-0.02%
2024/04/11	8	191.56	0	0.00	192.50	8	16,964	0.05%
2024/04/10	10	192.55	1	193.00	191.50	9	17,078	0.05%
2024/04/09	8	193.63	5	194.60	193.50	3	17,147	0.02%
2024/04/08	2	197.75	5	199.40	199.00	-3	17,073	-0.02%
2024/04/03	0.1	191.00	1	193.00	192.00	-0.9	16,814	-0.01%
2024/04/02	0	0.00	51	194.99	193.50	-51	16,766	-0.30%
2024/04/01	1	194.50	2	196.75	193.00	-1	16,727	-0.01%
2024/03/29	1	194.50	8	193.25	191.00	-7	16,622	-0.04%
2024/03/28	4	190.25	0	0.00	190.00	4	16,502	0.02%
2024/03/27	1	189.50	3	190.50	191.50	-2	16,503	-0.01%
2024/03/26	10.3	193.25	1.2	192.58	190.00	9.1	16,579	0.06%
2024/03/25	4	198.13	1	199.00	198.00	3	16,372	0.02%
2024/03/22	1.3	197.12	2	199.25	200.00	-0.7	16,352	0.00%
2024/03/21	6.1	200.08	13.2	201.54	200.00	-7.1	16,283	-0.04%
2024/03/20	4.1	195.77	4.2	197.21	196.50	-0.1	16,104	0.00%
2024/03/19	3	193.00	13.9	192.52	192.50	-10.9	15,743	-0.07%
2024/03/18	0	0.00	32.2	182.01	187.00	-32.2	15,167	-0.21%
2024/03/15	5.1	174.97	0.1	176.50	172.00	5	14,782	0.03%
2024/03/14	0	0.00	3	179.17	177.50	-3	14,960	-0.02%
2024/03/13	1	178.50	0	0.00	177.50	1	14,974	0.01%
2024/03/12	1	180.50	11	180.86	182.00	-10	14,884	-0.07%
2024/03/11	0	0.00	1	176.50	177.00	-1	14,746	-0.01%
2024/03/08	2.3	174.11	5	176.00	173.50	-2.7	14,819	-0.02%
2024/03/07	3	175.00	2	172.50	172.50	1	14,725	0.01%
2024/03/06	8	173.69	0	0.00	174.00	8	14,683	0.05%
2024/03/05	59	178.08	0	0.00	178.00	59	14,731	0.40%
2024/03/04	0	0.00	7	181.50	180.50	-7	14,948	-0.05%
2024/03/01	2	180.00	1	179.00	178.00	1	15,050	0.01%
2024/02/29	9.1	174.95	3	179.33	179.50	6.1	14,991	0.04%
2024/02/27	31	183.16	7	181.07	179.00	24	14,636	0.16%
2024/02/26	0.2	193.00	8.5	193.99	196.00	-8.3	13,782	-0.06%
2024/02/23	1	190.50	2	190.50	188.00	-1	13,574	-0.01%
2024/02/22	0	0.00	1	188.00	189.00	-1	13,899	-0.01%
2024/02/21	3	189.00	1	188.50	189.50	2	13,926	0.01%
2024/02/20	3.1	189.21	2	190.00	190.50	1.1	13,945	0.01%
2024/02/19	1	191.50	10.2	191.04	192.50	-9.2	13,727	-0.07%
2024/02/16	0	0.00	2	182.25	182.00	-2	13,206	-0.02%
2024/02/15	0	0.00	5.1	179.11	180.50	-5.1	13,208	-0.04%
2024/02/05	3	176.50	1	178.00	176.50	2	13,201	0.02%
2024/02/02	0	0.00	6.1	179.41	180.00	-6.1	13,273	-0.05%
2024/02/01	2	175.00	1	177.50	177.50	1	13,239	0.01%
2024/01/31	3	176.33	0	0.00	176.00	3	13,263	0.02%
2024/01/30	1.1	178.00	1	179.50	178.00	0.1	13,303	0.00%
2024/01/29	0	0.00	11.1	177.36	178.00	-11.1	13,226	-0.08%
2024/01/26	3	172.17	0.4	172.00	171.50	2.7	13,187	0.02%
2024/01/25	0	0.00	11.2	175.19	175.50	-11.2	13,195	-0.08%
2024/01/24	1	169.50	0	0.00	169.50	1	12,861	0.01%
2024/01/23	1	171.00	5.2	172.33	174.50	-4.2	12,765	-0.03%
2024/01/22	0	0.00	4.1	173.86	175.00	-4.1	12,782	-0.03%
2024/01/19	2	166.24	11.5	165.51	169.50	-9.5	12,792	-0.07%
2024/01/18	1.3	159.00	0	0.00	157.00	1.3	12,858	0.01%
2024/01/17	8	160.31	0.1	160.59	158.50	8	12,936	0.06%
2024/01/16	0	160.50	3.1	161.84	162.00	-3.1	13,170	-0.02%
2024/01/15	1.3	159.66	0	0.00	159.50	1.3	13,188	0.01%
2024/01/12	1	160.00	0	0.00	159.00	1	13,212	0.01%
2024/01/11	3.1	160.39	0	0.00	160.50	3.1	13,277	0.02%
2024/01/10	0.1	161.75	0	0.00	162.50	0.1	13,469	0.00%
2024/01/09	1	162.00	3.1	163.03	162.50	-2.1	13,506	-0.02%
2024/01/08	3.4	161.55	5	161.60	161.00	-1.6	13,686	-0.01%
2024/01/05	4.5	161.70	0	0.00	160.00	4.5	13,824	0.03%
2024/01/04	5.6	166.04	0	0.00	164.50	5.6	13,724	0.04%
2024/01/03	1.4	170.35	3	170.83	170.00	-1.6	13,823	-0.01%
2024/01/02	4	173.00	0.1	175.00	173.00	4	13,782	0.03%
2023/12/29	1.1	174.57	1	175.50	176.00	0.1	13,827	0.00%
2023/12/28	4	175.50	0	0.00	175.50	4	13,892	0.03%
2023/12/27	1	178.50	60	178.00	178.00	-59	13,959	-0.42%
2023/12/22	0.1	176.50	0	0.00	175.00	0.1	14,389	0.00%
2023/12/21	0	0.00	4	178.62	179.00	-4	14,380	-0.03%
2023/12/20	3	173.83	0	0.00	173.00	3	14,324	0.02%
2023/12/19	5	175.40	1	174.99	174.50	4	14,450	0.03%
2023/12/18	1	179.00	0	0.00	176.00	1	14,520	0.01%
2023/12/15	1	182.00	11.2	181.88	182.00	-10.2	14,636	-0.07%
2023/12/14	0	0.00	15.1	179.50	180.50	-15.1	14,685	-0.10%
2023/12/13	0	0.00	14	177.00	177.00	-14	14,720	-0.10%
2023/12/12	7	176.57	5.8	177.11	176.00	1.2	15,164	0.01%
2023/12/11	4	178.75	12.1	179.50	178.00	-8.1	15,193	-0.05%
2023/12/08	1	173.00	5	174.10	174.50	-4	14,950	-0.03%
2023/12/07	1	169.99	1	169.00	168.50	0	15,016	0.00%
2023/12/06	3	171.17	1	171.00	170.00	2	15,083	0.01%
2023/12/05	1	173.48	6	172.50	171.50	-5	15,110	-0.03%
2023/12/04	4	175.24	9.1	176.50	177.00	-5	14,993	-0.03%
2023/12/01	1	177.48	1	176.50	176.00	0	14,991	0.00%
2023/11/30	3	176.50	4	175.13	177.00	-1	14,954	-0.01%
2023/11/29	1	175.00	9	173.67	175.00	-8	14,807	-0.05%
2023/11/28	3	170.33	7	170.14	170.00	-4	14,628	-0.03%
2023/11/27	1	165.01	12	165.08	164.50	-11	14,593	-0.08%
2023/11/24	4	167.25	5	167.70	167.00	-1	14,773	-0.01%
2023/11/23	16	167.66	1	168.00	168.00	15	15,109	0.10%
2023/11/22	3	170.83	17	170.62	171.00	-14	15,101	-0.09%
2023/11/21	10	169.00	14.3	166.31	168.50	-4.3	15,184	-0.03%
2023/11/20	7	160.00	2.3	161.31	160.00	4.7	15,423	0.03%
2023/11/17	2	155.50	4.1	158.61	159.00	-2.1	15,336	-0.01%
2023/11/16	7.1	154.44	2.1	154.99	155.00	5	15,363	0.03%
2023/11/15	16	154.81	4	155.25	154.50	12	15,352	0.08%
2023/11/14	0	153.75	0	153.00	153.00	0	15,321	0.00%
2023/11/13	5	155.00	0.1	156.42	156.00	4.9	15,446	0.03%
2023/11/10	3.2	150.39	2	151.75	151.00	1.2	15,571	0.01%
2023/11/09	3.1	153.00	3	154.17	154.50	0.1	15,603	0.00%
2023/11/08	4.1	154.51	0	154.75	154.50	4.1	15,739	0.03%
2023/11/07	1	155.49	0	0.00	153.50	1	15,824	0.01%
2023/11/06	0.3	157.97	0	0.00	158.00	0.3	16,019	0.00%
2023/11/03	0	152.00	1.1	152.15	155.50	-1	16,388	-0.01%
2023/11/02	3	149.35	3.1	149.18	151.00	0	16,370	0.00%
2023/11/01	0	0.00	1	143.50	144.50	-1	16,377	-0.01%
2023/10/31	2	143.25	1	143.04	143.00	1	16,639	0.01%
2023/10/30	0	146.00	0	0.00	145.50	0	17,143	0.00%
2023/10/27	4.1	148.72	0	0.00	147.00	4.1	17,194	0.02%
2023/10/26	6.2	150.12	4	150.38	149.00	2.2	17,353	0.01%
2023/10/25	1	159.50	1	157.03	157.00	0	17,380	0.00%
2023/10/24	2.2	153.04	0	157.00	157.00	2.2	17,972	0.01%
2023/10/23	2	158.51	0	160.83	158.50	2	18,580	0.01%
2023/10/20	2	156.75	0	160.50	161.00	2	19,659	0.01%
2023/10/19	1	159.00	0	160.67	160.00	1	20,246	0.00%
2023/10/18	5.1	161.21	0	0.00	160.00	5.1	20,714	0.02%
2023/10/17	1	167.50	3	168.01	166.50	-2	21,177	-0.01%
2023/10/16	7.1	164.71	0	0.00	164.50	7.1	22,565	0.03%
2023/10/13	5.2	168.65	0	0.00	169.00	5.2	23,739	0.02%
2023/10/12	10.1	171.50	0	0.00	171.50	10.1	24,128	0.04%
2023/10/11	3.2	171.21	2.1	175.72	171.50	1.1	24,906	0.00%
2023/10/06	6.1	171.91	0	0.00	172.50	6.1	25,550	0.02%
2023/10/05	8	173.25	1	175.50	172.50	7	25,793	0.03%
2023/10/04	4.1	172.76	0	0.00	174.00	4.1	25,809	0.02%
2023/10/03	3	177.17	0	0.00	175.50	3	25,840	0.01%
2023/10/02	1	179.00	4.1	179.12	178.50	-3.1	26,042	-0.01%
2023/09/28	2	176.50	2	174.01	173.50	0	26,337	0.00%
2023/09/27	4.2	173.16	0	0.00	173.50	4.2	26,484	0.02%
2023/09/26	2.1	176.97	0	0.00	176.00	2.1	26,457	0.01%
2023/09/25	2.1	177.57	0	0.00	178.50	2.1	26,596	0.01%
2023/09/22	16.1	177.28	5	178.31	181.00	11	26,579	0.04%
2023/09/21	2	181.25	2	180.50	180.50	0	26,499	0.00%
2023/09/20	9	185.94	1.3	187.77	183.50	7.7	26,558	0.03%
2023/09/19	1.3	188.62	7.4	189.34	188.50	-6.1	26,571	-0.02%
2023/09/18	5.3	186.63	1.1	184.10	184.50	4.3	26,467	0.02%
2023/09/15	5	190.30	15.1	190.07	190.50	-10.1	26,386	-0.04%
2023/09/14	5	185.80	12	185.63	186.00	-7	26,171	-0.03%
2023/09/13	5	181.80	1	185.50	181.50	4	26,200	0.02%
2023/09/12	3	183.17	12	184.46	185.00	-9	26,428	-0.03%
2023/09/11	3	181.00	1	183.00	179.50	2	26,684	0.01%
2023/09/08	11	182.18	0	0.00	181.00	11	26,828	0.04%
2023/09/07	1	184.50	3	185.83	184.50	-2	27,295	-0.01%
2023/09/06	4	185.75	1	186.01	187.00	3	27,500	0.01%
2023/09/05	0	0.00	2	186.25	186.50	-2	27,786	-0.01%
2023/09/04	0	0.00	0.2	183.50	185.00	-0.2	28,511	0.00%
2023/09/01	3	183.50	2	185.50	182.00	1	28,870	0.00%
2023/08/31	2	185.50	1	185.50	185.50	1	29,026	0.00%
2023/08/30	2	185.00	7	186.49	184.00	-5	29,139	-0.02%
2023/08/29	7	183.93	10	183.45	184.00	-3	29,237	-0.01%
2023/08/28	9.1	178.66	3	178.16	176.00	6.1	29,112	0.02%
2023/08/25	9	181.00	1	182.00	179.50	8	29,448	0.03%
2023/08/24	3	183.50	19.4	185.81	189.00	-16.4	29,388	-0.06%
2023/08/23	0	0.00	2	176.50	177.00	-2	29,334	-0.01%
2023/08/22	4.1	172.63	6	175.59	176.00	-2	30,062	-0.01%
2023/08/21	2	172.50	1	173.50	172.50	1	31,063	0.00%
2023/08/18	1	175.51	0	0.00	174.50	1	31,230	0.00%
2023/08/17	0	177.50	15	180.00	180.50	-15	31,514	-0.05%
2023/08/16	6	177.50	9	178.45	178.00	-3	31,889	-0.01%
2023/08/15	4	175.25	4	176.50	175.50	0	31,957	0.00%
2023/08/14	8.1	169.13	6.1	170.75	170.50	2	32,426	0.01%
2023/08/11	7	176.43	1	176.50	174.50	6	32,885	0.02%
2023/08/10	13.7	178.66	0	0.00	177.00	13.7	33,081	0.04%
2023/08/09	5	184.40	24	184.81	184.00	-19	33,007	-0.06%
2023/08/08	4	178.75	5	178.50	178.50	-1	32,919	0.00%
2023/08/07	7	180.01	5	180.70	182.00	2	33,012	0.01%
2023/08/04	14.6	176.28	2	177.50	177.50	12.6	33,076	0.04%
2023/08/02	23.1	182.02	12	181.67	180.00	11.1	33,196	0.03%
2023/08/01	5	185.40	3	187.83	186.00	2	33,560	0.01%
2023/07/31	6	186.33	11	185.05	184.50	-5	33,969	-0.01%
2023/07/28	5	190.30	2	191.25	191.00	3	33,919	0.01%
2023/07/27	25.1	192.78	13	191.23	190.50	12.1	33,959	0.04%
2023/07/26	3	200.67	35.2	201.34	197.50	-32.2	33,805	-0.10%
2023/07/25	63.4	202.03	26.2	199.33	195.50	37.2	33,790	0.11%
2023/07/24	18	197.89	36	198.75	199.50	-18	32,927	-0.05%
2023/07/21	11	191.27	10	189.50	190.50	1	32,768	0.00%
2023/07/20	20.1	200.08	6.2	203.32	196.50	13.9	32,526	0.04%
2023/07/19	37	203.09	22	204.82	203.00	15	32,017	0.05%
2023/07/18	21	192.19	48.2	190.18	200.00	-27.2	30,787	-0.09%
2023/07/17	20.3	184.97	11.7	185.21	182.00	8.6	29,625	0.03%
2023/07/14	25.2	185.19	31.1	185.74	187.00	-5.9	29,371	-0.02%
2023/07/13	12.1	173.91	24.2	174.52	175.50	-12.1	28,676	-0.04%
2023/07/12	5	170.10	2.1	169.55	171.00	3	27,913	0.01%
2023/07/11	1.2	169.12	2	170.00	169.00	-0.9	27,712	0.00%
2023/07/10	3.3	169.76	0.1	169.75	167.00	3.2	27,827	0.01%
2023/07/07	3.2	168.33	0	0.00	170.00	3.2	27,843	0.01%
2023/07/06	27.4	170.43	1	170.00	169.00	26.4	27,676	0.10%
2023/07/05	11	179.59	17	183.15	178.00	-6	27,240	-0.02%
2023/07/04	0	0.00	2	180.00	180.00	-2	27,075	-0.01%
2023/07/03	6	177.42	19.1	179.19	179.50	-13.1	27,204	-0.05%
2023/06/30	4.1	173.51	2	175.50	176.00	2.1	27,500	0.01%
2023/06/29	4.2	174.57	2	175.50	174.00	2.2	28,041	0.01%
2023/06/28	8.2	174.17	1	179.88	173.00	7.2	28,063	0.03%
2023/06/27	3.1	176.99	2.1	177.95	177.00	1	28,482	0.00%
2023/06/26	9.1	180.78	1	180.00	180.00	8.1	28,569	0.03%
2023/06/21	0	187.00	2	188.00	187.00	-2	29,175	-0.01%
2023/06/20	1	187.46	0	0.00	188.50	1	29,637	0.00%
2023/06/19	2	187.00	3	185.67	185.50	-1	29,823	0.00%
2023/06/16	5	185.20	5.5	187.58	189.50	-0.5	30,056	0.00%
2023/06/15	0	0.00	8	184.44	186.50	-8	29,855	-0.03%
2023/06/14	3	180.00	6	180.17	180.50	-3	29,629	-0.01%
2023/06/13	2	179.75	18.1	179.03	180.00	-16.1	29,512	-0.05%
2023/06/12	8	172.06	7.1	171.23	172.50	0.9	29,054	0.00%
2023/06/09	13.1	170.18	22	168.82	171.50	-8.9	28,957	-0.03%
2023/06/08	42.3	169.47	10	167.40	167.00	32.3	28,788	0.11%
2023/06/07	7.1	175.85	17.2	174.44	176.00	-10.1	28,229	-0.04%
2023/06/06	7.2	179.20	1	176.50	177.00	6.2	28,025	0.02%
2023/06/05	6	181.42	3.2	182.94	181.00	2.8	28,021	0.01%
2023/06/02	9	182.17	6	182.67	182.00	3	27,967	0.01%
2023/06/01	4	180.13	5	180.60	181.00	-1	27,935	0.00%
2023/05/31	9	179.72	4	181.88	180.50	5	28,316	0.02%
2023/05/30	8	179.50	4	180.38	180.00	4	28,128	0.01%
2023/05/29	27	181.89	5	183.10	182.50	22	28,229	0.08%
2023/05/26	22.6	188.80	16	187.81	185.50	6.6	28,279	0.02%
2023/05/25	16	179.56	27.1	178.32	180.50	-11.1	27,771	-0.04%
2023/05/24	6	165.58	7	167.07	167.50	-1	26,934	0.00%
2023/05/23	2	165.50	11	165.95	167.00	-9	26,869	-0.03%
2023/05/22	15.1	163.06	3.1	161.24	161.00	12.1	26,560	0.05%
2023/05/19	2	168.50	4	168.88	170.00	-2	26,206	-0.01%
2023/05/18	8	168.56	13	169.92	167.50	-5	26,351	-0.02%
2023/05/17	7	163.79	12.1	165.12	165.00	-5.1	26,099	-0.02%
2023/05/16	3	159.00	36.3	160.46	161.00	-33.3	25,638	-0.13%
2023/05/15	0	157.50	1.2	158.84	156.00	-1.2	25,354	0.00%
2023/05/12	4	158.86	7	158.64	160.00	-3	25,345	-0.01%
2023/05/11	2	157.75	0	0.00	156.00	2	25,166	0.01%
2023/05/10	10.3	157.07	11	157.86	158.00	-0.7	25,089	0.00%
2023/05/09	3	159.17	2	160.00	160.50	1	25,096	0.00%
2023/05/08	6	160.42	92.5	159.57	161.00	-86.5	25,088	-0.34%
2023/05/05	11	151.73	26	151.17	152.50	-15	24,541	-0.06%
2023/05/04	1	146.00	3.9	147.50	148.50	-2.9	24,440	-0.01%
2023/05/03	9.1	145.52	10	145.55	147.00	-0.9	24,546	0.00%
2023/05/02	2	144.49	23.1	144.83	143.50	-21	24,416	-0.09%
2023/04/28	6	143.75	197.9	144.31	145.00	-191.9	24,457	-0.78%	大賣/鉅額交易
2023/04/27	9	136.22	6	136.33	136.50	3	23,763	0.01%
2023/04/26	16	138.63	49	139.42	139.00	-33	23,835	-0.14%
2023/04/25	6	136.75	1	135.00	135.00	5	23,701	0.02%
2023/04/24	3	138.00	9	139.00	139.50	-6	23,545	-0.03%
2023/04/21	5	136.80	8.1	137.37	136.50	-3.1	23,472	-0.01%
2023/04/20	6	135.25	2.5	136.60	135.50	3.5	23,368	0.01%
2023/04/19	11.2	134.32	2	132.50	132.50	9.2	23,543	0.04%
2023/04/18	61	137.89	3	136.67	136.50	58	23,617	0.25%
2023/04/17	5	138.10	2	137.02	139.00	3	23,761	0.01%
2023/04/14	114	140.41	7	139.36	139.00	107	23,949	0.45%	大買/鉅額交易
2023/04/13	29.5	139.70	0	0.00	139.50	29.5	23,954	0.12%
2023/04/12	7.4	142.14	1	144.00	142.00	6.4	23,932	0.03%
2023/04/11	3.6	143.51	0	0.00	143.00	3.6	23,978	0.01%
2023/04/10	1	143.00	0	0.00	144.50	1	24,062	0.00%
2023/04/07	0	0.00	1	145.50	144.50	-1	24,146	0.00%
2023/04/06	11	143.41	1	145.00	144.00	10	24,192	0.04%
2023/03/31	105	150.41	106	148.54	147.50	-1	24,432	0.00%	大買/大賣/
2023/03/30	9	147.06	47	147.23	147.50	-38	24,442	-0.16%
2023/03/29	9	140.72	2	141.25	140.50	7	24,829	0.03%
2023/03/28	64.1	141.32	8.1	141.10	138.50	56	25,628	0.22%
2023/03/27	12	145.58	1.1	145.52	145.50	11	25,225	0.04%
2023/03/24	33	148.02	61	148.43	148.00	-28	25,244	-0.11%
2023/03/23	18	143.06	198.1	145.27	146.00	-180.1	24,511	-0.73%	大賣/鉅額交易
2023/03/22	3.1	141.31	17	141.38	140.00	-13.9	24,185	-0.06%
2023/03/21	0.1	138.50	13.1	138.27	138.50	-13	24,170	-0.05%
2023/03/20	5	135.50	11	135.23	135.50	-6	23,881	-0.03%
2023/03/17	2	131.50	6	132.83	134.00	-4	24,105	-0.02%
2023/03/16	3.1	130.00	0	0.00	129.50	3.1	24,434	0.01%
2023/03/15	10	131.25	10	132.00	131.00	0	25,342	0.00%
2023/03/14	6.1	130.43	5	131.30	130.50	1.1	25,725	0.00%
2023/03/13	18.2	130.80	9	132.39	133.50	9.2	26,381	0.03%
2023/03/10	12	132.88	55	134.01	131.50	-43	26,488	-0.16%
2023/03/09	2	136.00	3	137.66	136.00	-1	27,683	0.00%
2023/03/08	3	136.17	5	137.00	137.00	-2	27,666	-0.01%
2023/03/07	21	136.05	2	136.50	136.50	19	27,869	0.07%
2023/03/06	101	138.00	114	138.41	138.50	-13	27,852	-0.05%	大買/大賣/
2023/03/03	20.1	138.10	29.1	137.40	136.50	-9	28,013	-0.03%
2023/03/02	17	132.82	12.1	133.33	134.00	4.9	27,673	0.02%
2023/03/01	6	126.17	12	129.88	131.50	-6	27,695	-0.02%
2023/02/24	22.2	129.59	3	128.33	128.00	19.2	27,536	0.07%
2023/02/23	5.1	133.42	7	134.86	134.00	-1.9	27,064	-0.01%
2023/02/22	15.1	134.23	1	134.50	133.50	14.1	27,349	0.05%
2023/02/21	6	136.83	6	137.08	137.50	0	27,513	0.00%
2023/02/20	3	137.50	2	137.50	136.50	1	27,910	0.00%
2023/02/17	10	136.15	6	136.83	136.00	4	28,466	0.01%
2023/02/16	169	138.03	6.6	138.74	138.50	162.4	29,275	0.55%	大買/鉅額交易
2023/02/15	20	131.88	20	134.65	137.50	0	30,468	0.00%
2023/02/14	0	0.00	11	131.68	131.50	-11	30,890	-0.04%
2023/02/13	4	129.00	2	129.00	128.50	2	32,245	0.01%
2023/02/10	55	130.16	0	0.00	129.00	55	33,137	0.17%
2023/02/09	1	132.00	8	132.06	132.50	-7	33,431	-0.02%
2023/02/08	0	131.00	2.6	131.61	131.50	-2.6	33,774	-0.01%
2023/02/07	23	130.61	1	131.00	130.00	22	33,943	0.06%
2023/02/06	33.3	129.82	3	130.33	129.00	30.3	34,204	0.09%
2023/02/03	7	140.21	17	138.50	137.00	-10	34,062	-0.03%
2023/02/02	13	143.58	38	143.03	143.50	-25	34,277	-0.07%
2023/02/01	8	141.50	20.2	141.23	141.50	-12.2	34,457	-0.04%
2023/01/31	1	137.00	35	135.63	136.50	-34	34,564	-0.10%
2023/01/30	5.2	133.65	6.1	133.39	136.00	-0.9	35,279	0.00%
2023/01/17	8.1	127.06	5	127.00	127.00	3.1	35,331	0.01%
2023/01/16	6.4	129.27	8	129.25	128.00	-1.6	36,209	0.00%
2023/01/13	1.3	128.15	5.1	128.00	126.00	-3.8	36,404	-0.01%
2023/01/12	2	128.00	5	127.01	125.00	-3	36,934	-0.01%
2023/01/11	11	127.54	4	127.13	128.00	7	37,413	0.02%
2023/01/10	10	126.80	3	126.17	126.50	7	37,953	0.02%
2023/01/09	22	125.00	20	126.43	127.50	2	38,592	0.01%
2023/01/06	3	122.98	58.1	121.61	123.00	-55.1	38,463	-0.14%
2023/01/05	66.1	120.45	12	119.21	119.00	54.1	38,437	0.14%
2023/01/04	10	119.00	6.1	119.18	120.00	3.9	38,524	0.01%
2023/01/03	1	122.00	0.1	121.39	122.00	0.9	38,642	0.00%
2022/12/30	8	122.31	0.1	121.95	120.00	7.9	38,893	0.02%
2022/12/29	13.1	120.69	23	121.26	121.50	-9.9	38,945	-0.03%
2022/12/28	9	120.89	6	121.17	120.00	3	39,277	0.01%
2022/12/27	1.6	122.35	0	0.00	122.50	1.6	39,633	0.00%
2022/12/26	20	123.00	20	123.00	123.00	0	39,842	0.00%
2022/12/23	29	121.53	30	122.75	125.00	-1	40,196	0.00%
2022/12/22	41.2	123.43	32	121.91	122.00	9.2	40,091	0.02%
2022/12/21	28.1	122.61	14	120.96	120.50	14.1	40,102	0.04%
2022/12/20	21.5	129.07	5.5	129.59	126.50	16	39,454	0.04%
2022/12/19	6	140.67	0.4	141.00	140.50	5.6	38,921	0.01%
2022/12/16	24	142.67	1.1	143.55	142.00	22.9	38,881	0.06%
2022/12/15	10	148.00	1	149.00	149.00	9	38,834	0.02%
2022/12/14	2	146.50	0	0.00	147.50	2	38,939	0.01%
2022/12/13	6	147.42	0	0.00	146.00	6	39,001	0.02%
2022/12/09	12	149.88	7	149.50	149.50	5	39,005	0.01%
2022/12/08	21.1	148.90	2	149.25	149.50	19.1	38,854	0.05%
2022/12/07	45.4	153.90	7	150.15	150.00	38.3	38,833	0.10%
2022/12/06	27.1	165.33	1	163.00	163.00	26.1	38,234	0.07%
2022/12/05	15.1	165.51	53.2	166.26	166.00	-38	38,054	-0.10%
2022/12/02	7	159.86	12	160.54	160.50	-5	37,559	-0.01%
2022/12/01	63.2	161.71	187	160.54	159.50	-123.9	37,807	-0.33%	大賣/鉅額交易
2022/11/30	1	151.50	9	153.89	155.50	-8	36,551	-0.02%
2022/11/29	138	152.88	60	151.50	151.00	78	36,655	0.21%	大買/
2022/11/28	18	156.06	7	155.71	155.50	11	36,801	0.03%
2022/11/25	207	158.99	107	157.11	156.50	100	37,569	0.27%	大買/大賣/
2022/11/24	3	155.50	16	155.59	157.50	-13	37,308	-0.03%
2022/11/23	20	155.25	4	154.13	153.50	16	37,153	0.04%
2022/11/22	2	156.75	1	156.00	156.00	1	37,179	0.00%
2022/11/21	4	156.50	154.1	156.50	157.00	-150.1	37,057	-0.41%	大賣/鉅額交易
2022/11/18	19	156.21	2	156.75	154.00	17	36,990	0.05%
2022/11/17	177	159.74	13	159.00	158.50	164	36,745	0.45%	大買/鉅額交易
2022/11/16	35	160.61	30.2	161.22	161.50	4.8	36,811	0.01%
2022/11/15	17.1	160.17	28.1	160.53	161.00	-10.9	36,767	-0.03%
2022/11/14	24	159.98	31.1	161.18	158.50	-7.1	36,487	-0.02%
2022/11/11	9.1	158.27	83.2	159.56	158.00	-74.1	35,903	-0.21%
2022/11/10	29	146.33	60	144.00	147.00	-31	34,562	-0.09%
2022/11/09	113	138.62	126.1	142.55	145.00	-13.1	34,019	-0.04%	大買/大賣/
2022/11/08	19	134.55	18	133.44	133.00	1	33,249	0.00%
2022/11/07	1	127.00	2	128.00	128.00	-1	32,763	0.00%
2022/11/04	11	126.50	9.1	127.35	129.00	1.9	32,663	0.01%
2022/11/03	6	127.17	16	126.75	127.50	-10	32,429	-0.03%
2022/11/02	4	126.25	12	127.42	127.50	-8	32,426	-0.02%
2022/11/01	4	124.88	3	125.17	125.00	1	32,127	0.00%
2022/10/31	2	124.25	12	124.79	124.50	-10	32,406	-0.03%
2022/10/28	5	122.00	7	122.93	122.50	-2	32,386	-0.01%
2022/10/27	18	120.47	13.1	120.11	120.50	4.9	32,343	0.02%
2022/10/26	9.1	118.49	203	119.00	118.50	-193.9	32,566	-0.60%	大賣/鉅額交易
2022/10/25	14	121.50	10	122.20	121.50	4	32,418	0.01%
2022/10/24	308	125.44	114	123.27	122.00	194	32,909	0.59%	大買/大賣/鉅額交易
2022/10/21	7	117.43	8	117.88	116.50	-1	33,140	0.00%
2022/10/20	15	117.00	6	115.92	116.50	9	33,587	0.03%
2022/10/19	6	123.25	213	123.51	122.50	-207	33,184	-0.62%	大賣/鉅額交易
2022/10/18	106	122.86	107	121.09	121.00	-1	32,816	0.00%	大買/大賣/
2022/10/17	17	114.91	18	115.08	119.50	-1	32,568	0.00%
2022/10/14	1	116.50	8	115.63	118.00	-7	32,329	-0.02%
2022/10/13	9	109.22	6	109.50	107.50	3	32,698	0.01%
2022/10/12	5	112.10	2	113.75	113.00	3	32,790	0.01%
2022/10/11	10	113.95	6	114.08	112.00	4	32,949	0.01%
2022/10/07	1	120.50	0	0.00	120.00	1	33,045	0.00%
2022/10/06	1	122.50	2	123.00	123.50	-1	33,041	0.00%
2022/10/05	210.1	123.50	7	122.14	121.50	203.1	33,122	0.61%	大買/鉅額交易
2022/10/04	3	120.17	5	120.80	122.50	-2	32,909	-0.01%
2022/10/03	2	118.00	5	116.30	117.50	-3	32,733	-0.01%
2022/09/30	5	112.80	9	113.33	117.50	-4	33,043	-0.01%
2022/09/29	2	114.50	1	113.50	113.00	1	33,152	0.00%
2022/09/28	6	115.83	0	0.00	115.00	6	33,183	0.02%
2022/09/27	1	122.00	9.1	120.29	123.50	-8.1	33,283	-0.02%
2022/09/26	1	119.01	10	121.00	118.00	-9	33,442	-0.03%
2022/09/23	2	123.00	0	0.00	123.00	2	33,728	0.01%
2022/09/22	10	123.40	2	124.50	124.00	8	33,827	0.02%
2022/09/21	11	127.45	10	127.50	127.50	1	33,785	0.00%
2022/09/20	4.1	129.37	0	0.00	129.00	4.1	34,024	0.01%
2022/09/19	1	132.98	1	131.50	131.50	0	34,086	0.00%
2022/09/16	3	131.99	1	132.00	130.00	2	34,195	0.01%
2022/09/15	1.1	134.00	8	134.00	133.00	-7	34,302	-0.02%
2022/09/14	7	134.14	1	135.00	135.50	6	34,700	0.02%
2022/09/13	13	139.46	1	145.00	139.00	12	34,961	0.03%
2022/09/12	4	142.50	1	142.00	142.50	3	35,100	0.01%
2022/09/08	0.1	137.50	1	140.50	139.50	-1	36,276	0.00%
2022/09/07	49	135.19	0	0.00	139.00	49	37,968	0.13%
2022/09/06	0	0.00	11	139.91	139.00	-11	38,164	-0.03%
2022/09/05	3.2	139.54	4.2	142.00	138.00	-1	38,203	0.00%
2022/09/02	7	138.86	2	140.25	138.50	5	38,114	0.01%
2022/09/01	38.6	141.22	55	140.05	138.00	-16.4	37,632	-0.04%
2022/08/31	1	151.50	0	0.00	151.50	1	36,962	0.00%
2022/08/30	3	152.33	1	153.50	153.00	2	37,023	0.01%
2022/08/29	6.1	150.10	1	151.00	151.50	5.1	37,115	0.01%
2022/08/26	1	157.50	2	157.00	156.50	-1	36,956	0.00%
2022/08/25	52	156.48	2	156.25	154.50	50	37,138	0.13%
2022/08/24	10	154.40	4	153.75	154.50	6	37,485	0.02%
2022/08/23	30.1	157.23	0	159.50	154.50	30.1	37,409	0.08%
2022/08/22	27	165.31	43	164.71	163.50	-16	37,361	-0.04%
2022/08/19	3	163.64	7.3	163.00	163.50	-4.2	37,206	-0.01%
2022/08/18	26.1	156.63	6.2	158.31	160.00	19.9	37,362	0.05%
2022/08/17	6.1	159.66	30.3	161.62	159.00	-24.2	37,299	-0.06%
2022/08/16	5	162.40	3.1	162.49	162.50	1.9	37,334	0.01%
2022/08/15	1.1	164.90	220	163.10	163.50	-218.9	37,170	-0.59%	大賣/鉅額交易
2022/08/12	205.1	158.48	12	157.00	158.00	193.1	36,528	0.53%	大買/鉅額交易
2022/08/11	3.1	153.79	3	153.83	152.50	0.1	36,305	0.00%
2022/08/10	6	152.58	7	154.07	150.00	-1	36,250	0.00%
2022/08/09	3	153.50	108	154.50	154.00	-105	36,220	-0.29%	大賣/鉅額交易
2022/08/08	18	149.97	12	149.00	153.00	6	36,151	0.02%
2022/08/05	129.3	151.83	26	152.13	150.50	103.3	36,140	0.29%	大買/鉅額交易
2022/08/04	17.1	145.12	12	145.50	146.00	5.1	35,785	0.01%
2022/08/03	13.1	147.08	12.5	147.56	147.50	0.6	35,343	0.00%
2022/08/02	17	148.94	106.5	146.34	148.00	-89.5	35,063	-0.26%	大賣/
2022/08/01	136	153.57	15.9	155.44	155.00	120.1	34,607	0.35%	大買/鉅額交易
2022/07/29	22.1	158.50	15	159.17	158.50	7.1	34,030	0.02%
2022/07/28	40.5	165.50	4.8	164.54	162.00	35.7	33,366	0.11%
2022/07/27	26.7	173.80	39	174.87	179.50	-12.4	32,397	-0.04%
2022/07/26	15.3	169.88	5.2	168.92	170.00	10.1	31,648	0.03%
2022/07/25	11.2	176.14	9	175.83	176.00	2.2	31,695	0.01%
2022/07/22	15.1	177.29	24.2	176.94	177.00	-9.1	32,085	-0.03%
2022/07/21	40	174.99	45.3	175.62	177.50	-5.3	32,633	-0.02%
2022/07/20	6	169.67	12.1	169.99	170.50	-6.1	32,356	-0.02%
2022/07/19	9.6	165.82	10	164.50	164.00	-0.4	31,985	0.00%
2022/07/18	2.5	164.00	7	160.79	163.50	-4.5	31,886	-0.01%
2022/07/15	4.1	156.33	10.1	156.53	156.50	-6.1	31,603	-0.02%
2022/07/14	18.1	153.78	29	152.12	153.50	-11	31,402	-0.03%
2022/07/13	3.2	153.72	2	157.50	149.50	1.2	31,220	0.00%
2022/07/12	2	151.25	5	152.10	148.50	-3	31,142	-0.01%
2022/07/11	15	156.50	9	155.39	153.00	6	31,094	0.02%
2022/07/08	12	157.17	12	158.58	157.50	0	30,828	0.00%
2022/07/07	10	157.25	13	153.62	156.50	-3	30,399	-0.01%
2022/07/06	22	152.27	20.4	151.57	147.50	1.7	30,012	0.01%
2022/07/05	12.2	150.87	18	152.81	153.50	-5.8	29,996	-0.02%
2022/07/04	12.3	149.84	10	151.70	149.00	2.3	29,582	0.01%
2022/07/01	6	150.75	4	149.00	146.00	2	29,430	0.01%
2022/06/30	105.2	158.38	106	159.50	158.50	-0.8	29,122	0.00%	大買/大賣/
2022/06/29	66	159.52	72	161.47	162.50	-6	29,127	-0.02%
2022/06/28	8	159.75	6	159.67	161.00	2	29,070	0.01%
2022/06/27	9	167.67	12	167.92	167.50	-3	29,029	-0.01%
2022/06/24	4	160.38	7	162.21	160.50	-3	28,920	-0.01%
2022/06/23	5	158.80	4	158.13	159.00	1	28,778	0.00%
2022/06/22	12	160.87	0	0.00	158.00	12	28,839	0.04%
2022/06/21	4	167.75	8	166.56	169.50	-4	28,464	-0.01%
2022/06/20	3	160.17	4	158.88	157.50	-1	28,086	0.00%
2022/06/17	3.1	164.18	4	164.75	166.00	-0.9	27,775	0.00%
2022/06/16	22.3	178.35	4	173.38	165.50	18.3	26,598	0.07%
2022/06/15	14.3	189.66	0	0.00	183.00	14.3	24,896	0.06%
2022/06/14	1	197.51	1	201.50	201.50	0	24,619	0.00%
2022/06/13	4	200.50	1	200.00	200.00	3	24,809	0.01%
2022/06/10	3	204.17	13	205.50	206.50	-10	25,100	-0.04%
2022/06/09	5	206.00	3	208.00	206.50	2	25,540	0.01%
2022/06/08	0	202.00	8	203.56	204.50	-8	25,585	-0.03%
2022/06/07	9	200.56	0	0.00	200.00	9	25,898	0.03%
2022/06/06	10	203.50	8	206.00	203.50	2	26,165	0.01%
2022/06/02	14	203.18	4	204.13	203.50	10	26,590	0.04%
2022/06/01	34	206.59	3	208.00	205.50	31	26,890	0.12%
2022/05/31	2	213.25	2	215.50	215.50	0	26,755	0.00%
2022/05/30	1	211.00	30.3	211.32	213.00	-29.3	26,804	-0.11%
2022/05/27	9	203.61	4	203.38	201.50	5	26,707	0.02%
2022/05/26	26	203.50	3	205.50	201.50	23	27,153	0.08%
2022/05/25	9	208.88	15	208.00	213.00	-6	27,629	-0.02%
2022/05/24	20.4	208.23	5	213.00	204.00	15.4	28,654	0.05%
2022/05/23	0	0.00	3	217.67	216.00	-3	28,816	-0.01%
2022/05/20	2	219.50	9	219.39	217.00	-7	29,177	-0.02%
2022/05/19	10	216.70	7	218.50	219.00	3	29,942	0.01%
2022/05/18	18	224.39	9.3	225.64	222.50	8.8	30,060	0.03%
2022/05/17	8.3	216.64	3	219.67	219.50	5.3	30,272	0.02%
2022/05/16	3	216.00	4	221.38	214.50	-1	30,309	0.00%
2022/05/12	2	213.50	1	214.00	208.50	1	30,285	0.00%
2022/05/11	2	213.25	0	0.00	212.00	2	30,484	0.01%
2022/05/10	3	210.33	7	212.36	216.50	-4	30,940	-0.01%
2022/05/09	4	213.00	11	213.09	211.00	-7	30,922	-0.02%
2022/05/06	18	208.56	11	209.77	208.00	7	30,785	0.02%
2022/05/05	6	221.92	5	224.01	218.00	1	30,673	0.00%
2022/05/04	7	217.57	8	218.06	217.50	-1	30,545	0.00%
2022/05/03	3	213.00	3.3	214.97	213.50	-0.3	30,705	0.00%
2022/04/29	4.3	211.19	6	213.83	213.00	-1.7	31,125	-0.01%
2022/04/28	11	209.36	5.2	208.92	205.50	5.8	30,759	0.02%
2022/04/27	4.1	206.22	11	208.78	216.50	-6.9	30,313	-0.02%
2022/04/26	10.3	199.92	7	199.93	199.50	3.3	29,572	0.01%
2022/04/25	5.2	201.38	2	201.75	202.00	3.2	29,559	0.01%
2022/04/22	6	210.58	0	0.00	210.00	6	29,503	0.02%
2022/04/21	2	220.50	2	220.00	220.00	0	29,467	0.00%
2022/04/20	1	218.50	5	219.10	220.00	-4	29,621	-0.01%
2022/04/19	1	211.50	2	210.50	210.50	-1	29,648	0.00%
2022/04/18	1	205.00	2	207.50	206.50	-1	29,942	0.00%
2022/04/15	14.1	207.54	1	210.00	205.00	13.1	30,175	0.04%
2022/04/14	5	218.80	3	218.17	217.50	2	30,373	0.01%
2022/04/13	2	215.25	2	218.00	216.50	0	30,535	0.00%
2022/04/12	2	216.26	8	217.00	215.00	-6	30,631	-0.02%
2022/04/11	23.1	218.27	13	219.65	213.50	10.1	30,835	0.03%
2022/04/08	6	229.08	5	229.70	231.00	1	30,643	0.00%
2022/04/07	4	231.25	5.1	231.16	227.00	-1.1	30,609	0.00%
2022/04/06	13.8	233.05	2.5	233.94	230.50	11.4	30,340	0.04%
2022/04/01	13	243.12	6	243.50	243.50	7	30,397	0.02%
2022/03/31	4	247.75	4	248.25	249.00	0	30,462	0.00%
2022/03/30	7.1	249.07	18	249.03	248.50	-11	31,026	-0.04%
2022/03/29	18	246.64	8	244.50	244.00	10	30,997	0.03%
2022/03/28	2	239.50	18	240.17	241.00	-16	30,908	-0.05%
2022/03/25	4.1	240.88	13.1	242.92	246.00	-9	30,920	-0.03%
2022/03/24	1	235.50	5	238.70	238.50	-4	31,276	-0.01%
2022/03/23	13	238.62	16	238.84	239.00	-3	31,287	-0.01%
2022/03/22	10	229.25	4.1	229.10	232.00	5.9	31,155	0.02%
2022/03/21	11	225.09	7	227.07	226.00	4	31,103	0.01%
2022/03/18	5.2	220.11	0	0.00	219.50	5.2	31,121	0.02%
2022/03/17	5	222.30	7	222.29	225.50	-2	31,208	-0.01%
2022/03/16	14	216.89	10.2	215.78	212.50	3.8	31,179	0.01%
2022/03/15	11	216.77	12.1	218.29	217.50	-1.1	31,113	0.00%
2022/03/14	18.1	229.31	15.3	229.75	225.00	2.8	31,009	0.01%
2022/03/11	11.2	235.28	2	235.50	235.50	9.2	30,728	0.03%
2022/03/10	9	238.83	15	239.20	241.00	-6	30,780	-0.02%
2022/03/09	11	221.50	17	223.82	227.00	-6	30,999	-0.02%
2022/03/08	14	222.89	8	224.06	216.00	6	30,961	0.02%
2022/03/07	14.3	226.00	3	227.67	222.00	11.3	31,407	0.04%
2022/03/04	5.2	248.76	2	248.00	245.00	3.2	31,477	0.01%
2022/03/03	5.2	249.20	4	252.25	246.00	1.2	31,984	0.00%
2022/03/02	13.1	246.86	10	247.60	250.00	3.1	32,633	0.01%
2022/03/01	34.1	251.92	27	249.35	246.50	7.1	32,721	0.02%
2022/02/25	13	256.38	15.1	257.26	254.00	-2.1	32,163	-0.01%
2022/02/24	20.1	247.06	23.1	244.73	243.00	-3	31,324	-0.01%
2022/02/23	6.1	237.35	4	236.00	240.50	2.1	30,098	0.01%
2022/02/21	4	239.87	1	238.50	237.50	3	29,981	0.01%
2022/02/18	4	243.50	18.2	240.90	242.00	-14.2	29,739	-0.05%
2022/02/17	3	233.33	8.2	234.48	234.50	-5.2	29,288	-0.02%
2022/02/16	6	234.42	23	234.15	233.50	-17	29,726	-0.06%
2022/02/15	4	224.88	17.1	223.68	222.50	-13.1	29,955	-0.04%
2022/02/14	16	216.03	0	0.00	217.50	16	30,312	0.05%
2022/02/11	2.6	222.71	15.2	223.22	222.00	-12.6	30,787	-0.04%
2022/02/10	7	219.43	5.3	219.85	217.50	1.7	31,135	0.01%
2022/02/09	3.1	216.19	15	215.53	221.50	-11.9	31,084	-0.04%
2022/02/08	7.2	204.85	2	206.00	205.50	5.2	31,235	0.02%
2022/02/07	0	0.00	1	203.00	203.00	-1	31,609	0.00%
2022/01/26	3	200.33	3	202.50	200.00	0	32,474	0.00%
2022/01/25	3	201.83	1	201.00	200.50	2	33,702	0.01%
2022/01/24	1	206.00	6	201.42	207.00	-5	34,432	-0.01%
2022/01/21	38.3	208.12	9	206.28	201.00	29.3	35,464	0.08%
2022/01/20	3	215.33	8	218.94	222.00	-5	36,943	-0.01%
2022/01/19	6.1	216.07	1	214.50	215.50	5.1	37,518	0.01%
2022/01/18	1	226.50	7	224.64	222.00	-6	38,503	-0.02%
2022/01/17	5	222.90	3	222.33	221.50	2	39,119	0.01%
2022/01/14	5	215.20	5.1	215.38	220.00	-0.1	39,465	0.00%
2022/01/13	8	217.31	8	218.19	218.00	0	39,962	0.00%
2022/01/12	1.1	215.90	4	216.13	216.00	-2.9	41,611	-0.01%
2022/01/11	12.1	208.99	7	207.64	208.50	5.1	42,418	0.01%
2022/01/10	7.1	210.99	5.5	210.09	209.50	1.5	42,602	0.00%
2022/01/07	11	215.68	8.5	216.71	217.50	2.5	42,644	0.01%
2022/01/06	28.1	221.81	17	222.68	221.00	11.1	42,499	0.03%
2022/01/05	2	231.50	0	0.00	230.00	2	42,443	0.00%
2022/01/04	5	233.10	6	236.42	237.00	-1	42,333	0.00%
2022/01/03	7.1	234.18	5.1	237.22	231.00	2.1	42,224	0.00%
2021/12/30	4	232.13	3	233.00	231.00	1	42,145	0.00%
2021/12/29	3	233.17	0	236.00	233.00	3	42,103	0.01%
2021/12/28	1	237.00	0	0.00	239.00	1	42,363	0.00%
2021/12/27	10	243.36	7	239.43	236.00	3	42,571	0.01%
2021/12/24	2	238.00	0.1	239.00	239.00	1.9	42,333	0.00%
2021/12/23	7.2	235.69	11	235.50	240.00	-3.8	42,380	-0.01%
2021/12/22	2.1	224.86	13.1	226.66	227.50	-11	41,890	-0.03%
2021/12/21	3	218.00	3.3	219.77	222.50	-0.3	41,888	0.00%
2021/12/20	5	219.10	4	222.00	218.00	1	42,008	0.00%
2021/12/17	17	220.68	13	226.85	222.00	4	41,913	0.01%
2021/12/16	16	223.19	16.1	224.30	225.00	-0.1	41,271	0.00%
2021/12/15	11	220.32	16	222.22	221.50	-5	41,202	-0.01%
2021/12/14	8	216.69	2	216.00	216.00	6	41,149	0.01%
2021/12/13	9.2	221.66	2	221.50	220.50	7.2	41,250	0.02%
2021/12/10	5	222.10	9	222.83	224.50	-4	41,011	-0.01%
2021/12/09	14	221.89	2	226.25	218.00	12	40,704	0.03%
2021/12/08	2	221.75	4	222.13	221.00	-2	40,307	0.00%
2021/12/07	6	221.67	15	223.00	216.50	-9	40,093	-0.02%
2021/12/06	0	0.00	1	216.00	219.00	-1	39,898	0.00%
2021/12/03	4	215.88	6	215.92	217.50	-2	40,230	0.00%
2021/12/02	16.1	219.45	7	215.14	213.00	9.1	40,435	0.02%
2021/12/01	21.1	224.14	21	223.81	223.50	0.1	40,183	0.00%
2021/11/30	23.2	225.51	11.1	224.15	228.00	12.2	40,365	0.03%
2021/11/29	10.1	209.83	20	209.75	213.00	-9.9	39,603	-0.02%
2021/11/26	16.2	206.72	9	207.50	207.50	7.2	39,141	0.02%
2021/11/25	17	207.09	35.1	206.96	210.50	-18.1	38,392	-0.05%
2021/11/24	10	199.20	14	200.43	198.50	-4	37,769	-0.01%
2021/11/23	3.1	196.03	6.5	197.00	197.00	-3.4	37,719	-0.01%
2021/11/22	4	191.13	4	195.63	196.00	0	37,712	0.00%
2021/11/19	7.5	195.33	15	194.53	195.50	-7.5	37,944	-0.02%
2021/11/18	17	192.03	6	191.33	192.50	11	37,931	0.03%
2021/11/17	7	195.29	7	196.43	198.00	0	37,752	0.00%
2021/11/16	7	195.86	11.1	194.78	195.00	-4.1	37,770	-0.01%
2021/11/15	22	199.00	5.8	202.56	196.00	16.2	37,550	0.04%
2021/11/12	34	200.31	33	201.18	202.00	1	37,218	0.00%
2021/11/11	7	195.29	3	199.17	195.00	4	36,710	0.01%
2021/11/10	4.1	197.07	13	198.23	199.50	-8.9	36,293	-0.02%
2021/11/09	5	195.00	10	196.65	192.50	-5	36,056	-0.01%
2021/11/08	10.2	188.74	1	190.00	190.00	9.2	35,453	0.03%
2021/11/05	8.1	186.56	14	191.57	195.00	-5.9	35,339	-0.02%
2021/11/04	4.3	190.65	10.1	193.09	190.00	-5.7	34,840	-0.02%
2021/11/03	18	187.28	10.5	188.12	187.50	7.5	34,226	0.02%
2021/11/02	7.3	195.92	18.1	196.69	196.00	-10.8	33,303	-0.03%
2021/11/01	33.3	191.48	24.2	193.00	189.00	9.1	32,188	0.03%
2021/10/29	16.1	183.11	33.1	184.57	190.00	-17	31,402	-0.05%
2021/10/28	13.2	177.44	30.1	178.45	178.50	-16.8	30,448	-0.06%
2021/10/27	2	170.00	17	170.74	171.50	-15	28,531	-0.05%
2021/10/26	27	156.70	23.1	155.19	156.00	3.9	28,742	0.01%
2021/10/25	16	149.59	30	147.83	150.50	-14	29,124	-0.05%
2021/10/22	2	144.75	7	144.71	143.50	-5	29,002	-0.02%
2021/10/21	8	143.00	10	142.55	142.00	-2	28,860	-0.01%
2021/10/20	18.2	145.57	22.1	145.57	145.50	-3.9	28,646	-0.01%
2021/10/19	17	137.03	24	139.83	141.50	-7	27,469	-0.03%
2021/10/18	8.5	129.59	6	129.83	129.00	2.5	27,003	0.01%
2021/10/15	1	126.00	16	124.84	126.00	-15	27,093	-0.06%
2021/10/14	6.1	116.85	3	119.00	117.00	3.1	26,922	0.01%
2021/10/13	11.1	118.13	1	116.50	116.00	10.1	26,806	0.04%
2021/10/12	4	125.75	1	126.00	124.00	3	26,618	0.01%
2021/10/08	14	129.36	16	128.28	130.00	-2	26,985	-0.01%
2021/10/07	0	0.00	2	127.25	126.50	-2	27,350	-0.01%
2021/10/06	4	123.13	1	124.50	121.50	3	27,579	0.01%
2021/10/05	5	125.10	15	121.37	125.50	-10	28,182	-0.04%
2021/10/04	2.1	124.46	2	127.50	122.50	0.1	28,552	0.00%
2021/10/01	3	129.00	2	128.50	127.50	1	29,957	0.00%
2021/09/30	4.2	131.26	3	131.33	132.00	1.2	30,758	0.00%
2021/09/29	17	131.21	10	132.25	131.00	7	30,847	0.02%
2021/09/28	5.1	131.80	3	136.67	137.00	2.1	31,223	0.01%
2021/09/27	16	138.03	0	0.00	138.00	16	31,120	0.05%
2021/09/24	3	143.00	1	145.00	143.00	2	31,299	0.01%
2021/09/23	3	144.00	3	144.83	142.00	0	31,283	0.00%
2021/09/22	8	141.94	1	145.00	141.00	7	31,298	0.02%
2021/09/17	1	143.50	2	147.00	147.50	-1	31,413	0.00%
2021/09/16	1	146.50	6	146.67	145.50	-5	31,702	-0.02%
2021/09/15	3	141.83	3	142.17	141.50	0	32,148	0.00%
2021/09/14	4	143.00	0	0.00	142.50	4	32,906	0.01%
2021/09/13	1	143.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	1	144.00	0	0.00	145.50	1	34,822	0.00%
2021/09/09	1	142.50	2	143.75	144.00	-1	35,693	0.00%
2021/09/08	12	142.04	14	142.14	143.00	-2	36,309	-0.01%
2021/09/07	9	148.33	9	150.50	148.50	0	36,278	0.00%
2021/09/06	11	154.91	13	155.85	154.50	-2	36,028	-0.01%
2021/09/03	15	152.20	19	153.63	155.00	-4	36,071	-0.01%
2021/09/02	1	147.50	1	149.00	147.50	0	36,138	0.00%
2021/09/01	1	150.50	8	149.06	148.50	-7	36,936	-0.02%
2021/08/31	4	146.38	3	147.50	147.50	1	38,702	0.00%
2021/08/30	5	147.10	13	147.69	148.00	-8	40,199	-0.02%
2021/08/27	8	144.75	17	144.18	144.50	-9	40,642	-0.02%
2021/08/26	13	140.88	0	0.00	139.50	13	41,119	0.03%
2021/08/25	5	142.20	15	142.40	142.50	-10	41,272	-0.02%
2021/08/24	16	138.31	1	141.00	136.50	15	41,305	0.04%
2021/08/23	10	138.00	4	137.63	138.00	6	41,850	0.01%
2021/08/20	6	133.58	1	134.00	134.00	5	41,914	0.01%
2021/08/19	15	132.60	8	131.00	131.00	7	41,943	0.02%
2021/08/18	0	0.00	3	134.67	138.00	-3	41,982	-0.01%
2021/08/17	1	128.50	4	128.50	128.50	-3	42,183	-0.01%
2021/08/16	1	134.00	4	133.00	136.50	-3	42,389	-0.01%
2021/08/13	3	137.00	2	140.00	135.00	1	42,727	0.00%
2021/08/12	1	140.48	3	141.50	142.00	-2	42,740	0.00%
2021/08/11	5	136.60	5	138.60	138.50	0	42,965	0.00%
2021/08/10	5	141.10	6.6	140.47	141.00	-1.6	43,419	0.00%
2021/08/09	3	146.67	3	145.67	145.00	0	43,941	0.00%
2021/08/06	7.1	145.58	0	0.00	146.00	7.1	44,561	0.02%
2021/08/05	3.1	148.89	16	150.34	148.50	-12.9	44,987	-0.03%
2021/08/04	12.1	148.01	4	147.88	147.00	8.1	45,362	0.02%
2021/08/03	16.3	148.70	19	148.79	150.00	-2.7	45,466	-0.01%
2021/08/02	5	145.70	6	146.00	145.50	-1	45,164	0.00%
2021/07/30	42	148.15	9	150.17	146.00	33	45,517	0.07%
2021/07/29	17	147.50	61	149.43	151.50	-44	45,311	-0.10%
2021/07/28	29	131.95	45	136.71	138.00	-16	44,177	-0.04%
2021/07/27	32	140.33	20.2	142.79	142.00	11.8	44,252	0.03%
2021/07/26	36.2	145.74	49.1	142.17	146.00	-12.9	44,447	-0.03%
2021/07/23	43	142.15	23.3	144.14	139.50	19.8	45,863	0.04%
2021/07/22	14.3	145.94	23	145.70	146.50	-8.8	45,892	-0.02%
2021/07/21	15	142.23	3	143.00	137.50	12	45,871	0.03%
2021/07/20	7	141.14	12	143.17	141.50	-5	46,677	-0.01%
2021/07/19	9	142.78	4	143.13	142.00	5	46,741	0.01%
2021/07/16	5	142.80	5.5	143.64	143.50	-0.5	46,909	0.00%
2021/07/15	14	143.82	24	144.44	143.50	-10	46,916	-0.02%
2021/07/14	7.4	141.78	11	141.64	143.00	-3.6	46,657	-0.01%
2021/07/13	14.1	141.59	14	140.39	136.00	0.1	46,685	0.00%
2021/07/12	47	143.14	18	142.25	140.50	29	46,350	0.06%
2021/07/09	35.1	140.03	43	141.28	142.50	-8	45,699	-0.02%
2021/07/08	30.1	143.02	36	143.60	141.00	-5.9	45,170	-0.01%
2021/07/07	8	136.88	43	138.21	137.00	-35	43,617	-0.08%
2021/07/06	8	131.56	21	132.29	132.50	-13	42,823	-0.03%
2021/07/05	17	129.00	27	132.69	132.00	-10	42,622	-0.02%
2021/07/02	4	125.75	11	126.91	126.50	-7	42,212	-0.02%
2021/07/01	12	123.29	5	126.00	123.50	7	42,277	0.02%
2021/06/29	8	128.88	9	129.00	127.50	-1	42,316	0.00%
2021/06/28	25	127.82	16	127.25	129.00	9	42,459	0.02%
2021/06/25	20	128.30	3.5	129.71	127.50	16.5	43,049	0.04%
2021/06/24	41	132.46	8	133.50	131.00	33	42,902	0.08%
2021/06/23	12	134.04	15	135.87	132.00	-3	42,736	-0.01%
2021/06/22	51	137.93	51.1	137.39	134.50	-0.1	42,414	0.00%
2021/06/21	9.1	131.39	6	132.67	131.00	3.1	41,300	0.01%
2021/06/18	59	137.03	21.3	134.43	130.00	37.8	40,949	0.09%
2021/06/17	17.3	132.07	24	130.21	134.00	-6.8	40,204	-0.02%
2021/06/16	17	128.41	29	129.97	126.00	-12	39,790	-0.03%
2021/06/15	16	126.44	11	128.23	127.00	5	39,540	0.01%
2021/06/11	38	126.46	47	124.69	124.50	-9	39,293	-0.02%
2021/06/10	39	127.22	8	128.25	129.00	31	38,866	0.08%
2021/06/09	67	128.08	67	128.80	127.00	0	38,364	0.00%
2021/06/08	52	128.28	45	130.57	125.50	7	37,625	0.02%
2021/06/07	34	121.71	54	124.29	127.50	-20	35,915	-0.06%
2021/06/04	31	118.15	9	118.33	117.50	22	34,528	0.06%
2021/06/03	3	116.67	20.1	117.14	121.50	-17.1	34,260	-0.05%
2021/06/02	3.3	110.60	11	110.59	110.50	-7.7	33,571	-0.02%
2021/06/01	50	114.65	64	113.02	113.00	-14	33,590	-0.04%
2021/05/31	24	109.77	29	110.16	112.50	-5	33,698	-0.01%
2021/05/28	3	104.50	21	104.55	104.50	-18	33,554	-0.05%
2021/05/27	8	100.19	0	0.00	101.00	8	33,888	0.02%
2021/05/26	9	103.44	11	103.45	103.00	-2	34,331	-0.01%
2021/05/25	21	106.40	12	106.46	105.50	9	35,061	0.03%
2021/05/24	5	102.00	12	102.17	103.50	-7	36,108	-0.02%
2021/05/21	4	98.35	15	98.89	100.50	-11	37,302	-0.03%
2021/05/20	3	94.63	3	97.57	94.60	0	37,401	0.00%
2021/05/19	20	99.14	3	98.43	98.10	17	37,295	0.05%
2021/05/18	2	99.85	6	98.20	99.70	-4	37,232	-0.01%
2021/05/17	23	93.48	40	96.02	93.10	-17	37,215	-0.05%
2021/05/14	12	97.35	17	98.79	95.00	-5	37,677	-0.01%
2021/05/13	24	92.92	17	94.91	94.60	7	38,375	0.02%
2021/05/12	47.1	93.42	49	92.28	91.20	-1.9	38,151	0.00%
2021/05/11	14	97.71	7	99.44	96.40	7	37,916	0.02%
2021/05/10	15	103.73	24	102.63	101.50	-9	37,896	-0.02%
2021/05/07	18	106.89	8	106.94	106.50	10	37,982	0.03%
2021/05/06	20	103.80	35	102.91	106.50	-15	37,971	-0.04%
2021/05/05	25	103.38	19	102.82	99.00	6	37,700	0.02%
2021/05/04	29	102.81	58.2	101.43	104.50	-29.2	37,873	-0.08%
2021/05/03	23	113.72	20.2	113.09	109.50	2.8	37,914	0.01%
2021/04/29	75	116.37	27	118.78	115.00	48	38,351	0.13%
2021/04/28	0	0.00	32	111.16	112.50	-32	36,899	-0.09%
2021/04/27	23	101.76	28	102.21	102.50	-5	36,684	-0.01%
2021/04/26	16.6	98.46	51	98.32	99.80	-34.5	36,282	-0.09%
2021/04/23	7	93.79	21	93.54	94.20	-14	35,756	-0.04%
2021/04/22	8	92.26	68	93.39	90.80	-60	36,308	-0.17%
2021/04/21	30	92.62	6	93.70	92.60	24	36,378	0.07%
2021/04/20	7	93.20	10	93.48	93.30	-3	37,309	-0.01%
2021/04/19	6	93.25	23.2	92.95	93.20	-17.2	38,595	-0.04%
2021/04/16	4	88.08	6.2	89.90	90.10	-2.2	38,726	-0.01%
2021/04/15	3.2	87.30	1	88.10	87.90	2.2	39,070	0.01%
2021/04/14	15	86.59	18	88.66	87.50	-3	39,642	-0.01%
2021/04/13	23.2	89.69	16	88.79	88.00	7.2	41,201	0.02%
2021/04/12	12	90.08	1	89.80	89.60	11	42,270	0.03%
2021/04/09	66	92.52	64	91.89	91.70	2	43,353	0.00%
2021/04/08	21	91.61	24	92.10	92.90	-3	43,479	-0.01%
2021/04/07	26.5	92.20	1	93.10	91.40	25.5	43,664	0.06%
2021/04/06	13	93.27	14	92.61	93.10	-1	43,839	0.00%
2021/04/01	17	91.68	18.3	92.83	91.60	-1.3	43,770	0.00%
2021/03/31	3.3	91.70	2	91.75	91.50	1.3	43,520	0.00%
2021/03/30	2	91.55	16	92.67	91.20	-14	43,491	-0.03%
2021/03/29	9	90.03	1	91.50	89.80	8	43,283	0.02%
2021/03/26	19	88.76	30	88.45	89.90	-11	43,297	-0.03%
2021/03/25	14.5	86.15	8	87.95	85.90	6.5	43,389	0.01%
2021/03/24	3.4	88.76	177	88.27	87.90	-173.6	43,405	-0.40%	大賣/鉅額交易
2021/03/23	11	88.43	21	88.88	88.00	-10	44,490	-0.02%
2021/03/22	9	87.89	10	87.70	87.70	-1	45,900	0.00%
2021/03/19	59.2	89.90	20	89.25	89.00	39.2	46,716	0.08%
2021/03/18	21	92.29	7	92.87	92.10	14	46,643	0.03%
2021/03/17	1	91.10	4	91.60	90.90	-3	47,115	-0.01%
2021/03/16	38	91.10	4	91.15	90.70	34	47,263	0.07%
2021/03/15	160	90.32	0	0.00	90.60	160	47,636	0.34%	大買/鉅額交易
2021/03/12	36.2	91.75	4	92.50	91.50	32.2	47,867	0.07%
2021/03/11	11	91.32	22	90.77	92.90	-11	47,966	-0.02%
2021/03/10	21	88.70	13	89.16	88.70	8	48,491	0.02%
2021/03/09	16.2	87.79	6	89.07	86.60	10.2	48,790	0.02%
2021/03/08	1	90.70	0	0.00	90.20	1	48,940	0.00%
2021/03/05	4	90.60	5	92.02	91.20	-1	50,104	0.00%
2021/03/04	13	93.03	20	92.48	92.70	-7	52,442	-0.01%
2021/03/03	38.4	91.89	22	92.98	91.80	16.4	53,757	0.03%
2021/03/02	37	96.41	22	94.50	94.30	15	55,577	0.03%
2021/02/26	9	96.68	14.1	97.43	97.50	-5.1	56,057	-0.01%
2021/02/25	39	96.83	23	96.74	95.60	16	56,942	0.03%
2021/02/24	21	100.19	28.2	100.62	97.00	-7.2	57,015	-0.01%
2021/02/23	41	98.47	54	99.66	99.60	-13	55,581	-0.02%
2021/02/22	6	95.50	40	94.05	95.40	-34	54,311	-0.06%
2021/02/19	3	91.53	3	92.07	91.60	0	53,977	0.00%
2021/02/18	23	91.59	14	91.75	91.60	9	54,251	0.02%
2021/02/17	22	91.14	20.2	91.84	91.60	1.9	54,421	0.00%
2021/02/05	10.2	86.75	62.2	85.58	89.70	-52	54,179	-0.10%
2021/02/04	84.2	83.32	42	84.51	84.10	42.2	53,694	0.08%
2021/02/03	37	87.41	25	86.62	86.30	12	53,575	0.02%
2021/02/02	13	88.82	20	87.73	88.70	-7	54,535	-0.01%
2021/02/01	10.8	86.26	8	86.21	85.80	2.8	54,538	0.01%
2021/01/29	10	87.46	17	87.73	86.50	-7	55,129	-0.01%
2021/01/28	24.4	89.21	10	88.73	88.10	14.4	55,493	0.03%
2021/01/27	13	93.07	0	0.00	92.60	13	55,971	0.02%
2021/01/26	27	96.59	42	96.80	94.00	-15	56,395	-0.03%
2021/01/25	34	97.65	12	98.48	95.70	22	57,058	0.04%
2021/01/22	23	99.91	61	99.75	101.00	-38	57,884	-0.07%
2021/01/21	9	94.84	23.1	95.37	95.60	-14.1	59,732	-0.02%
2021/01/20	14	94.16	3	94.20	92.40	11	61,407	0.02%
2021/01/19	20	96.14	14	96.72	96.40	6	61,789	0.01%
2021/01/18	37	95.97	3	95.21	95.00	34	61,976	0.05%
2021/01/15	36	98.74	64	99.37	100.00	-28	61,555	-0.05%
2021/01/14	17	97.06	13	97.18	96.70	4	61,284	0.01%
2021/01/13	31	98.91	18	98.69	97.60	13	61,781	0.02%
2021/01/12	36	98.55	75.2	97.89	99.40	-39.2	61,431	-0.06%
2021/01/11	14	93.34	39	93.04	94.90	-25	60,811	-0.04%
2021/01/08	12	90.06	17	89.96	90.20	-5	61,011	-0.01%
2021/01/07	30	92.78	24	93.31	92.10	6	61,312	0.01%
2021/01/06	67	94.86	48	95.63	91.10	19	61,376	0.03%
2021/01/05	30	91.04	72.2	92.28	94.30	-42.2	60,159	-0.07%
2021/01/04	28	90.95	91	90.07	90.50	-63	60,302	-0.10%
2020/12/31	68	87.93	12	87.89	87.40	56	60,960	0.09%
2020/12/30	3	86.97	38	87.07	86.90	-35	61,035	-0.06%
2020/12/29	49	86.31	146	86.15	85.70	-97	61,404	-0.16%	大賣/
2020/12/28	8	84.18	13	85.53	85.30	-5	61,824	-0.01%
2020/12/25	97	84.75	5	84.60	84.00	92	62,192	0.15%
2020/12/24	67	84.65	1	86.00	84.50	66	63,048	0.10%
2020/12/23	5	83.74	30	85.05	86.20	-25	63,601	-0.04%
2020/12/22	1.2	83.03	4	83.70	82.10	-2.8	63,628	0.00%
2020/12/21	5	83.14	5	82.74	84.40	0	63,914	0.00%
2020/12/18	7	85.63	0.2	87.00	85.60	6.8	63,587	0.01%
2020/12/17	40.2	87.56	46.5	87.83	86.00	-6.3	63,837	-0.01%
2020/12/16	46	87.69	28.5	88.09	86.70	17.5	63,035	0.03%
2020/12/15	4	85.63	37	85.17	85.80	-33	61,831	-0.05%
2020/12/14	3	83.70	16	83.58	83.80	-13	61,512	-0.02%
2020/12/11	36	82.41	9	83.59	81.60	27	61,773	0.04%
2020/12/10	0	0.00	1	82.40	82.20	-1	62,338	0.00%
2020/12/09	10	83.60	16	85.09	83.20	-6	62,771	-0.01%
2020/12/08	1	83.30	3	84.03	84.50	-2	62,827	0.00%
2020/12/07	15	81.87	2.1	82.48	82.00	12.9	62,863	0.02%
2020/12/04	23.1	82.46	16	83.13	81.30	7.1	62,840	0.01%
2020/12/03	10	84.12	9	84.40	83.70	1	62,580	0.00%
2020/12/02	10	85.26	6	85.75	85.20	4	63,063	0.01%
2020/12/01	36	86.09	12.2	86.24	84.70	23.8	63,151	0.04%
2020/11/30	12.1	91.23	16	92.29	89.90	-3.9	62,581	-0.01%
2020/11/27	28	90.68	41.2	90.74	90.40	-13.2	60,742	-0.02%
2020/11/26	26	88.63	79	87.55	89.60	-53	60,438	-0.09%
2020/11/25	50	83.44	48	83.31	83.10	2	58,650	0.00%
2020/11/24	47	82.39	37.2	82.19	82.00	9.8	58,605	0.02%
2020/11/23	12.4	77.81	29	78.28	78.70	-16.6	57,910	-0.03%
2020/11/20	5	75.00	4	75.63	75.70	1	57,502	0.00%
2020/11/19	6	75.22	3	75.43	74.90	3	58,172	0.01%
2020/11/18	15	74.76	4	75.05	75.50	11	59,352	0.02%
2020/11/17	3	75.20	17	75.27	74.60	-14	61,134	-0.02%
2020/11/16	23	74.59	21	74.12	74.60	2	62,521	0.00%
2020/11/13	2	72.35	4	72.48	74.10	-2	63,706	0.00%
2020/11/12	54	74.26	43	72.80	72.60	11	64,521	0.02%
2020/11/11	16	74.17	22	73.91	74.30	-6	65,185	-0.01%
2020/11/10	9.4	71.71	14	71.74	71.50	-4.6	66,517	-0.01%
2020/11/09	6	69.62	19	70.26	69.50	-13	69,019	-0.02%
2020/11/06	41.2	69.32	59.5	70.27	68.80	-18.3	71,463	-0.03%
2020/11/05	43.5	69.01	23	69.10	68.80	20.5	72,740	0.03%
2020/11/04	45	66.89	48	67.51	68.80	-3	72,944	0.00%
2020/11/03	31	66.27	32	66.46	66.30	-1	72,802	0.00%
2020/11/02	15	66.36	70	66.10	65.20	-55	73,546	-0.07%
2020/10/30	39	68.83	39	69.20	68.20	0	74,091	0.00%
2020/10/29	49	68.41	59.2	67.63	67.90	-10.2	73,573	-0.01%
2020/10/28	57	76.59	27	75.66	74.90	30	71,088	0.04%
2020/10/27	39.2	82.66	4.2	82.02	81.60	35	70,088	0.05%
2020/10/26	13	84.21	10	85.20	85.40	3	70,887	0.00%
2020/10/23	25	85.60	11	85.11	85.10	14	71,376	0.02%
2020/10/22	10	85.92	18	86.18	87.30	-8	72,429	-0.01%
2020/10/21	49	86.91	26	86.18	86.40	23	72,400	0.03%
2020/10/20	2	85.50	14	87.61	88.00	-12	71,906	-0.02%
2020/10/19	25	86.16	28	86.31	85.50	-3	71,528	0.00%
2020/10/16	49.1	85.99	11	86.95	83.70	38.1	71,336	0.05%
2020/10/15	5	87.14	8	87.14	85.50	-3	71,712	0.00%
2020/10/14	11	85.87	14	86.30	85.60	-3	71,470	0.00%
2020/10/13	2.2	83.73	5	85.90	85.50	-2.9	71,194	0.00%
2020/10/12	47.1	85.63	42	85.53	85.20	5.1	70,769	0.01%
2020/10/08	37.3	83.78	55	82.94	84.80	-17.8	69,865	-0.03%
2020/10/07	15	79.08	27	78.14	79.00	-12	68,398	-0.02%
2020/10/06	23	78.24	15	78.26	77.70	8	68,258	0.01%
2020/10/05	8	77.04	26	76.88	78.20	-18	67,908	-0.03%
2020/09/30	44	73.39	41	74.98	74.40	3	67,513	0.00%
2020/09/29	16	75.16	5	75.36	74.10	11	67,447	0.02%
2020/09/28	9	76.82	18	76.66	77.50	-9	67,495	-0.01%
2020/09/25	18	73.81	34	72.24	72.50	-16	68,043	-0.02%
2020/09/24	9	74.91	4	75.15	73.80	5	68,601	0.01%
2020/09/23	1	78.10	15	77.97	77.30	-14	68,536	-0.02%
2020/09/22	61.3	78.17	52	77.70	77.40	9.3	69,533	0.01%
2020/09/21	16.3	78.76	5	78.98	78.90	11.3	70,822	0.02%
2020/09/18	25	78.82	14	78.96	78.20	11	70,780	0.02%
2020/09/17	15	78.75	22	79.48	80.20	-7	71,756	-0.01%
2020/09/16	2	78.00	14	78.24	77.90	-12	71,586	-0.02%
2020/09/15	16	76.54	11	78.15	76.30	5	71,361	0.01%
2020/09/14	3	74.73	30	74.34	76.00	-27	70,461	-0.04%
2020/09/11	10	71.35	23.3	72.59	72.30	-13.3	70,578	-0.02%
2020/09/10	22	72.91	6.3	72.88	72.90	15.8	70,539	0.02%
2020/09/09	8	71.73	6	73.50	73.90	2	70,631	0.00%
2020/09/08	1.3	73.84	7	74.29	73.20	-5.8	70,710	-0.01%
2020/09/07	13	71.57	4	73.15	72.10	9	70,942	0.01%
2020/09/04	26	76.29	7	76.29	75.70	19	71,624	0.03%
2020/09/03	25	79.14	28	78.97	78.60	-3	72,189	0.00%
2020/09/02	8	76.81	1	76.90	76.80	7	71,634	0.01%
2020/09/01	10	76.71	38	74.63	77.40	-28	71,278	-0.04%
2020/08/31	7	74.70	6	74.85	73.60	1	70,230	0.00%
2020/08/28	44	75.48	63	75.45	74.50	-19	70,159	-0.03%
2020/08/27	28	79.53	36	79.06	77.30	-8	69,615	-0.01%
2020/08/26	2	79.00	9	79.72	79.60	-7	70,441	-0.01%
2020/08/25	15	79.31	12	80.15	78.70	3	71,019	0.00%
2020/08/24	79	78.23	98	79.06	79.20	-19	70,251	-0.03%
2020/08/21	51	81.27	61	81.76	80.60	-10	69,177	-0.01%
2020/08/20	110	83.41	11	81.71	79.70	99	67,258	0.15%	大買/
2020/08/19	32	87.30	64.1	87.43	88.50	-32.1	65,728	-0.05%
2020/08/18	48	83.93	49	84.19	84.10	-1	64,433	0.00%
2020/08/17	54	83.60	58	85.26	83.00	-4	63,683	-0.01%
2020/08/14	78	83.91	68	83.17	85.00	10	62,732	0.02%
2020/08/13	133	87.07	159	86.10	80.60	-26	60,857	-0.04%	大買/大賣/
2020/08/12	65	88.01	40	85.59	89.00	25	58,690	0.04%
2020/08/11	91	80.22	102	79.16	81.60	-11	56,951	-0.02%	大賣/
2020/08/10	83	76.28	120	77.04	76.00	-37	55,194	-0.07%	大賣/
2020/08/07	63	75.28	30	75.90	75.50	33	54,697	0.06%
2020/08/06	136	75.18	79	75.80	76.10	57	54,167	0.11%	大買/
2020/08/05	13	71.85	30	72.17	73.70	-17	52,876	-0.03%
2020/08/04	96	67.40	126	65.86	67.00	-30	51,476	-0.06%	大賣/
2020/08/03	84	63.84	62	64.32	63.40	22	51,017	0.04%
2020/07/31	72	64.22	79	64.11	64.30	-7	51,372	-0.01%
2020/07/30	162	61.87	181	61.04	62.90	-19	50,629	-0.04%	大買/大賣/
2020/07/29	76	58.60	74	59.42	59.00	2	49,351	0.00%
2020/07/28	44.3	58.66	44	58.53	59.40	0.3	48,793	0.00%
2020/07/27	6	56.70	21	56.52	56.50	-15	48,176	-0.03%
2020/07/24	39	55.65	32	54.96	54.70	7	49,017	0.01%
2020/07/23	36	56.36	35	56.91	56.30	1	49,234	0.00%
2020/07/22	21	56.37	20	56.27	56.50	1	49,184	0.00%
2020/07/21	82	56.62	37	56.59	56.60	45	48,638	0.09%
2020/07/20	50	52.14	67	52.31	53.40	-17	47,666	-0.04%
2020/07/17	15	51.39	3	51.63	50.80	12	47,414	0.03%
2020/07/16	4	52.15	18	52.58	52.40	-14	47,493	-0.03%
2020/07/15	21	52.53	10	53.18	51.80	11	47,550	0.02%
2020/07/14	14	52.71	21	52.30	52.20	-7	47,732	-0.01%
2020/07/13	69	54.88	53	54.00	53.90	16	47,803	0.03%
2020/07/10	58	54.89	45	55.60	54.40	13	48,323	0.03%
2020/07/09	65	56.64	61	56.85	56.50	4	48,738	0.01%
2020/07/08	68	56.54	66	56.36	56.30	2	49,117	0.00%
2020/07/07	121	56.70	83	55.90	55.90	38	48,970	0.08%	大買/
2020/07/06	86	56.45	70	56.41	57.30	16	48,832	0.03%
2020/07/03	94	51.45	87	51.83	53.50	7	48,232	0.01%
2020/07/02	18	50.53	27	50.11	50.80	-9	47,947	-0.02%
2020/07/01	39	50.46	26	50.87	49.45	13	47,983	0.03%
2020/06/30	28	49.92	116	48.94	50.10	-88	47,110	-0.19%	大賣/
2020/06/29	11	46.61	7	46.86	46.30	4	46,253	0.01%
2020/06/24	33	46.89	22	47.28	47.00	11	46,104	0.02%
2020/06/23	13	46.20	16	46.56	46.10	-3	45,327	-0.01%
2020/06/22	22	46.12	28	46.06	45.85	-6	45,315	-0.01%
2020/06/19	11	45.78	42	46.07	45.95	-31	45,664	-0.07%
2020/06/18	46	45.12	214	45.80	45.75	-168	45,725	-0.37%	大賣/鉅額交易
2020/06/17	190	45.13	15	45.32	45.00	175	45,501	0.38%	大買/鉅額交易
2020/06/16	37	44.87	126	45.08	45.00	-89	45,354	-0.20%	大賣/
2020/06/15	105	44.42	45	44.74	44.00	60	45,893	0.13%	大買/
2020/06/12	51	44.26	57	44.41	44.80	-6	45,967	-0.01%
2020/06/11	63	45.30	50	45.75	44.65	13	45,829	0.03%
2020/06/10	2	45.10	159	44.84	45.20	-157	44,609	-0.35%	大賣/鉅額交易
2020/06/09	3	43.78	0	0.00	43.30	3	43,921	0.01%
2020/06/08	153	44.30	34	44.28	43.85	119	44,642	0.27%	大買/鉅額交易
2020/06/05	45	45.00	183	45.08	44.80	-138	44,671	-0.31%	大賣/鉅額交易
2020/06/04	140	44.35	75	44.61	44.80	65	44,895	0.14%	大買/
2020/06/03	91	43.76	12	43.77	43.80	79	44,819	0.18%
2020/06/02	21	44.75	13	44.89	43.40	8	44,441	0.02%
2020/06/01	3	42.42	44	42.59	44.10	-41	43,713	-0.09%
2020/05/29	10	40.15	14	40.34	40.10	-4	42,868	-0.01%
2020/05/28	25	40.75	23	40.92	40.40	2	43,321	0.00%
2020/05/27	11	40.05	31	40.16	39.90	-20	43,190	-0.05%
2020/05/26	11	39.90	26	40.33	40.00	-15	43,422	-0.03%
2020/05/25	12	38.44	11	38.58	39.40	1	43,314	0.00%
2020/05/22	22	39.51	1	40.20	39.15	21	43,210	0.05%
2020/05/21	11	40.45	14	40.66	40.75	-3	42,963	-0.01%
2020/05/20	55	39.58	57	39.86	39.60	-2	42,730	0.00%
2020/05/19	55	38.24	26	39.25	39.10	29	42,249	0.07%
2020/05/18	75	39.99	27	40.27	39.55	48	40,794	0.12%
2020/05/15	6	44.20	5	43.70	43.90	1	39,772	0.00%
2020/05/14	26	43.99	14	44.56	42.80	12	39,458	0.03%
2020/05/13	23	44.88	17	45.31	44.70	6	39,414	0.02%
2020/05/12	35	44.82	26	45.17	45.00	9	39,518	0.02%
2020/05/11	8	45.11	15	45.23	44.95	-7	40,066	-0.02%
2020/05/08	83	44.78	116	44.94	44.70	-33	39,944	-0.08%	大賣/
2020/05/07	30	44.22	40	44.07	44.30	-10	39,895	-0.03%
2020/05/06	23	43.18	13	42.95	43.05	10	39,295	0.03%
2020/05/05	4	42.80	28	43.52	42.50	-24	39,282	-0.06%
2020/05/04	34	42.90	20	42.91	43.00	14	39,354	0.04%
2020/04/30	23	42.64	24	42.94	42.85	-1	39,758	0.00%
2020/04/29	10	41.49	45	41.41	42.00	-35	39,510	-0.09%
2020/04/28	25	39.18	66	39.22	39.45	-41	38,831	-0.11%
2020/04/27	7	38.40	68	38.12	38.30	-61	38,629	-0.16%
2020/04/24	24	37.86	61	37.52	37.45	-37	38,706	-0.10%
2020/04/23	30	37.82	5	37.65	37.60	25	38,911	0.06%
2020/04/22	1	37.00	3	37.27	37.45	-2	39,313	-0.01%
2020/04/21	9	37.06	6	37.38	36.65	3	39,455	0.01%
2020/04/20	5	38.03	51	37.98	38.10	-46	40,149	-0.11%
2020/04/17	9	38.03	2	38.88	38.10	7	40,384	0.02%
2020/04/16	24	37.89	28	37.98	38.10	-4	40,082	-0.01%
2020/04/15	9	38.64	7	38.16	37.40	2	39,668	0.01%
2020/04/14	17	37.90	36	38.11	38.15	-19	38,970	-0.05%
2020/04/13	25	36.01	35	36.27	35.55	-10	38,277	-0.03%
2020/04/10	14	34.71	6	34.58	35.00	8	37,686	0.02%
2020/04/09	29	34.59	39	35.09	34.70	-10	37,724	-0.03%
2020/04/08	30	33.90	9	33.87	34.00	21	37,357	0.06%
2020/04/07	4	33.03	42	33.15	33.15	-38	36,620	-0.10%
2020/04/06	24	31.43	3	31.65	31.35	21	35,705	0.06%
2020/04/01	16	31.89	0	0.00	31.70	16	35,234	0.05%
2020/03/31	18	31.94	32	32.50	32.00	-14	35,038	-0.04%
2020/03/30	14	30.58	15	29.91	30.90	-1	34,207	0.00%
2020/03/27	7	31.00	9	31.44	30.25	-2	34,448	-0.01%
2020/03/26	7	30.89	3	31.02	31.00	4	34,488	0.01%
2020/03/25	7	30.87	72	30.69	31.10	-65	34,099	-0.19%
2020/03/24	66	28.53	14	28.99	28.60	52	33,725	0.15%
2020/03/23	25	26.97	34	27.05	27.05	-9	33,364	-0.03%
2020/03/20	0	0.00	2	26.75	27.05	-2	33,143	-0.01%
2020/03/19	46	25.01	37	25.29	24.60	9	33,038	0.03%
2020/03/18	33	27.07	38	27.13	26.20	-5	32,226	-0.02%
2020/03/17	4	27.06	11	27.45	26.50	-7	31,953	-0.02%
2020/03/16	18	30.87	20	30.23	28.40	-2	31,401	-0.01%
2020/03/13	15	30.35	10	30.56	31.45	5	31,149	0.02%
2020/03/12	58	34.60	1	35.00	33.70	57	30,591	0.19%
2020/03/11	42	38.55	37	38.81	37.40	5	29,728	0.02%
2020/03/10	57	38.38	3	39.05	38.95	54	29,350	0.18%
2020/03/09	17	39.95	1	40.80	39.50	16	28,782	0.06%
2020/03/06	15	41.62	18	41.79	41.60	-3	28,629	-0.01%
2020/03/05	75	42.12	82	42.21	41.90	-7	29,206	-0.02%
2020/03/04	21	41.39	26	41.75	41.40	-5	28,573	-0.02%
2020/03/03	5	41.07	19	41.39	41.45	-14	28,765	-0.05%
2020/03/02	9	39.35	1	39.25	39.25	8	28,375	0.03%
2020/02/27	21	40.22	8	40.96	40.00	13	28,339	0.05%
2020/02/26	27	41.66	23	41.64	41.25	4	28,229	0.01%
2020/02/25	3	41.90	8	42.01	41.75	-5	28,242	-0.02%
2020/02/24	5	41.70	12	42.05	42.45	-7	28,228	-0.02%
2020/02/21	16	41.84	14	42.08	41.70	2	28,350	0.01%
2020/02/20	17	42.10	19	42.46	42.00	-2	28,511	-0.01%
2020/02/19	19	41.70	13	41.60	41.75	6	28,704	0.02%
2020/02/18	5	41.00	1	40.85	41.10	4	29,215	0.01%
2020/02/17	24	41.05	2	41.75	41.35	22	29,396	0.07%
2020/02/14	27	41.81	13	42.15	41.50	14	29,899	0.05%
2020/02/13	36	42.66	36	42.10	42.05	0	30,681	0.00%
2020/02/12	4	42.54	53	41.86	42.85	-49	31,059	-0.16%
2020/02/11	5	40.30	6	40.34	40.30	-1	30,346	0.00%
2020/02/10	23	39.74	30	38.65	39.85	-7	30,380	-0.02%
2020/02/07	14	39.27	25	39.31	38.90	-11	30,561	-0.04%
2020/02/06	16	40.06	34	40.06	40.20	-18	30,529	-0.06%
2020/02/05	35	39.62	23	40.13	39.15	12	30,330	0.04%
2020/02/04	15	39.88	26	39.13	40.25	-11	29,924	-0.04%
2020/02/03	41	36.49	25	36.51	36.75	16	29,326	0.05%
2020/01/31	26	39.11	20	38.92	38.65	6	29,221	0.02%
2020/01/30	25	40.44	4	40.35	40.35	21	28,739	0.07%
2020/01/20	1	44.10	16	44.30	44.80	-15	28,516	-0.05%
2020/01/17	67	43.66	60	43.35	43.25	7	28,408	0.02%
2020/01/16	18	43.86	14.4	43.67	43.60	3.6	28,750	0.01%
2020/01/15	9	44.96	13	45.04	44.75	-4	28,458	-0.01%
2020/01/14	12.4	45.33	63	45.39	45.40	-50.6	29,106	-0.17%
2020/01/13	16	43.83	19	43.49	43.90	-3	28,019	-0.01%
2020/01/10	3	41.70	18	42.19	42.40	-15	27,883	-0.05%
2020/01/09	21	41.08	20	41.05	41.05	1	28,095	0.00%
2020/01/08	7	40.54	18	40.41	40.45	-11	28,732	-0.04%
2020/01/07	7	41.24	4	41.56	41.30	3	29,020	0.01%
2020/01/06	13	41.44	6	41.82	41.35	7	29,488	0.02%
2020/01/03	4	42.65	18	43.20	42.50	-14	29,657	-0.05%
2020/01/02	28	43.32	7	43.46	43.60	21	29,556	0.07%
2019/12/31	21	41.99	5	41.96	42.00	16	29,407	0.05%
2019/12/30	3	41.80	1	41.55	41.80	2	29,720	0.01%
2019/12/27	3	41.57	1	41.55	41.65	2	29,875	0.01%
2019/12/26	22	41.23	12	41.60	41.10	10	30,009	0.03%
2019/12/25	7	41.46	10	41.85	41.50	-3	30,110	-0.01%
2019/12/24	24	41.30	19	42.01	42.25	5	30,221	0.02%
2019/12/23	60	42.15	22	41.58	41.50	38	29,838	0.13%
2019/12/20	6	43.58	0	0.00	44.10	6	29,535	0.02%
2019/12/19	17	44.02	3	44.00	43.90	14	29,698	0.05%
2019/12/18	9	44.98	6	45.47	44.80	3	29,918	0.01%
2019/12/17	18	45.89	16	46.13	45.75	2	30,235	0.01%
2019/12/16	15	45.24	41	44.72	45.40	-26	30,282	-0.09%
2019/12/13	3	44.23	1	44.60	44.30	2	30,577	0.01%
2019/12/12	23	44.75	5	44.85	44.75	18	30,970	0.06%
2019/12/11	6	44.08	5	44.14	43.90	1	31,881	0.00%
2019/12/10	40	43.61	17	43.88	44.00	23	32,413	0.07%
2019/12/09	13	44.61	12	44.55	44.35	1	32,396	0.00%
2019/12/06	22	44.78	31	44.95	44.75	-9	33,039	-0.03%
2019/12/05	12	44.77	8	44.99	44.60	4	33,533	0.01%
2019/12/04	13	44.29	0	0.00	44.20	13	34,215	0.04%
2019/12/03	24	44.26	35	44.53	44.80	-11	36,255	-0.03%
2019/12/02	61	44.22	3	44.35	44.15	58	36,548	0.16%
2019/11/29	22	46.21	10	46.21	46.15	12	37,032	0.03%
2019/11/28	22	47.45	9	47.89	47.00	13	36,977	0.04%
2019/11/27	14	47.02	14	47.12	47.00	0	36,689	0.00%
2019/11/26	19	47.08	0	0.00	46.35	19	36,692	0.05%
2019/11/25	16	46.64	0	0.00	46.35	16	36,504	0.04%
2019/11/22	8	47.31	3	47.58	47.00	5	36,500	0.01%
2019/11/21	12	47.93	1	48.15	48.00	11	36,640	0.03%
2019/11/20	14	48.16	4	48.35	48.80	10	37,003	0.03%
2019/11/19	11	48.86	2	49.05	48.55	9	37,762	0.02%
2019/11/18	26	49.52	46	49.77	49.65	-20	37,745	-0.05%
2019/11/15	34	49.18	26	49.53	48.50	8	37,910	0.02%
2019/11/14	10	48.45	10	48.53	48.10	0	37,402	0.00%
2019/11/13	16	48.34	3	48.63	48.30	13	37,744	0.03%
2019/11/12	28	49.42	60	48.66	50.00	-32	38,117	-0.08%
2019/11/11	24	47.34	46	47.52	47.10	-22	38,339	-0.06%
2019/11/08	17	45.92	4	46.20	46.00	13	37,832	0.03%
2019/11/07	36	45.02	0	0.00	45.90	36	38,154	0.09%
2019/11/06	18	46.03	6	45.87	45.20	12	38,583	0.03%
2019/11/05	4	47.55	3	48.07	47.50	1	38,615	0.00%
2019/11/04	6	47.81	8	47.93	47.40	-2	39,116	-0.01%
2019/11/01	6	46.83	6	47.15	47.20	0	39,316	0.00%
2019/10/31	7	47.26	0	0.00	47.15	7	40,213	0.02%
2019/10/30	5	47.82	30	48.04	48.25	-25	40,268	-0.06%
2019/10/29	18	47.17	2	47.00	46.90	16	40,202	0.04%
2019/10/28	7	47.66	2	48.43	47.50	5	40,359	0.01%
2019/10/25	12	48.08	21	47.97	48.20	-9	40,460	-0.02%
2019/10/24	25	48.19	15	48.79	48.15	10	40,493	0.02%
2019/10/23	5	48.18	0	0.00	48.25	5	40,302	0.01%
2019/10/22	49	47.89	95	48.05	48.25	-46	40,503	-0.11%
2019/10/21	1	46.50	1	45.85	45.85	0	40,114	0.00%
2019/10/18	15	46.59	6	47.18	46.20	9	40,718	0.02%
2019/10/17	50	47.12	28	47.47	47.00	22	42,029	0.05%
2019/10/16	49	47.47	58	47.65	47.80	-9	43,605	-0.02%
2019/10/15	55	46.65	41	46.79	46.55	14	43,671	0.03%
2019/10/14	13	45.80	61	45.42	46.35	-48	43,508	-0.11%
2019/10/09	47	43.82	6	43.92	43.10	41	43,186	0.09%
2019/10/08	13	45.90	1	45.90	45.60	12	43,288	0.03%
2019/10/07	9	46.34	57	46.45	46.40	-48	43,819	-0.11%
2019/10/04	14	45.66	15	45.82	45.30	-1	44,048	0.00%
2019/10/03	7	44.07	10	44.66	45.15	-3	44,257	-0.01%
2019/10/02	2	44.60	5	44.43	44.80	-3	44,342	-0.01%
2019/10/01	5	44.12	2	44.10	44.20	3	44,433	0.01%
2019/09/27	21	44.30	5	44.85	43.65	16	44,569	0.04%
2019/09/26	7	45.15	1	46.10	45.20	6	44,804	0.01%
2019/09/25	22	45.67	13.2	46.29	45.50	8.8	45,212	0.02%
2019/09/24	27	47.22	7	46.87	46.65	20	45,998	0.04%
2019/09/23	6	47.65	17	47.41	47.65	-11	46,264	-0.02%
2019/09/20	19	46.07	53	45.83	46.50	-34	46,602	-0.07%
2019/09/19	44	46.43	22	46.71	46.50	22	46,573	0.05%
2019/09/18	35	46.45	15	46.69	46.30	20	46,481	0.04%
2019/09/17	18	46.46	10	46.33	46.10	8	46,224	0.02%
2019/09/16	11	44.65	38	45.68	46.80	-27	46,336	-0.06%
2019/09/12	33	44.64	74	44.45	44.95	-41	46,632	-0.09%
2019/09/11	16	43.28	23	43.43	43.25	-7	47,238	-0.01%
2019/09/10	50	43.38	4	43.43	43.05	46	47,453	0.10%
2019/09/09	55	44.14	102	44.32	44.80	-47	47,335	-0.10%	大賣/
2019/09/06	36	44.12	6	44.45	43.85	30	47,198	0.06%
2019/09/05	114	44.16	190	43.65	44.65	-76	46,991	-0.16%	大買/大賣/
2019/09/04	50	40.82	65	40.83	41.25	-15	45,506	-0.03%
2019/09/03	149	40.95	154	40.82	39.80	-5	46,523	-0.01%	大買/大賣/
2019/09/02	0	0.00	12	39.69	40.00	-12	46,195	-0.03%
2019/08/30	80	39.63	90	39.09	39.05	-10	46,240	-0.02%
2019/08/29	41	39.13	42	39.15	39.05	-1	46,775	0.00%
2019/08/28	9	38.71	6	38.93	38.85	3	46,957	0.01%
2019/08/27	14	39.16	8	39.36	38.55	6	47,307	0.01%
2019/08/26	16	38.98	7	38.93	38.80	9	47,564	0.02%
2019/08/23	91	41.00	26	40.72	40.65	65	47,781	0.14%
2019/08/22	51	40.96	152	40.65	41.10	-101	47,682	-0.21%	大賣/鉅額交易
2019/08/21	18	39.71	6	39.97	39.55	12	46,899	0.03%
2019/08/20	33	40.04	45	40.47	39.90	-12	47,010	-0.03%
2019/08/19	1	39.45	8	39.66	39.70	-7	47,277	-0.01%
2019/08/16	45	39.53	33	39.30	39.25	12	48,111	0.02%
2019/08/15	52	39.41	60	39.85	39.85	-8	48,224	-0.02%
2019/08/14	12	39.35	26	39.71	39.00	-14	47,799	-0.03%
2019/08/13	3	37.43	3	37.35	37.10	0	47,419	0.00%
2019/08/12	7	38.06	1	37.95	38.05	6	48,458	0.01%
2019/08/08	54	37.90	89	37.88	38.15	-35	49,224	-0.07%
2019/08/07	7	36.94	26	36.84	36.35	-19	49,545	-0.04%
2019/08/06	41	34.94	5	34.66	35.75	36	49,334	0.07%
2019/08/05	11	36.78	5	36.52	35.90	6	49,294	0.01%
2019/08/02	13	35.32	5	35.74	36.65	8	49,868	0.02%
2019/08/01	25	37.30	18	37.43	37.25	7	49,421	0.01%
2019/07/31	43	38.11	31	38.06	38.00	12	49,781	0.02%
2019/07/30	50	38.78	7	39.16	38.70	43	49,785	0.09%
2019/07/29	2	40.80	5	40.24	40.20	-3	50,021	-0.01%
2019/07/26	6	40.97	19	41.17	41.15	-13	50,057	-0.03%
2019/07/25	0	0.00	8	40.96	40.60	-8	50,000	-0.02%
2019/07/24	86	40.07	27	39.89	39.50	59	50,101	0.12%
2019/07/23	42	40.68	14	41.50	40.20	28	50,660	0.06%
2019/07/22	24	41.36	30	41.53	41.75	-6	50,543	-0.01%
2019/07/19	77	40.99	43	40.84	40.60	34	50,467	0.07%
2019/07/18	32	39.15	109	39.08	39.50	-77	49,616	-0.16%	大賣/
2019/07/17	28	37.51	31	37.35	37.15	-3	48,002	-0.01%
2019/07/16	18	36.97	16	37.50	36.85	2	47,536	0.00%
2019/07/15	20	37.04	20	37.21	37.20	0	48,060	0.00%
2019/07/12	29	37.41	6	37.79	36.70	23	48,068	0.05%
2019/07/11	8	37.03	13	36.83	37.50	-5	47,836	-0.01%
2019/07/10	13	36.02	15	35.82	35.80	-2	47,672	0.00%
2019/07/09	14	36.28	2	35.83	35.30	12	47,496	0.03%
2019/07/08	24	37.18	16	37.09	37.15	8	47,678	0.02%
2019/07/05	17	37.27	19	37.60	37.45	-2	48,388	0.00%
2019/07/04	15	37.13	22	37.54	37.30	-7	49,413	-0.01%
2019/07/03	22	37.30	3	37.07	37.20	19	50,337	0.04%
2019/07/02	8	38.86	14.2	38.51	38.50	-6.2	51,725	-0.01%
2019/07/01	35	38.47	27	38.44	38.75	8	52,740	0.02%
2019/06/28	7	35.56	7	35.83	35.25	0	52,305	0.00%
2019/06/27	14	35.77	32	35.33	35.50	-18	53,133	-0.03%
2019/06/26	21	34.19	21	34.41	34.50	0	53,161	0.00%
2019/06/25	11	34.27	0	0.00	34.00	11	53,193	0.02%
2019/06/24	13	34.23	13	34.44	34.60	0	53,604	0.00%
2019/06/21	23.2	34.84	7	34.56	34.55	16.2	54,627	0.03%
2019/06/20	20	35.48	26	35.18	35.40	-6	54,301	-0.01%
2019/06/19	4	33.55	50	33.75	34.75	-46	53,334	-0.09%
2019/06/18	21	31.33	22	31.40	31.60	-1	52,857	0.00%
2019/06/17	24	32.00	22	32.07	32.00	2	53,956	0.00%
2019/06/14	14	32.28	8	32.30	31.80	6	54,160	0.01%
2019/06/13	27	32.77	17	32.91	32.60	10	54,797	0.02%
2019/06/12	17	33.35	11.2	32.92	32.95	5.9	54,846	0.01%
2019/06/11	32	32.28	38	32.72	33.50	-6	54,597	-0.01%
2019/06/10	19	29.70	53	29.87	31.00	-34	53,189	-0.06%
2019/06/06	15	28.50	0	0.00	28.65	15	52,550	0.03%
2019/06/05	10	29.69	18	30.16	28.70	-8	52,461	-0.02%
2019/06/04	3	29.43	15	29.28	29.45	-12	52,060	-0.02%
2019/06/03	20	28.90	3	28.88	28.70	17	52,433	0.03%
2019/05/31	17	28.55	35	29.48	29.95	-18	52,430	-0.03%
2019/05/30	34	28.96	20	28.71	28.60	14	52,743	0.03%
2019/05/29	29	27.66	14	28.05	28.65	15	52,975	0.03%
2019/05/28	0	0.00	10	28.35	28.00	-10	52,718	-0.02%
2019/05/27	50	28.15	23	27.98	28.15	27	52,957	0.05%
2019/05/24	14	28.63	17	28.31	28.00	-3	52,971	-0.01%
2019/05/23	15	28.55	48	28.85	28.30	-33	52,209	-0.06%
2019/05/22	32	31.02	19	31.09	30.45	13	51,339	0.03%
2019/05/21	3	30.88	6	31.00	31.15	-3	50,851	-0.01%
2019/05/20	59	30.81	48	30.50	30.45	11	50,485	0.02%
2019/05/17	49	33.00	46	32.76	31.60	3	49,911	0.01%
2019/05/16	54	35.97	13	35.41	34.70	41	48,884	0.08%
2019/05/15	9	36.62	35	36.78	37.50	-26	48,004	-0.05%
2019/05/14	17	35.26	71	35.25	35.00	-54	47,407	-0.11%
2019/05/13	12	35.39	70	35.48	35.80	-58	47,291	-0.12%
2019/05/10	8.2	34.80	41	34.75	34.40	-32.9	47,036	-0.07%
2019/05/09	11	34.64	12	34.59	33.80	-1	46,479	0.00%
2019/05/08	14.2	34.87	13	34.99	35.60	1.2	46,563	0.00%
2019/05/07	13	34.32	13	34.55	34.55	0	46,466	0.00%
2019/05/06	7	33.18	4	32.76	33.05	3	46,278	0.01%
2019/05/03	16	34.72	6	35.08	34.80	10	46,117	0.02%
2019/05/02	5	34.13	8	33.95	34.40	-3	46,079	-0.01%
2019/04/30	12	33.98	30	33.84	34.45	-18	46,322	-0.04%
2019/04/29	35	32.70	27	33.76	32.50	8	45,976	0.02%
2019/04/26	52	36.45	13	36.16	36.05	39	45,347	0.09%
2019/04/25	39	37.32	17	37.75	37.95	22	44,961	0.05%
2019/04/24	36	37.60	48	37.67	37.95	-12	44,559	-0.03%
2019/04/23	28	36.60	1	36.05	36.25	27	44,060	0.06%
2019/04/22	10	37.66	10	38.21	37.60	0	44,178	0.00%
2019/04/19	11	37.53	12	38.36	37.60	-1	44,972	0.00%
2019/04/18	22	37.90	1	37.20	37.00	21	44,786	0.05%
2019/04/17	11	38.19	5	38.24	37.55	6	46,337	0.01%
2019/04/16	9	37.76	27	38.08	37.25	-18	46,299	-0.04%
2019/04/15	5	37.01	5	37.20	37.10	0	46,543	0.00%
2019/04/12	34	37.00	44	36.99	36.70	-10	47,031	-0.02%
2019/04/11	49	36.57	21	36.41	36.25	28	47,585	0.06%
2019/04/10	46	36.50	18	36.70	36.00	28	47,233	0.06%
2019/04/09	42	36.81	25	38.52	36.35	17	46,493	0.04%
2019/04/08	26	37.30	67	38.73	39.25	-41	46,201	-0.09%
2019/04/03	15	34.19	88	35.06	36.05	-73	44,730	-0.16%
2019/04/02	4	32.35	32	32.59	32.95	-28	43,720	-0.06%
2019/04/01	10	31.19	54	31.75	32.30	-44	43,301	-0.10%
2019/03/29	2	29.20	3	29.72	29.60	-1	41,989	0.00%
2019/03/28	3	29.40	6	29.78	29.90	-3	41,685	-0.01%
2019/03/27	0	0.00	41	29.42	29.65	-41	42,032	-0.10%
2019/03/26	56	29.72	18	29.85	28.80	38	42,145	0.09%
2019/03/25	40	30.13	42	29.69	30.30	-2	41,759	0.00%
2019/03/22	19	29.91	2	29.75	29.85	17	42,580	0.04%
2019/03/21	9	29.91	159	29.80	30.15	-150	43,142	-0.35%	大賣/鉅額交易
2019/03/20	114	29.45	35	29.55	29.20	79	43,479	0.18%	大買/
2019/03/19	14	28.18	10	28.05	27.80	4	43,091	0.01%
2019/03/18	4	27.19	23	27.86	28.45	-19	43,621	-0.04%
2019/03/15	2	26.10	21	25.92	25.90	-19	44,889	-0.04%
2019/03/14	15	25.72	4	25.35	25.45	11	45,411	0.02%
2019/03/13	5	25.00	7	24.93	24.90	-2	45,916	0.00%
2019/03/12	3	24.92	2	24.95	24.80	1	46,127	0.00%
2019/03/11	4	24.65	0	0.00	24.40	4	46,637	0.01%
2019/03/08	10	24.85	5	24.95	24.90	5	47,477	0.01%
2019/03/07	0	0.00	8	25.21	25.25	-8	48,383	-0.02%
2019/03/06	2	24.50	7	24.99	24.65	-5	48,546	-0.01%
2019/03/05	10	25.09	21	25.30	24.60	-11	48,447	-0.02%
2019/03/04	28	25.71	30	25.35	26.25	-2	48,144	0.00%
2019/02/27	4	24.21	8	24.24	24.10	-4	47,438	-0.01%
2019/02/26	0	0.00	7	24.76	24.25	-7	47,534	-0.01%
2019/02/25	2	24.38	4	24.40	24.55	-2	47,565	0.00%
2019/02/22	6	23.19	0	0.00	23.15	6	47,565	0.01%
2019/02/21	0	0.00	3	23.60	23.45	-3	47,940	-0.01%
2019/02/20	2	23.45	0	0.00	23.45	2	48,306	0.00%
2019/02/19	5	23.80	15	24.05	23.90	-10	49,978	-0.02%
2019/02/18	12	24.05	4	24.59	23.70	8	51,142	0.02%
2019/02/15	1	24.15	17	23.87	24.20	-16	51,091	-0.03%
2019/02/14	4	24.23	7	24.26	24.20	-3	51,262	-0.01%
2019/02/13	17	24.04	11	24.12	24.10	6	51,254	0.01%
2019/02/12	10	23.67	14	23.75	23.50	-4	50,880	-0.01%
2019/02/11	5	23.00	105	23.16	23.25	-100	50,453	-0.20%	大賣/
2019/01/30	105	22.90	0	0.00	22.50	105	50,157	0.21%	大買/鉅額交易
2019/01/29	4	22.69	77	22.70	22.85	-73	49,844	-0.15%
2019/01/28	1	22.30	6	22.20	22.35	-5	49,256	-0.01%
2019/01/25	6	21.87	10	21.79	21.70	-4	48,865	-0.01%
2019/01/24	7	21.64	5	21.60	21.60	2	48,687	0.00%
2019/01/23	9	21.03	0	0.00	21.15	9	48,309	0.02%
2019/01/22	3	21.58	6	21.15	21.35	-3	48,270	-0.01%
2019/01/21	27	22.31	20	22.18	22.10	7	48,107	0.01%
2019/01/18	12	21.89	10	22.14	22.15	2	47,932	0.00%
2019/01/17	15	21.43	24	21.52	21.45	-9	47,527	-0.02%
2019/01/16	3	21.43	3	21.50	21.55	0	47,486	0.00%
2019/01/15	3	21.15	0	0.00	21.10	3	47,224	0.01%
2019/01/14	33	20.74	11	20.80	21.05	22	47,003	0.05%
2019/01/11	16	21.65	10	21.21	21.20	6	46,587	0.01%
2019/01/10	8	22.14	4	21.75	22.10	4	45,563	0.01%
2019/01/09	25	22.44	14	22.09	22.05	11	45,111	0.02%
2019/01/08	2	24.30	2	24.45	24.45	0	43,553	0.00%
2019/01/07	5	24.20	32	24.44	24.10	-27	43,384	-0.06%
2019/01/04	10	23.94	7	24.04	23.90	3	42,886	0.01%
2019/01/03	11	24.01	26	24.07	24.20	-15	42,612	-0.04%
2019/01/02	2	22.80	10	23.04	23.10	-8	42,096	-0.02%
2018/12/28	8	22.95	0	0.00	22.30	8	41,712	0.02%
2018/12/27	13	22.62	13	22.75	23.20	0	41,775	0.00%
2018/12/26	2	22.15	12	22.08	21.20	-10	40,818	-0.02%
2018/12/25	32	22.12	10	22.10	22.05	22	40,503	0.05%
2018/12/24	15	22.95	12	22.98	23.45	3	40,305	0.01%
2018/12/22	11	22.82	1	22.60	22.60	10	40,166	0.02%
2018/12/21	2	22.70	72	22.98	22.90	-70	40,995	-0.17%
2018/12/20	73	22.68	2	22.63	22.95	71	40,686	0.17%
2018/12/19	9	23.03	18	22.96	22.25	-9	40,167	-0.02%
2018/12/18	19	22.94	16	22.67	23.10	3	40,020	0.01%
2018/12/17	30	22.66	25	22.41	22.45	5	39,933	0.01%
2018/12/14	13	23.00	12	22.77	22.60	1	39,015	0.00%
2018/12/13	20	23.12	2	23.30	22.95	18	38,567	0.05%
2018/12/12	12	24.27	9	24.44	24.20	3	38,480	0.01%
2018/12/11	17	24.71	17	24.72	24.65	0	39,611	0.00%
2018/12/10	43	23.83	87	24.25	24.45	-44	39,067	-0.11%
2018/12/07	4	22.53	93	22.49	23.35	-89	37,090	-0.24%
2018/12/06	39	22.38	7	21.94	21.25	32	36,201	0.09%
2018/12/05	17	22.24	27	22.59	22.90	-10	35,368	-0.03%
2018/12/04	20	22.86	7	22.61	22.55	13	35,143	0.04%
2018/12/03	15	22.39	26	22.57	22.75	-11	34,558	-0.03%
2018/11/30	4	20.96	15	21.35	21.15	-11	33,688	-0.03%
2018/11/29	0	0.00	1	20.35	20.00	-1	32,619	0.00%
2018/11/28	3	19.80	0	0.00	19.95	3	32,253	0.01%
2018/11/27	0	0.00	3	19.20	20.00	-3	32,012	-0.01%
2018/11/26	2	18.85	0	0.00	18.75	2	31,484	0.01%
2018/11/21	0	0.00	105	19.97	20.05	-105	30,694	-0.34%	大賣/鉅額交易
2018/11/19	2	19.90	3	19.90	19.80	-1	30,093	0.00%
2018/11/16	6	19.66	120	19.66	19.65	-114	30,298	-0.38%	大賣/鉅額交易
2018/11/15	5	17.89	12	18.63	18.70	-7	28,350	-0.02%
2018/11/14	5	16.90	1	17.00	17.00	4	26,927	0.01%
2018/11/12	0	0.00	1	16.65	16.70	-1	26,521	0.00%
2018/11/09	0	0.00	1	16.10	16.15	-1	26,558	0.00%
2018/11/07	0	0.00	1	16.10	16.10	-1	27,035	0.00%
2018/11/02	0	0.00	1	15.55	15.60	-1	28,102	0.00%
2018/11/01	1	15.20	0	0.00	15.60	1	27,894	0.00%
2018/10/30	1	14.40	0	0.00	14.65	1	27,564	0.00%
2018/10/29	6	15.10	0	0.00	14.60	6	27,263	0.02%
2018/10/26	0	0.00	5	15.90	15.90	-5	26,957	-0.02%
2018/10/25	4	15.75	0	0.00	16.00	4	26,810	0.01%
2018/10/24	3	16.45	18	16.40	16.45	-15	26,656	-0.06%
2018/10/19	0	0.00	1	15.95	16.20	-1	26,532	0.00%
2018/10/18	0	0.00	5	16.35	16.60	-5	26,337	-0.02%
2018/10/17	0	0.00	1	16.20	16.05	-1	26,163	0.00%
2018/10/16	2	16.60	18	16.44	15.85	-16	25,958	-0.06%
2018/10/15	8	16.15	1	16.30	16.30	7	25,623	0.03%
2018/10/12	16	15.98	5	16.20	16.45	11	25,490	0.04%
2018/10/11	8	15.86	17	15.87	15.80	-9	25,153	-0.04%
2018/10/09	16	17.81	0	0.00	17.55	16	24,461	0.07%
2018/10/08	6	18.80	2	19.00	19.20	4	23,636	0.02%
2018/10/05	10	18.75	4	18.80	18.65	6	23,400	0.03%
2018/10/04	1	19.20	11	19.30	19.15	-10	22,736	-0.04%
2018/10/03	10	19.50	44	19.65	19.50	-34	22,549	-0.15%
2018/10/02	55	19.56	50	19.70	19.55	5	22,337	0.02%
2018/10/01	55	20.15	3	20.13	20.15	52	21,979	0.24%
2018/09/28	13	20.24	9	20.21	20.05	4	21,947	0.02%
2018/09/27	1	19.50	3	20.13	19.55	-2	21,033	-0.01%
2018/09/26	1	19.90	0	0.00	20.00	1	20,762	0.00%
2018/09/25	0	0.00	23	20.09	20.30	-23	20,528	-0.11%
2018/09/21	6	19.38	0	0.00	19.10	6	19,851	0.03%
2018/09/19	7	20.01	15	20.15	19.70	-8	18,655	-0.04%
2018/09/18	22	19.83	15	20.03	19.85	7	18,040	0.04%
2018/09/17	18	20.04	51	20.15	20.05	-33	17,160	-0.19%
2018/09/14	2	18.90	11	18.66	19.00	-9	14,851	-0.06%
2018/09/12	6	17.90	13	18.07	18.15	-7	13,716	-0.05%
2018/09/11	0	0.00	46	17.30	17.70	-46	13,564	-0.34%
2018/09/10	3	16.88	0	0.00	16.90	3	13,926	0.02%
2018/09/07	2	17.60	7	17.60	17.60	-5	15,843	-0.03%
2018/09/06	16	18.16	5	18.15	18.00	11	16,187	0.07%
2018/09/05	22	18.27	0	0.00	18.20	22	16,433	0.13%
2018/09/04	5	18.28	1	18.15	18.10	4	16,252	0.02%
2018/09/03	0	0.00	5	17.65	17.75	-5	15,655	-0.03%
2018/08/28	20	18.15	58	18.13	18.00	-38	15,641	-0.24%
2018/08/27	0	0.00	4	18.16	17.95	-4	15,741	-0.03%
2018/08/23	7	18.01	29	18.09	18.20	-22	15,332	-0.14%
2018/08/21	5	17.17	3	16.95	17.15	2	14,688	0.01%
2018/08/20	0	0.00	2	17.75	17.00	-2	14,688	-0.01%
2018/08/17	59	17.75	14	17.86	17.60	45	14,521	0.31%
2018/08/16	7	17.86	5	17.49	17.85	2	14,172	0.01%
2018/08/15	5	17.50	8	17.48	17.25	-3	13,676	-0.02%
2018/08/14	3	17.35	1	17.40	17.40	2	13,305	0.02%
2018/08/13	0	0.00	13	17.38	17.10	-13	13,070	-0.10%
2018/08/10	10	16.76	5	16.85	16.65	5	12,408	0.04%
2018/08/09	22	16.84	36	16.82	17.00	-14	12,170	-0.12%
2018/08/08	0	0.00	8	16.18	16.10	-8	11,779	-0.07%
2018/08/07	0	0.00	9	16.10	16.20	-9	12,010	-0.07%
2018/08/06	0	0.00	14	16.12	16.15	-14	12,129	-0.12%
2018/08/03	0	0.00	10	16.10	16.10	-10	12,175	-0.08%
2018/08/01	0	0.00	10	16.30	16.35	-10	12,262	-0.08%
2018/07/27	10	16.60	1	16.60	16.70	9	12,434	0.07%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/20	1	16.50	10	16.45	16.40	-9	12,842	-0.07%
2018/07/19	10	16.45	0	0.00	16.45	10	13,167	0.08%
2018/07/16	1	16.25	0	0.00	16.20	1	13,548	0.01%
2018/07/11	0	0.00	1	15.85	15.90	-1	13,831	-0.01%
2018/07/10	1	16.00	0	0.00	15.95	1	13,873	0.01%
2018/07/05	7	16.06	6	16.15	16.15	1	13,880	0.01%
2018/07/04	2	15.90	3	15.92	15.85	-1	13,881	-0.01%
2018/06/28	6	16.20	0	0.00	16.10	6	13,784	0.04%
2018/06/27	1	16.50	0	0.00	16.20	1	13,772	0.01%
2018/06/26	45	16.36	1	16.30	16.40	44	13,846	0.32%
2018/06/25	2	16.98	0	0.00	16.90	2	13,926	0.01%
2018/06/22	0	0.00	15	16.97	16.90	-15	14,169	-0.11%
2018/06/21	101	17.15	11	17.11	17.10	90	14,225	0.63%	大買/
2018/06/19	45	17.76	22	17.51	17.40	23	14,405	0.16%
2018/06/15	89	18.88	56	18.88	17.70	33	14,212	0.23%
2018/06/14	0	0.00	20	17.55	17.70	-20	12,301	-0.16%
2018/06/13	7	17.45	1	17.45	17.15	6	12,135	0.05%
2018/06/08	1	17.20	0	0.00	17.15	1	12,277	0.01%
2018/06/07	1	17.15	0	0.00	17.10	1	12,593	0.01%
2018/06/06	20	17.25	15	17.25	17.25	5	12,775	0.04%
2018/06/04	23	17.48	5	17.29	17.60	18	13,377	0.13%
2018/05/31	3	16.83	0	0.00	16.80	3	13,361	0.02%
2018/05/30	1	16.95	0	0.00	16.80	1	13,572	0.01%
2018/05/29	0	0.00	12	17.05	17.05	-12	13,743	-0.09%
2018/05/21	12	17.60	0	0.00	17.65	12	16,406	0.07%
2018/05/15	0	0.00	10	17.45	17.35	-10	18,190	-0.05%
2018/05/11	0	0.00	14	17.41	17.15	-14	19,930	-0.07%
2018/05/08	20	17.25	20	17.20	17.20	0	24,181	0.00%
2018/05/03	10	17.25	0	0.00	17.25	10	28,152	0.04%
2018/05/02	2	17.00	0	0.00	17.05	2	29,687	0.01%
2018/04/26	1	17.10	0	0.00	16.60	1	30,253	0.00%
2018/04/25	0	0.00	5	16.80	16.80	-5	30,650	-0.02%
2018/04/24	11	16.98	0	0.00	16.90	11	30,719	0.04%
2018/04/12	1	18.85	1	18.80	18.65	0	32,799	0.00%
2018/04/11	1	18.00	0	0.00	18.00	1	32,798	0.00%
2018/04/03	2	18.65	0	0.00	18.55	2	33,070	0.01%
2018/04/02	0	18.85	0	0.00	18.75	0	33,166	0.00%
2018/03/31	0	0.00	2	18.90	18.85	-2	33,427	-0.01%
2018/03/29	3	19.10	0	0.00	18.85	3	33,733	0.01%
2018/03/28	1	19.40	1	19.35	19.20	0	33,833	0.00%
2018/03/27	0	0.00	18	19.13	19.65	-18	33,767	-0.05%
2018/03/26	17	18.91	3	18.95	18.90	14	33,654	0.04%
2018/03/23	10	18.90	0	0.00	18.70	10	33,972	0.03%
2018/03/22	20	19.61	5	19.70	19.20	15	34,072	0.04%
2018/03/21	0	0.00	2	19.90	19.95	-2	34,411	-0.01%
2018/03/20	50	19.90	50	20.11	20.05	0	34,540	0.00%
2018/03/19	2	19.85	12	19.95	19.80	-10	34,878	-0.03%
2018/03/15	20	20.20	20	20.15	20.05	0	36,500	0.00%
2018/03/13	1	20.15	2	20.15	20.15	-1	36,428	0.00%
2018/03/12	10	19.71	10	19.81	19.85	0	36,767	0.00%
2018/03/08	15	19.79	0	0.00	19.80	15	36,560	0.04%
2018/03/07	2	19.05	0	0.00	19.10	2	35,992	0.01%
2018/03/06	0	0.00	2	19.25	19.25	-2	35,838	-0.01%
2018/03/05	0	0.00	10	18.80	18.80	-10	35,853	-0.03%
2018/03/02	21	19.58	0	0.00	19.55	21	35,579	0.06%
2018/03/01	1	20.15	51	20.20	20.15	-50	35,353	-0.14%
2018/02/27	1	20.05	1	20.20	20.20	0	34,992	0.00%
2018/02/26	0	0.00	1	19.95	19.90	-1	34,738	0.00%
2018/02/23	10	20.40	7	20.60	20.20	3	34,638	0.01%
2018/02/22	3	20.28	2	20.55	20.60	1	34,304	0.00%
2018/02/21	57	19.90	5	19.20	19.90	52	33,667	0.15%
2018/02/12	6	18.94	0	0.00	18.50	6	33,096	0.02%
2018/02/09	0	0.00	30	18.00	19.00	-30	32,711	-0.09%
2018/02/08	3	18.92	0	0.00	18.70	3	32,221	0.01%
2018/02/07	9	19.82	3	19.65	19.35	6	31,995	0.02%
2018/02/06	30	20.00	3	19.60	19.05	27	31,452	0.09%
2018/02/05	10	20.90	0	0.00	21.00	10	30,419	0.03%
2018/02/02	2	21.00	2	21.18	20.90	0	29,702	0.00%
2018/02/01	37	21.18	10	21.34	21.10	27	28,889	0.09%
2018/01/31	3	20.40	31	20.33	21.20	-28	28,550	-0.10%
2018/01/30	30	19.70	2	20.20	19.60	28	26,485	0.11%
2018/01/29	10	18.35	14	18.96	19.80	-4	25,279	-0.02%
2018/01/25	5	18.38	37	18.22	18.60	-32	23,074	-0.14%
2018/01/24	10	17.35	0	0.00	17.30	10	21,455	0.05%
2018/01/23	0	0.00	30	17.68	17.70	-30	21,151	-0.14%
2018/01/22	10	17.50	0	0.00	17.15	10	20,782	0.05%
2018/01/19	18	17.88	19	18.03	17.85	-1	20,467	0.00%
2018/01/18	50	17.95	59	17.86	17.85	-9	19,948	-0.05%
2018/01/17	0	0.00	97	17.93	17.90	-97	19,607	-0.49%
2018/01/15	10	17.35	4	17.35	17.10	6	18,568	0.03%
2018/01/12	0	0.00	20	17.50	17.50	-20	18,286	-0.11%
2018/01/11	0	0.00	3	17.17	17.30	-3	17,938	-0.02%
2018/01/10	14	17.00	0	0.00	16.85	14	17,791	0.08%
2018/01/09	1	17.40	12	17.78	17.30	-11	17,540	-0.06%
2018/01/08	21	17.19	28	16.86	17.15	-7	16,729	-0.04%
2018/01/05	60	16.97	0	0.00	16.90	60	16,330	0.37%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－4天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－7天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－8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-光復券商分點個股進出
第一金-光復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-光復 券商分點個股進出 第一金-光復 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-光復券商分點個股進出
第一金-光復券商分點全部個股操作績效/獲利分析