欣興 (3037)-第一金-忠孝券商分點個股進出

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
186.5
漲跌
▼3.5
漲幅
-1.84%
成交量
8,874張
產業
上市電子零組件類股
2744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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2	188.00	1	187.50	186.50	1	17,219	0.01%
2024/05/10	7	189.21	6	189.50	190.00	1	17,236	0.01%
2024/05/09	6	190.58	10	191.75	190.50	-4	17,221	-0.02%
2024/05/08	2	184.00	28	187.88	189.00	-26	17,053	-0.15%
2024/05/07	3	181.83	2	183.00	182.00	1	16,965	0.01%
2024/05/06	2	183.50	12	182.54	184.00	-10	17,182	-0.06%
2024/05/03	5	178.10	4	178.63	176.00	1	17,232	0.01%
2024/05/02	4	179.50	1.1	181.82	178.00	2.9	17,587	0.02%
2024/04/30	1	185.50	1	186.50	182.00	0	17,726	0.00%
2024/04/29	3	182.33	7	183.79	184.00	-4	17,823	-0.02%
2024/04/26	11	182.64	2.3	182.22	182.50	8.7	18,070	0.05%
2024/04/25	6	188.33	10	189.99	184.00	-4	18,192	-0.02%
2024/04/24	0	0.00	24.7	184.66	187.00	-24.7	17,703	-0.14%
2024/04/23	5	171.00	0	0.00	170.00	5	17,511	0.03%
2024/04/22	6.2	169.27	1	169.00	167.50	5.2	17,483	0.03%
2024/04/19	7.5	171.76	2	175.00	170.00	5.5	17,462	0.03%
2024/04/18	7.1	179.36	1	179.50	178.50	6.1	17,256	0.04%
2024/04/17	13	176.08	5	176.20	179.00	8	17,275	0.05%
2024/04/16	8.6	177.73	5	178.50	177.00	3.6	17,189	0.02%
2024/04/15	21.4	183.43	2.1	184.29	182.50	19.3	17,092	0.11%
2024/04/12	6.3	191.89	1	194.00	194.00	5.3	16,828	0.03%
2024/04/11	2	190.76	0	0.00	192.50	2	16,964	0.01%
2024/04/10	5.5	192.85	1	192.50	191.50	4.5	17,078	0.03%
2024/04/09	8.2	195.99	0	0.00	193.50	8.2	17,147	0.05%
2024/04/08	0	199.00	9	198.00	199.00	-9	17,073	-0.05%
2024/04/03	7.3	191.34	1	193.00	192.00	6.3	16,814	0.04%
2024/04/02	0	0.00	2	195.00	193.50	-2	16,766	-0.01%
2024/04/01	3.1	194.67	5	195.39	193.00	-2	16,727	-0.01%
2024/03/29	1.3	193.15	1	194.00	191.00	0.3	16,622	0.00%
2024/03/28	0	0.00	2	191.25	190.00	-2	16,502	-0.01%
2024/03/27	1	189.50	0.1	192.00	191.50	1	16,503	0.01%
2024/03/26	7.1	193.43	5	192.30	190.00	2.1	16,579	0.01%
2024/03/25	2	196.75	1.2	197.25	198.00	0.8	16,372	0.00%
2024/03/22	4.4	197.29	5.8	197.31	200.00	-1.5	16,352	-0.01%
2024/03/21	4.2	200.33	6.2	201.35	200.00	-2	16,283	-0.01%
2024/03/20	7.1	197.06	19.2	196.43	196.50	-12.2	16,104	-0.08%
2024/03/19	5.1	190.84	51.1	192.64	192.50	-46	15,743	-0.29%
2024/03/18	4	187.00	40.1	183.28	187.00	-36.1	15,167	-0.24%
2024/03/15	7.5	173.53	0	0.00	172.00	7.5	14,782	0.05%
2024/03/14	2.1	179.98	15	179.63	177.50	-12.9	14,960	-0.09%
2024/03/13	5	180.30	0	0.00	177.50	5	14,974	0.03%
2024/03/12	2.1	181.26	3	180.67	182.00	-1	14,884	-0.01%
2024/03/11	5	174.80	12	176.58	177.00	-7	14,746	-0.05%
2024/03/08	13	173.15	2.1	174.72	173.50	10.9	14,819	0.07%
2024/03/07	4	173.88	5.5	174.59	172.50	-1.5	14,725	-0.01%
2024/03/06	18	174.42	2.5	174.30	174.00	15.5	14,683	0.11%
2024/03/05	5.2	178.91	1.1	182.23	178.00	4.1	14,731	0.03%
2024/03/04	3	180.83	6.6	181.15	180.50	-3.6	14,948	-0.02%
2024/03/01	10.5	179.05	1	179.00	178.00	9.5	15,050	0.06%
2024/02/29	8.4	174.73	3.3	177.85	179.50	5.1	14,991	0.03%
2024/02/27	35.4	183.22	42.2	188.70	179.00	-6.8	14,636	-0.05%
2024/02/26	42	195.74	15.3	192.46	196.00	26.7	13,782	0.19%
2024/02/23	10.2	189.09	9	191.06	188.00	1.2	13,574	0.01%
2024/02/22	4.4	189.93	2	187.00	189.00	2.4	13,899	0.02%
2024/02/21	5.9	189.31	2	190.25	189.50	3.9	13,926	0.03%
2024/02/20	11.2	191.64	2	190.50	190.50	9.2	13,945	0.07%
2024/02/19	7	192.57	22.3	190.69	192.50	-15.3	13,727	-0.11%
2024/02/15	2	177.50	10	178.85	180.50	-8	13,208	-0.06%
2024/02/05	3	176.50	3.1	177.18	176.50	-0.1	13,201	0.00%
2024/02/02	2	179.00	1.3	179.27	180.00	0.7	13,273	0.01%
2024/02/01	1	177.00	0	0.00	177.50	1	13,239	0.01%
2024/01/31	0.1	176.00	2	176.00	176.00	-1.9	13,263	-0.01%
2024/01/30	5	178.40	11	178.00	178.00	-6	13,303	-0.05%
2024/01/29	1.3	177.73	12.6	177.46	178.00	-11.3	13,226	-0.09%
2024/01/26	7	172.00	0	0.00	171.50	7	13,187	0.05%
2024/01/25	4	174.38	26.5	175.03	175.50	-22.5	13,195	-0.17%
2024/01/24	8	169.94	3.3	169.88	169.50	4.8	12,861	0.04%
2024/01/23	5.2	172.50	5	172.50	174.50	0.2	12,765	0.00%
2024/01/22	2.2	173.22	23.5	172.78	175.00	-21.3	12,782	-0.17%
2024/01/19	5.6	165.25	12.5	167.02	169.50	-7	12,792	-0.05%
2024/01/18	3.5	157.64	0	0.00	157.00	3.5	12,858	0.03%
2024/01/17	2	161.25	3	160.00	158.50	-1	12,936	-0.01%
2024/01/16	4	161.38	5.4	162.00	162.00	-1.4	13,170	-0.01%
2024/01/15	4	159.75	0	0.00	159.50	4	13,188	0.03%
2024/01/12	4.5	159.58	0	0.00	159.00	4.5	13,212	0.03%
2024/01/11	8.2	161.85	1	161.50	160.50	7.2	13,277	0.05%
2024/01/10	4.1	161.01	2	161.75	162.50	2.1	13,469	0.02%
2024/01/09	13	162.96	0	0.00	162.50	13	13,506	0.10%
2024/01/08	2	161.00	9	161.11	161.00	-7	13,686	-0.05%
2024/01/05	9.3	163.09	1	160.00	160.00	8.3	13,824	0.06%
2024/01/04	19.4	166.14	0	0.00	164.50	19.4	13,724	0.14%
2024/01/03	4.1	169.51	5	169.00	170.00	-0.9	13,823	-0.01%
2023/12/29	6	175.50	0.3	175.50	176.00	5.8	13,827	0.04%
2023/12/28	2	175.75	1	175.50	175.50	1	13,892	0.01%
2023/12/27	3	177.50	2	178.50	178.00	1	13,959	0.01%
2023/12/26	1	177.50	7	177.64	177.50	-6	14,136	-0.04%
2023/12/25	5	175.80	0.3	176.18	175.00	4.8	14,217	0.03%
2023/12/22	6	176.67	8	178.00	175.00	-2	14,389	-0.01%
2023/12/21	1	174.00	10.4	178.53	179.00	-9.4	14,380	-0.07%
2023/12/20	8	174.44	1	175.00	173.00	7	14,324	0.05%
2023/12/19	6	175.00	8	175.88	174.50	-2	14,450	-0.01%
2023/12/18	6.2	178.44	0	0.00	176.00	6.2	14,520	0.04%
2023/12/15	4	181.13	7.5	181.57	182.00	-3.5	14,636	-0.02%
2023/12/14	0	0.00	12.5	179.55	180.50	-12.5	14,685	-0.09%
2023/12/13	11	176.23	1.1	176.45	177.00	9.9	14,720	0.07%
2023/12/12	1	177.00	5	177.70	176.00	-4	15,164	-0.03%
2023/12/11	4.1	179.73	17.3	179.45	178.00	-13.2	15,193	-0.09%
2023/12/08	0	0.00	7	173.93	174.50	-7	14,950	-0.05%
2023/12/07	4	169.87	1	172.00	168.50	3	15,016	0.02%
2023/12/06	1	171.00	0	0.00	170.00	1	15,083	0.01%
2023/12/05	8.6	173.02	1	175.00	171.50	7.6	15,110	0.05%
2023/12/04	1.2	173.75	7	176.71	177.00	-5.8	14,993	-0.04%
2023/12/01	5	175.10	3	177.33	176.00	2	14,991	0.01%
2023/11/30	4.3	175.02	6	176.00	177.00	-1.7	14,954	-0.01%
2023/11/29	3.2	173.93	20.3	174.17	175.00	-17.1	14,807	-0.12%
2023/11/28	5	170.50	1.3	169.62	170.00	3.7	14,628	0.03%
2023/11/27	5.5	165.23	1	165.50	164.50	4.5	14,593	0.03%
2023/11/24	2	167.50	0.5	167.50	167.00	1.5	14,773	0.01%
2023/11/23	1.4	169.14	0	0.00	168.00	1.4	15,109	0.01%
2023/11/22	1	169.98	9.5	169.39	171.00	-8.5	15,101	-0.06%
2023/11/21	2	168.50	17.2	167.11	168.50	-15.2	15,184	-0.10%
2023/11/20	13.1	162.45	2	160.25	160.00	11.1	15,423	0.07%
2023/11/17	1.1	158.14	5	156.50	159.00	-3.9	15,336	-0.03%
2023/11/16	5	154.40	1	154.00	155.00	4	15,363	0.03%
2023/11/15	3	156.17	3	156.17	154.50	0	15,352	0.00%
2023/11/14	5	153.10	0	156.00	153.00	5	15,321	0.03%
2023/11/13	2.5	155.30	8	155.38	156.00	-5.5	15,446	-0.04%
2023/11/10	3	150.50	0	0.00	151.00	3	15,571	0.02%
2023/11/09	6	153.00	0	0.00	154.50	6	15,603	0.04%
2023/11/08	6	153.50	7	155.14	154.50	-1	15,739	-0.01%
2023/11/07	1.1	153.59	1	155.00	153.50	0.1	15,824	0.00%
2023/11/06	0.3	156.84	7	157.57	158.00	-6.7	16,019	-0.04%
2023/11/03	8	154.63	8	153.94	155.50	0	16,388	0.00%
2023/11/02	7	149.14	8	150.38	151.00	-1	16,370	-0.01%
2023/10/31	1.1	146.43	1	143.00	143.00	0.1	16,639	0.00%
2023/10/30	0	0.00	3	146.17	145.50	-3	17,143	-0.02%
2023/10/27	13.2	147.69	13	147.96	147.00	0.2	17,194	0.00%
2023/10/26	175.6	150.44	9	150.61	149.00	166.6	17,353	0.96%	大買/鉅額交易
2023/10/25	6.1	158.16	0	0.00	157.00	6.1	17,380	0.04%
2023/10/24	4.5	154.21	6	155.00	157.00	-1.6	17,972	-0.01%
2023/10/23	1.1	159.95	0	0.00	158.50	1.1	18,580	0.01%
2023/10/20	2.1	157.98	0	0.00	161.00	2.1	19,659	0.01%
2023/10/19	0.2	159.25	0	0.00	160.00	0.2	20,246	0.00%
2023/10/18	7	161.00	0.1	161.50	160.00	7	20,714	0.03%
2023/10/17	27	169.41	37	169.43	166.50	-10	21,177	-0.05%
2023/10/16	7.3	165.03	1	163.50	164.50	6.3	22,565	0.03%
2023/10/13	44.1	168.28	4	169.25	169.00	40.1	23,739	0.17%
2023/10/12	8	171.75	1	171.50	171.50	7	24,128	0.03%
2023/10/11	2.2	171.66	37	175.42	171.50	-34.9	24,906	-0.14%
2023/10/06	1.2	172.92	6	171.50	172.50	-4.8	25,550	-0.02%
2023/10/05	40	173.51	0	0.00	172.50	40	25,793	0.16%
2023/10/04	4.1	173.61	5	173.50	174.00	-0.9	25,809	0.00%
2023/10/03	5	177.50	1	178.50	175.50	4	25,840	0.02%
2023/10/02	3	178.33	6	178.50	178.50	-3	26,042	-0.01%
2023/09/28	15.1	174.33	3	174.67	173.50	12.1	26,337	0.05%
2023/09/27	8.5	173.05	1	173.50	173.50	7.5	26,484	0.03%
2023/09/26	7.1	176.85	5	177.10	176.00	2.1	26,457	0.01%
2023/09/25	3.4	178.85	2	178.50	178.50	1.4	26,596	0.01%
2023/09/22	13.2	177.22	7	178.14	181.00	6.2	26,579	0.02%
2023/09/21	10	181.25	5	180.70	180.50	5	26,499	0.02%
2023/09/20	15	185.77	6	183.92	183.50	9	26,558	0.03%
2023/09/19	2	189.50	11	189.32	188.50	-9	26,571	-0.03%
2023/09/18	14.1	186.17	6	185.75	184.50	8.1	26,467	0.03%
2023/09/15	6.1	190.57	12.4	189.78	190.50	-6.3	26,386	-0.02%
2023/09/14	6	186.42	10	186.35	186.00	-4	26,171	-0.02%
2023/09/13	3	181.83	3	184.67	181.50	0	26,200	0.00%
2023/09/12	6.5	180.23	5	182.00	185.00	1.5	26,428	0.01%
2023/09/11	3.1	181.36	0	0.00	179.50	3.1	26,684	0.01%
2023/09/08	1.5	181.68	3	182.50	181.00	-1.5	26,828	-0.01%
2023/09/07	4	185.25	2	184.75	184.50	2	27,295	0.01%
2023/09/06	2.1	185.24	2	186.25	187.00	0.1	27,500	0.00%
2023/09/05	3.1	185.18	4	186.38	186.50	-0.9	27,786	0.00%
2023/09/04	0	0.00	1	182.50	185.00	-1	28,511	0.00%
2023/09/01	3	183.50	4	182.63	182.00	-1	28,870	0.00%
2023/08/31	6	184.59	3	185.83	185.50	3	29,026	0.01%
2023/08/30	6	185.08	1	183.50	184.00	5	29,139	0.02%
2023/08/29	5	184.10	5	184.60	184.00	0	29,237	0.00%
2023/08/28	3.4	178.66	0	0.00	176.00	3.4	29,112	0.01%
2023/08/25	16.7	181.93	6	180.67	179.50	10.7	29,448	0.04%
2023/08/24	4.2	185.46	16	185.31	189.00	-11.9	29,388	-0.04%
2023/08/23	2	176.00	5	176.70	177.00	-3	29,334	-0.01%
2023/08/22	5.1	173.65	5	174.60	176.00	0.1	30,062	0.00%
2023/08/21	4.2	174.21	2	174.50	172.50	2.2	31,063	0.01%
2023/08/18	4.1	176.54	1.4	178.50	174.50	2.7	31,230	0.01%
2023/08/17	5	177.90	5	180.20	180.50	0	31,514	0.00%
2023/08/16	2.2	178.93	5	178.30	178.00	-2.9	31,889	-0.01%
2023/08/15	1.1	174.22	12.1	175.95	175.50	-11	31,957	-0.03%
2023/08/14	13.5	170.28	6.3	172.42	170.50	7.2	32,426	0.02%
2023/08/11	514.2	177.01	5	175.30	174.50	509.2	32,885	1.55%	大買/鉅額交易
2023/08/10	7.7	178.93	1	177.00	177.00	6.7	33,081	0.02%
2023/08/09	7.1	183.87	15.2	184.22	184.00	-8.1	33,007	-0.02%
2023/08/08	5.8	179.92	3	178.67	178.50	2.8	32,919	0.01%
2023/08/07	4	179.14	8	179.56	182.00	-4	33,012	-0.01%
2023/08/04	13.3	176.53	1	179.00	177.50	12.3	33,076	0.04%
2023/08/02	25.3	184.31	19	186.21	180.00	6.3	33,196	0.02%
2023/08/01	7	186.14	3	186.67	186.00	4	33,560	0.01%
2023/07/31	19	186.93	18	185.31	184.50	1	33,969	0.00%
2023/07/28	11.5	190.35	7.2	190.57	191.00	4.3	33,919	0.01%
2023/07/27	29.7	191.69	16	192.09	190.50	13.7	33,959	0.04%
2023/07/26	16.3	199.97	19	200.79	197.50	-2.8	33,805	-0.01%
2023/07/25	33.7	199.34	18.6	200.12	195.50	15.1	33,790	0.04%
2023/07/24	10	196.70	11.2	197.00	199.50	-1.2	32,927	0.00%
2023/07/21	17.2	191.04	14	189.64	190.50	3.2	32,768	0.01%
2023/07/20	17	199.74	11.4	199.47	196.50	5.7	32,526	0.02%
2023/07/19	28.4	202.49	25	202.42	203.00	3.4	32,017	0.01%
2023/07/18	8	188.50	45	196.36	200.00	-37	30,787	-0.12%
2023/07/17	19	183.84	8	188.13	182.00	11	29,625	0.04%
2023/07/14	22.1	185.58	53.2	186.11	187.00	-31.1	29,371	-0.11%
2023/07/13	12	173.58	13.1	173.21	175.50	-1.1	28,676	0.00%
2023/07/12	4	170.00	7	170.36	171.00	-3	27,913	-0.01%
2023/07/11	0	0.00	1	171.00	169.00	-1	27,712	0.00%
2023/07/10	5.1	168.90	4	169.13	167.00	1.1	27,827	0.00%
2023/07/07	16.2	168.78	13	169.00	170.00	3.2	27,843	0.01%
2023/07/06	30.2	172.45	15.4	169.93	169.00	14.8	27,676	0.05%
2023/07/05	20.3	182.23	17	179.29	178.00	3.3	27,240	0.01%
2023/07/04	4	179.13	4	179.75	180.00	0	27,075	0.00%
2023/07/03	5	177.40	2.1	177.55	179.50	2.9	27,204	0.01%
2023/06/30	8	172.81	9	174.06	176.00	-1	27,500	0.00%
2023/06/29	16	175.03	3	173.67	174.00	13	28,041	0.05%
2023/06/28	7.1	174.51	4.3	173.41	173.00	2.8	28,063	0.01%
2023/06/27	5	176.10	12.1	176.37	177.00	-7.1	28,482	-0.02%
2023/06/26	6	180.42	8.2	182.71	180.00	-2.1	28,569	-0.01%
2023/06/21	4.1	186.74	27	187.04	187.00	-22.9	29,175	-0.08%
2023/06/20	1	183.50	7	184.93	188.50	-6	29,637	-0.02%
2023/06/19	9.3	186.56	11.2	188.49	185.50	-1.9	29,823	-0.01%
2023/06/16	6	184.33	22.2	186.45	189.50	-16.2	30,056	-0.05%
2023/06/15	6.4	183.40	18.1	184.66	186.50	-11.7	29,855	-0.04%
2023/06/14	1.1	178.96	7	180.21	180.50	-5.9	29,629	-0.02%
2023/06/13	7.1	177.87	19.5	178.63	180.00	-12.5	29,512	-0.04%
2023/06/12	10.1	170.17	11.2	172.73	172.50	-1.1	29,054	0.00%
2023/06/09	22.5	168.54	17.3	168.22	171.50	5.2	28,957	0.02%
2023/06/08	37.4	168.45	8.1	168.99	167.00	29.4	28,788	0.10%
2023/06/07	8.8	174.47	3.1	175.49	176.00	5.8	28,229	0.02%
2023/06/06	10.6	178.81	6	177.75	177.00	4.6	28,025	0.02%
2023/06/05	8.1	181.01	10	183.50	181.00	-1.9	28,021	-0.01%
2023/06/02	12.5	181.78	3	181.67	182.00	9.5	27,967	0.03%
2023/06/01	1	180.50	5	180.50	181.00	-4	27,935	-0.01%
2023/05/31	9.1	179.77	3	181.83	180.50	6.1	28,316	0.02%
2023/05/30	20.3	180.01	17	179.56	180.00	3.3	28,128	0.01%
2023/05/29	27.2	183.81	14.4	183.34	182.50	12.9	28,229	0.05%
2023/05/26	14.4	187.64	21.4	185.67	185.50	-7.1	28,279	-0.02%
2023/05/25	3.1	176.85	39.5	179.29	180.50	-36.4	27,771	-0.13%
2023/05/24	7.2	165.51	4	166.13	167.50	3.2	26,934	0.01%
2023/05/23	0.1	166.00	6.2	165.74	167.00	-6.1	26,869	-0.02%
2023/05/22	19.3	164.03	4.1	161.89	161.00	15.2	26,560	0.06%
2023/05/19	3	168.67	22.3	167.03	170.00	-19.3	26,206	-0.07%
2023/05/18	13.1	168.96	8	169.44	167.50	5.1	26,351	0.02%
2023/05/17	2.2	162.00	18.3	164.84	165.00	-16.1	26,099	-0.06%
2023/05/16	1	160.00	6.1	160.59	161.00	-5.1	25,638	-0.02%
2023/05/15	3.1	158.16	0	0.00	156.00	3.1	25,354	0.01%
2023/05/12	6.3	157.74	7	159.71	160.00	-0.8	25,345	0.00%
2023/05/11	24.1	158.50	8	157.88	156.00	16.1	25,166	0.06%
2023/05/10	3.1	157.18	12	157.00	158.00	-9	25,089	-0.04%
2023/05/09	30	160.25	8.1	159.32	160.50	21.9	25,096	0.09%
2023/05/08	8	159.94	45.5	160.19	161.00	-37.5	25,088	-0.15%
2023/05/05	5	151.20	11.1	151.41	152.50	-6.1	24,541	-0.02%
2023/05/04	1	145.50	9.6	147.94	148.50	-8.6	24,440	-0.04%
2023/05/03	0	0.00	12.1	146.83	147.00	-12.1	24,546	-0.05%
2023/05/02	17.1	144.65	11	145.27	143.50	6.1	24,416	0.02%
2023/04/28	1.1	144.55	54.9	144.10	145.00	-53.8	24,457	-0.22%
2023/04/27	12	136.75	0	0.00	136.50	12	23,763	0.05%
2023/04/26	8	136.31	10	138.00	139.00	-2	23,835	-0.01%
2023/04/25	5.1	135.41	4.4	136.80	135.00	0.7	23,701	0.00%
2023/04/24	1	138.50	3	138.84	139.50	-2	23,545	-0.01%
2023/04/21	2.3	136.70	4	137.38	136.50	-1.7	23,472	-0.01%
2023/04/20	2	135.75	5	136.70	135.50	-3	23,368	-0.01%
2023/04/19	10.4	134.03	0	0.00	132.50	10.4	23,543	0.04%
2023/04/18	9.2	137.82	2.2	136.55	136.50	7	23,617	0.03%
2023/04/17	4.2	138.51	5.2	139.19	139.00	-1	23,761	0.00%
2023/04/14	7	139.00	71	139.49	139.00	-64	23,949	-0.27%
2023/04/13	12.1	139.75	32	139.84	139.50	-19.9	23,954	-0.08%
2023/04/12	37.1	141.56	3	142.83	142.00	34.1	23,932	0.14%
2023/04/11	6.5	143.93	21	143.12	143.00	-14.5	23,978	-0.06%
2023/04/10	3.3	143.58	1	145.00	144.50	2.3	24,062	0.01%
2023/04/07	18	145.03	4	145.13	144.50	14	24,146	0.06%
2023/04/06	5.1	143.01	6	143.50	144.00	-0.9	24,192	0.00%
2023/03/31	5.1	148.69	810.1	148.01	147.50	-805	24,432	-3.29%	大賣/鉅額交易
2023/03/30	6	146.67	18.6	146.62	147.50	-12.6	24,442	-0.05%
2023/03/29	2	140.25	11	141.00	140.50	-9	24,829	-0.04%
2023/03/28	36.4	140.33	4	139.50	138.50	32.4	25,628	0.13%
2023/03/27	45	147.62	25	146.00	145.50	20	25,225	0.08%
2023/03/24	22.1	149.20	12	149.00	148.00	10.1	25,244	0.04%
2023/03/23	72.3	145.92	13.2	143.94	146.00	59.1	24,511	0.24%
2023/03/22	17	140.35	17.2	141.73	140.00	-0.2	24,185	0.00%
2023/03/21	2	137.50	17.2	138.24	138.50	-15.2	24,170	-0.06%
2023/03/20	3	134.00	5.1	135.30	135.50	-2.1	23,881	-0.01%
2023/03/17	2	131.50	15.1	132.54	134.00	-13.1	24,105	-0.05%
2023/03/16	10.1	129.60	1.3	131.12	129.50	8.8	24,434	0.04%
2023/03/15	1	132.00	0	0.00	131.00	1	25,342	0.00%
2023/03/14	6	130.00	6	132.00	130.50	0	25,725	0.00%
2023/03/13	1	133.00	2	132.50	133.50	-1	26,381	0.00%
2023/03/10	9	133.06	2	133.50	131.50	7	26,488	0.03%
2023/03/09	156	137.47	7	137.29	136.00	149	27,683	0.54%	大買/鉅額交易
2023/03/08	9	136.83	10	136.85	137.00	-1	27,666	0.00%
2023/03/07	110	135.95	0	0.00	136.50	110	27,869	0.39%	大買/鉅額交易
2023/03/06	1	138.00	18.6	138.28	138.50	-17.6	27,852	-0.06%
2023/03/03	16.1	136.75	29	137.62	136.50	-12.9	28,013	-0.05%
2023/03/02	3	132.67	11	133.17	134.00	-8	27,673	-0.03%
2023/03/01	8.6	129.76	11	130.32	131.50	-2.5	27,695	-0.01%
2023/02/24	34.1	129.70	13	129.15	128.00	21.1	27,536	0.08%
2023/02/23	9.1	133.84	1	134.50	134.00	8.1	27,064	0.03%
2023/02/22	22	134.30	0	0.00	133.50	22	27,349	0.08%
2023/02/21	5	136.60	6.1	137.09	137.50	-1.1	27,513	0.00%
2023/02/20	3	136.67	10	137.25	136.50	-7	27,910	-0.03%
2023/02/17	10	135.80	0	0.00	136.00	10	28,466	0.04%
2023/02/16	17	137.76	19.2	138.87	138.50	-2.1	29,275	-0.01%
2023/02/15	7.1	134.73	26	135.42	137.50	-18.9	30,468	-0.06%
2023/02/14	2.1	131.05	2	132.50	131.50	0.1	30,890	0.00%
2023/02/13	0.1	129.00	5	128.50	128.50	-4.9	32,245	-0.02%
2023/02/10	6	130.42	20	131.00	129.00	-14	33,137	-0.04%
2023/02/09	6	131.58	13	132.19	132.50	-7	33,431	-0.02%
2023/02/08	9	131.00	5	131.30	131.50	4	33,774	0.01%
2023/02/07	26.1	129.66	5	130.20	130.00	21.1	33,943	0.06%
2023/02/06	32.2	131.03	9	129.89	129.00	23.2	34,204	0.07%
2023/02/03	21.4	139.86	3.1	139.36	137.00	18.3	34,062	0.05%
2023/02/02	20.1	143.27	14	143.68	143.50	6.1	34,277	0.02%
2023/02/01	3	140.33	261	140.51	141.50	-258	34,457	-0.75%	大賣/鉅額交易
2023/01/31	3	136.83	2	136.25	136.50	1	34,564	0.00%
2023/01/30	12.1	134.33	56.2	133.01	136.00	-44.1	35,279	-0.13%
2023/01/17	33	126.65	10.1	127.35	127.00	22.9	35,331	0.06%
2023/01/16	6	128.33	12	129.50	128.00	-6	36,209	-0.02%
2023/01/13	10	126.75	13	128.73	126.00	-3	36,404	-0.01%
2023/01/12	13.1	126.16	2	125.50	125.00	11.1	36,934	0.03%
2023/01/11	14	126.75	18	127.61	128.00	-4	37,413	-0.01%
2023/01/10	23	125.98	17	126.47	126.50	6	37,953	0.02%
2023/01/09	153	124.50	14	126.25	127.50	139	38,592	0.36%	大買/鉅額交易
2023/01/06	13	121.19	5	121.50	123.00	8	38,463	0.02%
2023/01/05	8	119.31	15.2	119.46	119.00	-7.2	38,437	-0.02%
2023/01/04	6.2	119.74	2	120.00	120.00	4.2	38,524	0.01%
2023/01/03	0	0.00	7	121.14	122.00	-7	38,642	-0.02%
2022/12/30	8	121.81	3	120.33	120.00	5	38,893	0.01%
2022/12/29	302	120.99	5	120.30	121.50	297	38,945	0.76%	大買/鉅額交易
2022/12/28	4	120.75	2	120.00	120.00	2	39,277	0.01%
2022/12/27	2.1	122.76	2	124.25	122.50	0.1	39,633	0.00%
2022/12/26	4	123.00	0	0.00	123.00	4	39,842	0.01%
2022/12/23	23.1	122.00	11	123.59	125.00	12.1	40,196	0.03%
2022/12/22	14.2	122.93	5	121.90	122.00	9.2	40,091	0.02%
2022/12/21	9.4	123.93	1	124.50	120.50	8.4	40,102	0.02%
2022/12/20	39.2	128.63	14	128.86	126.50	25.2	39,454	0.06%
2022/12/19	2	141.50	12	140.54	140.50	-10	38,921	-0.03%
2022/12/16	15.3	143.57	3	142.67	142.00	12.3	38,881	0.03%
2022/12/15	1	149.00	4	148.75	149.00	-3	38,834	-0.01%
2022/12/14	5.4	146.87	4	147.50	147.50	1.4	38,939	0.00%
2022/12/13	26.2	149.20	10	147.00	146.00	16.2	39,001	0.04%
2022/12/12	0	0.00	1	149.00	150.00	-1	38,827	0.00%
2022/12/09	10	149.95	30.2	148.97	149.50	-20.2	39,005	-0.05%
2022/12/08	15	148.87	12.1	149.81	149.50	2.9	38,854	0.01%
2022/12/07	38.4	153.73	14	151.71	150.00	24.4	38,833	0.06%
2022/12/06	27.4	163.42	11	165.14	163.00	16.4	38,234	0.04%
2022/12/05	7.1	165.15	74	164.82	166.00	-67	38,054	-0.18%
2022/12/02	37.6	160.31	5	160.20	160.50	32.6	37,559	0.09%
2022/12/01	56.5	161.95	247	162.41	159.50	-190.5	37,807	-0.50%	大賣/鉅額交易
2022/11/30	13	153.00	7.4	154.89	155.50	5.6	36,551	0.02%
2022/11/29	5.4	152.30	1	151.00	151.00	4.4	36,655	0.01%
2022/11/28	3.1	154.03	3	154.83	155.50	0.1	36,801	0.00%
2022/11/25	2.7	158.55	8	158.06	156.50	-5.4	37,569	-0.01%
2022/11/24	7.2	154.43	13	156.04	157.50	-5.8	37,308	-0.02%
2022/11/23	5.3	155.33	1	153.50	153.50	4.3	37,153	0.01%
2022/11/22	7.1	157.00	3	156.34	156.00	4	37,179	0.01%
2022/11/21	4	156.38	8	156.63	157.00	-4	37,057	-0.01%
2022/11/18	10.1	156.78	36	155.82	154.00	-25.9	36,990	-0.07%
2022/11/17	24.1	161.25	6.3	160.66	158.50	17.8	36,745	0.05%
2022/11/16	13.3	159.68	23	160.35	161.50	-9.8	36,811	-0.03%
2022/11/15	8	158.69	13.1	159.72	161.00	-5.1	36,767	-0.01%
2022/11/14	30	159.07	18.3	160.16	158.50	11.7	36,487	0.03%
2022/11/11	206.5	161.41	40.6	160.66	158.00	165.9	35,903	0.46%	大買/鉅額交易
2022/11/10	25.5	144.35	22.6	145.17	147.00	2.9	34,562	0.01%
2022/11/09	50.3	143.35	28	142.46	145.00	22.3	34,019	0.07%
2022/11/08	19.2	133.89	37	133.22	133.00	-17.8	33,249	-0.05%
2022/11/07	15.2	128.02	13	128.38	128.00	2.2	32,763	0.01%
2022/11/04	8	125.75	8	127.00	129.00	0	32,663	0.00%
2022/11/03	13.3	127.55	3.4	126.85	127.50	9.9	32,429	0.03%
2022/11/02	21.3	127.04	15	127.13	127.50	6.3	32,426	0.02%
2022/11/01	6	124.42	1	125.00	125.00	5	32,127	0.02%
2022/10/31	9.1	123.95	12	123.92	124.50	-2.9	32,406	-0.01%
2022/10/28	4	120.38	41	122.93	122.50	-37	32,386	-0.11%
2022/10/27	30	120.13	10	120.65	120.50	20	32,343	0.06%
2022/10/26	23.1	118.61	13	119.50	118.50	10.1	32,566	0.03%
2022/10/25	19.3	121.68	7	122.14	121.50	12.3	32,418	0.04%
2022/10/24	11	122.05	19.5	123.74	122.00	-8.5	32,909	-0.03%
2022/10/21	21.3	118.57	14	117.50	116.50	7.3	33,140	0.02%
2022/10/20	34	117.43	23	114.96	116.50	11	33,587	0.03%
2022/10/19	7.3	123.95	9	123.83	122.50	-1.7	33,184	-0.01%
2022/10/18	24	121.56	18	121.61	121.00	6	32,816	0.02%
2022/10/17	46	113.65	36.1	117.24	119.50	9.9	32,568	0.03%
2022/10/14	1	116.50	31	115.37	118.00	-30	32,329	-0.09%
2022/10/13	1.5	108.67	4	109.25	107.50	-2.5	32,698	-0.01%
2022/10/12	1	113.50	2	112.75	113.00	-1	32,790	0.00%
2022/10/11	10.5	113.14	5	112.50	112.00	5.5	32,949	0.02%
2022/10/07	21	122.07	12	119.58	120.00	9	33,045	0.03%
2022/10/06	1	121.00	6	122.42	123.50	-5	33,041	-0.02%
2022/10/05	11	123.50	7.6	122.03	121.50	3.4	33,122	0.01%
2022/10/04	5	119.60	6	120.92	122.50	-1	32,909	0.00%
2022/10/03	5.3	116.68	1	117.50	117.50	4.3	32,733	0.01%
2022/09/30	8.3	113.68	9	114.22	117.50	-0.7	33,043	0.00%
2022/09/29	6	115.25	28	113.59	113.00	-22	33,152	-0.07%
2022/09/28	8.5	116.59	3	115.17	115.00	5.5	33,183	0.02%
2022/09/27	5	120.10	8	121.38	123.50	-3	33,283	-0.01%
2022/09/26	6	119.67	1	118.50	118.00	5	33,442	0.01%
2022/09/23	3	123.33	1	125.00	123.00	2	33,728	0.01%
2022/09/22	8	124.00	4.2	125.49	124.00	3.8	33,827	0.01%
2022/09/21	2	128.50	2	127.50	127.50	0	33,785	0.00%
2022/09/20	12	130.13	8	129.50	129.00	4	34,024	0.01%
2022/09/19	2	132.25	5	131.30	131.50	-3	34,086	-0.01%
2022/09/16	4	132.50	5	131.10	130.00	-1	34,195	0.00%
2022/09/15	1	133.00	1	133.00	133.00	0	34,302	0.00%
2022/09/14	6	135.00	2	133.00	135.50	4	34,700	0.01%
2022/09/13	9	140.89	2	139.00	139.00	7	34,961	0.02%
2022/09/12	11	142.95	9	142.50	142.50	2	35,100	0.01%
2022/09/08	22	139.86	9	139.06	139.50	13	36,276	0.04%
2022/09/07	7	135.14	2	133.75	139.00	5	37,968	0.01%
2022/09/06	2.2	139.45	3	140.00	139.00	-0.8	38,164	0.00%
2022/09/05	6.2	139.31	8	139.75	138.00	-1.8	38,203	0.00%
2022/09/02	11	139.05	16	139.47	138.50	-5	38,114	-0.01%
2022/09/01	24.5	141.54	6	141.00	138.00	18.5	37,632	0.05%
2022/08/31	3	151.50	0	0.00	151.50	3	36,962	0.01%
2022/08/30	7	152.50	0	0.00	153.00	7	37,023	0.02%
2022/08/29	5	149.50	39	150.14	151.50	-34	37,115	-0.09%
2022/08/26	2	157.25	11	157.32	156.50	-9	36,956	-0.02%
2022/08/25	14	155.11	6	155.00	154.50	8	37,138	0.02%
2022/08/24	13	153.15	18.3	154.19	154.50	-5.3	37,485	-0.01%
2022/08/23	63.1	156.89	6.1	156.80	154.50	57	37,409	0.15%
2022/08/22	10.2	165.05	21.2	165.05	163.50	-11	37,361	-0.03%
2022/08/19	22.1	162.02	24	162.96	163.50	-1.9	37,206	-0.01%
2022/08/18	10	155.85	4	158.63	160.00	6	37,362	0.02%
2022/08/17	12	160.00	12.2	159.44	159.00	-0.2	37,299	0.00%
2022/08/16	21.1	162.43	10.1	162.50	162.50	11.1	37,334	0.03%
2022/08/15	14	162.93	20.1	163.67	163.50	-6.1	37,170	-0.02%
2022/08/12	3	156.67	16.1	156.63	158.00	-13.1	36,528	-0.04%
2022/08/11	12	153.46	9	153.50	152.50	3	36,305	0.01%
2022/08/10	16	152.47	62.1	153.55	150.00	-46.1	36,250	-0.13%
2022/08/09	9	153.17	12	153.63	154.00	-3	36,220	-0.01%
2022/08/08	28	150.93	6	150.67	153.00	22	36,151	0.06%
2022/08/05	3.1	150.95	12.1	151.95	150.50	-9	36,140	-0.02%
2022/08/04	6.1	145.82	6	146.25	146.00	0.1	35,785	0.00%
2022/08/03	10.1	147.40	5	148.30	147.50	5.1	35,343	0.01%
2022/08/02	13.3	149.36	9	148.89	148.00	4.3	35,063	0.01%
2022/08/01	26.2	155.79	14.2	154.55	155.00	12	34,607	0.03%
2022/07/29	39.1	158.68	24.1	158.74	158.50	15	34,030	0.04%
2022/07/28	30.4	167.05	1.1	169.59	162.00	29.3	33,366	0.09%
2022/07/27	5.1	174.87	16	177.94	179.50	-10.9	32,397	-0.03%
2022/07/26	9	171.61	6	172.25	170.00	3	31,648	0.01%
2022/07/25	3.1	174.19	2.1	176.90	176.00	1	31,695	0.00%
2022/07/22	19.3	177.24	2.6	176.42	177.00	16.7	32,085	0.05%
2022/07/21	3.3	174.85	34	173.88	177.50	-30.8	32,633	-0.09%
2022/07/20	1.2	167.27	5.5	169.45	170.50	-4.3	32,356	-0.01%
2022/07/19	11.1	164.23	5	164.40	164.00	6.1	31,985	0.02%
2022/07/18	36.2	162.16	12	161.00	163.50	24.2	31,886	0.08%
2022/07/15	8.2	155.56	31	155.50	156.50	-22.8	31,603	-0.07%
2022/07/14	2	149.25	6	153.17	153.50	-4	31,402	-0.01%
2022/07/13	18	154.22	48	156.31	149.50	-30	31,220	-0.10%
2022/07/12	38.5	149.35	9	149.67	148.50	29.5	31,142	0.09%
2022/07/11	11	156.45	49	158.54	153.00	-38	31,094	-0.12%
2022/07/08	60.1	157.85	17.1	158.79	157.50	43	30,828	0.14%
2022/07/07	21.2	156.23	18	157.14	156.50	3.2	30,399	0.01%
2022/07/06	3	150.17	53.2	151.99	147.50	-50.2	30,012	-0.17%
2022/07/05	53.1	153.55	3.1	156.00	153.50	50	29,996	0.17%
2022/07/04	2	152.75	6	151.17	149.00	-4	29,582	-0.01%
2022/07/01	26	149.90	29.1	150.12	146.00	-3.1	29,430	-0.01%
2022/06/30	11	158.18	34.1	159.04	158.50	-23.1	29,122	-0.08%
2022/06/29	3	162.50	3	160.50	162.50	0	29,127	0.00%
2022/06/28	10	164.10	45.3	158.87	161.00	-35.3	29,070	-0.12%
2022/06/27	90	167.71	7.2	167.39	167.50	82.8	29,029	0.29%
2022/06/24	23	160.85	32.2	161.58	160.50	-9.2	28,920	-0.03%
2022/06/23	6.1	159.72	8	158.63	159.00	-2	28,778	-0.01%
2022/06/22	5.3	163.20	3	163.00	158.00	2.3	28,839	0.01%
2022/06/21	2.1	168.31	14	166.04	169.50	-11.9	28,464	-0.04%
2022/06/20	13.7	161.70	12.6	161.83	157.50	1.1	28,086	0.00%
2022/06/17	27.9	163.26	25	163.24	166.00	2.9	27,775	0.01%
2022/06/16	31.2	176.28	26	176.00	165.50	5.2	26,598	0.02%
2022/06/15	20.1	189.81	16	189.06	183.00	4.1	24,896	0.02%
2022/06/14	2.1	199.67	13	200.58	201.50	-10.9	24,619	-0.04%
2022/06/13	18	200.56	15	199.87	200.00	3	24,809	0.01%
2022/06/10	5	204.10	11	206.41	206.50	-6	25,100	-0.02%
2022/06/09	10	209.00	69.4	206.19	206.50	-59.4	25,540	-0.23%
2022/06/08	68	204.34	14	203.25	204.50	54	25,585	0.21%
2022/06/07	7	201.50	1	200.00	200.00	6	25,898	0.02%
2022/06/06	2	203.50	1	203.50	203.50	1	26,165	0.00%
2022/06/02	3.7	203.59	2	203.50	203.50	1.7	26,590	0.01%
2022/06/01	16	207.06	2	206.25	205.50	14	26,890	0.05%
2022/05/31	3	215.00	2	215.50	215.50	1	26,755	0.00%
2022/05/30	2.1	210.86	8	211.88	213.00	-5.9	26,804	-0.02%
2022/05/27	5.5	203.27	2	202.25	201.50	3.5	26,707	0.01%
2022/05/26	18.1	204.98	13	202.31	201.50	5.1	27,153	0.02%
2022/05/25	2	203.25	8	207.19	213.00	-6	27,629	-0.02%
2022/05/24	19.3	208.94	8	209.69	204.00	11.3	28,654	0.04%
2022/05/23	3	216.17	1	217.00	216.00	2	28,816	0.01%
2022/05/20	1	221.00	5	219.00	217.00	-4	29,177	-0.01%
2022/05/19	8.5	215.88	7	217.36	219.00	1.5	29,942	0.01%
2022/05/18	11	226.27	4	224.38	222.50	7	30,060	0.02%
2022/05/17	3	215.67	6.3	218.85	219.50	-3.3	30,272	-0.01%
2022/05/16	6	217.75	18	221.00	214.50	-12	30,309	-0.04%
2022/05/13	0	0.00	8	214.80	215.00	-8	30,139	-0.03%
2022/05/12	3	210.17	1	210.00	208.50	2	30,285	0.01%
2022/05/11	6.1	213.66	42	216.29	212.00	-35.9	30,484	-0.12%
2022/05/10	47	215.22	9.2	211.80	216.50	37.8	30,940	0.12%
2022/05/09	4	210.63	16	211.91	211.00	-12	30,922	-0.04%
2022/05/06	19.7	209.21	3	208.33	208.00	16.7	30,785	0.05%
2022/05/05	15	223.73	18	220.36	218.00	-3	30,673	-0.01%
2022/05/04	10	218.80	8	218.50	217.50	2	30,545	0.01%
2022/05/03	2.5	213.20	5	214.00	213.50	-2.5	30,705	-0.01%
2022/04/29	19.1	211.10	26.2	212.60	213.00	-7.1	31,125	-0.02%
2022/04/28	19.6	208.69	7.2	207.38	205.50	12.4	30,759	0.04%
2022/04/27	10.2	203.52	29	203.79	216.50	-18.8	30,313	-0.06%
2022/04/26	4.2	199.76	1.3	200.92	199.50	2.9	29,572	0.01%
2022/04/25	4.2	202.79	1.2	203.92	202.00	3	29,559	0.01%
2022/04/22	7.6	211.00	2	211.00	210.00	5.6	29,503	0.02%
2022/04/21	6.1	218.44	8	219.25	220.00	-1.9	29,467	-0.01%
2022/04/20	6.1	217.70	4	216.63	220.00	2.1	29,621	0.01%
2022/04/19	6	212.42	3	211.50	210.50	3	29,648	0.01%
2022/04/18	2.1	207.33	3	202.67	206.50	-0.9	29,942	0.00%
2022/04/15	9.3	208.85	15	208.27	205.00	-5.7	30,175	-0.02%
2022/04/14	11	221.14	1	218.00	217.50	10	30,373	0.03%
2022/04/13	6	215.83	1	217.50	216.50	5	30,535	0.02%
2022/04/12	2.5	218.79	1	217.00	215.00	1.5	30,631	0.00%
2022/04/11	14	217.63	2.3	215.07	213.50	11.7	30,835	0.04%
2022/04/08	35.1	229.13	3	230.17	231.00	32.1	30,643	0.10%
2022/04/07	3	233.82	4	232.88	227.00	-1	30,609	0.00%
2022/04/06	17.1	232.44	3	231.83	230.50	14.1	30,340	0.05%
2022/04/01	11	243.55	6	243.75	243.50	5	30,397	0.02%
2022/03/31	1	245.00	4	247.63	249.00	-3	30,462	-0.01%
2022/03/30	16	250.53	8.1	248.99	248.50	8	31,026	0.03%
2022/03/29	4	244.38	4	246.36	244.00	0	30,997	0.00%
2022/03/28	7.1	240.43	7	240.93	241.00	0.1	30,908	0.00%
2022/03/25	9.1	244.86	20	243.57	246.00	-11	30,920	-0.04%
2022/03/24	6	238.92	6	236.75	238.50	0	31,276	0.00%
2022/03/23	9	239.22	16.3	238.21	239.00	-7.3	31,287	-0.02%
2022/03/22	4.1	229.40	9	227.83	232.00	-4.9	31,155	-0.02%
2022/03/21	4	225.88	15.1	225.77	226.00	-11.1	31,103	-0.04%
2022/03/18	13.1	219.08	34	221.76	219.50	-20.9	31,121	-0.07%
2022/03/17	41.2	224.80	14	223.50	225.50	27.2	31,208	0.09%
2022/03/16	20.7	215.36	31	215.94	212.50	-10.3	31,179	-0.03%
2022/03/15	6.2	216.79	2	222.50	217.50	4.2	31,113	0.01%
2022/03/14	22.3	227.29	6	228.75	225.00	16.3	31,009	0.05%
2022/03/11	4	236.13	2	236.25	235.50	2	30,728	0.01%
2022/03/10	8.5	238.84	17	238.68	241.00	-8.5	30,780	-0.03%
2022/03/09	20.7	223.60	8	223.56	227.00	12.7	30,999	0.04%
2022/03/08	20	222.12	21.3	224.67	216.00	-1.2	30,961	0.00%
2022/03/07	25.7	225.59	7.3	223.86	222.00	18.4	31,407	0.06%
2022/03/04	4	246.75	12.1	248.71	245.00	-8.1	31,477	-0.03%
2022/03/03	15.1	248.93	8.2	249.41	246.00	6.9	31,984	0.02%
2022/03/02	10.3	248.23	13	247.77	250.00	-2.7	32,633	-0.01%
2022/03/01	27.1	251.55	13	254.81	246.50	14.1	32,721	0.04%
2022/02/25	23.1	256.42	14	256.00	254.00	9.1	32,163	0.03%
2022/02/24	12.4	244.84	25	243.50	243.00	-12.6	31,324	-0.04%
2022/02/23	18	237.69	21	236.64	240.50	-3	30,098	-0.01%
2022/02/21	4	237.37	8.1	237.90	237.50	-4.1	29,981	-0.01%
2022/02/18	18.2	241.57	21.1	242.31	242.00	-2.9	29,739	-0.01%
2022/02/17	4.2	234.02	6	234.50	234.50	-1.8	29,288	-0.01%
2022/02/16	2.1	232.80	46.1	232.53	233.50	-44.1	29,726	-0.15%
2022/02/15	3	222.83	1.1	225.73	222.50	1.9	29,955	0.01%
2022/02/14	7.1	216.72	72	217.03	217.50	-64.9	30,312	-0.21%
2022/02/11	6	222.33	14	222.75	222.00	-8	30,787	-0.03%
2022/02/10	4	219.50	58.1	221.14	217.50	-54.1	31,135	-0.17%
2022/02/09	42.1	220.18	144	215.48	221.50	-102	31,084	-0.33%	大賣/鉅額交易
2022/02/08	3	204.17	3	206.00	205.50	0	31,235	0.00%
2022/02/07	0	0.00	1	199.50	203.00	-1	31,609	0.00%
2022/01/26	2	200.25	10	201.60	200.00	-8	32,474	-0.02%
2022/01/25	10	202.00	9	201.44	200.50	1	33,702	0.00%
2022/01/24	8	199.25	7	199.29	207.00	1	34,432	0.00%
2022/01/21	50	210.29	24.5	203.00	201.00	25.5	35,464	0.07%
2022/01/20	0	0.00	17.1	215.85	222.00	-17.1	36,943	-0.05%
2022/01/19	18.3	216.01	5	216.30	215.50	13.3	37,518	0.04%
2022/01/18	2.3	225.41	3	226.00	222.00	-0.7	38,503	0.00%
2022/01/17	2	222.25	7	222.86	221.50	-5	39,119	-0.01%
2022/01/14	12	215.04	5	215.20	220.00	7	39,465	0.02%
2022/01/13	22	215.05	43.1	215.78	218.00	-21.1	39,962	-0.05%
2022/01/12	48.1	214.68	58	215.31	216.00	-10	41,611	-0.02%
2022/01/11	46	209.01	18	208.67	208.50	28	42,418	0.07%
2022/01/10	13	210.31	5	211.20	209.50	8	42,602	0.02%
2022/01/07	26	217.31	24	218.90	217.50	2	42,644	0.00%
2022/01/06	21.1	223.32	9.1	223.45	221.00	12.1	42,499	0.03%
2022/01/05	7.1	233.22	7	234.21	230.00	0.1	42,443	0.00%
2022/01/04	15	233.30	14	235.50	237.00	1	42,333	0.00%
2022/01/03	6	234.67	9	237.50	231.00	-3	42,224	-0.01%
2021/12/30	19	231.50	9	233.22	231.00	10	42,145	0.02%
2021/12/29	25.1	234.84	3	235.00	233.00	22.1	42,103	0.05%
2021/12/28	9	238.61	8	238.94	239.00	1	42,363	0.00%
2021/12/27	25	239.58	11	243.27	236.00	14	42,571	0.03%
2021/12/24	12	238.21	20	238.23	239.00	-8	42,333	-0.02%
2021/12/23	11	236.91	27	237.07	240.00	-16	42,380	-0.04%
2021/12/22	3	224.83	17	226.32	227.50	-14	41,890	-0.03%
2021/12/21	13	217.65	11	218.95	222.50	2	41,888	0.00%
2021/12/20	14.1	220.36	11	220.00	218.00	3.1	42,008	0.01%
2021/12/17	23.1	221.48	28	226.71	222.00	-4.9	41,913	-0.01%
2021/12/16	4	223.63	3	223.83	225.00	1	41,271	0.00%
2021/12/15	8	217.44	10	220.75	221.50	-2	41,202	0.00%
2021/12/14	11	216.55	3	219.33	216.00	8	41,149	0.02%
2021/12/13	11	222.77	6	222.83	220.50	5	41,250	0.01%
2021/12/10	10	220.65	14.4	221.62	224.50	-4.4	41,011	-0.01%
2021/12/09	11.1	219.72	11	222.05	218.00	0.1	40,704	0.00%
2021/12/08	3	222.00	7	222.79	221.00	-4	40,307	-0.01%
2021/12/07	11	220.27	10	222.50	216.50	1	40,093	0.00%
2021/12/06	3.1	217.84	4	219.00	219.00	-0.9	39,898	0.00%
2021/12/03	5	215.00	10	216.15	217.50	-5	40,230	-0.01%
2021/12/02	29.1	219.04	17	218.47	213.00	12.1	40,435	0.03%
2021/12/01	130.1	224.08	118	221.86	223.50	12.1	40,183	0.03%	大買/大賣/
2021/11/30	69.1	221.04	78	225.31	228.00	-8.9	40,365	-0.02%
2021/11/29	18	207.72	29	209.55	213.00	-11	39,603	-0.03%
2021/11/26	13	207.54	20	207.78	207.50	-7	39,141	-0.02%
2021/11/25	5	208.10	23.1	205.81	210.50	-18.1	38,392	-0.05%
2021/11/24	14	199.71	19	200.13	198.50	-5	37,769	-0.01%
2021/11/23	15	196.57	6	196.08	197.00	9	37,719	0.02%
2021/11/22	2	192.50	5.5	192.55	196.00	-3.5	37,712	-0.01%
2021/11/19	0	0.00	15	195.77	195.50	-15	37,944	-0.04%
2021/11/18	92	192.92	8.1	191.12	192.50	83.9	37,931	0.22%
2021/11/17	7.1	194.52	10	196.90	198.00	-2.9	37,752	-0.01%
2021/11/16	13	194.65	15.1	195.37	195.00	-2.1	37,770	-0.01%
2021/11/15	50.5	198.90	11.8	199.06	196.00	38.7	37,550	0.10%
2021/11/12	9.2	202.48	28	202.25	202.00	-18.9	37,218	-0.05%
2021/11/11	26	196.27	6	196.67	195.00	20	36,710	0.05%
2021/11/10	10	196.65	46	196.21	199.50	-36	36,293	-0.10%
2021/11/09	32	196.64	22	196.07	192.50	10	36,056	0.03%
2021/11/08	27	189.50	5	189.50	190.00	22	35,453	0.06%
2021/11/05	41.1	189.18	37	192.14	195.00	4.1	35,339	0.01%
2021/11/04	13	192.27	35	191.34	190.00	-22	34,840	-0.06%
2021/11/03	43.1	187.09	22	185.77	187.50	21.1	34,226	0.06%
2021/11/02	32.1	194.64	51.5	194.05	196.00	-19.4	33,303	-0.06%
2021/11/01	56.1	192.86	35	190.79	189.00	21.1	32,188	0.07%
2021/10/29	42.7	184.41	53	185.60	190.00	-10.3	31,402	-0.03%
2021/10/28	63	177.53	59	178.42	178.50	4	30,448	0.01%
2021/10/27	1	170.50	113	170.44	171.50	-112	28,531	-0.39%	大賣/鉅額交易
2021/10/26	113	156.00	38	154.79	156.00	75	28,742	0.26%	大買/
2021/10/25	12	148.88	108	149.01	150.50	-96	29,124	-0.33%	大賣/
2021/10/22	23	144.57	26.1	144.31	143.50	-3.1	29,002	-0.01%
2021/10/21	43.1	143.72	27	144.65	142.00	16.1	28,860	0.06%
2021/10/20	113	145.41	25	146.58	145.50	88	28,646	0.31%	大買/
2021/10/19	22	137.84	77	139.65	141.50	-55	27,469	-0.20%
2021/10/18	12	128.71	89	130.11	129.00	-77	27,003	-0.29%
2021/10/15	86	126.48	33	125.71	126.00	53	27,093	0.20%
2021/10/14	12.1	117.42	12	117.08	117.00	0.1	26,922	0.00%
2021/10/13	14	118.21	8	119.50	116.00	6	26,806	0.02%
2021/10/12	10	125.60	0	0.00	124.00	10	26,618	0.04%
2021/10/08	3.2	128.25	9	129.06	130.00	-5.8	26,985	-0.02%
2021/10/07	15	123.00	33	126.80	126.50	-18	27,350	-0.07%
2021/10/06	39	123.63	20	121.50	121.50	19	27,579	0.07%
2021/10/05	17	119.32	22	124.11	125.50	-5	28,182	-0.02%
2021/10/04	541	124.28	0	0.00	122.50	541	28,552	1.89%	大買/鉅額交易
2021/10/01	18.1	129.07	12	125.50	127.50	6.1	29,957	0.02%
2021/09/30	27	129.46	12	131.38	132.00	15	30,758	0.05%
2021/09/29	20.7	131.71	4	131.25	131.00	16.7	30,847	0.05%
2021/09/28	23	132.04	8	135.06	137.00	15	31,223	0.05%
2021/09/27	24	138.85	2	138.50	138.00	22	31,120	0.07%
2021/09/24	9	143.00	6	143.58	143.00	3	31,299	0.01%
2021/09/23	10	143.10	12	144.79	142.00	-2	31,283	-0.01%
2021/09/22	14	141.82	2	142.00	141.00	12	31,298	0.04%
2021/09/17	6	145.25	5	146.00	147.50	1	31,413	0.00%
2021/09/16	2	146.25	6	145.17	145.50	-4	31,702	-0.01%
2021/09/15	3	141.67	3	143.17	141.50	0	32,148	0.00%
2021/09/14	6	143.42	2	144.00	142.50	4	32,906	0.01%
2021/09/13	4	143.75	4	144.13	144.50	0	34,201	0.00%
2021/09/10	4	142.75	10	144.45	145.50	-6	34,822	-0.02%
2021/09/09	4	142.50	5	145.00	144.00	-1	35,693	0.00%
2021/09/08	14.1	141.82	6	142.33	143.00	8.1	36,309	0.02%
2021/09/07	18.1	148.17	12	149.29	148.50	6.1	36,278	0.02%
2021/09/06	13	154.38	32.1	155.90	154.50	-19.1	36,028	-0.05%
2021/09/03	20.4	151.74	33	151.53	155.00	-12.6	36,071	-0.03%
2021/09/02	6.1	149.34	17	148.71	147.50	-10.9	36,138	-0.03%
2021/09/01	7	148.14	13	148.77	148.50	-6	36,936	-0.02%
2021/08/31	5	146.50	1	146.50	147.50	4	38,702	0.01%
2021/08/30	45	147.76	63	147.80	148.00	-18	40,199	-0.04%
2021/08/27	5	145.00	35	142.33	144.50	-30	40,642	-0.07%
2021/08/26	3	141.50	1	139.50	139.50	2	41,119	0.00%
2021/08/25	29	140.09	38.1	142.62	142.50	-9.1	41,272	-0.02%
2021/08/24	4	140.13	3	139.50	136.50	1	41,305	0.00%
2021/08/23	14	137.54	11	138.45	138.00	3	41,850	0.01%
2021/08/20	10	131.70	7	133.93	134.00	3	41,914	0.01%
2021/08/19	2	133.25	21	131.00	131.00	-19	41,943	-0.05%
2021/08/18	5	129.50	18	133.72	138.00	-13	41,982	-0.03%
2021/08/17	16	130.66	9	130.67	128.50	7	42,183	0.02%
2021/08/16	1.3	133.45	0	0.00	136.50	1.3	42,389	0.00%
2021/08/13	11	134.55	2	137.00	135.00	9	42,727	0.02%
2021/08/12	3	141.00	5	141.50	142.00	-2	42,740	0.00%
2021/08/11	20	137.83	5	138.20	138.50	15	42,965	0.03%
2021/08/10	34	140.66	2	141.00	141.00	32	43,419	0.07%
2021/08/09	0	0.00	14	145.86	145.00	-14	43,941	-0.03%
2021/08/06	16	145.72	10	145.00	146.00	6	44,561	0.01%
2021/08/05	3.4	148.65	17.1	149.50	148.50	-13.7	44,987	-0.03%
2021/08/04	18	148.31	12	149.79	147.00	6	45,362	0.01%
2021/08/03	13	146.31	19	148.89	150.00	-6	45,466	-0.01%
2021/08/02	11	145.50	4	147.13	145.50	7	45,164	0.02%
2021/07/30	47	147.97	17	147.21	146.00	30	45,517	0.07%
2021/07/29	17.1	148.42	54	149.69	151.50	-37	45,311	-0.08%
2021/07/28	27.1	133.64	12	135.83	138.00	15.1	44,177	0.03%
2021/07/27	11.1	141.18	10	141.30	142.00	1.1	44,252	0.00%
2021/07/26	6	142.42	26	145.21	146.00	-20	44,447	-0.04%
2021/07/23	25.1	144.05	13	143.12	139.50	12.1	45,863	0.03%
2021/07/22	34	144.03	35.2	143.91	146.50	-1.2	45,892	0.00%
2021/07/21	18	140.58	11	144.23	137.50	7	45,871	0.02%
2021/07/20	10	141.15	24	142.40	141.50	-14	46,677	-0.03%
2021/07/19	6	142.58	8	143.13	142.00	-2	46,741	0.00%
2021/07/16	36	143.17	27	144.17	143.50	9	46,909	0.02%
2021/07/15	32	143.03	35	144.11	143.50	-3	46,916	-0.01%
2021/07/14	60	140.43	67	140.13	143.00	-7	46,657	-0.02%
2021/07/13	52	140.57	40	137.10	136.00	12	46,685	0.03%
2021/07/12	56.2	142.81	28	143.80	140.50	28.2	46,350	0.06%
2021/07/09	46	141.65	49.2	141.19	142.50	-3.2	45,699	-0.01%
2021/07/08	90.2	143.08	82.1	144.99	141.00	8.1	45,170	0.02%
2021/07/07	68	136.99	63	137.69	137.00	5	43,617	0.01%
2021/07/06	11.1	133.41	12	134.46	132.50	-0.9	42,823	0.00%
2021/07/05	51	132.22	42	133.40	132.00	9	42,622	0.02%
2021/07/02	13	125.81	20	126.30	126.50	-7	42,212	-0.02%
2021/07/01	21	123.45	5	123.50	123.50	16	42,277	0.04%
2021/06/30	2	127.75	3	128.83	129.00	-1	42,027	0.00%
2021/06/29	5	129.40	10	129.45	127.50	-5	42,316	-0.01%
2021/06/28	12	127.33	11	127.68	129.00	1	42,459	0.00%
2021/06/25	26	127.90	3	129.00	127.50	23	43,049	0.05%
2021/06/24	58	132.27	39	130.94	131.00	19	42,902	0.04%
2021/06/23	75	136.37	68	132.79	132.00	7	42,736	0.02%
2021/06/22	32	136.48	71	137.33	134.50	-39	42,414	-0.09%
2021/06/21	34	133.00	13	131.85	131.00	21	41,300	0.05%
2021/06/18	45	136.23	37.2	135.26	130.00	7.8	40,949	0.02%
2021/06/17	23	129.70	36	130.43	134.00	-13	40,204	-0.03%
2021/06/16	14.2	127.88	7	130.14	126.00	7.2	39,790	0.02%
2021/06/15	13	128.27	17	126.56	127.00	-4	39,540	-0.01%
2021/06/11	19	126.50	4	126.38	124.50	15	39,293	0.04%
2021/06/10	8	127.81	6	127.58	129.00	2	38,866	0.01%
2021/06/09	21	128.38	14	129.14	127.00	7	38,364	0.02%
2021/06/08	33	127.45	26.2	129.41	125.50	6.8	37,625	0.02%
2021/06/07	22.1	121.48	129.1	121.75	127.50	-107	35,915	-0.30%	大賣/鉅額交易
2021/06/04	94.1	117.64	64	118.82	117.50	30.1	34,528	0.09%
2021/06/03	4	115.50	23	117.89	121.50	-19	34,260	-0.06%
2021/06/02	27	112.72	0.2	113.50	110.50	26.8	33,571	0.08%
2021/06/01	1.3	113.38	13	113.54	113.00	-11.7	33,590	-0.03%
2021/05/31	1	112.00	12	109.92	112.50	-11	33,698	-0.03%
2021/05/28	5	103.50	7	104.21	104.50	-2	33,554	-0.01%
2021/05/27	11	100.68	0	0.00	101.00	11	33,888	0.03%
2021/05/26	3	103.83	3	103.67	103.00	0	34,331	0.00%
2021/05/25	47	105.99	11	106.00	105.50	36	35,061	0.10%
2021/05/24	16	101.12	28	102.33	103.50	-12	36,108	-0.03%
2021/05/21	3	99.60	4.2	99.63	100.50	-1.2	37,302	0.00%
2021/05/20	7	96.07	4	96.23	94.60	3	37,401	0.01%
2021/05/19	5	98.68	3	98.30	98.10	2	37,295	0.01%
2021/05/18	5	99.00	11	99.11	99.70	-6	37,232	-0.02%
2021/05/17	20	93.34	16	93.59	93.10	4	37,215	0.01%
2021/05/14	18	98.54	19	98.37	95.00	-1	37,677	0.00%
2021/05/13	2	94.90	32	95.35	94.60	-30	38,375	-0.08%
2021/05/12	16	93.29	8	92.31	91.20	8	38,151	0.02%
2021/05/11	11	97.13	10	98.33	96.40	1	37,916	0.00%
2021/05/10	11	104.91	7	101.00	101.50	4	37,896	0.01%
2021/05/07	8	106.50	10	108.30	106.50	-2	37,982	-0.01%
2021/05/06	11	104.55	14	104.50	106.50	-3	37,971	-0.01%
2021/05/05	6	101.25	7	99.90	99.00	-1	37,700	0.00%
2021/05/04	8	105.75	20	104.45	104.50	-12	37,873	-0.03%
2021/05/03	8	112.94	4	112.50	109.50	4	37,914	0.01%
2021/04/29	33	115.17	40.4	116.59	115.00	-7.4	38,351	-0.02%
2021/04/28	0	0.00	19.4	109.46	112.50	-19.4	36,899	-0.05%
2021/04/27	8	102.06	33	102.42	102.50	-25	36,684	-0.07%
2021/04/26	3	97.90	73	98.65	99.80	-70	36,282	-0.19%
2021/04/23	1.5	93.50	27	93.71	94.20	-25.5	35,756	-0.07%
2021/04/22	17	92.80	9	92.98	90.80	8	36,308	0.02%
2021/04/21	7.4	92.89	16	92.60	92.60	-8.6	36,378	-0.02%
2021/04/20	3	93.13	3.1	93.30	93.30	-0.1	37,309	0.00%
2021/04/19	12	92.63	68.1	92.83	93.20	-56.1	38,595	-0.15%
2021/04/16	13	89.66	5	90.08	90.10	8	38,726	0.02%
2021/04/15	10.1	87.78	8	88.10	87.90	2.1	39,070	0.01%
2021/04/14	14.1	86.40	7	86.84	87.50	7.1	39,642	0.02%
2021/04/13	3.1	88.88	15	89.12	88.00	-11.9	41,201	-0.03%
2021/04/12	13	90.32	1	89.60	89.60	12	42,270	0.03%
2021/04/09	14	92.28	12	92.07	91.70	2	43,353	0.00%
2021/04/08	4	90.40	13	91.85	92.90	-9	43,479	-0.02%
2021/04/07	14	92.36	5	91.74	91.40	9	43,664	0.02%
2021/04/06	1	92.60	13	92.96	93.10	-12	43,839	-0.03%
2021/04/01	15	91.66	9	92.98	91.60	6	43,770	0.01%
2021/03/31	11	91.70	9	91.84	91.50	2	43,520	0.00%
2021/03/30	12	92.14	20.1	92.60	91.20	-8.1	43,491	-0.02%
2021/03/29	8	90.26	4	89.50	89.80	4	43,283	0.01%
2021/03/26	11	89.50	21	89.00	89.90	-10	43,297	-0.02%
2021/03/25	15	86.63	1	89.30	85.90	14	43,389	0.03%
2021/03/24	3	88.43	4	88.75	87.90	-1	43,405	0.00%
2021/03/23	6	87.97	21	88.70	88.00	-15	44,490	-0.03%
2021/03/22	15	87.85	15	87.52	87.70	0	45,900	0.00%
2021/03/19	19.2	89.95	2	89.70	89.00	17.2	46,716	0.04%
2021/03/18	12	92.57	38	92.96	92.10	-26	46,643	-0.06%
2021/03/17	4	91.43	3	91.33	90.90	1	47,115	0.00%
2021/03/16	5	91.24	7	91.11	90.70	-2	47,263	0.00%
2021/03/15	6	90.58	74.1	91.38	90.60	-68.1	47,636	-0.14%
2021/03/12	19	92.19	7	91.73	91.50	12	47,867	0.03%
2021/03/11	4	91.05	14	91.18	92.90	-10	47,966	-0.02%
2021/03/10	11	88.69	17	88.70	88.70	-6	48,491	-0.01%
2021/03/09	28	87.54	10	87.35	86.60	18	48,790	0.04%
2021/03/08	9	91.94	9	92.77	90.20	0	48,940	0.00%
2021/03/05	14	91.09	10	92.44	91.20	4	50,104	0.01%
2021/03/04	11	92.22	13	92.60	92.70	-2	52,442	0.00%
2021/03/03	44	92.55	7	91.90	91.80	37	53,757	0.07%
2021/03/02	29	97.32	68	96.44	94.30	-39	55,577	-0.07%
2021/02/26	2	95.10	5.1	96.95	97.50	-3.1	56,057	-0.01%
2021/02/25	69	98.72	14	97.29	95.60	55	56,942	0.10%
2021/02/24	104.3	100.89	58.3	98.73	97.00	46	57,015	0.08%	大買/
2021/02/23	29.2	99.02	51.2	99.37	99.60	-22	55,581	-0.04%
2021/02/22	26	94.13	32	95.36	95.40	-6	54,311	-0.01%
2021/02/19	12	91.63	15	92.30	91.60	-3	53,977	-0.01%
2021/02/18	4	91.15	3	92.00	91.60	1	54,251	0.00%
2021/02/17	28	91.01	29	90.78	91.60	-1	54,421	0.00%
2021/02/05	68	86.66	140	85.66	89.70	-72	54,179	-0.13%	大賣/
2021/02/04	102	83.37	94	83.00	84.10	8	53,694	0.01%	大買/
2021/02/03	48	87.61	31	86.90	86.30	17	53,575	0.03%
2021/02/02	5	87.76	16.3	88.19	88.70	-11.3	54,535	-0.02%
2021/02/01	62	85.43	5	86.72	85.80	57	54,538	0.10%
2021/01/29	50	88.73	5	88.84	86.50	45	55,129	0.08%
2021/01/28	21.2	88.56	34	88.87	88.10	-12.8	55,493	-0.02%
2021/01/27	17	93.02	19	92.93	92.60	-2	55,971	0.00%
2021/01/26	15	95.97	10	96.99	94.00	5	56,395	0.01%
2021/01/25	27	97.37	20	99.61	95.70	7	57,058	0.01%
2021/01/22	3	99.97	141.6	100.52	101.00	-138.6	57,884	-0.24%	大賣/鉅額交易
2021/01/21	19	93.83	17	94.48	95.60	2	59,732	0.00%
2021/01/20	55.1	93.51	7	94.37	92.40	48.1	61,407	0.08%
2021/01/19	6.1	96.25	28	96.43	96.40	-21.9	61,789	-0.04%
2021/01/18	80.2	95.92	45	95.27	95.00	35.2	61,976	0.06%
2021/01/15	31.3	98.85	31	98.65	100.00	0.3	61,555	0.00%
2021/01/14	20	98.06	32	97.65	96.70	-12	61,284	-0.02%
2021/01/13	26.1	98.92	13	98.54	97.60	13.1	61,781	0.02%
2021/01/12	79	94.72	63.1	98.59	99.40	16	61,431	0.03%
2021/01/11	4	91.50	18.1	93.54	94.90	-14.1	60,811	-0.02%
2021/01/08	30	90.31	16	90.28	90.20	14	61,011	0.02%
2021/01/07	10.1	92.48	9	92.44	92.10	1.1	61,312	0.00%
2021/01/06	92	95.65	27	95.45	91.10	65	61,376	0.11%
2021/01/05	9	90.88	17	91.27	94.30	-8	60,159	-0.01%
2021/01/04	10	90.87	60.5	90.83	90.50	-50.5	60,302	-0.08%
2020/12/31	7	87.67	14	87.33	87.40	-7	60,960	-0.01%
2020/12/30	45	87.50	16	87.04	86.90	29	61,035	0.05%
2020/12/29	9	85.26	32	86.33	85.70	-23	61,404	-0.04%
2020/12/28	6	84.58	11	85.18	85.30	-5	61,824	-0.01%
2020/12/25	9	84.31	4	84.03	84.00	5	62,192	0.01%
2020/12/24	26	85.23	2	85.15	84.50	24	63,048	0.04%
2020/12/23	6	84.18	22	85.30	86.20	-16	63,601	-0.03%
2020/12/22	16	82.97	4	84.20	82.10	12	63,628	0.02%
2020/12/21	17	82.99	2	83.20	84.40	15	63,914	0.02%
2020/12/18	20	86.24	17	86.31	85.60	3	63,587	0.00%
2020/12/17	20	86.98	26	87.64	86.00	-6	63,837	-0.01%
2020/12/16	15	87.36	52	88.18	86.70	-37	63,035	-0.06%
2020/12/15	5	85.08	11	85.34	85.80	-6	61,831	-0.01%
2020/12/14	1	83.70	10	83.62	83.80	-9	61,512	-0.01%
2020/12/11	15	82.71	14	83.43	81.60	1	61,773	0.00%
2020/12/10	8	82.33	14	82.62	82.20	-6	62,338	-0.01%
2020/12/09	15	84.10	14	84.66	83.20	1	62,771	0.00%
2020/12/08	15	83.61	14	83.81	84.50	1	62,827	0.00%
2020/12/07	16	82.37	18	82.15	82.00	-2	62,863	0.00%
2020/12/04	35.5	82.40	21	82.26	81.30	14.5	62,840	0.02%
2020/12/03	5	84.80	26	84.23	83.70	-21	62,580	-0.03%
2020/12/02	48	85.56	35	85.80	85.20	13	63,063	0.02%
2020/12/01	98	85.81	6	85.15	84.70	92	63,151	0.15%
2020/11/30	17	92.09	33	92.07	89.90	-16	62,581	-0.03%
2020/11/27	27	90.54	43	90.48	90.40	-16	60,742	-0.03%
2020/11/26	30	87.67	66	87.71	89.60	-36	60,438	-0.06%
2020/11/25	29	83.12	25	83.72	83.10	4	58,650	0.01%
2020/11/24	29	81.96	54	82.36	82.00	-25	58,605	-0.04%
2020/11/23	29	77.75	50	78.08	78.70	-21	57,910	-0.04%
2020/11/20	0	0.00	8	75.20	75.70	-8	57,502	-0.01%
2020/11/19	7	75.31	31	75.70	74.90	-24	58,172	-0.04%
2020/11/18	8	74.74	29	75.18	75.50	-21	59,352	-0.04%
2020/11/17	33	75.52	46	75.21	74.60	-13	61,134	-0.02%
2020/11/16	11	74.24	16	74.61	74.60	-5	62,521	-0.01%
2020/11/13	16	72.67	20	72.93	74.10	-4	63,706	-0.01%
2020/11/12	43	73.90	20	73.53	72.60	23	64,521	0.04%
2020/11/11	25	73.68	76	73.92	74.30	-51	65,185	-0.08%
2020/11/10	22	71.30	40	71.53	71.50	-18	66,517	-0.03%
2020/11/09	62	69.56	43	69.80	69.50	19	69,019	0.03%
2020/11/06	20	69.86	36	69.96	68.80	-16	71,463	-0.02%
2020/11/05	133	68.86	17	69.12	68.80	116	72,740	0.16%	大買/鉅額交易
2020/11/04	13	67.61	51	67.33	68.80	-38	72,944	-0.05%
2020/11/03	16	66.37	58	66.85	66.30	-42	72,802	-0.06%
2020/11/02	50	65.97	24	65.73	65.20	26	73,546	0.04%
2020/10/30	154	68.59	25	69.29	68.20	129	74,091	0.17%	大買/鉅額交易
2020/10/29	84	68.20	31	68.90	67.90	53	73,573	0.07%
2020/10/28	127	75.39	20	76.19	74.90	107	71,088	0.15%	大買/鉅額交易
2020/10/27	39	82.83	7	82.60	81.60	32	70,088	0.05%
2020/10/26	25	84.44	19	85.39	85.40	6	70,887	0.01%
2020/10/23	81	86.28	9	85.51	85.10	72	71,376	0.10%
2020/10/22	12	85.70	14	86.60	87.30	-2	72,429	0.00%
2020/10/21	53	86.97	24	87.00	86.40	29	72,400	0.04%
2020/10/20	6	85.25	22	87.06	88.00	-16	71,906	-0.02%
2020/10/19	20	86.51	7	85.93	85.50	13	71,528	0.02%
2020/10/16	9	85.61	27	85.30	83.70	-18	71,336	-0.03%
2020/10/15	7	86.53	11	86.89	85.50	-4	71,712	-0.01%
2020/10/14	22	85.68	28	86.03	85.60	-6	71,470	-0.01%
2020/10/13	12	84.64	19	84.48	85.50	-7	71,194	-0.01%
2020/10/12	58	85.66	38	86.40	85.20	20	70,769	0.03%
2020/10/08	47	82.90	323	82.28	84.80	-276	69,865	-0.40%	大賣/鉅額交易
2020/10/07	5	78.52	27	78.76	79.00	-22	68,398	-0.03%
2020/10/06	22	78.15	4	79.18	77.70	18	68,258	0.03%
2020/10/05	7	76.53	26	76.84	78.20	-19	67,908	-0.03%
2020/09/30	35	73.73	21	74.06	74.40	14	67,513	0.02%
2020/09/29	18	77.13	17	75.52	74.10	1	67,447	0.00%
2020/09/28	29	74.79	21	76.50	77.50	8	67,495	0.01%
2020/09/25	16	72.89	13	72.78	72.50	3	68,043	0.00%
2020/09/24	64	74.78	1	73.80	73.80	63	68,601	0.09%
2020/09/23	10	77.97	5	77.72	77.30	5	68,536	0.01%
2020/09/22	65	77.22	15	78.42	77.40	50	69,533	0.07%
2020/09/21	7	77.99	17	79.03	78.90	-10	70,822	-0.01%
2020/09/18	19	79.51	20	78.71	78.20	-1	70,780	0.00%
2020/09/17	13	78.84	17	79.01	80.20	-4	71,756	-0.01%
2020/09/16	12	77.83	15	77.93	77.90	-3	71,586	0.00%
2020/09/15	39	77.36	50	77.54	76.30	-11	71,361	-0.02%
2020/09/14	14	74.82	26.3	75.41	76.00	-12.3	70,461	-0.02%
2020/09/11	2	71.80	5	72.26	72.30	-3	70,578	0.00%
2020/09/10	5	72.92	1	72.40	72.90	4	70,539	0.01%
2020/09/09	7	73.26	8	72.50	73.90	-1	70,631	0.00%
2020/09/08	12	73.76	20	73.88	73.20	-8	70,710	-0.01%
2020/09/07	17	73.74	12	71.93	72.10	5	70,942	0.01%
2020/09/04	17	76.47	22	76.36	75.70	-5	71,624	-0.01%
2020/09/03	16	78.52	29	78.90	78.60	-13	72,189	-0.02%
2020/09/02	28	76.77	68	76.57	76.80	-40	71,634	-0.06%
2020/09/01	64	75.20	67	76.25	77.40	-3	71,278	0.00%
2020/08/31	55	75.29	31	74.65	73.60	24	70,230	0.03%
2020/08/28	45	75.24	11	75.15	74.50	34	70,159	0.05%
2020/08/27	36	78.97	25	78.95	77.30	11	69,615	0.02%
2020/08/26	18	79.65	19	79.85	79.60	-1	70,441	0.00%
2020/08/25	24	79.52	19	79.77	78.70	5	71,019	0.01%
2020/08/24	45	77.38	32	77.84	79.20	13	70,251	0.02%
2020/08/21	46	81.49	41	81.75	80.60	5	69,177	0.01%
2020/08/20	92	80.89	28	82.88	79.70	64	67,258	0.10%
2020/08/19	73	87.26	61	87.24	88.50	12	65,728	0.02%
2020/08/18	25	84.07	106	84.16	84.10	-81	64,433	-0.13%	大賣/
2020/08/17	42	83.66	32	83.86	83.00	10	63,683	0.02%
2020/08/14	39	83.10	61.2	83.65	85.00	-22.2	62,732	-0.04%
2020/08/13	184.5	88.73	182.1	88.45	80.60	2.4	60,857	0.00%	大買/大賣/
2020/08/12	189	87.75	96.3	87.09	89.00	92.7	58,690	0.16%	大買/
2020/08/11	139	78.44	137	80.74	81.60	2	56,951	0.00%	大買/大賣/
2020/08/10	12.5	76.79	16	76.96	76.00	-3.5	55,194	-0.01%
2020/08/07	20	75.44	9	75.94	75.50	11	54,697	0.02%
2020/08/06	64	75.59	49	75.33	76.10	15	54,167	0.03%
2020/08/05	11	72.29	45	72.79	73.70	-34	52,876	-0.06%
2020/08/04	8	66.90	13	66.12	67.00	-5	51,476	-0.01%
2020/08/03	18	63.70	12	63.83	63.40	6	51,017	0.01%
2020/07/31	13	63.38	14	64.03	64.30	-1	51,372	0.00%
2020/07/30	12	60.28	36	61.45	62.90	-24	50,629	-0.05%
2020/07/29	11	58.54	51	58.73	59.00	-40	49,351	-0.08%
2020/07/28	25	58.20	83	58.63	59.40	-58	48,793	-0.12%
2020/07/27	16	56.42	33	56.67	56.50	-17	48,176	-0.04%
2020/07/24	22	55.11	25	55.51	54.70	-3	49,017	-0.01%
2020/07/23	17	56.86	79	56.38	56.30	-62	49,234	-0.13%
2020/07/22	3	56.67	5	56.66	56.50	-2	49,184	0.00%
2020/07/21	19	56.17	73	56.61	56.60	-54	48,638	-0.11%
2020/07/20	9	52.48	21	52.69	53.40	-12	47,666	-0.03%
2020/07/17	14	51.82	5	51.72	50.80	9	47,414	0.02%
2020/07/16	10	52.39	2	52.70	52.40	8	47,493	0.02%
2020/07/15	11	52.90	13	53.74	51.80	-2	47,550	0.00%
2020/07/14	14	53.04	8	52.68	52.20	6	47,732	0.01%
2020/07/13	15	54.34	1	55.50	53.90	14	47,803	0.03%
2020/07/10	13	54.89	20	55.39	54.40	-7	48,323	-0.01%
2020/07/09	41	56.93	11	56.80	56.50	30	48,738	0.06%
2020/07/08	3	56.30	106	56.81	56.30	-103	49,117	-0.21%	大賣/鉅額交易
2020/07/07	78	56.40	7	56.26	55.90	71	48,970	0.14%
2020/07/06	149	56.80	27	57.33	57.30	122	48,832	0.25%	大買/鉅額交易
2020/07/03	63	53.42	37	52.63	53.50	26	48,232	0.05%
2020/07/02	7	50.31	3	50.13	50.80	4	47,947	0.01%
2020/07/01	13	50.21	14	50.18	49.45	-1	47,983	0.00%
2020/06/30	13	49.33	78	49.63	50.10	-65	47,110	-0.14%
2020/06/29	8	46.39	9	46.91	46.30	-1	46,253	0.00%
2020/06/24	56	47.47	115	46.96	47.00	-59	46,104	-0.13%	大賣/
2020/06/23	16	46.26	13	46.27	46.10	3	45,327	0.01%
2020/06/22	6	45.94	94	46.02	45.85	-88	45,315	-0.19%
2020/06/19	52	45.50	50	45.40	45.95	2	45,664	0.00%
2020/06/18	57	45.67	17	45.76	45.75	40	45,725	0.09%
2020/06/17	159	45.38	0	0.00	45.00	159	45,501	0.35%	大買/鉅額交易
2020/06/16	10	45.11	12	45.01	45.00	-2	45,354	0.00%
2020/06/15	3	44.40	8	44.49	44.00	-5	45,893	-0.01%
2020/06/12	16	44.64	3	44.80	44.80	13	45,967	0.03%
2020/06/11	40	45.53	53	46.10	44.65	-13	45,829	-0.03%
2020/06/10	38	44.72	82	44.94	45.20	-44	44,609	-0.10%
2020/06/09	7	43.59	15	43.67	43.30	-8	43,921	-0.02%
2020/06/08	18	44.23	6	44.96	43.85	12	44,642	0.03%
2020/06/05	33	45.01	21	44.85	44.80	12	44,671	0.03%
2020/06/04	5	44.45	58	44.36	44.80	-53	44,895	-0.12%
2020/06/03	73	43.75	19	43.54	43.80	54	44,819	0.12%
2020/06/02	30	45.14	12	45.55	43.40	18	44,441	0.04%
2020/06/01	9	42.93	47	42.66	44.10	-38	43,713	-0.09%
2020/05/29	0	0.00	2	40.10	40.10	-2	42,868	0.00%
2020/05/28	15	40.78	16	40.95	40.40	-1	43,321	0.00%
2020/05/27	6	40.15	9	40.28	39.90	-3	43,190	-0.01%
2020/05/26	5	40.05	14	39.92	40.00	-9	43,422	-0.02%
2020/05/25	19	39.21	11	39.15	39.40	8	43,314	0.02%
2020/05/22	58	39.20	7	39.56	39.15	51	43,210	0.12%
2020/05/21	24	40.40	26	40.55	40.75	-2	42,963	0.00%
2020/05/20	27	39.40	11	39.53	39.60	16	42,730	0.04%
2020/05/19	399	37.39	94	38.99	39.10	305	42,249	0.72%	大買/鉅額交易
2020/05/18	54	40.22	355	39.58	39.55	-301	40,794	-0.74%	大賣/鉅額交易
2020/05/15	10	43.18	19	43.46	43.90	-9	39,772	-0.02%
2020/05/14	10	44.13	6	44.93	42.80	4	39,458	0.01%
2020/05/13	12	45.05	2	44.75	44.70	10	39,414	0.03%
2020/05/12	10	44.99	8	44.99	45.00	2	39,518	0.01%
2020/05/11	6	45.28	20	45.46	44.95	-14	40,066	-0.03%
2020/05/08	12	44.88	13	45.08	44.70	-1	39,944	0.00%
2020/05/07	17	43.99	68	44.26	44.30	-51	39,895	-0.13%
2020/05/06	11	42.87	7	42.71	43.05	4	39,295	0.01%
2020/05/05	60	43.76	15	43.29	42.50	45	39,282	0.11%
2020/05/04	0	0.00	2	42.25	43.00	-2	39,354	-0.01%
2020/04/30	8	42.75	25	42.60	42.85	-17	39,758	-0.04%
2020/04/29	39	41.04	217	40.72	42.00	-178	39,510	-0.45%	大賣/鉅額交易
2020/04/28	88	38.99	25	39.28	39.45	63	38,831	0.16%
2020/04/27	86	38.56	87	38.26	38.30	-1	38,629	0.00%
2020/04/24	0	0.00	2	37.70	37.45	-2	38,706	-0.01%
2020/04/23	2	37.60	7	37.92	37.60	-5	38,911	-0.01%
2020/04/22	9	36.34	2	36.88	37.45	7	39,313	0.02%
2020/04/21	23	36.66	12	36.90	36.65	11	39,455	0.03%
2020/04/20	14	38.15	3	38.15	38.10	11	40,149	0.03%
2020/04/17	55	37.92	17	38.44	38.10	38	40,384	0.09%
2020/04/16	13	37.53	10	38.24	38.10	3	40,082	0.01%
2020/04/15	27	38.45	5	39.45	37.40	22	39,668	0.06%
2020/04/14	10	37.59	48	37.94	38.15	-38	38,970	-0.10%
2020/04/13	30	36.05	16	36.28	35.55	14	38,277	0.04%
2020/04/10	12	34.63	9	34.60	35.00	3	37,686	0.01%
2020/04/09	12	34.73	44	34.93	34.70	-32	37,724	-0.08%
2020/04/08	43	33.83	9	33.94	34.00	34	37,357	0.09%
2020/04/07	5	33.08	21	33.16	33.15	-16	36,620	-0.04%
2020/04/06	18	31.42	5	31.10	31.35	13	35,705	0.04%
2020/04/01	11	32.02	1	31.85	31.70	10	35,234	0.03%
2020/03/31	16	32.53	21	32.47	32.00	-5	35,038	-0.01%
2020/03/30	3	30.55	2	29.60	30.90	1	34,207	0.00%
2020/03/27	13	31.05	6	31.43	30.25	7	34,448	0.02%
2020/03/26	8	30.88	20	30.61	31.00	-12	34,488	-0.03%
2020/03/25	15	30.83	19	31.13	31.10	-4	34,099	-0.01%
2020/03/24	3	28.67	7	28.65	28.60	-4	33,725	-0.01%
2020/03/23	19	27.23	9	26.20	27.05	10	33,364	0.03%
2020/03/20	0	0.00	12	26.73	27.05	-12	33,143	-0.04%
2020/03/19	31	25.28	37	25.35	24.60	-6	33,038	-0.02%
2020/03/18	18	27.26	6	27.33	26.20	12	32,226	0.04%
2020/03/17	28	27.61	298	27.39	26.50	-270	31,953	-0.84%	大賣/鉅額交易
2020/03/16	34	30.22	36	29.44	28.40	-2	31,401	-0.01%
2020/03/13	12	30.35	10	30.75	31.45	2	31,149	0.01%
2020/03/12	36	34.16	2	35.60	33.70	34	30,591	0.11%
2020/03/11	22	38.86	16	38.96	37.40	6	29,728	0.02%
2020/03/10	14	38.12	8	38.69	38.95	6	29,350	0.02%
2020/03/09	18	39.68	1	41.85	39.50	17	28,782	0.06%
2020/03/05	9	42.51	12	42.32	41.90	-3	29,206	-0.01%
2020/03/04	4	41.45	3	42.00	41.40	1	28,573	0.00%
2020/03/03	4	40.64	10	41.56	41.45	-6	28,765	-0.02%
2020/03/02	4	39.24	0	0.00	39.25	4	28,375	0.01%
2020/02/27	5	40.40	6	41.07	40.00	-1	28,339	0.00%
2020/02/26	14	41.41	0	0.00	41.25	14	28,229	0.05%
2020/02/25	5	41.75	5	42.00	41.75	0	28,242	0.00%
2020/02/24	1	42.40	1	41.40	42.45	0	28,228	0.00%
2020/02/21	0	0.00	10	42.08	41.70	-10	28,350	-0.04%
2020/02/20	4	42.16	11	42.28	42.00	-7	28,511	-0.02%
2020/02/19	1	41.85	9	41.65	41.75	-8	28,704	-0.03%
2020/02/18	3	41.30	5	41.07	41.10	-2	29,215	-0.01%
2020/02/17	1	41.35	4	41.25	41.35	-3	29,396	-0.01%
2020/02/14	20	42.20	11	41.77	41.50	9	29,899	0.03%
2020/02/13	9	42.19	0	0.00	42.05	9	30,681	0.03%
2020/02/12	61	42.49	66	42.20	42.85	-5	31,059	-0.02%
2020/02/11	17	40.35	21	40.27	40.30	-4	30,346	-0.01%
2020/02/10	18	38.59	17	39.09	39.85	1	30,380	0.00%
2020/02/07	4	39.08	10	39.25	38.90	-6	30,561	-0.02%
2020/02/06	12	39.67	24	40.02	40.20	-12	30,529	-0.04%
2020/02/05	84	39.66	58	40.28	39.15	26	30,330	0.09%
2020/02/04	107	39.79	109	39.24	40.25	-2	29,924	-0.01%	大買/大賣/
2020/02/03	7	36.76	11	35.67	36.75	-4	29,326	-0.01%
2020/01/31	21	38.57	17	39.61	38.65	4	29,221	0.01%
2020/01/30	8	40.46	1	40.50	40.35	7	28,739	0.02%
2020/01/20	3	43.65	15	44.29	44.80	-12	28,516	-0.04%
2020/01/17	8	43.44	6	44.15	43.25	2	28,408	0.01%
2020/01/16	12	43.86	0	0.00	43.60	12	28,750	0.04%
2020/01/15	154	45.00	4	45.16	44.75	150	28,458	0.53%	大買/鉅額交易
2020/01/14	1	45.00	19	45.29	45.40	-18	29,106	-0.06%
2020/01/13	19	43.49	18	43.48	43.90	1	28,019	0.00%
2020/01/10	54	42.14	18	42.01	42.40	36	27,883	0.13%
2020/01/09	4	41.06	0	0.00	41.05	4	28,095	0.01%
2020/01/08	6	40.51	4	40.76	40.45	2	28,732	0.01%
2020/01/07	3	41.20	23	41.40	41.30	-20	29,020	-0.07%
2020/01/06	12	41.43	0	0.00	41.35	12	29,488	0.04%
2020/01/03	6	43.21	0	0.00	42.50	6	29,657	0.02%
2020/01/02	13	42.77	13	43.69	43.60	0	29,556	0.00%
2019/12/31	2	41.90	3	41.87	42.00	-1	29,407	0.00%
2019/12/30	1	41.75	9	41.71	41.80	-8	29,720	-0.03%
2019/12/27	1	41.55	9	41.50	41.65	-8	29,875	-0.03%
2019/12/26	9	41.21	17	41.38	41.10	-8	30,009	-0.03%
2019/12/25	28	41.54	8	41.54	41.50	20	30,110	0.07%
2019/12/24	27	41.75	19	41.88	42.25	8	30,221	0.03%
2019/12/23	25	42.20	6	42.68	41.50	19	29,838	0.06%
2019/12/20	4	43.95	6	43.78	44.10	-2	29,535	-0.01%
2019/12/19	20	44.02	0	0.00	43.90	20	29,698	0.07%
2019/12/18	1	45.00	0	0.00	44.80	1	29,918	0.00%
2019/12/17	3	45.88	5	45.91	45.75	-2	30,235	-0.01%
2019/12/16	2	45.10	5	45.15	45.40	-3	30,282	-0.01%
2019/12/13	16	44.21	13	44.08	44.30	3	30,577	0.01%
2019/12/12	2	44.78	9	44.85	44.75	-7	30,970	-0.02%
2019/12/11	2	44.00	12	44.05	43.90	-10	31,881	-0.03%
2019/12/10	12	43.70	6	43.82	44.00	6	32,413	0.02%
2019/12/09	11	44.92	6	44.71	44.35	5	32,396	0.02%
2019/12/06	2	44.85	8	45.09	44.75	-6	33,039	-0.02%
2019/12/05	17	44.90	15	44.66	44.60	2	33,533	0.01%
2019/12/04	1	44.35	10	44.38	44.20	-9	34,215	-0.03%
2019/12/03	10	44.22	2	44.45	44.80	8	36,255	0.02%
2019/12/02	33	44.35	9	44.76	44.15	24	36,548	0.07%
2019/11/29	21	46.31	5	46.81	46.15	16	37,032	0.04%
2019/11/28	8	47.48	3	47.87	47.00	5	36,977	0.01%
2019/11/27	2	46.75	4	47.06	47.00	-2	36,689	-0.01%
2019/11/26	12	46.69	3	46.80	46.35	9	36,692	0.02%
2019/11/25	18	46.73	6	46.40	46.35	12	36,504	0.03%
2019/11/22	18	47.47	0	0.00	47.00	18	36,500	0.05%
2019/11/21	8	47.98	0	0.00	48.00	8	36,640	0.02%
2019/11/20	19	48.07	2	47.85	48.80	17	37,003	0.05%
2019/11/19	22	48.75	0	0.00	48.55	22	37,762	0.06%
2019/11/18	1	49.05	7	49.76	49.65	-6	37,745	-0.02%
2019/11/15	0	0.00	19	49.76	48.50	-19	37,910	-0.05%
2019/11/14	12	48.46	0	0.00	48.10	12	37,402	0.03%
2019/11/13	39	48.42	23	48.43	48.30	16	37,744	0.04%
2019/11/12	4	48.56	38	48.58	50.00	-34	38,117	-0.09%
2019/11/11	7	47.39	85	47.72	47.10	-78	38,339	-0.20%
2019/11/08	1	46.00	0	0.00	46.00	1	37,832	0.00%
2019/11/07	13	45.33	11	44.98	45.90	2	38,154	0.01%
2019/11/06	54	45.70	10	46.05	45.20	44	38,583	0.11%
2019/11/05	12	47.75	2.6	47.95	47.50	9.4	38,615	0.02%
2019/11/04	12	47.63	12	47.79	47.40	0	39,116	0.00%
2019/11/01	5	46.79	0	0.00	47.20	5	39,316	0.01%
2019/10/31	25	47.69	12	47.69	47.15	13	40,213	0.03%
2019/10/30	1	47.55	17	47.94	48.25	-16	40,268	-0.04%
2019/10/29	13	47.50	2	46.75	46.90	11	40,202	0.03%
2019/10/28	7	47.97	3	47.80	47.50	4	40,359	0.01%
2019/10/25	14	48.32	4	48.15	48.20	10	40,460	0.02%
2019/10/24	25	48.44	14	48.44	48.15	11	40,493	0.03%
2019/10/23	6	48.05	2	48.33	48.25	4	40,302	0.01%
2019/10/22	7	47.49	23	47.91	48.25	-16	40,503	-0.04%
2019/10/21	8	45.88	2	46.10	45.85	6	40,114	0.01%
2019/10/18	10	46.45	1	46.45	46.20	9	40,718	0.02%
2019/10/17	15	47.09	0	0.00	47.00	15	42,029	0.04%
2019/10/16	2	47.40	16	47.59	47.80	-14	43,605	-0.03%
2019/10/15	5	45.84	6	46.62	46.55	-1	43,671	0.00%
2019/10/14	2	45.18	29	45.50	46.35	-27	43,508	-0.06%
2019/10/09	21	43.86	6	43.77	43.10	15	43,186	0.03%
2019/10/08	8	46.06	6	45.88	45.60	2	43,288	0.00%
2019/10/07	3	46.35	12	46.65	46.40	-9	43,819	-0.02%
2019/10/04	5	45.83	7	45.81	45.30	-2	44,048	0.00%
2019/10/03	17	44.60	11	44.25	45.15	6	44,257	0.01%
2019/10/02	13	44.47	23	44.40	44.80	-10	44,342	-0.02%
2019/10/01	16	43.65	16	44.18	44.20	0	44,433	0.00%
2019/09/27	9	43.73	2	44.00	43.65	7	44,569	0.02%
2019/09/26	5	45.97	1	46.30	45.20	4	44,804	0.01%
2019/09/25	11	45.68	9	46.32	45.50	2	45,212	0.00%
2019/09/24	5	47.46	11	47.52	46.65	-6	45,998	-0.01%
2019/09/23	12	47.23	25	47.52	47.65	-13	46,264	-0.03%
2019/09/20	10	45.79	4	46.01	46.50	6	46,602	0.01%
2019/09/19	15	46.47	11	46.48	46.50	4	46,573	0.01%
2019/09/18	11	46.24	4	46.63	46.30	7	46,481	0.02%
2019/09/17	6	46.18	16	46.33	46.10	-10	46,224	-0.02%
2019/09/16	15	44.99	39	45.27	46.80	-24	46,336	-0.05%
2019/09/12	30	44.74	22	44.58	44.95	8	46,632	0.02%
2019/09/11	2	43.25	7	43.33	43.25	-5	47,238	-0.01%
2019/09/10	23	43.30	7	43.46	43.05	16	47,453	0.03%
2019/09/09	10	43.97	39	44.57	44.80	-29	47,335	-0.06%
2019/09/06	84	44.57	38	43.90	43.85	46	47,198	0.10%
2019/09/05	6	43.49	31	43.49	44.65	-25	46,991	-0.05%
2019/09/04	5	41.14	30	40.87	41.25	-25	45,506	-0.05%
2019/09/03	25	40.71	12	41.38	39.80	13	46,523	0.03%
2019/09/02	3	40.02	11	39.74	40.00	-8	46,195	-0.02%
2019/08/30	1	39.75	23	39.78	39.05	-22	46,240	-0.05%
2019/08/29	1	38.85	6	39.23	39.05	-5	46,775	-0.01%
2019/08/28	3	38.75	4	38.85	38.85	-1	46,957	0.00%
2019/08/27	20	39.14	3	39.03	38.55	17	47,307	0.04%
2019/08/26	15	38.98	9	39.14	38.80	6	47,564	0.01%
2019/08/23	9	40.76	1	40.45	40.65	8	47,781	0.02%
2019/08/22	2	40.50	23	40.84	41.10	-21	47,682	-0.04%
2019/08/21	15	39.80	49	40.02	39.55	-34	46,899	-0.07%
2019/08/20	4	39.95	78	40.02	39.90	-74	47,010	-0.16%
2019/08/19	7	39.43	0	0.00	39.70	7	47,277	0.01%
2019/08/16	18	39.38	13	39.79	39.25	5	48,111	0.01%
2019/08/15	38	39.39	36	39.34	39.85	2	48,224	0.00%
2019/08/14	45	39.03	26	39.52	39.00	19	47,799	0.04%
2019/08/13	81	37.48	1	37.50	37.10	80	47,419	0.17%
2019/08/12	12	38.05	0	0.00	38.05	12	48,458	0.02%
2019/08/08	3	37.48	20	37.45	38.15	-17	49,224	-0.03%
2019/08/07	7	36.72	11	36.87	36.35	-4	49,545	-0.01%
2019/08/06	11	34.24	8	35.16	35.75	3	49,334	0.01%
2019/08/05	8	36.24	3	37.00	35.90	5	49,294	0.01%
2019/08/02	26	35.92	4	36.23	36.65	22	49,868	0.04%
2019/08/01	8	37.36	0	0.00	37.25	8	49,421	0.02%
2019/07/31	23	38.09	2	38.35	38.00	21	49,781	0.04%
2019/07/30	13	38.97	2	39.20	38.70	11	49,785	0.02%
2019/07/29	5	40.65	11	40.93	40.20	-6	50,021	-0.01%
2019/07/26	4	41.15	7	41.23	41.15	-3	50,057	-0.01%
2019/07/25	4	41.00	30	40.71	40.60	-26	50,000	-0.05%
2019/07/24	28	40.20	15	40.27	39.50	13	50,101	0.03%
2019/07/23	16	40.67	6	40.95	40.20	10	50,660	0.02%
2019/07/22	17	40.93	17	41.44	41.75	0	50,543	0.00%
2019/07/19	49	41.05	34	41.44	40.60	15	50,467	0.03%
2019/07/18	29	39.39	47	39.33	39.50	-18	49,616	-0.04%
2019/07/17	26	37.58	27	37.53	37.15	-1	48,002	0.00%
2019/07/16	2	37.23	7	37.44	36.85	-5	47,536	-0.01%
2019/07/15	11	36.84	14.3	37.18	37.20	-3.3	48,060	-0.01%
2019/07/12	12	37.05	3	37.47	36.70	9	48,068	0.02%
2019/07/11	8	36.37	18	37.33	37.50	-10	47,836	-0.02%
2019/07/10	7	36.27	12	36.19	35.80	-5	47,672	-0.01%
2019/07/09	28	36.02	16	36.34	35.30	12	47,496	0.03%
2019/07/08	1	37.15	0	0.00	37.15	1	47,678	0.00%
2019/07/05	1	37.70	1	37.35	37.45	0	48,388	0.00%
2019/07/04	5	37.44	4	37.16	37.30	1	49,413	0.00%
2019/07/03	15	37.65	38	37.59	37.20	-23	50,337	-0.05%
2019/07/02	3	38.22	3	38.50	38.50	0	51,725	0.00%
2019/07/01	10	38.70	27	38.48	38.75	-17	52,740	-0.03%
2019/06/28	11	35.51	13	35.60	35.25	-2	52,305	0.00%
2019/06/27	18	35.03	27	35.50	35.50	-9	53,133	-0.02%
2019/06/26	17	34.34	15	34.26	34.50	2	53,161	0.00%
2019/06/25	7	34.57	7	34.39	34.00	0	53,193	0.00%
2019/06/24	6	34.17	5	34.51	34.60	1	53,604	0.00%
2019/06/21	11	34.90	9	34.96	34.55	2	54,627	0.00%
2019/06/20	20	35.28	10	35.54	35.40	10	54,301	0.02%
2019/06/19	5	33.00	32	34.18	34.75	-27	53,334	-0.05%
2019/06/18	17	31.26	14	31.55	31.60	3	52,857	0.01%
2019/06/17	4	32.50	2	32.35	32.00	2	53,956	0.00%
2019/06/14	5	32.38	8	31.91	31.80	-3	54,160	-0.01%
2019/06/13	16	33.28	15	32.81	32.60	1	54,797	0.00%
2019/06/12	38	33.14	28	32.87	32.95	10	54,846	0.02%
2019/06/11	27	33.01	44	33.31	33.50	-17	54,597	-0.03%
2019/06/10	35	29.77	78	30.21	31.00	-43	53,189	-0.08%
2019/06/06	4	28.51	20	28.58	28.65	-16	52,550	-0.03%
2019/06/05	27	30.43	33	29.71	28.70	-6	52,461	-0.01%
2019/06/04	21	29.43	8	29.49	29.45	13	52,060	0.02%
2019/06/03	5	28.95	1	29.05	28.70	4	52,433	0.01%
2019/05/31	7	29.30	11	29.53	29.95	-4	52,430	-0.01%
2019/05/30	23	28.76	16	28.75	28.60	7	52,743	0.01%
2019/05/29	2	27.23	66	28.34	28.65	-64	52,975	-0.12%
2019/05/28	7	28.33	2	28.45	28.00	5	52,718	0.01%
2019/05/27	11	28.55	2	28.80	28.15	9	52,957	0.02%
2019/05/24	34	28.79	16	28.34	28.00	18	52,971	0.03%
2019/05/23	10	28.68	6	28.09	28.30	4	52,209	0.01%
2019/05/22	10	31.27	20	31.11	30.45	-10	51,339	-0.02%
2019/05/21	15	30.62	8	30.83	31.15	7	50,851	0.01%
2019/05/20	14	30.78	6	31.33	30.45	8	50,485	0.02%
2019/05/17	73	33.20	38	33.19	31.60	35	49,911	0.07%
2019/05/16	47	36.29	9	35.28	34.70	38	48,884	0.08%
2019/05/15	2	37.35	25	36.09	37.50	-23	48,004	-0.05%
2019/05/14	13	35.38	32	35.60	35.00	-19	47,407	-0.04%
2019/05/13	2	35.13	30	35.42	35.80	-28	47,291	-0.06%
2019/05/10	3	34.28	15	34.86	34.40	-12	47,036	-0.03%
2019/05/09	22	34.17	7	34.40	33.80	15	46,479	0.03%
2019/05/08	4	34.83	31	35.34	35.60	-27	46,563	-0.06%
2019/05/07	2	34.63	8	34.47	34.55	-6	46,466	-0.01%
2019/05/06	34	32.45	5	33.05	33.05	29	46,278	0.06%
2019/05/03	1	34.50	0	0.00	34.80	1	46,117	0.00%
2019/04/30	1	34.10	12	33.92	34.45	-11	46,322	-0.02%
2019/04/29	52	33.72	17	32.80	32.50	35	45,976	0.08%
2019/04/26	17	36.39	3	36.05	36.05	14	45,347	0.03%
2019/04/25	9	37.13	12	37.21	37.95	-3	44,961	-0.01%
2019/04/24	3	37.60	14	37.79	37.95	-11	44,559	-0.02%
2019/04/23	4	36.46	93	36.52	36.25	-89	44,060	-0.20%
2019/04/22	23	38.37	3	38.22	37.60	20	44,178	0.05%
2019/04/19	5	37.65	11	38.01	37.60	-6	44,972	-0.01%
2019/04/18	16	37.72	13	37.68	37.00	3	44,786	0.01%
2019/04/17	10	37.83	13	37.96	37.55	-3	46,337	-0.01%
2019/04/16	4	38.19	22	38.38	37.25	-18	46,299	-0.04%
2019/04/15	3	36.98	9	37.05	37.10	-6	46,543	-0.01%
2019/04/12	33	37.26	35	36.70	36.70	-2	47,031	0.00%
2019/04/11	0	0.00	1	36.80	36.25	-1	47,585	0.00%
2019/04/10	29	36.76	21.6	36.34	36.00	7.4	47,233	0.02%
2019/04/09	61	37.76	39	36.43	36.35	22	46,493	0.05%
2019/04/08	41	37.34	47	38.14	39.25	-6	46,201	-0.01%
2019/04/03	37	33.91	35	35.21	36.05	2	44,730	0.00%
2019/04/02	35	32.61	28	32.80	32.95	7	43,720	0.02%
2019/04/01	0	0.00	61	31.31	32.30	-61	43,301	-0.14%
2019/03/29	30	29.50	9	29.76	29.60	21	41,989	0.05%
2019/03/28	20	29.64	9	29.77	29.90	11	41,685	0.03%
2019/03/27	41	29.55	43	29.43	29.65	-2	42,032	0.00%
2019/03/26	23	29.42	14	29.70	28.80	9	42,145	0.02%
2019/03/25	15	29.89	14	29.93	30.30	1	41,759	0.00%
2019/03/22	8	29.91	34	29.85	29.85	-26	42,580	-0.06%
2019/03/21	36	29.71	23	30.18	30.15	13	43,142	0.03%
2019/03/20	21	29.07	23	29.42	29.20	-2	43,479	0.00%
2019/03/19	15	28.56	6	27.84	27.80	9	43,091	0.02%
2019/03/18	1	27.60	23	27.51	28.45	-22	43,621	-0.05%
2019/03/15	12	25.94	32	26.18	25.90	-20	44,889	-0.04%
2019/03/14	10	25.32	16	25.49	25.45	-6	45,411	-0.01%
2019/03/13	6	24.98	1	24.85	24.90	5	45,916	0.01%
2019/03/12	10	24.70	10	24.80	24.80	0	46,127	0.00%
2019/03/11	2	24.83	0	0.00	24.40	2	46,637	0.00%
2019/03/08	0	0.00	5	24.87	24.90	-5	47,477	-0.01%
2019/03/07	28	25.35	27	25.44	25.25	1	48,383	0.00%
2019/03/06	3	24.38	6	24.97	24.65	-3	48,546	-0.01%
2019/03/05	16	24.89	23	24.74	24.60	-7	48,447	-0.01%
2019/03/04	33	25.23	80	25.47	26.25	-47	48,144	-0.10%
2019/02/27	7	24.49	2	24.50	24.10	5	47,438	0.01%
2019/02/26	38	24.71	21	24.67	24.25	17	47,534	0.04%
2019/02/25	6	24.27	23	24.33	24.55	-17	47,565	-0.04%
2019/02/22	2	23.35	8	23.36	23.15	-6	47,565	-0.01%
2019/02/21	3	23.38	1	23.45	23.45	2	47,940	0.00%
2019/02/20	5	23.55	1	23.55	23.45	4	48,306	0.01%
2019/02/19	9	23.81	12	23.93	23.90	-3	49,978	-0.01%
2019/02/18	22	24.19	11	24.29	23.70	11	51,142	0.02%
2019/02/15	10	23.99	6	24.13	24.20	4	51,091	0.01%
2019/02/14	0	0.00	19	24.36	24.20	-19	51,262	-0.04%
2019/02/13	0	0.00	23	24.10	24.10	-23	51,254	-0.04%
2019/02/12	12	23.53	24	23.96	23.50	-12	50,880	-0.02%
2019/02/11	5	23.07	42	23.25	23.25	-37	50,453	-0.07%
2019/01/30	3	22.90	6	22.93	22.50	-3	50,157	-0.01%
2019/01/29	22	22.84	17	22.77	22.85	5	49,844	0.01%
2019/01/28	10	22.67	45	22.49	22.35	-35	49,256	-0.07%
2019/01/25	7	21.69	12	21.73	21.70	-5	48,865	-0.01%
2019/01/24	12	21.53	23	21.65	21.60	-11	48,687	-0.02%
2019/01/23	11	21.20	4	20.95	21.15	7	48,309	0.01%
2019/01/22	29	21.39	8	21.23	21.35	21	48,270	0.04%
2019/01/21	32	22.28	8	22.24	22.10	24	48,107	0.05%
2019/01/18	23	21.68	40	22.00	22.15	-17	47,932	-0.04%
2019/01/17	30	21.66	26	21.46	21.45	4	47,527	0.01%
2019/01/16	29	21.26	31	21.51	21.55	-2	47,486	0.00%
2019/01/15	10	21.25	1	21.25	21.10	9	47,224	0.02%
2019/01/14	5	20.74	35	20.81	21.05	-30	47,003	-0.06%
2019/01/11	34	21.50	24	21.34	21.20	10	46,587	0.02%
2019/01/10	19	22.08	14	22.09	22.10	5	45,563	0.01%
2019/01/09	106	22.72	16	22.56	22.05	90	45,111	0.20%	大買/
2019/01/08	31	24.45	12	24.29	24.45	19	43,553	0.04%
2019/01/07	29	24.56	30	24.69	24.10	-1	43,384	0.00%
2019/01/04	21	23.84	10	24.12	23.90	11	42,886	0.03%
2019/01/03	1	24.10	31.1	23.87	24.20	-30.1	42,612	-0.07%
2019/01/02	5	22.80	31	22.91	23.10	-26	42,096	-0.06%
2018/12/28	21	22.43	12	22.65	22.30	9	41,712	0.02%
2018/12/27	3	22.35	76	22.63	23.20	-73	41,775	-0.17%
2018/12/26	51	22.00	4	21.50	21.20	47	40,818	0.12%
2018/12/25	19	22.42	11	22.24	22.05	8	40,503	0.02%
2018/12/24	5	23.02	34	23.25	23.45	-29	40,305	-0.07%
2018/12/22	21	22.61	0.5	22.60	22.60	20.5	40,166	0.05%
2018/12/21	30	22.83	24	22.88	22.90	6	40,995	0.01%
2018/12/20	3	22.77	36	22.79	22.95	-33	40,686	-0.08%
2018/12/19	50	22.84	39	22.63	22.25	11	40,167	0.03%
2018/12/18	12	22.97	8	22.97	23.10	4	40,020	0.01%
2018/12/17	54	22.70	45	23.30	22.45	9	39,933	0.02%
2018/12/14	53	23.07	24	22.75	22.60	29	39,015	0.07%
2018/12/13	31	23.17	0	0.00	22.95	31	38,567	0.08%
2018/12/12	51	24.42	4	24.78	24.20	47	38,480	0.12%
2018/12/11	10	24.52	16	24.68	24.65	-6	39,611	-0.02%
2018/12/10	67	24.12	103	24.16	24.45	-36	39,067	-0.09%	大賣/
2018/12/07	8	21.55	48	22.69	23.35	-40	37,090	-0.11%
2018/12/06	29	21.55	2	23.10	21.25	27	36,201	0.07%
2018/12/05	0	0.00	9	22.70	22.90	-9	35,368	-0.03%
2018/12/04	9	22.68	9	22.96	22.55	0	35,143	0.00%
2018/12/03	8	22.28	16	22.73	22.75	-8	34,558	-0.02%
2018/11/30	33	20.76	94	21.03	21.15	-61	33,688	-0.18%
2018/11/29	19	20.07	47	20.33	20.00	-28	32,619	-0.09%
2018/11/28	0	0.00	30	19.95	19.95	-30	32,253	-0.09%
2018/11/27	12	19.65	60	19.78	20.00	-48	32,012	-0.15%
2018/11/26	5	18.87	0	0.00	18.75	5	31,484	0.02%
2018/11/23	11	18.74	4	18.95	18.70	7	31,339	0.02%
2018/11/22	41	19.28	0	0.00	18.65	41	31,097	0.13%
2018/11/21	8	19.96	14	19.96	20.05	-6	30,694	-0.02%
2018/11/20	10	19.95	25	19.84	19.95	-15	30,241	-0.05%
2018/11/19	0	0.00	3	19.88	19.80	-3	30,093	-0.01%
2018/11/16	10	19.42	72	19.81	19.65	-62	30,298	-0.20%
2018/11/15	16	17.62	470	18.22	18.70	-454	28,350	-1.60%	大賣/鉅額交易
2018/11/14	12	17.09	0	0.00	17.00	12	26,927	0.04%
2018/11/13	65	16.21	20	16.55	16.85	45	26,700	0.17%
2018/11/12	185	16.72	19	16.69	16.70	166	26,521	0.63%	大買/鉅額交易
2018/11/09	0	0.00	13	16.15	16.15	-13	26,558	-0.05%
2018/11/08	5	16.09	2	15.75	15.80	3	26,801	0.01%
2018/11/07	0	0.00	6	16.10	16.10	-6	27,035	-0.02%
2018/11/06	3	15.63	0	0.00	15.45	3	27,593	0.01%
2018/11/05	0	0.00	24	15.91	16.00	-24	27,724	-0.09%
2018/11/02	15	15.67	0	0.00	15.60	15	28,102	0.05%
2018/10/31	8	15.05	13	15.17	15.05	-5	27,747	-0.02%
2018/10/30	10	14.58	2	14.50	14.65	8	27,564	0.03%
2018/10/29	4	15.63	0	0.00	14.60	4	27,263	0.01%
2018/10/26	15	16.21	16	15.91	15.90	-1	26,957	0.00%
2018/10/25	5	16.00	6	16.01	16.00	-1	26,810	0.00%
2018/10/24	7	16.14	13	16.48	16.45	-6	26,656	-0.02%
2018/10/22	8	16.18	40	16.35	16.35	-32	26,571	-0.12%
2018/10/17	10	16.35	25	16.09	16.05	-15	26,163	-0.06%
2018/10/16	10	16.33	0	0.00	15.85	10	25,958	0.04%
2018/10/15	5	16.25	0	0.00	16.30	5	25,623	0.02%
2018/10/12	5	15.95	15	16.08	16.45	-10	25,490	-0.04%
2018/10/11	19	15.88	2	15.85	15.80	17	25,153	0.07%
2018/10/09	45	18.31	10	17.55	17.55	35	24,461	0.14%
2018/10/08	11	18.70	17	19.05	19.20	-6	23,636	-0.03%
2018/10/05	22	18.46	1	18.75	18.65	21	23,400	0.09%
2018/10/04	24	19.22	8	19.22	19.15	16	22,736	0.07%
2018/10/03	10	19.63	10	19.55	19.50	0	22,549	0.00%
2018/10/02	11	19.61	2	19.60	19.55	9	22,337	0.04%
2018/10/01	28	20.09	0	0.00	20.15	28	21,979	0.13%
2018/09/28	36	20.23	91	20.31	20.05	-55	21,947	-0.25%
2018/09/27	22	19.92	3	19.97	19.55	19	21,033	0.09%
2018/09/26	65	20.04	22	19.97	20.00	43	20,762	0.21%
2018/09/25	4	20.00	57	19.91	20.30	-53	20,528	-0.26%
2018/09/21	78	19.11	64	19.01	19.10	14	19,851	0.07%
2018/09/20	37	19.83	18	19.89	19.75	19	18,981	0.10%
2018/09/19	34	20.00	21	20.13	19.70	13	18,655	0.07%
2018/09/18	187	19.94	244	19.86	19.85	-57	18,040	-0.32%	大買/大賣/
2018/09/17	60	19.79	103	20.00	20.05	-43	17,160	-0.25%	大賣/
2018/09/14	22	18.94	28	18.70	19.00	-6	14,851	-0.04%
2018/09/13	7	18.22	4	18.50	18.15	3	14,092	0.02%
2018/09/12	1	17.65	33	18.02	18.15	-32	13,716	-0.23%
2018/09/11	12	17.40	13	17.30	17.70	-1	13,564	-0.01%
2018/09/07	1	17.50	10	17.60	17.60	-9	15,843	-0.06%
2018/09/06	20	18.21	12	18.19	18.00	8	16,187	0.05%
2018/09/05	10	18.31	8	18.23	18.20	2	16,433	0.01%
2018/09/04	0	0.00	24	18.38	18.10	-24	16,252	-0.15%
2018/09/03	3	17.70	29	17.91	17.75	-26	15,655	-0.17%
2018/08/31	4	17.59	4	17.61	17.60	0	15,537	0.00%
2018/08/30	3	17.78	0	0.00	17.80	3	15,546	0.02%
2018/08/29	23	17.99	1	17.95	17.85	22	15,551	0.14%
2018/08/28	4	18.13	24	18.15	18.00	-20	15,641	-0.13%
2018/08/27	18	17.91	2	17.90	17.95	16	15,741	0.10%
2018/08/24	10	17.71	13	18.01	18.00	-3	15,638	-0.02%
2018/08/23	11	17.81	85	17.81	18.20	-74	15,332	-0.48%
2018/08/22	11	17.14	0	0.00	17.20	11	14,617	0.08%
2018/08/21	11	17.04	2	17.15	17.15	9	14,688	0.06%
2018/08/20	14	17.21	10	16.95	17.00	4	14,688	0.03%
2018/08/17	28	17.79	20	17.85	17.60	8	14,521	0.06%
2018/08/16	6	17.62	69	17.69	17.85	-63	14,172	-0.44%
2018/08/15	39	17.38	10	17.38	17.25	29	13,676	0.21%
2018/08/14	20	17.36	15	17.35	17.40	5	13,305	0.04%
2018/08/13	79	16.87	104	17.31	17.10	-25	13,070	-0.19%	大賣/
2018/08/10	49	16.74	12	16.71	16.65	37	12,408	0.30%
2018/08/09	60	16.68	61	16.70	17.00	-1	12,170	-0.01%
2018/08/08	10	16.15	1	16.15	16.10	9	11,779	0.08%
2018/08/06	0	0.00	55	16.15	16.15	-55	12,129	-0.45%
2018/08/03	12	15.99	1	15.95	16.10	11	12,175	0.09%
2018/08/02	18	16.01	6	15.98	15.95	12	12,278	0.10%
2018/08/01	12	16.33	100	16.33	16.35	-88	12,262	-0.72%
2018/07/30	0	0.00	9	16.31	16.40	-9	12,401	-0.07%
2018/07/27	0	0.00	21	16.55	16.70	-21	12,434	-0.17%
2018/07/26	20	16.45	10	16.35	16.35	10	12,468	0.08%
2018/07/25	45	16.55	25	16.59	16.55	20	12,586	0.16%
2018/07/24	18	16.43	14	16.51	16.50	4	12,665	0.03%
2018/07/23	18	16.25	30	16.30	16.40	-12	12,732	-0.09%
2018/07/20	11	16.46	0	0.00	16.40	11	12,842	0.09%
2018/07/19	18	16.54	5	16.55	16.45	13	13,167	0.10%
2018/07/18	5	16.25	13	16.35	16.35	-8	13,360	-0.06%
2018/07/17	50	16.10	0	0.00	16.10	50	13,385	0.37%
2018/07/16	2	16.20	0	0.00	16.20	2	13,548	0.01%
2018/07/13	1	16.15	0	0.00	16.20	1	13,757	0.01%
2018/07/12	104	16.03	5	16.10	16.10	99	13,823	0.72%	大買/
2018/07/10	0	0.00	10	16.00	15.95	-10	13,873	-0.07%
2018/07/09	4	15.40	5	15.70	15.50	-1	13,935	-0.01%
2018/07/06	32	15.59	1	15.75	15.40	31	14,054	0.22%
2018/07/05	5	15.95	29	16.10	16.15	-24	13,880	-0.17%
2018/07/04	10	15.95	23	15.83	15.85	-13	13,881	-0.09%
2018/07/03	19	16.16	4	15.80	15.80	15	13,830	0.11%
2018/06/29	10	16.30	0	0.00	16.30	10	13,797	0.07%
2018/06/28	2	16.20	0	0.00	16.10	2	13,784	0.01%
2018/06/27	17	16.44	25	16.46	16.20	-8	13,772	-0.06%
2018/06/26	12	16.38	8	16.48	16.40	4	13,846	0.03%
2018/06/25	0	0.00	10	16.90	16.90	-10	13,926	-0.07%
2018/06/22	2	16.95	0	0.00	16.90	2	14,169	0.01%
2018/06/21	13	17.11	0	0.00	17.10	13	14,225	0.09%
2018/06/20	32	17.20	0	0.00	17.20	32	14,345	0.22%
2018/06/19	11	17.55	7	17.63	17.40	4	14,405	0.03%
2018/06/15	105	18.27	204	18.93	17.70	-99	14,212	-0.70%	大買/大賣/
2018/06/14	8	17.50	3	17.40	17.70	5	12,301	0.04%
2018/06/13	162	17.41	2	17.35	17.15	160	12,135	1.32%	大買/鉅額交易
2018/06/12	8	17.26	20	17.15	17.05	-12	11,916	-0.10%
2018/06/11	2	17.20	6	17.17	17.10	-4	12,169	-0.03%
2018/06/08	14	17.11	0	0.00	17.15	14	12,277	0.11%
2018/06/07	8	17.17	0	0.00	17.10	8	12,593	0.06%
2018/06/05	21	17.40	2	17.35	17.25	19	12,917	0.15%
2018/06/04	22	17.16	33	17.36	17.60	-11	13,377	-0.08%
2018/06/01	8	16.83	1	16.80	16.80	7	13,253	0.05%
2018/05/31	15	16.95	10	16.80	16.80	5	13,361	0.04%
2018/05/30	4	16.80	4	16.90	16.80	0	13,572	0.00%
2018/05/29	6	17.05	0	0.00	17.05	6	13,743	0.04%
2018/05/28	16	17.34	13	17.40	17.40	3	14,087	0.02%
2018/05/25	10	17.35	0	0.00	17.20	10	14,339	0.07%
2018/05/24	6	17.50	0	0.00	17.40	6	14,560	0.04%
2018/05/23	0	0.00	13	17.48	17.40	-13	15,030	-0.09%
2018/05/21	0	0.00	10	17.60	17.65	-10	16,406	-0.06%
2018/05/16	147	17.50	3	17.50	17.50	144	17,687	0.81%	大買/鉅額交易
2018/05/15	0	0.00	14	17.38	17.35	-14	18,190	-0.08%
2018/05/14	6	17.18	33	17.20	17.15	-27	19,184	-0.14%
2018/05/11	13	17.32	0	0.00	17.15	13	19,930	0.07%
2018/05/09	17	17.34	0	0.00	17.15	17	21,965	0.08%
2018/05/08	10	17.00	10	17.22	17.20	0	24,181	0.00%
2018/05/04	2	16.95	11	16.75	16.75	-9	27,077	-0.03%
2018/05/03	8	17.20	15	17.30	17.25	-7	28,152	-0.02%
2018/05/02	8	16.95	14	17.05	17.05	-6	29,687	-0.02%
2018/04/30	7	16.85	8	17.01	16.80	-1	29,843	0.00%
2018/04/27	17	16.71	0	0.00	16.50	17	30,038	0.06%
2018/04/26	12	17.03	13	16.60	16.60	-1	30,253	0.00%
2018/04/25	12	16.41	150	16.03	16.80	-138	30,650	-0.45%	大賣/鉅額交易
2018/04/24	3	16.98	222	17.65	16.90	-219	30,719	-0.71%	大賣/鉅額交易
2018/04/23	0	0.00	9	17.90	17.95	-9	31,375	-0.03%
2018/04/20	0	0.00	8	18.25	18.25	-8	31,439	-0.03%
2018/04/19	16	18.28	0	0.00	18.20	16	31,528	0.05%
2018/04/18	72	18.27	8	18.05	18.05	64	31,638	0.20%
2018/04/17	1	18.05	0	0.00	18.05	1	31,653	0.00%
2018/04/16	6	18.57	0	0.00	18.35	6	31,826	0.02%
2018/04/13	6	18.80	7	18.82	18.75	-1	32,570	0.00%
2018/04/12	101	18.70	15	18.65	18.65	86	32,799	0.26%	大買/
2018/04/11	12	18.28	2	18.20	18.00	10	32,798	0.03%
2018/04/10	24	18.34	150	18.27	18.10	-126	32,831	-0.38%	大賣/鉅額交易
2018/04/09	4	18.25	0	0.00	18.15	4	32,971	0.01%
2018/04/03	9	18.55	33	18.58	18.55	-24	33,070	-0.07%
2018/04/02	12	18.76	0	0.00	18.75	12	33,166	0.04%
2018/03/30	5	18.95	0	0.00	18.85	5	33,583	0.01%
2018/03/29	22	19.06	0	0.00	18.85	22	33,733	0.07%
2018/03/27	5	19.25	12	19.53	19.65	-7	33,767	-0.02%
2018/03/26	57	19.07	3	19.05	18.90	54	33,654	0.16%
2018/03/23	18	18.73	5	18.70	18.70	13	33,972	0.04%
2018/03/22	9	19.61	0	0.00	19.20	9	34,072	0.03%
2018/03/21	7	20.24	0	0.00	19.95	7	34,411	0.02%
2018/03/20	13	19.95	2	20.05	20.05	11	34,540	0.03%
2018/03/19	5	20.10	0	0.00	19.80	5	34,878	0.01%
2018/03/16	12	20.07	8	20.11	19.75	4	35,823	0.01%
2018/03/15	6	20.09	11	20.10	20.05	-5	36,500	-0.01%
2018/03/14	2	20.00	3	19.85	19.85	-1	36,260	0.00%
2018/03/13	19	20.20	15	20.15	20.15	4	36,428	0.01%
2018/03/12	81	19.90	39	19.76	19.85	42	36,767	0.11%
2018/03/09	2	19.65	5	19.61	19.55	-3	36,757	-0.01%
2018/03/08	0	0.00	11	19.85	19.80	-11	36,560	-0.03%
2018/03/07	2	19.30	23	19.18	19.10	-21	35,992	-0.06%
2018/03/06	155	19.25	7	19.25	19.25	148	35,838	0.41%	大買/鉅額交易
2018/03/05	20	19.43	17	19.07	18.80	3	35,853	0.01%
2018/03/02	13	19.61	16	19.73	19.55	-3	35,579	-0.01%
2018/03/01	5	20.34	9	20.18	20.15	-4	35,353	-0.01%
2018/02/27	21	20.01	155	19.95	20.20	-134	34,992	-0.38%	大賣/鉅額交易
2018/02/26	27	20.18	0	0.00	19.90	27	34,738	0.08%
2018/02/23	132	20.84	6	20.64	20.20	126	34,638	0.36%	大買/鉅額交易
2018/02/22	109	20.29	19	20.59	20.60	90	34,304	0.26%	大買/
2018/02/21	11	19.91	87	19.39	19.90	-76	33,667	-0.23%
2018/02/12	28	19.41	17	18.61	18.50	11	33,096	0.03%
2018/02/09	7	17.65	2	19.00	19.00	5	32,711	0.02%
2018/02/08	16	19.31	19	18.79	18.70	-3	32,221	-0.01%
2018/02/07	16	19.71	84	19.78	19.35	-68	31,995	-0.21%
2018/02/06	33	19.44	8	19.05	19.05	25	31,452	0.08%
2018/02/05	13	20.60	55	20.65	21.00	-42	30,419	-0.14%
2018/02/02	14	20.75	11	21.03	20.90	3	29,702	0.01%
2018/02/01	100	21.15	35.3	21.07	21.10	64.7	28,889	0.22%
2018/01/31	53	20.04	395	20.12	21.20	-342	28,550	-1.20%	大賣/鉅額交易
2018/01/30	148	19.82	90	20.10	19.60	58	26,485	0.22%	大買/
2018/01/29	90	19.13	133	19.04	19.80	-43	25,279	-0.17%	大賣/
2018/01/26	29	18.74	144	18.77	18.55	-115	24,190	-0.48%	大賣/鉅額交易
2018/01/25	88	18.27	175	18.35	18.60	-87	23,074	-0.38%	大賣/
2018/01/24	106	17.38	8	17.35	17.30	98	21,455	0.46%	大買/
2018/01/23	117	17.47	25	17.67	17.70	92	21,151	0.43%	大買/
2018/01/22	11	17.41	20	17.35	17.15	-9	20,782	-0.04%
2018/01/19	15	18.07	1	17.90	17.85	14	20,467	0.07%
2018/01/18	96	17.90	0	0.00	17.85	96	19,948	0.48%
2018/01/17	23	17.94	77	17.98	17.90	-54	19,607	-0.28%
2018/01/16	15	17.25	25	17.43	17.55	-10	18,760	-0.05%
2018/01/15	43	17.31	10	17.35	17.10	33	18,568	0.18%
2018/01/12	51	17.50	100	17.48	17.50	-49	18,286	-0.27%
2018/01/11	10	17.05	26	17.16	17.30	-16	17,938	-0.09%
2018/01/10	86	16.98	0	0.00	16.85	86	17,791	0.48%
2018/01/09	53	17.43	110	17.64	17.30	-57	17,540	-0.32%	大賣/
2018/01/04	10	16.60	22	16.60	16.65	-12	16,125	-0.07%
2018/01/03	41	16.69	0	0.00	16.60	41	16,023	0.26%
2018/01/02	37	16.67	0	0.00	16.80	37	15,821	0.23%

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－28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－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

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