欣興 (3037)-第一金-中壢券商分點個股進出

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
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－第一金-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	13.1	182.89	0	0.00	182.50	13.1	13,658	0.10%
2024/06/13	7	184.57	0.3	186.45	184.00	6.7	14,080	0.05%
2024/06/12	2	184.76	3	187.17	185.50	-1	14,206	-0.01%
2024/06/11	1.1	183.50	1.1	182.55	182.50	0	14,181	0.00%
2024/06/07	13.1	184.69	0	0.00	184.00	13.1	14,261	0.09%
2024/06/06	0	189.00	1	191.00	187.50	-1	14,334	-0.01%
2024/06/05	2	186.75	1	185.50	185.50	1	14,363	0.01%
2024/06/04	4	188.00	2	188.00	187.50	2	14,544	0.01%
2024/06/03	3	191.81	7	190.36	188.50	-4	14,621	-0.03%
2024/05/31	4.3	185.70	1	188.00	182.50	3.3	14,691	0.02%
2024/05/30	12.1	187.76	0	0.00	187.50	12.1	14,557	0.08%
2024/05/29	9.1	194.59	6.4	194.74	191.00	2.7	14,548	0.02%
2024/05/28	1	189.00	0.1	190.50	192.00	0.9	14,136	0.01%
2024/05/27	1.1	189.60	0	0.00	192.00	1.1	14,502	0.01%
2024/05/24	21.1	188.71	0	0.00	189.00	21.1	15,438	0.14%
2024/05/23	0	0.00	34.7	189.35	191.00	-34.7	15,954	-0.22%
2024/05/22	6	182.33	9	181.72	182.50	-3	15,873	-0.02%
2024/05/21	2	181.51	2	180.00	182.00	0	16,037	0.00%
2024/05/20	1.4	180.64	0	0.00	180.50	1.4	16,176	0.01%
2024/05/16	7	184.86	2	185.25	183.00	5	17,068	0.03%
2024/05/15	2	183.25	0	0.00	182.50	2	17,079	0.01%
2024/05/14	3.1	183.34	0.1	184.50	183.50	3	17,191	0.02%
2024/05/13	2	186.25	0	0.00	186.50	2	17,219	0.01%
2024/05/10	0.1	188.97	1	191.00	190.00	-0.9	17,236	-0.01%
2024/05/09	0	0.00	5	191.80	190.50	-5	17,221	-0.03%
2024/05/08	0	180.50	10	187.60	189.00	-10	17,053	-0.06%
2024/05/07	0	181.00	0	0.00	182.00	0	16,965	0.00%
2024/05/06	0	0.00	6.8	182.74	184.00	-6.8	17,182	-0.04%
2024/05/03	7.5	178.96	6	176.75	176.00	1.5	17,232	0.01%
2024/05/02	4.3	178.93	2	178.00	178.00	2.3	17,587	0.01%
2024/04/29	3	182.67	4.3	184.00	184.00	-1.3	17,823	-0.01%
2024/04/26	6	184.15	4.1	181.88	182.50	1.9	18,070	0.01%
2024/04/25	11.2	188.11	6.7	187.83	184.00	4.5	18,192	0.02%
2024/04/24	1	187.00	18.2	184.01	187.00	-17.2	17,703	-0.10%
2024/04/23	0.1	171.50	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	1	169.94	0	0.00	167.50	1	17,483	0.01%
2024/04/19	9.1	173.09	0	0.00	170.00	9.1	17,462	0.05%
2024/04/18	1.5	178.00	3	179.67	178.50	-1.5	17,256	-0.01%
2024/04/17	8.1	176.12	6	177.92	179.00	2.1	17,275	0.01%
2024/04/16	5.2	177.54	2	181.50	177.00	3.2	17,189	0.02%
2024/04/15	9.7	183.83	0	0.00	182.50	9.7	17,092	0.06%
2024/04/12	0	0.00	3	193.33	194.00	-3	16,828	-0.02%
2024/04/11	3	190.17	0	0.00	192.50	3	16,964	0.02%
2024/04/10	3.3	193.36	2	193.50	191.50	1.3	17,078	0.01%
2024/04/09	4	195.87	0	0.00	193.50	4	17,147	0.02%
2024/04/08	1	199.50	10.3	197.52	199.00	-9.3	17,073	-0.05%
2024/04/02	2	193.50	4	194.62	193.50	-2	16,766	-0.01%
2024/04/01	3.1	194.73	3	196.17	193.00	0.1	16,727	0.00%
2024/03/29	2	192.00	3	193.00	191.00	-1	16,622	-0.01%
2024/03/28	3	188.83	0.2	190.50	190.00	2.8	16,502	0.02%
2024/03/27	0.2	191.54	0	0.00	191.50	0.2	16,503	0.00%
2024/03/26	8.5	196.45	3.1	193.74	190.00	5.4	16,579	0.03%
2024/03/25	1.1	195.60	3.6	198.07	198.00	-2.5	16,372	-0.02%
2024/03/22	3.1	195.85	19.3	197.46	200.00	-16.2	16,352	-0.10%
2024/03/21	4	201.63	14	200.66	200.00	-10	16,283	-0.06%
2024/03/20	14.1	196.92	4	197.35	196.50	10.1	16,104	0.06%
2024/03/19	5.5	192.64	25.9	192.43	192.50	-20.4	15,743	-0.13%
2024/03/18	3	183.67	11	183.59	187.00	-8	15,167	-0.05%
2024/03/15	2.4	173.80	2	174.50	172.00	0.4	14,782	0.00%
2024/03/14	0.1	177.50	1.5	178.00	177.50	-1.4	14,960	-0.01%
2024/03/13	3.1	178.83	1.7	181.06	177.50	1.4	14,974	0.01%
2024/03/12	1	181.00	1.1	180.15	182.00	-0.1	14,884	0.00%
2024/03/11	0	0.00	3	175.83	177.00	-3	14,746	-0.02%
2024/03/08	5	172.80	10.1	174.15	173.50	-5.1	14,819	-0.03%
2024/03/07	1	175.44	6	176.00	172.50	-5	14,725	-0.03%
2024/03/06	13.7	174.23	0	0.00	174.00	13.7	14,683	0.09%
2024/03/05	1.2	179.00	0	0.00	178.00	1.2	14,731	0.01%
2024/03/04	2	181.00	2	180.50	180.50	0	14,948	0.00%
2024/03/01	2	178.75	1.1	178.05	178.00	1	15,050	0.01%
2024/02/29	12.6	175.18	28	174.95	179.50	-15.4	14,991	-0.10%
2024/02/27	50.9	183.51	17	185.14	179.00	33.9	14,636	0.23%
2024/02/26	14.1	192.95	21.8	194.90	196.00	-7.7	13,782	-0.06%
2024/02/23	0.1	190.00	2.4	190.15	188.00	-2.3	13,574	-0.02%
2024/02/22	2.3	188.74	3	187.33	189.00	-0.8	13,899	-0.01%
2024/02/21	1	190.00	2	189.50	189.50	-1	13,926	-0.01%
2024/02/20	6.3	190.39	1	191.50	190.50	5.3	13,945	0.04%
2024/02/19	5	189.40	14.5	189.82	192.50	-9.5	13,727	-0.07%
2024/02/16	2.1	180.76	0.7	180.84	182.00	1.4	13,206	0.01%
2024/02/15	1.1	177.50	5	179.70	180.50	-3.9	13,208	-0.03%
2024/02/05	1.2	176.20	2	176.50	176.50	-0.9	13,201	-0.01%
2024/02/02	0.1	178.50	8.1	179.37	180.00	-8	13,273	-0.06%
2024/02/01	1.1	177.32	0	0.00	177.50	1.1	13,239	0.01%
2024/01/31	3.1	176.84	3	176.50	176.00	0.1	13,263	0.00%
2024/01/30	3.1	178.68	2.5	179.09	178.00	0.6	13,303	0.00%
2024/01/29	4.1	177.50	16.3	177.03	178.00	-12.2	13,226	-0.09%
2024/01/26	12	172.38	1	172.50	171.50	11	13,187	0.08%
2024/01/25	1	174.50	24.2	174.85	175.50	-23.2	13,195	-0.18%
2024/01/24	8.1	170.12	1	169.50	169.50	7.1	12,861	0.05%
2024/01/23	3.4	172.74	12	172.00	174.50	-8.6	12,765	-0.07%
2024/01/22	17.1	173.27	8.2	174.02	175.00	9	12,782	0.07%
2024/01/19	3	166.50	26.4	166.56	169.50	-23.4	12,792	-0.18%
2024/01/18	2	157.00	25.1	157.60	157.00	-23.1	12,858	-0.18%
2024/01/17	2	159.25	0	0.00	158.50	2	12,936	0.02%
2024/01/16	13.1	160.86	5	161.10	162.00	8.1	13,170	0.06%
2024/01/15	18	159.31	57	159.96	159.50	-39	13,188	-0.30%
2024/01/12	5.2	159.71	1	160.50	159.00	4.2	13,212	0.03%
2024/01/11	1.6	161.04	0	0.00	160.50	1.6	13,277	0.01%
2024/01/10	1	161.02	1	162.00	162.50	0	13,469	0.00%
2024/01/09	2	162.50	4	163.88	162.50	-2	13,506	-0.01%
2024/01/08	2	161.75	0	0.00	161.00	2	13,686	0.01%
2024/01/05	12.4	162.85	0	0.00	160.00	12.4	13,824	0.09%
2024/01/04	12.4	166.54	63	166.06	164.50	-50.6	13,724	-0.37%
2024/01/03	4.6	170.76	1	171.50	170.00	3.6	13,823	0.03%
2024/01/02	9.3	174.08	1	176.50	173.00	8.3	13,782	0.06%
2023/12/29	1	176.00	2	176.00	176.00	-1	13,827	-0.01%
2023/12/28	7.1	175.93	37	176.00	175.50	-29.9	13,892	-0.22%
2023/12/27	0.1	177.50	0	0.00	178.00	0.1	13,959	0.00%
2023/12/26	0	0.00	2	177.75	177.50	-2	14,136	-0.01%
2023/12/25	0	0.00	1	176.98	175.00	-1	14,217	-0.01%
2023/12/22	6.2	176.97	0	0.00	175.00	6.2	14,389	0.04%
2023/12/21	0.3	177.50	11.1	178.04	179.00	-10.8	14,380	-0.08%
2023/12/20	4.2	173.45	0	0.00	173.00	4.2	14,324	0.03%
2023/12/19	54.3	175.02	3	174.83	174.50	51.3	14,450	0.36%
2023/12/18	6.4	178.55	2	178.75	176.00	4.4	14,520	0.03%
2023/12/15	2	180.50	26.7	181.34	182.00	-24.7	14,636	-0.17%
2023/12/14	1.3	179.28	30	179.71	180.50	-28.7	14,685	-0.20%
2023/12/13	4	176.13	8	176.50	177.00	-4	14,720	-0.03%
2023/12/12	5	177.20	3	177.17	176.00	2	15,164	0.01%
2023/12/11	6.1	177.83	7.2	179.82	178.00	-1.1	15,193	-0.01%
2023/12/08	0	0.00	12.3	174.13	174.50	-12.3	14,950	-0.08%
2023/12/07	4.1	169.28	2	169.50	168.50	2.1	15,016	0.01%
2023/12/06	4	171.25	0	172.00	170.00	4	15,083	0.03%
2023/12/05	9.1	172.80	0.1	175.00	171.50	9	15,110	0.06%
2023/12/04	15.2	175.70	8.2	174.98	177.00	7	14,993	0.05%
2023/12/01	7.2	176.01	2.7	176.62	176.00	4.5	14,991	0.03%
2023/11/30	7.2	174.86	12	175.54	177.00	-4.8	14,954	-0.03%
2023/11/29	21	172.71	3	174.67	175.00	18	14,807	0.12%
2023/11/28	8.1	170.43	12.2	170.05	170.00	-4.1	14,628	-0.03%
2023/11/27	1.1	166.00	0	0.00	164.50	1.1	14,593	0.01%
2023/11/24	1.2	166.57	1	168.00	167.00	0.2	14,773	0.00%
2023/11/23	3.2	168.63	3	167.83	168.00	0.2	15,109	0.00%
2023/11/22	8	169.50	4.7	170.91	171.00	3.3	15,101	0.02%
2023/11/21	11.4	167.15	10	167.10	168.50	1.4	15,184	0.01%
2023/11/20	5.1	159.82	6	161.25	160.00	-0.9	15,423	-0.01%
2023/11/17	1	158.00	8.1	158.19	159.00	-7.1	15,336	-0.05%
2023/11/16	2	154.50	0	0.00	155.00	2	15,363	0.01%
2023/11/15	0	0.00	3.1	155.50	154.50	-3.1	15,352	-0.02%
2023/11/14	1.1	154.90	0	0.00	153.00	1.1	15,321	0.01%
2023/11/13	1.2	155.50	2	155.75	156.00	-0.8	15,446	-0.01%
2023/11/10	6	150.17	0	0.00	151.00	6	15,571	0.04%
2023/11/09	2	152.25	1	154.00	154.50	1	15,603	0.01%
2023/11/08	0	0.00	4.4	154.00	154.50	-4.4	15,739	-0.03%
2023/11/07	3.3	153.69	0	0.00	153.50	3.3	15,824	0.02%
2023/11/06	2.1	157.07	2	158.00	158.00	0.1	16,019	0.00%
2023/11/03	2.1	153.55	7.3	154.28	155.50	-5.2	16,388	-0.03%
2023/11/02	0.1	150.50	3.2	149.68	151.00	-3.1	16,370	-0.02%
2023/11/01	2.1	144.93	0	0.00	144.50	2.1	16,377	0.01%
2023/10/31	5	144.80	0.3	144.12	143.00	4.7	16,639	0.03%
2023/10/30	1.3	145.85	0.3	145.50	145.50	1	17,143	0.01%
2023/10/27	4	149.25	6	150.41	147.00	-2	17,194	-0.01%
2023/10/26	32.5	151.22	22.3	152.67	149.00	10.2	17,353	0.06%
2023/10/25	6.4	157.51	2	160.00	157.00	4.4	17,380	0.03%
2023/10/24	4.4	154.00	4	155.50	157.00	0.4	17,972	0.00%
2023/10/23	2.3	159.57	0	0.00	158.50	2.3	18,580	0.01%
2023/10/20	1	156.50	1	159.50	161.00	0	19,659	0.00%
2023/10/19	2	159.76	1	160.50	160.00	1	20,246	0.01%
2023/10/18	5.6	161.06	11	161.82	160.00	-5.4	20,714	-0.03%
2023/10/17	16.5	168.50	3	169.00	166.50	13.5	21,177	0.06%
2023/10/16	5.4	164.13	0.9	164.24	164.50	4.6	22,565	0.02%
2023/10/13	2.2	169.47	0	0.00	169.00	2.2	23,739	0.01%
2023/10/12	0.4	171.88	0	0.00	171.50	0.4	24,128	0.00%
2023/10/11	4	172.13	2.1	175.21	171.50	1.9	24,906	0.01%
2023/10/06	3.3	172.74	0	0.00	172.50	3.3	25,550	0.01%
2023/10/05	4.1	173.02	0	0.00	172.50	4.1	25,793	0.02%
2023/10/04	4.3	172.83	1	173.50	174.00	3.3	25,809	0.01%
2023/10/03	0	176.50	0	0.00	175.50	0	25,840	0.00%
2023/10/02	0.2	178.92	7	179.29	178.50	-6.8	26,042	-0.03%
2023/09/28	1	173.54	0	0.00	173.50	1	26,337	0.00%
2023/09/27	6.3	173.55	12.1	172.60	173.50	-5.8	26,484	-0.02%
2023/09/26	3.3	178.42	0	0.00	176.00	3.3	26,457	0.01%
2023/09/25	8.6	178.40	0	0.00	178.50	8.6	26,596	0.03%
2023/09/22	6.5	176.90	5	178.60	181.00	1.5	26,579	0.01%
2023/09/21	8.4	180.88	2	181.00	180.50	6.4	26,499	0.02%
2023/09/20	9.1	184.79	2	185.50	183.50	7.1	26,558	0.03%
2023/09/19	4.1	188.25	6.1	188.52	188.50	-2	26,571	-0.01%
2023/09/18	8.5	185.10	0	0.00	184.50	8.5	26,467	0.03%
2023/09/15	14.6	190.70	35.2	189.62	190.50	-20.6	26,386	-0.08%
2023/09/14	13.1	185.96	4.1	186.49	186.00	9	26,171	0.03%
2023/09/13	5.1	182.41	0	0.00	181.50	5.1	26,200	0.02%
2023/09/12	3.1	178.41	8.1	183.20	185.00	-5	26,428	-0.02%
2023/09/11	4	181.86	3	181.00	179.50	1	26,684	0.00%
2023/09/08	3.1	181.19	1.4	182.50	181.00	1.7	26,828	0.01%
2023/09/07	0	0.00	6	185.42	184.50	-6	27,295	-0.02%
2023/09/06	2	186.00	2	186.75	187.00	0	27,500	0.00%
2023/09/05	2	185.00	5	185.30	186.50	-3	27,786	-0.01%
2023/09/04	3	183.17	1	184.50	185.00	2	28,511	0.01%
2023/09/01	4	183.88	0	0.00	182.00	4	28,870	0.01%
2023/08/31	9	184.00	5	185.30	185.50	4	29,026	0.01%
2023/08/30	11.1	184.91	7.4	185.47	184.00	3.7	29,139	0.01%
2023/08/29	9.1	182.73	15.1	183.33	184.00	-6	29,237	-0.02%
2023/08/28	5.6	178.18	0	0.00	176.00	5.6	29,112	0.02%
2023/08/25	22.3	181.03	4	180.75	179.50	18.3	29,448	0.06%
2023/08/24	7.5	185.89	30.8	184.19	189.00	-23.4	29,388	-0.08%
2023/08/23	0.1	176.50	13	175.58	177.00	-12.9	29,334	-0.04%
2023/08/22	7	173.50	3.1	174.90	176.00	3.9	30,062	0.01%
2023/08/21	2.9	173.30	2	174.50	172.50	0.9	31,063	0.00%
2023/08/18	2	176.00	2.2	174.73	174.50	-0.2	31,230	0.00%
2023/08/17	4.2	177.81	9.1	179.23	180.50	-4.9	31,514	-0.02%
2023/08/16	20.2	177.48	20.1	178.77	178.00	0.1	31,889	0.00%
2023/08/15	1.1	174.07	2	176.00	175.50	-0.9	31,957	0.00%
2023/08/14	4.1	170.37	1	169.00	170.50	3.1	32,426	0.01%
2023/08/11	6	177.42	5	176.80	174.50	1	32,885	0.00%
2023/08/10	14.1	177.68	2	176.04	177.00	12.1	33,081	0.04%
2023/08/09	5.5	184.18	16.3	184.33	184.00	-10.8	33,007	-0.03%
2023/08/08	8.3	178.89	1	178.50	178.50	7.3	32,919	0.02%
2023/08/07	3.2	180.91	1	182.00	182.00	2.2	33,012	0.01%
2023/08/04	6.1	176.58	2	177.25	177.50	4.1	33,076	0.01%
2023/08/02	30.7	184.00	19	180.95	180.00	11.7	33,196	0.04%
2023/08/01	10.1	185.30	14	186.04	186.00	-3.9	33,560	-0.01%
2023/07/31	12.6	188.61	5.2	185.21	184.50	7.4	33,969	0.02%
2023/07/28	7.1	190.42	9	190.11	191.00	-1.9	33,919	-0.01%
2023/07/27	28.5	191.33	15	192.27	190.50	13.5	33,959	0.04%
2023/07/26	25.3	199.50	38.2	201.21	197.50	-12.9	33,805	-0.04%
2023/07/25	35.2	201.61	32.2	200.26	195.50	3	33,790	0.01%
2023/07/24	35	197.46	31	196.60	199.50	4	32,927	0.01%
2023/07/21	42.2	190.80	10.3	191.24	190.50	31.9	32,768	0.10%
2023/07/20	32	200.26	53	197.00	196.50	-21	32,526	-0.06%
2023/07/19	41.2	202.37	51.6	203.05	203.00	-10.3	32,017	-0.03%
2023/07/18	54.3	190.18	56.8	193.61	200.00	-2.5	30,787	-0.01%
2023/07/17	29.1	184.08	9	183.61	182.00	20.1	29,625	0.07%
2023/07/14	23	186.60	38.9	185.47	187.00	-15.9	29,371	-0.05%
2023/07/13	5.2	171.87	20	172.95	175.50	-14.9	28,676	-0.05%
2023/07/12	4.1	170.01	1	170.50	171.00	3.1	27,913	0.01%
2023/07/11	3.1	169.71	4	169.13	169.00	-0.9	27,712	0.00%
2023/07/10	4.4	168.84	11	168.00	167.00	-6.6	27,827	-0.02%
2023/07/07	28.4	168.08	20	169.13	170.00	8.4	27,843	0.03%
2023/07/06	15.5	170.91	11	169.00	169.00	4.5	27,676	0.02%
2023/07/05	6.1	180.11	1	184.00	178.00	5.1	27,240	0.02%
2023/07/04	0	0.00	2	180.00	180.00	-2	27,075	-0.01%
2023/07/03	2.5	179.90	5	178.60	179.50	-2.5	27,204	-0.01%
2023/06/30	3	173.83	11.1	174.91	176.00	-8.1	27,500	-0.03%
2023/06/29	3	174.50	1.5	175.17	174.00	1.5	28,041	0.01%
2023/06/28	4.2	174.31	1	180.00	173.00	3.2	28,063	0.01%
2023/06/27	5.1	176.62	3.7	179.53	177.00	1.4	28,482	0.01%
2023/06/26	10.2	181.36	1.2	180.76	180.00	9.1	28,569	0.03%
2023/06/21	1.1	187.91	5	188.30	187.00	-3.9	29,175	-0.01%
2023/06/20	1.6	184.16	3	187.50	188.50	-1.4	29,637	0.00%
2023/06/19	3.2	187.00	1.4	187.00	185.50	1.8	29,823	0.01%
2023/06/16	1.1	187.05	47.2	187.92	189.50	-46.1	30,056	-0.15%
2023/06/15	2	186.50	15.5	185.18	186.50	-13.5	29,855	-0.05%
2023/06/14	1.1	179.55	4.1	179.89	180.50	-3	29,629	-0.01%
2023/06/13	3	178.83	11.7	179.04	180.00	-8.7	29,512	-0.03%
2023/06/12	9.5	171.54	11.3	172.59	172.50	-1.8	29,054	-0.01%
2023/06/09	16.8	170.17	11	169.73	171.50	5.8	28,957	0.02%
2023/06/08	19.6	170.12	4.3	167.42	167.00	15.3	28,788	0.05%
2023/06/07	8.1	175.19	4	175.63	176.00	4.1	28,229	0.01%
2023/06/06	7.9	178.63	2	178.00	177.00	5.9	28,025	0.02%
2023/06/05	3	182.00	7	181.50	181.00	-4	28,021	-0.01%
2023/06/02	2.1	182.26	7	182.14	182.00	-5	27,967	-0.02%
2023/06/01	7.1	179.80	7	181.43	181.00	0.1	27,935	0.00%
2023/05/31	47.1	180.24	4	181.13	180.50	43.1	28,316	0.15%
2023/05/30	9	179.56	3	179.84	180.00	6	28,128	0.02%
2023/05/29	6.3	184.66	74	189.20	182.50	-67.7	28,229	-0.24%
2023/05/26	75	185.91	27.1	186.30	185.50	48	28,279	0.17%
2023/05/25	18.1	179.26	22.4	177.20	180.50	-4.3	27,771	-0.02%
2023/05/24	0	0.00	6	165.50	167.50	-6	26,934	-0.02%
2023/05/23	9.1	165.39	16.5	165.39	167.00	-7.4	26,869	-0.03%
2023/05/22	30.1	163.68	8	161.31	161.00	22.1	26,560	0.08%
2023/05/19	2	168.25	7.3	168.62	170.00	-5.3	26,206	-0.02%
2023/05/18	11	169.00	11	169.14	167.50	0	26,351	0.00%
2023/05/17	9.1	163.57	16.2	164.50	165.00	-7.1	26,099	-0.03%
2023/05/16	4.1	160.62	15.3	160.79	161.00	-11.2	25,638	-0.04%
2023/05/15	9	157.94	0.6	158.33	156.00	8.4	25,354	0.03%
2023/05/12	4.4	156.83	8.2	159.40	160.00	-3.8	25,345	-0.02%
2023/05/11	1.1	156.22	0.2	156.50	156.00	0.9	25,166	0.00%
2023/05/10	7	158.43	13.1	157.88	158.00	-6.1	25,089	-0.02%
2023/05/09	37.2	160.18	8	158.94	160.50	29.1	25,096	0.12%
2023/05/08	6.1	160.51	24.1	160.16	161.00	-18	25,088	-0.07%
2023/05/05	7	151.43	23.3	151.07	152.50	-16.3	24,541	-0.07%
2023/05/04	2	147.49	7.1	146.93	148.50	-5.1	24,440	-0.02%
2023/05/03	4.1	147.00	6.1	147.16	147.00	-2.1	24,546	-0.01%
2023/05/02	9.1	144.17	19	146.58	143.50	-10	24,416	-0.04%
2023/04/28	1	144.50	27.2	143.76	145.00	-26.2	24,457	-0.11%
2023/04/27	7.1	136.79	0	0.00	136.50	7.1	23,763	0.03%
2023/04/26	2.1	135.05	12.2	138.66	139.00	-10.2	23,835	-0.04%
2023/04/25	4.2	136.81	0	0.00	135.00	4.2	23,701	0.02%
2023/04/24	6	138.42	5	139.10	139.50	1	23,545	0.00%
2023/04/21	11	136.77	21	137.07	136.50	-10	23,472	-0.04%
2023/04/20	1.1	131.70	8	135.56	135.50	-7	23,368	-0.03%
2023/04/19	20.2	135.21	2	136.00	132.50	18.2	23,543	0.08%
2023/04/18	7.1	136.73	4	137.25	136.50	3.1	23,617	0.01%
2023/04/17	15	138.60	9	139.39	139.00	6	23,761	0.03%
2023/04/14	11	139.77	0	0.00	139.00	11	23,949	0.05%
2023/04/13	3.1	139.50	0	0.00	139.50	3.1	23,954	0.01%
2023/04/12	5	142.00	4	141.75	142.00	1	23,932	0.00%
2023/04/11	0	0.00	2	145.00	143.00	-2	23,978	-0.01%
2023/04/10	1	144.50	1.2	143.00	144.50	-0.2	24,062	0.00%
2023/04/07	2	144.75	0.2	145.50	144.50	1.9	24,146	0.01%
2023/04/06	5.2	143.00	7	144.07	144.00	-1.8	24,192	-0.01%
2023/03/31	8	148.56	3	148.33	147.50	5	24,432	0.02%
2023/03/30	5	146.50	17.6	145.98	147.50	-12.6	24,442	-0.05%
2023/03/29	1	140.50	12.4	140.49	140.50	-11.4	24,829	-0.05%
2023/03/28	30.5	140.96	13.1	139.46	138.50	17.4	25,628	0.07%
2023/03/27	4.5	145.51	4.4	145.05	145.50	0	25,225	0.00%
2023/03/24	13.5	148.82	23	149.63	148.00	-9.6	25,244	-0.04%
2023/03/23	16.2	143.77	22.1	142.84	146.00	-5.9	24,511	-0.02%
2023/03/22	17.2	141.43	25.2	141.54	140.00	-8.1	24,185	-0.03%
2023/03/21	2.3	137.00	10.1	138.50	138.50	-7.8	24,170	-0.03%
2023/03/20	0	0.00	2.2	135.26	135.50	-2.2	23,881	-0.01%
2023/03/17	2	132.00	5	132.80	134.00	-3	24,105	-0.01%
2023/03/16	2.3	130.22	5	129.70	129.50	-2.7	24,434	-0.01%
2023/03/15	2	131.75	0	0.00	131.00	2	25,342	0.01%
2023/03/14	2.1	131.26	0	0.00	130.50	2.1	25,725	0.01%
2023/03/13	4	131.13	14.1	130.75	133.50	-10.1	26,381	-0.04%
2023/03/10	5.3	132.42	2	133.50	131.50	3.3	26,488	0.01%
2023/03/09	8.1	137.12	4	136.75	136.00	4.1	27,683	0.01%
2023/03/08	2	137.00	6.3	136.95	137.00	-4.3	27,666	-0.02%
2023/03/07	7.3	136.62	1	136.50	136.50	6.3	27,869	0.02%
2023/03/06	9	138.39	13.1	138.42	138.50	-4.1	27,852	-0.01%
2023/03/03	17	136.68	26.3	137.70	136.50	-9.3	28,013	-0.03%
2023/03/02	6	133.33	5	133.70	134.00	1	27,673	0.00%
2023/03/01	12.1	128.73	11.2	130.29	131.50	0.9	27,695	0.00%
2023/02/24	24.9	129.33	12	129.25	128.00	12.9	27,536	0.05%
2023/02/23	19	134.92	3	134.33	134.00	16	27,064	0.06%
2023/02/22	26.3	134.45	2	134.50	133.50	24.3	27,349	0.09%
2023/02/21	5.1	136.52	2	137.50	137.50	3.1	27,513	0.01%
2023/02/20	5	136.90	2	136.50	136.50	3	27,910	0.01%
2023/02/17	11.3	136.31	6	136.58	136.00	5.3	28,466	0.02%
2023/02/16	12.2	138.04	8.1	138.26	138.50	4.1	29,275	0.01%
2023/02/15	10.2	136.12	17.9	134.43	137.50	-7.6	30,468	-0.03%
2023/02/14	3.5	130.86	21.2	131.79	131.50	-17.7	30,890	-0.06%
2023/02/13	2.1	129.72	8	128.50	128.50	-6	32,245	-0.02%
2023/02/10	8	131.25	6	129.17	129.00	2	33,137	0.01%
2023/02/09	1.3	131.85	4.3	131.95	132.50	-3	33,431	-0.01%
2023/02/08	6	130.92	3	131.50	131.50	3	33,774	0.01%
2023/02/07	2.1	130.02	1	130.00	130.00	1.1	33,943	0.00%
2023/02/06	23	129.96	4	130.13	129.00	19	34,204	0.06%
2023/02/03	25.2	140.06	17	140.00	137.00	8.2	34,062	0.02%
2023/02/02	19.2	142.61	16.1	142.66	143.50	3.2	34,277	0.01%
2023/02/01	8.1	140.76	18.1	140.31	141.50	-10	34,457	-0.03%
2023/01/31	5.2	136.18	5.1	136.98	136.50	0.1	34,564	0.00%
2023/01/30	2.2	133.50	15.2	134.65	136.00	-13	35,279	-0.04%
2023/01/17	4.1	126.62	3	127.00	127.00	1.1	35,331	0.00%
2023/01/16	2.1	130.17	16	128.69	128.00	-13.9	36,209	-0.04%
2023/01/13	4	126.88	10	127.95	126.00	-6	36,404	-0.02%
2023/01/12	3	127.83	20	125.08	125.00	-17	36,934	-0.05%
2023/01/11	3.7	127.41	3	127.83	128.00	0.7	37,413	0.00%
2023/01/10	3	126.17	8	126.06	126.50	-5	37,953	-0.01%
2023/01/09	4	125.38	8.4	126.42	127.50	-4.4	38,592	-0.01%
2023/01/06	18.3	123.49	4	122.00	123.00	14.3	38,463	0.04%
2023/01/05	5	119.80	7	118.86	119.00	-2	38,437	-0.01%
2023/01/04	12.2	119.75	8	121.31	120.00	4.2	38,524	0.01%
2023/01/03	9	121.44	10	120.00	122.00	-1	38,642	0.00%
2022/12/30	8.1	120.51	1	120.00	120.00	7.1	38,893	0.02%
2022/12/29	6.1	120.60	6	120.92	121.50	0.1	38,945	0.00%
2022/12/28	4.1	121.71	3	122.33	120.00	1.1	39,277	0.00%
2022/12/27	2	123.00	2	122.50	122.50	0	39,633	0.00%
2022/12/26	5	123.20	3.3	123.01	123.00	1.7	39,842	0.00%
2022/12/23	7.5	122.87	7	121.86	125.00	0.5	40,196	0.00%
2022/12/22	7.6	122.78	2.4	121.67	122.00	5.2	40,091	0.01%
2022/12/21	13.3	122.26	6	121.25	120.50	7.3	40,102	0.02%
2022/12/20	29.9	128.54	16.3	130.71	126.50	13.6	39,454	0.03%
2022/12/19	9.1	141.11	3	140.52	140.50	6.1	38,921	0.02%
2022/12/16	6.3	142.86	2	143.00	142.00	4.3	38,881	0.01%
2022/12/15	6.4	147.87	7	148.86	149.00	-0.7	38,834	0.00%
2022/12/14	10	146.15	9.1	147.50	147.50	1	38,939	0.00%
2022/12/13	13.2	149.46	8	147.00	146.00	5.2	39,001	0.01%
2022/12/12	6	147.58	6	149.08	150.00	0	38,827	0.00%
2022/12/09	14.1	149.89	11	148.41	149.50	3.1	39,005	0.01%
2022/12/08	34.1	148.27	28	149.46	149.50	6.1	38,854	0.02%
2022/12/07	43.6	156.04	52	151.66	150.00	-8.4	38,833	-0.02%
2022/12/06	11	165.09	9.2	164.92	163.00	1.8	38,234	0.00%
2022/12/05	41	166.09	61.2	165.84	166.00	-20.2	38,054	-0.05%
2022/12/02	8.1	159.75	5	160.90	160.50	3.1	37,559	0.01%
2022/12/01	65	162.38	47.7	162.64	159.50	17.3	37,807	0.05%
2022/11/30	3.4	152.56	5.1	154.31	155.50	-1.7	36,551	0.00%
2022/11/29	24.3	152.08	9	153.67	151.00	15.3	36,655	0.04%
2022/11/28	9.1	154.12	10.2	155.81	155.50	-1.2	36,801	0.00%
2022/11/25	28	157.93	13	158.81	156.50	15	37,569	0.04%
2022/11/24	21.1	155.36	21	155.38	157.50	0.1	37,308	0.00%
2022/11/23	6	154.50	7	155.57	153.50	-1	37,153	0.00%
2022/11/22	21	156.95	18	157.39	156.00	3	37,179	0.01%
2022/11/21	2.1	155.74	9	155.67	157.00	-6.9	37,057	-0.02%
2022/11/18	8.6	156.88	2.2	154.18	154.00	6.4	36,990	0.02%
2022/11/17	23	159.70	29.2	159.35	158.50	-6.2	36,745	-0.02%
2022/11/16	7.7	159.25	8.1	161.11	161.50	-0.5	36,811	0.00%
2022/11/15	7	158.86	12	159.71	161.00	-5	36,767	-0.01%
2022/11/14	14.4	159.91	17.1	160.00	158.50	-2.7	36,487	-0.01%
2022/11/11	38.3	158.97	64.1	160.52	158.00	-25.8	35,903	-0.07%
2022/11/10	31	145.13	27.1	145.52	147.00	3.9	34,562	0.01%
2022/11/09	8.1	142.21	27.2	142.47	145.00	-19.1	34,019	-0.06%
2022/11/08	5	133.10	10	132.85	133.00	-5	33,249	-0.02%
2022/11/07	28	128.29	33.1	127.56	128.00	-5.1	32,763	-0.02%
2022/11/04	10	126.45	7	126.71	129.00	3	32,663	0.01%
2022/11/03	19.1	127.71	2	127.75	127.50	17.1	32,429	0.05%
2022/11/02	7	127.07	17.1	127.53	127.50	-10.1	32,426	-0.03%
2022/11/01	2	125.00	3.1	124.68	125.00	-1.1	32,127	0.00%
2022/10/31	20.8	124.73	11	125.23	124.50	9.8	32,406	0.03%
2022/10/28	1	121.51	9.1	122.67	122.50	-8	32,386	-0.02%
2022/10/27	21	120.31	17	120.56	120.50	4	32,343	0.01%
2022/10/26	16.1	118.87	10	119.35	118.50	6.1	32,566	0.02%
2022/10/25	9	121.39	6	121.67	121.50	3	32,418	0.01%
2022/10/24	11	123.77	71.1	123.30	122.00	-60.1	32,909	-0.18%
2022/10/21	6	117.33	6	118.25	116.50	0	33,140	0.00%
2022/10/20	73.1	115.64	15	116.27	116.50	58	33,587	0.17%
2022/10/19	26	123.73	29.1	124.55	122.50	-3.1	33,184	-0.01%
2022/10/18	27	122.30	5	121.20	121.00	22	32,816	0.07%
2022/10/17	4	113.75	3	116.17	119.50	1	32,568	0.00%
2022/10/14	0	0.00	11.4	115.22	118.00	-11.4	32,329	-0.04%
2022/10/13	2.1	108.76	5	109.80	107.50	-3	32,698	-0.01%
2022/10/12	3	113.50	2	113.00	113.00	1	32,790	0.00%
2022/10/11	7.6	113.13	8	114.25	112.00	-0.4	32,949	0.00%
2022/10/07	7.2	122.51	5	119.80	120.00	2.2	33,045	0.01%
2022/10/06	2	121.50	8.5	122.76	123.50	-6.5	33,041	-0.02%
2022/10/05	16	123.38	7	122.21	121.50	9	33,122	0.03%
2022/10/04	8	121.25	3	122.50	122.50	5	32,909	0.02%
2022/10/03	2	115.75	3	118.00	117.50	-1	32,733	0.00%
2022/09/30	5	114.40	5	113.60	117.50	0	33,043	0.00%
2022/09/29	9	114.89	6	114.00	113.00	3	33,152	0.01%
2022/09/28	14	117.86	8	118.06	115.00	6	33,183	0.02%
2022/09/27	4	120.50	7.1	120.73	123.50	-3	33,283	-0.01%
2022/09/26	3.2	118.95	6	120.17	118.00	-2.9	33,442	-0.01%
2022/09/23	2	124.00	3	123.33	123.00	-1	33,728	0.00%
2022/09/22	3	124.17	1	124.00	124.00	2	33,827	0.01%
2022/09/21	0	0.00	1.5	129.00	127.50	-1.5	33,785	0.00%
2022/09/20	10	130.60	8	130.88	129.00	2	34,024	0.01%
2022/09/19	3	132.50	8	131.81	131.50	-5	34,086	-0.01%
2022/09/16	2	132.25	3	133.00	130.00	-1	34,195	0.00%
2022/09/15	9.1	134.10	4.1	134.00	133.00	5	34,302	0.01%
2022/09/14	8.1	134.00	10	133.95	135.50	-2	34,700	-0.01%
2022/09/13	13.1	140.42	9	140.17	139.00	4.1	34,961	0.01%
2022/09/12	3	142.17	10	144.00	142.50	-7	35,100	-0.02%
2022/09/08	7	139.57	2	139.25	139.50	5	36,276	0.01%
2022/09/07	12	135.63	13	138.27	139.00	-1	37,968	0.00%
2022/09/06	4	140.13	4	139.75	139.00	0	38,164	0.00%
2022/09/05	5	138.60	5	140.40	138.00	0	38,203	0.00%
2022/09/02	14.5	138.05	14.1	138.74	138.50	0.4	38,114	0.00%
2022/09/01	36.6	142.61	7	137.93	138.00	29.6	37,632	0.08%
2022/08/31	5.1	151.00	3	151.83	151.50	2.1	36,962	0.01%
2022/08/30	2	152.00	5	152.70	153.00	-3	37,023	-0.01%
2022/08/29	12	150.33	2	149.54	151.50	10	37,115	0.03%
2022/08/26	2	157.00	10	157.45	156.50	-8	36,956	-0.02%
2022/08/25	7	154.93	5.2	154.77	154.50	1.8	37,138	0.00%
2022/08/24	15	153.20	12	153.83	154.50	3	37,485	0.01%
2022/08/23	24.8	157.29	8.5	155.00	154.50	16.3	37,409	0.04%
2022/08/22	10	164.75	14.1	164.88	163.50	-4.1	37,361	-0.01%
2022/08/19	8	161.00	10	162.80	163.50	-2	37,206	-0.01%
2022/08/18	12.5	154.60	21	159.19	160.00	-8.5	37,362	-0.02%
2022/08/17	4	159.88	21	159.55	159.00	-17	37,299	-0.05%
2022/08/16	12	162.08	4	163.75	162.50	8	37,334	0.02%
2022/08/15	29	163.55	59	163.63	163.50	-30	37,170	-0.08%
2022/08/12	6	157.08	21	156.69	158.00	-15	36,528	-0.04%
2022/08/11	8.4	153.71	10	154.75	152.50	-1.6	36,305	0.00%
2022/08/10	14	151.86	4.1	151.76	150.00	9.9	36,250	0.03%
2022/08/09	14	153.18	11.2	153.96	154.00	2.8	36,220	0.01%
2022/08/08	16	148.44	17.1	151.03	153.00	-1.1	36,151	0.00%
2022/08/05	3	152.00	13	151.50	150.50	-10	36,140	-0.03%
2022/08/04	82	146.52	90	147.57	146.00	-8	35,785	-0.02%
2022/08/03	28	148.16	13	147.85	147.50	15	35,343	0.04%
2022/08/02	18.1	149.07	24	149.94	148.00	-5.9	35,063	-0.02%
2022/08/01	31.8	154.97	17.2	155.00	155.00	14.6	34,607	0.04%
2022/07/29	67.5	159.33	32	158.34	158.50	35.5	34,030	0.10%
2022/07/28	60.2	168.03	15	163.83	162.00	45.2	33,366	0.14%
2022/07/27	17.4	176.15	30.5	177.08	179.50	-13.1	32,397	-0.04%
2022/07/26	12	170.92	6.1	170.15	170.00	6	31,648	0.02%
2022/07/25	7	175.36	2	175.50	176.00	5	31,695	0.02%
2022/07/22	7	177.86	16.1	177.23	177.00	-9.1	32,085	-0.03%
2022/07/21	14	175.68	9.1	177.08	177.50	4.9	32,633	0.02%
2022/07/20	7.1	169.54	32	171.27	170.50	-24.9	32,356	-0.08%
2022/07/19	15	165.50	13	164.50	164.00	2	31,985	0.01%
2022/07/18	20	162.13	20	163.63	163.50	0	31,886	0.00%
2022/07/15	6	154.92	17.2	156.31	156.50	-11.2	31,603	-0.04%
2022/07/14	1.4	153.31	1	153.00	153.50	0.4	31,402	0.00%
2022/07/13	9	153.39	5	157.40	149.50	4	31,220	0.01%
2022/07/12	7	150.93	2	148.50	148.50	5	31,142	0.02%
2022/07/11	3.1	154.37	1	153.00	153.00	2.1	31,094	0.01%
2022/07/08	15.2	158.18	12	159.21	157.50	3.2	30,828	0.01%
2022/07/07	4	155.63	15	155.33	156.50	-11	30,399	-0.04%
2022/07/06	11	151.41	4	150.13	147.50	7	30,012	0.02%
2022/07/05	8	153.31	12	153.50	153.50	-4	29,996	-0.01%
2022/07/04	4	149.25	7	152.50	149.00	-3	29,582	-0.01%
2022/07/01	35.5	149.44	5.1	147.75	146.00	30.4	29,430	0.10%
2022/06/30	6	157.67	5	158.80	158.50	1	29,122	0.00%
2022/06/29	2	163.00	4	161.63	162.50	-2	29,127	-0.01%
2022/06/28	15	160.07	11	160.05	161.00	4	29,070	0.01%
2022/06/27	3	167.50	6.1	167.57	167.50	-3.1	29,029	-0.01%
2022/06/24	21	160.71	23	160.00	160.50	-2	28,920	-0.01%
2022/06/23	27	158.31	8	158.94	159.00	19	28,778	0.07%
2022/06/22	13.1	160.46	7.1	162.10	158.00	6	28,839	0.02%
2022/06/21	7	167.93	23	164.39	169.50	-16	28,464	-0.06%
2022/06/20	14	162.18	19	159.89	157.50	-5	28,086	-0.02%
2022/06/17	63	164.98	54.7	164.49	166.00	8.3	27,775	0.03%
2022/06/16	67.8	177.72	55	169.85	165.50	12.8	26,598	0.05%
2022/06/15	12.3	190.94	3	191.33	183.00	9.3	24,896	0.04%
2022/06/14	11	198.86	11	199.95	201.50	0	24,619	0.00%
2022/06/13	5	200.20	3	200.00	200.00	2	24,809	0.01%
2022/06/10	4	204.50	5	206.10	206.50	-1	25,100	0.00%
2022/06/09	12.1	206.01	4	207.50	206.50	8.1	25,540	0.03%
2022/06/08	26	202.98	24	204.10	204.50	2	25,585	0.01%
2022/06/07	5	200.70	3	199.83	200.00	2	25,898	0.01%
2022/06/06	4	203.75	4	206.25	203.50	0	26,165	0.00%
2022/06/02	13.5	203.21	7.5	203.30	203.50	6	26,590	0.02%
2022/06/01	17.2	207.25	9	207.50	205.50	8.2	26,890	0.03%
2022/05/31	15	214.50	14.1	215.00	215.50	0.9	26,755	0.00%
2022/05/30	6	212.08	16	211.34	213.00	-10	26,804	-0.04%
2022/05/27	42	204.64	42	202.00	201.50	0	26,707	0.00%
2022/05/26	23.2	205.33	8	205.81	201.50	15.2	27,153	0.06%
2022/05/25	7.1	205.60	13.5	210.04	213.00	-6.5	27,629	-0.02%
2022/05/24	10.7	208.00	3	205.52	204.00	7.6	28,654	0.03%
2022/05/23	3	216.33	2	218.00	216.00	1	28,816	0.00%
2022/05/20	1	220.00	5	218.60	217.00	-4	29,177	-0.01%
2022/05/19	13	216.15	5	217.50	219.00	8	29,942	0.03%
2022/05/18	2	223.00	5	225.20	222.50	-3	30,060	-0.01%
2022/05/17	0	0.00	4	219.88	219.50	-4	30,272	-0.01%
2022/05/16	4	218.00	10	219.00	214.50	-6	30,309	-0.02%
2022/05/13	7	213.93	4	213.50	215.00	3	30,139	0.01%
2022/05/12	5.2	211.83	6	211.67	208.50	-0.8	30,285	0.00%
2022/05/11	8	212.56	3	212.00	212.00	5	30,484	0.02%
2022/05/10	15	210.33	21	211.12	216.50	-6	30,940	-0.02%
2022/05/09	4	211.63	7.1	213.08	211.00	-3.1	30,922	-0.01%
2022/05/06	19	209.32	11	209.82	208.00	8	30,785	0.03%
2022/05/05	22.1	222.38	20	221.55	218.00	2.1	30,673	0.01%
2022/05/04	6	217.92	10	218.05	217.50	-4	30,545	-0.01%
2022/05/03	8	213.31	6	214.92	213.50	2	30,705	0.01%
2022/04/29	10	211.35	16.3	213.65	213.00	-6.3	31,125	-0.02%
2022/04/28	34.2	209.60	30	207.58	205.50	4.2	30,759	0.01%
2022/04/27	27	208.44	28.1	202.94	216.50	-1.1	30,313	0.00%
2022/04/26	9	201.56	6	199.50	199.50	3	29,572	0.01%
2022/04/25	12.1	201.02	10	203.70	202.00	2.1	29,559	0.01%
2022/04/22	28	210.95	12	211.25	210.00	16	29,503	0.05%
2022/04/21	6.1	217.93	13	218.15	220.00	-7	29,467	-0.02%
2022/04/20	11	218.41	18	218.36	220.00	-7	29,621	-0.02%
2022/04/19	12	211.08	10	211.00	210.50	2	29,648	0.01%
2022/04/18	8	207.63	8	207.56	206.50	0	29,942	0.00%
2022/04/15	11.5	208.15	2.5	205.60	205.00	9	30,175	0.03%
2022/04/14	3.1	218.37	5	219.70	217.50	-1.9	30,373	-0.01%
2022/04/13	5.1	215.02	2	218.00	216.50	3.1	30,535	0.01%
2022/04/12	9.1	216.69	5	216.70	215.00	4.1	30,631	0.01%
2022/04/11	51.1	217.66	17.3	215.81	213.50	33.8	30,835	0.11%
2022/04/08	14.3	229.30	8.3	229.83	231.00	6	30,643	0.02%
2022/04/07	16.1	230.84	16.1	228.90	227.00	0	30,609	0.00%
2022/04/06	34.3	232.61	20	230.85	230.50	14.3	30,340	0.05%
2022/04/01	13.1	243.20	4	244.13	243.50	9.1	30,397	0.03%
2022/03/31	6	246.17	6.2	247.06	249.00	-0.2	30,462	0.00%
2022/03/30	6	249.50	33	249.52	248.50	-27	31,026	-0.09%
2022/03/29	5	244.30	6	245.08	244.00	-1	30,997	0.00%
2022/03/28	10.2	240.37	6	241.00	241.00	4.2	30,908	0.01%
2022/03/25	8	242.06	17	242.65	246.00	-9	30,920	-0.03%
2022/03/24	14	238.07	7	239.14	238.50	7	31,276	0.02%
2022/03/23	8	237.56	16.1	238.32	239.00	-8.1	31,287	-0.03%
2022/03/22	30	227.82	39	229.06	232.00	-9	31,155	-0.03%
2022/03/21	14.6	224.96	19	226.26	226.00	-4.5	31,103	-0.01%
2022/03/18	11	219.36	6	219.83	219.50	5	31,121	0.02%
2022/03/17	3	223.33	9	223.72	225.50	-6	31,208	-0.02%
2022/03/16	25	214.92	13	212.46	212.50	12	31,179	0.04%
2022/03/15	12.3	217.05	14	217.86	217.50	-1.7	31,113	-0.01%
2022/03/14	43.3	227.36	16	225.06	225.00	27.2	31,009	0.09%
2022/03/11	10.1	236.35	6	237.33	235.50	4.1	30,728	0.01%
2022/03/10	9	238.44	20	239.25	241.00	-11	30,780	-0.04%
2022/03/09	18.3	223.12	18	224.69	227.00	0.2	30,999	0.00%
2022/03/08	42.2	222.92	25	223.00	216.00	17.2	30,961	0.06%
2022/03/07	18.3	226.61	12	223.21	222.00	6.3	31,407	0.02%
2022/03/04	65.1	245.79	64	245.47	245.00	1.1	31,477	0.00%
2022/03/03	115.1	250.74	105	246.74	246.00	10.1	31,984	0.03%	大買/大賣/
2022/03/02	8.1	245.49	8.1	248.17	250.00	-0.1	32,633	0.00%
2022/03/01	37.2	250.83	9	248.78	246.50	28.2	32,721	0.09%
2022/02/25	22	257.29	28	258.11	254.00	-6	32,163	-0.02%
2022/02/24	40.5	245.67	66.5	247.89	243.00	-26	31,324	-0.08%
2022/02/23	14.1	236.86	7.2	237.52	240.50	6.9	30,098	0.02%
2022/02/21	90.3	239.62	85	242.07	237.50	5.3	29,981	0.02%
2022/02/18	40.2	242.49	49	240.78	242.00	-8.8	29,739	-0.03%
2022/02/17	11	234.95	9.2	233.78	234.50	1.9	29,288	0.01%
2022/02/16	22.3	234.06	34.7	233.68	233.50	-12.4	29,726	-0.04%
2022/02/15	13	223.62	24	224.02	222.50	-11	29,955	-0.04%
2022/02/14	12	216.83	6	217.50	217.50	6	30,312	0.02%
2022/02/11	19	220.37	41.3	222.96	222.00	-22.3	30,787	-0.07%
2022/02/10	76	222.18	68	223.26	217.50	8	31,135	0.03%
2022/02/09	9.3	212.38	19	217.58	221.50	-9.7	31,084	-0.03%
2022/02/08	5	205.40	6	205.92	205.50	-1	31,235	0.00%
2022/02/07	106	201.62	106	202.92	203.00	0	31,609	0.00%	大買/大賣/
2022/01/26	9	201.33	6	201.25	200.00	3	32,474	0.01%
2022/01/25	10	201.45	6.7	201.92	200.50	3.3	33,702	0.01%
2022/01/24	9	201.28	9.2	203.97	207.00	-0.2	34,432	0.00%
2022/01/21	25	211.30	10.1	203.45	201.00	14.9	35,464	0.04%
2022/01/20	4.1	217.20	12	218.33	222.00	-7.9	36,943	-0.02%
2022/01/19	9	215.50	4	215.63	215.50	5	37,518	0.01%
2022/01/18	5	223.40	5	223.00	222.00	0	38,503	0.00%
2022/01/17	7	223.28	6	222.58	221.50	1	39,119	0.00%
2022/01/14	7	214.64	6	216.33	220.00	1	39,465	0.00%
2022/01/13	6	216.92	9	217.94	218.00	-3	39,962	-0.01%
2022/01/12	8	215.75	12	214.79	216.00	-4	41,611	-0.01%
2022/01/11	4	210.25	9	208.56	208.50	-5	42,418	-0.01%
2022/01/10	13.2	211.58	3	209.33	209.50	10.2	42,602	0.02%
2022/01/07	10.1	215.57	7	216.07	217.50	3.1	42,644	0.01%
2022/01/06	167.1	223.30	151	221.00	221.00	16.1	42,499	0.04%	大買/大賣/
2022/01/05	8.1	233.20	5	230.50	230.00	3.1	42,443	0.01%
2022/01/04	2	236.00	4	237.00	237.00	-2	42,333	0.00%
2022/01/03	6.1	234.49	5	237.10	231.00	1.1	42,224	0.00%
2021/12/30	4	232.37	1	231.50	231.00	3	42,145	0.01%
2021/12/29	11.3	235.63	7	233.36	233.00	4.3	42,103	0.01%
2021/12/28	3	238.50	4	238.63	239.00	-1	42,363	0.00%
2021/12/27	12.1	241.12	7.2	237.50	236.00	4.9	42,571	0.01%
2021/12/24	59.2	240.78	54	239.00	239.00	5.2	42,333	0.01%
2021/12/23	12.2	234.70	32.1	235.74	240.00	-19.9	42,380	-0.05%
2021/12/22	4.1	225.13	18.1	225.72	227.50	-14	41,890	-0.03%
2021/12/21	4	218.38	9	219.56	222.50	-5	41,888	-0.01%
2021/12/20	9	221.56	7	218.93	218.00	2	42,008	0.00%
2021/12/17	34	224.32	23.2	223.77	222.00	10.8	41,913	0.03%
2021/12/16	10.2	221.72	9	224.72	225.00	1.2	41,271	0.00%
2021/12/15	3	220.67	9	220.11	221.50	-6	41,202	-0.01%
2021/12/14	6	216.67	1	215.50	216.00	5	41,149	0.01%
2021/12/13	12.1	222.49	10	222.55	220.50	2.1	41,250	0.01%
2021/12/10	7	219.79	22	222.98	224.50	-15	41,011	-0.04%
2021/12/09	20	220.48	8	224.63	218.00	12	40,704	0.03%
2021/12/08	4.6	222.09	10	222.50	221.00	-5.5	40,307	-0.01%
2021/12/07	26	220.35	17	220.18	216.50	9	40,093	0.02%
2021/12/06	7	217.64	4	219.25	219.00	3	39,898	0.01%
2021/12/03	12	215.08	13	216.15	217.50	-1	40,230	0.00%
2021/12/02	37	219.61	12	215.46	213.00	25	40,435	0.06%
2021/12/01	17	222.97	6	222.67	223.50	11	40,183	0.03%
2021/11/30	51	223.41	34	225.59	228.00	17	40,365	0.04%
2021/11/29	10	208.60	32	210.91	213.00	-22	39,603	-0.06%
2021/11/26	24	206.21	23	207.17	207.50	1	39,141	0.00%
2021/11/25	28	207.27	36	206.65	210.50	-8	38,392	-0.02%
2021/11/24	16	198.34	15	199.77	198.50	1	37,769	0.00%
2021/11/23	4	196.63	11	196.68	197.00	-7	37,719	-0.02%
2021/11/22	16	191.25	13	193.88	196.00	3	37,712	0.01%
2021/11/19	0	0.00	4	195.63	195.50	-4	37,944	-0.01%
2021/11/18	15	191.70	142.1	192.61	192.50	-127.1	37,931	-0.33%	大賣/鉅額交易
2021/11/17	5	195.30	6	197.08	198.00	-1	37,752	0.00%
2021/11/16	11	194.86	66	194.95	195.00	-55	37,770	-0.15%
2021/11/15	58	200.59	4	200.00	196.00	54	37,550	0.14%
2021/11/12	29	202.76	91	198.38	202.00	-62	37,218	-0.17%
2021/11/11	12.1	197.28	12	195.88	195.00	0.1	36,710	0.00%
2021/11/10	12	196.46	21.5	197.72	199.50	-9.5	36,293	-0.03%
2021/11/09	37.5	194.01	53	196.44	192.50	-15.5	36,056	-0.04%
2021/11/08	9.1	189.28	2	190.50	190.00	7.1	35,453	0.02%
2021/11/05	46	185.71	11.1	190.84	195.00	34.9	35,339	0.10%
2021/11/04	165	192.51	192	191.04	190.00	-27	34,840	-0.08%	大買/大賣/
2021/11/03	83	186.80	55	187.02	187.50	28	34,226	0.08%
2021/11/02	182	193.55	160	194.65	196.00	22	33,303	0.07%	大買/大賣/
2021/11/01	99	191.66	49	195.37	189.00	50	32,188	0.16%
2021/10/29	19.1	183.03	53.1	184.73	190.00	-34	31,402	-0.11%
2021/10/28	181.1	176.88	64.2	178.39	178.50	116.9	30,448	0.38%	大買/鉅額交易
2021/10/27	35	168.50	49.3	170.26	171.50	-14.3	28,531	-0.05%
2021/10/26	69	155.39	60.2	157.41	156.00	8.9	28,742	0.03%
2021/10/25	31	148.32	73	148.07	150.50	-42	29,124	-0.14%
2021/10/22	21	143.62	10.5	145.07	143.50	10.5	29,002	0.04%
2021/10/21	49.1	145.39	6	144.50	142.00	43.1	28,860	0.15%
2021/10/20	50.2	145.61	42	146.50	145.50	8.2	28,646	0.03%
2021/10/19	23	137.78	36	138.58	141.50	-13	27,469	-0.05%
2021/10/18	13	129.12	10.1	129.20	129.00	2.9	27,003	0.01%
2021/10/15	11	125.18	9	124.17	126.00	2	27,093	0.01%
2021/10/14	11.1	117.23	11	117.55	117.00	0.1	26,922	0.00%
2021/10/13	6	118.00	3	117.33	116.00	3	26,806	0.01%
2021/10/12	4	126.75	0.1	128.95	124.00	3.9	26,618	0.01%
2021/10/08	2	129.00	3.5	129.57	130.00	-1.5	26,985	-0.01%
2021/10/07	6.6	125.73	7	126.79	126.50	-0.4	27,350	0.00%
2021/10/06	5	125.20	10	122.55	121.50	-5	27,579	-0.02%
2021/10/05	20	124.28	15	125.93	125.50	5	28,182	0.02%
2021/10/04	7	124.79	4	124.63	122.50	3	28,552	0.01%
2021/10/01	7	127.64	4	126.88	127.50	3	29,957	0.01%
2021/09/30	20	131.53	20	131.48	132.00	0	30,758	0.00%
2021/09/29	7	131.57	1	133.00	131.00	6	30,847	0.02%
2021/09/28	8.4	135.77	4	134.38	137.00	4.4	31,223	0.01%
2021/09/27	17.7	139.17	3	139.67	138.00	14.7	31,120	0.05%
2021/09/24	8	143.88	6	143.83	143.00	2	31,299	0.01%
2021/09/23	7	143.50	4	143.75	142.00	3	31,283	0.01%
2021/09/22	9	141.56	2	141.00	141.00	7	31,298	0.02%
2021/09/17	3	144.67	2	147.00	147.50	1	31,413	0.00%
2021/09/16	4	146.75	9	145.89	145.50	-5	31,702	-0.02%
2021/09/15	3	141.67	5	142.60	141.50	-2	32,148	-0.01%
2021/09/14	7	143.29	2	142.50	142.50	5	32,906	0.02%
2021/09/13	7	144.50	3	144.67	144.50	4	34,201	0.01%
2021/09/10	3	143.83	5	144.40	145.50	-2	34,822	-0.01%
2021/09/09	10	143.35	12	143.92	144.00	-2	35,693	-0.01%
2021/09/08	14	143.14	13	141.38	143.00	1	36,309	0.00%
2021/09/07	18	148.92	13	149.81	148.50	5	36,278	0.01%
2021/09/06	16	154.69	13	155.08	154.50	3	36,028	0.01%
2021/09/03	13	152.77	18.3	152.13	155.00	-5.3	36,071	-0.01%
2021/09/02	3	149.33	5.1	149.90	147.50	-2.1	36,138	-0.01%
2021/09/01	8	147.13	23.2	149.91	148.50	-15.2	36,936	-0.04%
2021/08/31	5	147.50	4	147.00	147.50	1	38,702	0.00%
2021/08/30	16	147.47	16	147.66	148.00	0	40,199	0.00%
2021/08/27	26	143.27	35.3	143.85	144.50	-9.3	40,642	-0.02%
2021/08/26	10.1	141.44	1.1	141.95	139.50	9.1	41,119	0.02%
2021/08/25	5	144.60	10.9	143.91	142.50	-5.9	41,272	-0.01%
2021/08/24	6	138.83	6	140.17	136.50	0	41,305	0.00%
2021/08/23	10	137.80	6	138.33	138.00	4	41,850	0.01%
2021/08/20	3	132.83	2	134.00	134.00	1	41,914	0.00%
2021/08/19	9.6	134.28	7	132.86	131.00	2.6	41,943	0.01%
2021/08/18	15	131.17	19	132.95	138.00	-4	41,982	-0.01%
2021/08/17	6	131.17	0	0.00	128.50	6	42,183	0.01%
2021/08/16	1	135.50	1	136.00	136.50	0	42,389	0.00%
2021/08/13	7	137.86	4	135.38	135.00	3	42,727	0.01%
2021/08/12	8	141.31	10	140.50	142.00	-2	42,740	0.00%
2021/08/11	7	137.57	7	138.29	138.50	0	42,965	0.00%
2021/08/10	11.4	140.73	5	140.00	141.00	6.4	43,419	0.01%
2021/08/09	1	146.00	4	146.25	145.00	-3	43,941	-0.01%
2021/08/06	10	145.45	1	145.50	146.00	9	44,561	0.02%
2021/08/05	6.1	149.90	11	149.73	148.50	-4.9	44,987	-0.01%
2021/08/04	22	148.09	14	147.96	147.00	8	45,362	0.02%
2021/08/03	9	147.56	12	149.33	150.00	-3	45,466	-0.01%
2021/08/02	15	145.23	12	145.13	145.50	3	45,164	0.01%
2021/07/30	39	148.35	14	146.39	146.00	25	45,517	0.05%
2021/07/29	27	147.43	76	149.15	151.50	-49	45,311	-0.11%
2021/07/28	18	132.72	18	134.03	138.00	0	44,177	0.00%
2021/07/27	22	141.98	3	142.33	142.00	19	44,252	0.04%
2021/07/26	2	140.75	41.6	145.65	146.00	-39.6	44,447	-0.09%
2021/07/23	19.1	143.31	7	141.36	139.50	12.1	45,863	0.03%
2021/07/22	11	144.36	25	144.72	146.50	-14	45,892	-0.03%
2021/07/21	12.2	139.97	14	142.14	137.50	-1.8	45,871	0.00%
2021/07/20	9.1	140.34	6	143.00	141.50	3.1	46,677	0.01%
2021/07/19	7	142.86	6	142.83	142.00	1	46,741	0.00%
2021/07/16	7	143.07	9	142.61	143.50	-2	46,909	0.00%
2021/07/15	8.3	143.36	8	143.06	143.50	0.3	46,916	0.00%
2021/07/14	18	141.50	28	141.68	143.00	-10	46,657	-0.02%
2021/07/13	9.5	138.92	4	139.38	136.00	5.5	46,685	0.01%
2021/07/12	19.3	143.27	21	142.57	140.50	-1.8	46,350	0.00%
2021/07/09	27	141.78	13	142.42	142.50	14	45,699	0.03%
2021/07/08	39	142.90	29	144.97	141.00	10	45,170	0.02%
2021/07/07	11	137.77	24.2	137.77	137.00	-13.2	43,617	-0.03%
2021/07/06	6	133.08	9	134.22	132.50	-3	42,823	-0.01%
2021/07/05	28	131.98	115	131.84	132.00	-87	42,622	-0.20%	大賣/
2021/07/02	16	126.59	19	126.71	126.50	-3	42,212	-0.01%
2021/07/01	50.2	121.82	9	123.72	123.50	41.2	42,277	0.10%
2021/06/30	8	128.31	7	128.86	129.00	1	42,027	0.00%
2021/06/29	9.1	129.10	6	128.08	127.50	3.1	42,316	0.01%
2021/06/28	9.3	127.59	12	128.63	129.00	-2.7	42,459	-0.01%
2021/06/25	25	129.20	18	128.11	127.50	7	43,049	0.02%
2021/06/24	44	134.30	40	132.04	131.00	4	42,902	0.01%
2021/06/23	75	134.44	7	136.14	132.00	68	42,736	0.16%
2021/06/22	109	137.50	154	136.47	134.50	-45	42,414	-0.11%	大買/大賣/
2021/06/21	52.1	130.75	9	132.44	131.00	43.1	41,300	0.10%
2021/06/18	36.1	135.74	30	133.55	130.00	6.1	40,949	0.01%
2021/06/17	6	133.42	26.8	133.38	134.00	-20.8	40,204	-0.05%
2021/06/16	38	128.53	44	128.76	126.00	-6	39,790	-0.02%
2021/06/15	25	127.60	14	128.14	127.00	11	39,540	0.03%
2021/06/11	11	126.05	11	126.36	124.50	0	39,293	0.00%
2021/06/10	25	127.68	10	128.00	129.00	15	38,866	0.04%
2021/06/09	22	128.34	44	129.22	127.00	-22	38,364	-0.06%
2021/06/08	48	129.61	33	130.23	125.50	15	37,625	0.04%
2021/06/07	48	123.32	30	124.42	127.50	18	35,915	0.05%
2021/06/04	33.3	117.50	25	118.80	117.50	8.3	34,528	0.02%
2021/06/03	3	119.00	26.2	119.37	121.50	-23.2	34,260	-0.07%
2021/06/02	3	112.33	2.1	113.29	110.50	1	33,571	0.00%
2021/06/01	14.1	114.70	14	112.79	113.00	0.1	33,590	0.00%
2021/05/31	2	111.00	10.7	110.10	112.50	-8.7	33,698	-0.03%
2021/05/28	2	102.50	9	104.11	104.50	-7	33,554	-0.02%
2021/05/27	3	100.33	2	102.00	101.00	1	33,888	0.00%
2021/05/26	7	104.36	9	105.17	103.00	-2	34,331	-0.01%
2021/05/25	21	104.36	21	106.71	105.50	0	35,061	0.00%
2021/05/24	12	100.36	12	100.54	103.50	0	36,108	0.00%
2021/05/21	19	100.26	76	98.89	100.50	-57	37,302	-0.15%
2021/05/20	84	95.42	7	95.64	94.60	77	37,401	0.21%
2021/05/19	11	99.01	7	98.59	98.10	4	37,295	0.01%
2021/05/18	40	97.87	65	98.18	99.70	-25	37,232	-0.07%
2021/05/17	53	95.87	56	95.03	93.10	-3	37,215	-0.01%
2021/05/14	22	97.95	19	98.86	95.00	3	37,677	0.01%
2021/05/13	53	93.00	43	94.37	94.60	10	38,375	0.03%
2021/05/12	66	91.91	53	89.81	91.20	13	38,151	0.03%
2021/05/11	15	98.31	11	99.48	96.40	4	37,916	0.01%
2021/05/10	3.2	102.50	1	102.50	101.50	2.2	37,896	0.01%
2021/05/07	20	106.98	11	107.32	106.50	9	37,982	0.02%
2021/05/06	6	101.53	107	105.46	106.50	-101	37,971	-0.27%	大賣/鉅額交易
2021/05/05	9	102.06	5.2	103.41	99.00	3.8	37,700	0.01%
2021/05/04	5	103.30	7	102.69	104.50	-2	37,873	-0.01%
2021/05/03	13	113.08	16	111.19	109.50	-3	37,914	-0.01%
2021/04/29	50	115.72	52	115.95	115.00	-2	38,351	-0.01%
2021/04/28	11	110.77	30	110.52	112.50	-19	36,899	-0.05%
2021/04/27	26	102.37	32	101.56	102.50	-6	36,684	-0.02%
2021/04/26	29	97.05	48.5	99.52	99.80	-19.5	36,282	-0.05%
2021/04/23	2	93.00	98	93.81	94.20	-96	35,756	-0.27%
2021/04/22	8	93.16	54	93.40	90.80	-46	36,308	-0.13%
2021/04/21	47	93.22	23	92.72	92.60	24	36,378	0.07%
2021/04/20	2	92.80	14	92.69	93.30	-12	37,309	-0.03%
2021/04/19	4	92.90	37.7	92.96	93.20	-33.7	38,595	-0.09%
2021/04/16	5	89.10	22.1	88.93	90.10	-17.1	38,726	-0.04%
2021/04/15	9.1	87.74	0	0.00	87.90	9.1	39,070	0.02%
2021/04/14	8	87.01	10	85.00	87.50	-2	39,642	-0.01%
2021/04/13	7.1	88.70	1	90.20	88.00	6.1	41,201	0.01%
2021/04/12	2.1	90.07	0	0.00	89.60	2.1	42,270	0.00%
2021/04/09	7	92.06	24	91.76	91.70	-17	43,353	-0.04%
2021/04/08	12	91.69	8	92.54	92.90	4	43,479	0.01%
2021/04/07	16	91.42	1	91.50	91.40	15	43,664	0.03%
2021/04/06	4	92.95	21.1	93.32	93.10	-17.1	43,839	-0.04%
2021/04/01	108	92.93	155	91.82	91.60	-47	43,770	-0.11%	大買/大賣/
2021/03/31	6	91.58	9	92.00	91.50	-3	43,520	-0.01%
2021/03/30	63	92.17	69	92.35	91.20	-6	43,491	-0.01%
2021/03/29	29	90.26	3	90.33	89.80	26	43,283	0.06%
2021/03/26	61.1	87.82	38	88.90	89.90	23.1	43,297	0.05%
2021/03/25	13.1	86.12	7	86.61	85.90	6.1	43,389	0.01%
2021/03/24	25	88.12	13	89.18	87.90	12	43,405	0.03%
2021/03/23	19.1	89.18	10.2	88.15	88.00	8.9	44,490	0.02%
2021/03/22	9.4	87.64	11	87.74	87.70	-1.6	45,900	0.00%
2021/03/19	35.2	89.45	10	89.50	89.00	25.2	46,716	0.05%
2021/03/18	6.2	93.25	13	92.53	92.10	-6.8	46,643	-0.01%
2021/03/17	5	91.50	17	91.16	90.90	-12	47,115	-0.03%
2021/03/16	5	91.02	12	90.70	90.70	-7	47,263	-0.01%
2021/03/15	33	91.00	12	90.87	90.60	21	47,636	0.04%
2021/03/12	25	92.62	11	93.35	91.50	14	47,867	0.03%
2021/03/11	8	91.73	19	91.37	92.90	-11	47,966	-0.02%
2021/03/10	27	88.44	28.1	88.43	88.70	-1.1	48,491	0.00%
2021/03/09	25.1	87.04	35	87.15	86.60	-9.9	48,790	-0.02%
2021/03/08	15.4	92.30	7	92.77	90.20	8.4	48,940	0.02%
2021/03/05	21	91.77	15	91.10	91.20	6	50,104	0.01%
2021/03/04	18	92.30	108	92.99	92.70	-90	52,442	-0.17%	大賣/
2021/03/03	119.3	91.80	10	91.66	91.80	109.3	53,757	0.20%	大買/鉅額交易
2021/03/02	17	97.37	52	96.94	94.30	-35	55,577	-0.06%
2021/02/26	109	97.03	10	97.13	97.50	99	56,057	0.18%	大買/
2021/02/25	33	97.87	41	99.07	95.60	-8	56,942	-0.01%
2021/02/24	63	100.98	27.4	98.45	97.00	35.6	57,015	0.06%
2021/02/23	18	98.08	85.1	99.21	99.60	-67.1	55,581	-0.12%
2021/02/22	10	95.19	116.4	95.93	95.40	-106.4	54,311	-0.20%	大賣/鉅額交易
2021/02/19	9	92.06	20	91.73	91.60	-11	53,977	-0.02%
2021/02/18	11	91.54	16	91.52	91.60	-5	54,251	-0.01%
2021/02/17	38.4	91.16	21.2	91.44	91.60	17.2	54,421	0.03%
2021/02/05	47.1	87.15	180	85.54	89.70	-132.9	54,179	-0.25%	大賣/鉅額交易
2021/02/04	228.1	83.53	168	83.34	84.10	60.1	53,694	0.11%	大買/大賣/
2021/02/03	5	87.22	1	89.00	86.30	4	53,575	0.01%
2021/02/02	10	88.44	15	88.50	88.70	-5	54,535	-0.01%
2021/02/01	11.1	85.82	9	85.99	85.80	2.1	54,538	0.00%
2021/01/29	7.1	87.49	6	87.70	86.50	1.1	55,129	0.00%
2021/01/28	75.1	88.83	17	90.03	88.10	58.1	55,493	0.10%
2021/01/27	95	92.88	39	93.41	92.60	56	55,971	0.10%
2021/01/26	96	94.89	23	96.05	94.00	73	56,395	0.13%
2021/01/25	134	97.48	10	97.32	95.70	124	57,058	0.22%	大買/鉅額交易
2021/01/22	52	99.31	230	98.56	101.00	-178	57,884	-0.31%	大賣/鉅額交易
2021/01/21	20	95.00	45	94.35	95.60	-25	59,732	-0.04%
2021/01/20	225.1	93.71	14	92.90	92.40	211.1	61,407	0.34%	大買/鉅額交易
2021/01/19	15	96.40	65	96.72	96.40	-50	61,789	-0.08%
2021/01/18	194	95.73	14	96.06	95.00	180	61,976	0.29%	大買/鉅額交易
2021/01/15	12	99.37	103	98.98	100.00	-91	61,555	-0.15%	大賣/
2021/01/14	16	97.33	28.7	97.04	96.70	-12.7	61,284	-0.02%
2021/01/13	29	99.66	22	98.31	97.60	7	61,781	0.01%
2021/01/12	29	97.32	85	97.67	99.40	-56	61,431	-0.09%
2021/01/11	18	93.01	85	92.95	94.90	-67	60,811	-0.11%
2021/01/08	65.2	90.10	7	90.73	90.20	58.2	61,011	0.10%
2021/01/07	19	93.09	23	93.25	92.10	-4	61,312	-0.01%
2021/01/06	81	94.00	43	95.03	91.10	38	61,376	0.06%
2021/01/05	37	91.43	53	92.89	94.30	-16	60,159	-0.03%
2021/01/04	44	91.16	85	91.11	90.50	-41	60,302	-0.07%
2020/12/31	19	87.02	12	87.67	87.40	7	60,960	0.01%
2020/12/30	12	87.41	152	87.13	86.90	-140	61,035	-0.23%	大賣/鉅額交易
2020/12/29	19	86.73	26	86.35	85.70	-7	61,404	-0.01%
2020/12/25	6	83.97	2	83.80	84.00	4	62,192	0.01%
2020/12/24	18	85.16	14	85.02	84.50	4	63,048	0.01%
2020/12/23	28	86.03	70	85.75	86.20	-42	63,601	-0.07%
2020/12/22	18	84.08	15	83.77	82.10	3	63,628	0.00%
2020/12/21	97	82.41	65	83.37	84.40	32	63,914	0.05%
2020/12/18	18	86.41	35	86.58	85.60	-17	63,587	-0.03%
2020/12/17	172	87.00	190.2	88.11	86.00	-18.2	63,837	-0.03%	大買/大賣/
2020/12/16	76	87.65	70	87.94	86.70	6	63,035	0.01%
2020/12/15	52	85.09	43	85.28	85.80	9	61,831	0.01%
2020/12/14	20	83.43	20	83.95	83.80	0	61,512	0.00%
2020/12/11	60	83.20	54	81.96	81.60	6	61,773	0.01%
2020/12/10	5.5	82.26	2	82.35	82.20	3.5	62,338	0.01%
2020/12/09	22	83.56	45	84.04	83.20	-23	62,771	-0.04%
2020/12/08	46	83.72	25	83.65	84.50	21	62,827	0.03%
2020/12/07	27	82.76	20	82.06	82.00	7	62,863	0.01%
2020/12/04	85.3	82.31	51	81.54	81.30	34.3	62,840	0.05%
2020/12/03	49.3	84.31	28	84.03	83.70	21.3	62,580	0.03%
2020/12/02	51	85.67	35	85.90	85.20	16	63,063	0.03%
2020/12/01	152	86.59	93	85.41	84.70	59	63,151	0.09%	大買/
2020/11/30	87	91.85	112	92.02	89.90	-25	62,581	-0.04%	大賣/
2020/11/27	149	90.63	109	90.98	90.40	40	60,742	0.07%	大買/大賣/
2020/11/26	145	87.11	233.2	87.59	89.60	-88.2	60,438	-0.15%	大買/大賣/
2020/11/25	48	83.42	16	83.94	83.10	32	58,650	0.05%
2020/11/24	97	82.24	88	82.38	82.00	9	58,605	0.02%
2020/11/23	19	78.22	32.1	78.49	78.70	-13.1	57,910	-0.02%
2020/11/20	40	75.33	53	75.60	75.70	-13	57,502	-0.02%
2020/11/19	10	75.82	4.1	76.03	74.90	5.9	58,172	0.01%
2020/11/18	22	74.61	22.1	75.07	75.50	-0.1	59,352	0.00%
2020/11/17	12	75.31	28.5	74.94	74.60	-16.5	61,134	-0.03%
2020/11/16	25	74.52	58	74.37	74.60	-33	62,521	-0.05%
2020/11/13	55	72.73	26	73.00	74.10	29	63,706	0.05%
2020/11/12	27	73.96	24	74.04	72.60	3	64,521	0.00%
2020/11/11	40	73.73	56	73.93	74.30	-16	65,185	-0.02%
2020/11/10	112	70.41	98	71.31	71.50	14	66,517	0.02%	大買/
2020/11/09	30	69.77	60	69.65	69.50	-30	69,019	-0.04%
2020/11/06	83	69.56	94	70.40	68.80	-11	71,463	-0.02%
2020/11/05	41.1	68.65	85	68.98	68.80	-43.9	72,740	-0.06%
2020/11/04	45	67.29	103	68.34	68.80	-58	72,944	-0.08%	大賣/
2020/11/03	65.1	66.00	55	66.48	66.30	10.1	72,802	0.01%
2020/11/02	160	65.89	48	66.23	65.20	112	73,546	0.15%	大買/鉅額交易
2020/10/30	170	68.40	91	69.23	68.20	79	74,091	0.11%	大買/
2020/10/29	124.1	68.11	74	68.71	67.90	50.1	73,573	0.07%	大買/
2020/10/28	143.3	75.80	65	75.77	74.90	78.3	71,088	0.11%	大買/
2020/10/27	35	82.51	16	82.63	81.60	19	70,088	0.03%
2020/10/26	17	85.03	26	85.03	85.40	-9	70,887	-0.01%
2020/10/23	19	86.03	6	85.68	85.10	13	71,376	0.02%
2020/10/22	11	86.12	12	86.49	87.30	-1	72,429	0.00%
2020/10/21	42	87.40	27	87.60	86.40	15	72,400	0.02%
2020/10/20	29	86.01	24	86.44	88.00	5	71,906	0.01%
2020/10/19	34	86.16	59	86.28	85.50	-25	71,528	-0.03%
2020/10/16	57	86.58	49	86.04	83.70	8	71,336	0.01%
2020/10/15	33	86.39	29	86.27	85.50	4	71,712	0.01%
2020/10/14	20	85.55	22	85.78	85.60	-2	71,470	0.00%
2020/10/13	9	84.31	12	84.04	85.50	-3	71,194	0.00%
2020/10/12	26	85.87	34	85.65	85.20	-8	70,769	-0.01%
2020/10/08	26	82.13	102	83.11	84.80	-76	69,865	-0.11%	大賣/
2020/10/07	19	78.49	141	78.87	79.00	-122	68,398	-0.18%	大賣/鉅額交易
2020/10/06	19	78.52	9	77.70	77.70	10	68,258	0.01%
2020/10/05	19	76.91	31	76.96	78.20	-12	67,908	-0.02%
2020/09/30	8	73.58	8	74.11	74.40	0	67,513	0.00%
2020/09/29	24	77.38	25	76.87	74.10	-1	67,447	0.00%
2020/09/28	8	75.55	26	75.09	77.50	-18	67,495	-0.03%
2020/09/25	28	73.24	27	72.94	72.50	1	68,043	0.00%
2020/09/24	7	75.36	6	75.35	73.80	1	68,601	0.00%
2020/09/23	4	77.48	3	77.47	77.30	1	68,536	0.00%
2020/09/22	9	77.58	11	78.96	77.40	-2	69,533	0.00%
2020/09/21	11	77.60	19	78.36	78.90	-8	70,822	-0.01%
2020/09/18	12	78.67	15	79.09	78.20	-3	70,780	0.00%
2020/09/17	35	78.77	51	79.08	80.20	-16	71,756	-0.02%
2020/09/16	35	78.03	29	77.86	77.90	6	71,586	0.01%
2020/09/15	57	77.48	71	78.06	76.30	-14	71,361	-0.02%
2020/09/14	1	75.40	8	75.03	76.00	-7	70,461	-0.01%
2020/09/11	37	71.34	44	72.00	72.30	-7	70,578	-0.01%
2020/09/10	10	72.62	27	72.82	72.90	-17	70,539	-0.02%
2020/09/09	0	0.00	8	73.88	73.90	-8	70,631	-0.01%
2020/09/08	9	73.44	11	73.25	73.20	-2	70,710	0.00%
2020/09/07	29	73.26	15	71.44	72.10	14	70,942	0.02%
2020/09/04	29	76.20	8	76.03	75.70	21	71,624	0.03%
2020/09/03	110	78.57	32	78.85	78.60	78	72,189	0.11%	大買/
2020/09/02	52	76.60	50	76.71	76.80	2	71,634	0.00%
2020/09/01	23	75.71	25	76.20	77.40	-2	71,278	0.00%
2020/08/31	19	74.90	21	74.79	73.60	-2	70,230	0.00%
2020/08/28	34	74.98	10	75.55	74.50	24	70,159	0.03%
2020/08/27	18	78.27	9	79.92	77.30	9	69,615	0.01%
2020/08/26	6	79.17	17	79.54	79.60	-11	70,441	-0.02%
2020/08/25	26	79.95	16	78.98	78.70	10	71,019	0.01%
2020/08/24	42	78.33	37	77.77	79.20	5	70,251	0.01%
2020/08/21	89	81.36	85	81.44	80.60	4	69,177	0.01%
2020/08/20	117	81.97	45	84.90	79.70	72	67,258	0.11%	大買/
2020/08/19	63	87.79	86	87.47	88.50	-23	65,728	-0.03%
2020/08/18	40	84.67	43	84.61	84.10	-3	64,433	0.00%
2020/08/17	39	83.99	36	84.00	83.00	3	63,683	0.00%
2020/08/14	84	84.31	102.7	82.88	85.00	-18.7	62,732	-0.03%	大賣/
2020/08/13	125	87.73	141	88.06	80.60	-16	60,857	-0.03%	大買/大賣/
2020/08/12	253	86.67	200	86.98	89.00	53	58,690	0.09%	大買/大賣/
2020/08/11	166	81.07	117	80.38	81.60	49	56,951	0.09%	大買/大賣/
2020/08/10	35	76.65	55.5	77.66	76.00	-20.5	55,194	-0.04%
2020/08/07	25	75.42	27	75.97	75.50	-2	54,697	0.00%
2020/08/06	121	75.66	42	75.73	76.10	79	54,167	0.15%	大買/
2020/08/05	101	71.91	99	71.51	73.70	2	52,876	0.00%	大買/
2020/08/04	73	66.47	75	66.54	67.00	-2	51,476	0.00%
2020/08/03	62	64.08	59	64.11	63.40	3	51,017	0.01%
2020/07/31	69	63.40	93	64.26	64.30	-24	51,372	-0.05%
2020/07/30	98	61.89	165.7	61.94	62.90	-67.7	50,629	-0.13%	大賣/
2020/07/29	64	58.75	42	58.69	59.00	22	49,351	0.04%
2020/07/28	29	58.19	87	58.34	59.40	-58	48,793	-0.12%
2020/07/27	16	56.36	36	56.66	56.50	-20	48,176	-0.04%
2020/07/24	7	55.00	4	55.18	54.70	3	49,017	0.01%
2020/07/23	42	56.77	38	57.42	56.30	4	49,234	0.01%
2020/07/22	16	56.38	19	56.75	56.50	-3	49,184	-0.01%
2020/07/21	45	56.47	76	56.60	56.60	-31	48,638	-0.06%
2020/07/20	9	52.31	21	52.50	53.40	-12	47,666	-0.03%
2020/07/17	51	51.59	37	51.98	50.80	14	47,414	0.03%
2020/07/16	25	52.41	14	52.44	52.40	11	47,493	0.02%
2020/07/15	20	52.96	16	52.16	51.80	4	47,550	0.01%
2020/07/14	23	52.60	7	52.54	52.20	16	47,732	0.03%
2020/07/13	26	55.05	4	54.00	53.90	22	47,803	0.05%
2020/07/10	12	54.72	12	55.93	54.40	0	48,323	0.00%
2020/07/09	20	56.63	23	56.69	56.50	-3	48,738	-0.01%
2020/07/08	20	56.67	20	56.38	56.30	0	49,117	0.00%
2020/07/07	41	56.01	42	56.01	55.90	-1	48,970	0.00%
2020/07/06	113	56.57	105	56.46	57.30	8	48,832	0.02%	大買/大賣/
2020/07/03	48	51.29	39	52.09	53.50	9	48,232	0.02%
2020/07/02	19	50.34	25	50.51	50.80	-6	47,947	-0.01%
2020/07/01	56	50.80	16	49.78	49.45	40	47,983	0.08%
2020/06/30	33	49.52	170	49.51	50.10	-137	47,110	-0.29%	大賣/鉅額交易
2020/06/29	18	46.88	15	46.66	46.30	3	46,253	0.01%
2020/06/24	92	47.49	66	47.68	47.00	26	46,104	0.06%
2020/06/23	27	46.06	51	46.45	46.10	-24	45,327	-0.05%
2020/06/22	17	46.05	10	46.03	45.85	7	45,315	0.02%
2020/06/19	17	45.91	21	45.89	45.95	-4	45,664	-0.01%
2020/06/18	5	45.42	37	45.74	45.75	-32	45,725	-0.07%
2020/06/17	16	45.12	9	45.24	45.00	7	45,501	0.02%
2020/06/16	14	45.08	50.2	45.23	45.00	-36.2	45,354	-0.08%
2020/06/15	10	44.60	11	44.35	44.00	-1	45,893	0.00%
2020/06/12	58	44.68	95	44.49	44.80	-37	45,967	-0.08%
2020/06/11	52	45.94	44	45.72	44.65	8	45,829	0.02%
2020/06/10	54	44.36	86	45.05	45.20	-32	44,609	-0.07%
2020/06/09	14	43.55	12	43.60	43.30	2	43,921	0.00%
2020/06/08	37	44.49	42	44.34	43.85	-5	44,642	-0.01%
2020/06/05	40	44.97	30	45.06	44.80	10	44,671	0.02%
2020/06/04	28	44.49	30	44.70	44.80	-2	44,895	0.00%
2020/06/03	83	43.52	83.2	43.69	43.80	-0.2	44,819	0.00%
2020/06/02	117	44.78	100	45.20	43.40	17	44,441	0.04%	大買/
2020/06/01	57	42.62	84	42.83	44.10	-27	43,713	-0.06%
2020/05/29	20	40.41	16	40.68	40.10	4	42,868	0.01%
2020/05/28	18	40.67	41	40.90	40.40	-23	43,321	-0.05%
2020/05/27	0	0.00	6	40.27	39.90	-6	43,190	-0.01%
2020/05/26	14	40.08	14	40.06	40.00	0	43,422	0.00%
2020/05/25	55.2	39.18	33	39.19	39.40	22.2	43,314	0.05%
2020/05/22	4.2	39.41	7	40.20	39.15	-2.8	43,210	-0.01%
2020/05/21	7	40.49	8	40.63	40.75	-1	42,963	0.00%
2020/05/20	43	39.62	49	39.87	39.60	-6	42,730	-0.01%
2020/05/19	164	37.40	158	38.26	39.10	6	42,249	0.01%	大買/大賣/
2020/05/18	62	40.48	21	39.57	39.55	41	40,794	0.10%
2020/05/15	3	43.35	7	43.80	43.90	-4	39,772	-0.01%
2020/05/14	35	44.01	26	44.69	42.80	9	39,458	0.02%
2020/05/13	20	45.02	17	45.43	44.70	3	39,414	0.01%
2020/05/12	18	45.13	42	45.37	45.00	-24	39,518	-0.06%
2020/05/11	61	45.29	54	45.61	44.95	7	40,066	0.02%
2020/05/08	51	45.05	57	44.91	44.70	-6	39,944	-0.02%
2020/05/07	58	44.20	58	44.25	44.30	0	39,895	0.00%
2020/05/06	6	43.00	14	42.83	43.05	-8	39,295	-0.02%
2020/05/05	22	43.17	64	43.68	42.50	-42	39,282	-0.11%
2020/05/04	47	42.44	43	42.45	43.00	4	39,354	0.01%
2020/04/30	46	42.86	57	43.02	42.85	-11	39,758	-0.03%
2020/04/29	78	41.51	91	41.52	42.00	-13	39,510	-0.03%
2020/04/28	20	39.19	40	39.17	39.45	-20	38,831	-0.05%
2020/04/27	4	38.38	15	38.17	38.30	-11	38,629	-0.03%
2020/04/24	3	37.58	3	37.65	37.45	0	38,706	0.00%
2020/04/23	29	37.88	26	37.71	37.60	3	38,911	0.01%
2020/04/22	11	36.52	9	37.02	37.45	2	39,313	0.01%
2020/04/21	15	37.24	14	37.29	36.65	1	39,455	0.00%
2020/04/20	5	37.99	6	38.03	38.10	-1	40,149	0.00%
2020/04/17	20	38.61	18	38.67	38.10	2	40,384	0.00%
2020/04/16	45	37.88	38	38.14	38.10	7	40,082	0.02%
2020/04/15	76	38.79	49	38.77	37.40	27	39,668	0.07%
2020/04/14	38	37.62	52	37.83	38.15	-14	38,970	-0.04%
2020/04/13	44	35.92	52	35.91	35.55	-8	38,277	-0.02%
2020/04/10	29	34.50	27	34.66	35.00	2	37,686	0.01%
2020/04/09	186	34.75	104	34.98	34.70	82	37,724	0.22%	大買/大賣/
2020/04/08	84	33.75	73	33.73	34.00	11	37,357	0.03%
2020/04/07	251	32.90	299	33.33	33.15	-48	36,620	-0.13%	大買/大賣/
2020/04/06	12	31.31	11	31.23	31.35	1	35,705	0.00%
2020/04/01	2	31.85	5	31.75	31.70	-3	35,234	-0.01%
2020/03/31	240	32.28	222	32.59	32.00	18	35,038	0.05%	大買/大賣/
2020/03/30	218	30.40	222	30.03	30.90	-4	34,207	-0.01%	大買/大賣/
2020/03/27	18	31.26	19	31.68	30.25	-1	34,448	0.00%
2020/03/26	28	31.15	6	30.73	31.00	22	34,488	0.06%
2020/03/25	45	31.01	66	30.99	31.10	-21	34,099	-0.06%
2020/03/24	28	28.80	88	28.77	28.60	-60	33,725	-0.18%
2020/03/23	24	27.02	23	27.04	27.05	1	33,364	0.00%
2020/03/20	6	26.75	34	26.59	27.05	-28	33,143	-0.08%
2020/03/19	195	25.49	161	25.69	24.60	34	33,038	0.10%	大買/大賣/
2020/03/18	128	27.00	117	27.15	26.20	11	32,226	0.03%	大買/大賣/
2020/03/17	58	27.10	51	27.21	26.50	7	31,953	0.02%
2020/03/16	11	29.93	6	29.40	28.40	5	31,401	0.02%
2020/03/13	10	30.80	122	30.75	31.45	-112	31,149	-0.36%	大賣/鉅額交易
2020/03/12	77	34.04	7	34.74	33.70	70	30,591	0.23%
2020/03/11	37	39.07	23	38.92	37.40	14	29,728	0.05%
2020/03/10	25	38.57	17	38.65	38.95	8	29,350	0.03%
2020/03/09	29	39.89	4	39.50	39.50	25	28,782	0.09%
2020/03/06	25	41.70	22	41.62	41.60	3	28,629	0.01%
2020/03/05	55	42.61	54	42.19	41.90	1	29,206	0.00%
2020/03/04	4	41.49	8	41.58	41.40	-4	28,573	-0.01%
2020/03/03	10	41.23	13	41.69	41.45	-3	28,765	-0.01%
2020/03/02	33	39.29	14	39.46	39.25	19	28,375	0.07%
2020/02/27	8	39.58	2	39.78	40.00	6	28,339	0.02%
2020/02/26	19	42.05	12	41.73	41.25	7	28,229	0.02%
2020/02/25	1	41.90	3	41.85	41.75	-2	28,242	-0.01%
2020/02/24	5	41.84	13	42.24	42.45	-8	28,228	-0.03%
2020/02/21	3	42.05	4	41.85	41.70	-1	28,350	0.00%
2020/02/20	26	42.11	23	42.35	42.00	3	28,511	0.01%
2020/02/19	5	41.92	2	41.60	41.75	3	28,704	0.01%
2020/02/18	0	0.00	5	40.90	41.10	-5	29,215	-0.02%
2020/02/17	12	41.53	21	41.17	41.35	-9	29,396	-0.03%
2020/02/14	21	42.04	29	41.59	41.50	-8	29,899	-0.03%
2020/02/13	62	42.63	17	42.06	42.05	45	30,681	0.15%
2020/02/12	60	41.77	80	42.09	42.85	-20	31,059	-0.06%
2020/02/11	25	40.14	26	40.33	40.30	-1	30,346	0.00%
2020/02/10	37	37.83	66	38.19	39.85	-29	30,380	-0.10%
2020/02/07	5	39.26	1	39.30	38.90	4	30,561	0.01%
2020/02/06	164	40.12	155	39.93	40.20	9	30,529	0.03%	大買/大賣/
2020/02/05	60	39.67	53	39.93	39.15	7	30,330	0.02%
2020/02/04	25	38.71	75	40.03	40.25	-50	29,924	-0.17%
2020/02/03	10	36.70	8	36.84	36.75	2	29,326	0.01%
2020/01/31	76	38.88	2	37.73	38.65	74	29,221	0.25%
2020/01/30	22	40.53	0	0.00	40.35	22	28,739	0.08%
2020/01/20	18	44.67	32	44.17	44.80	-14	28,516	-0.05%
2020/01/17	21	43.55	6	43.36	43.25	15	28,408	0.05%
2020/01/16	17	44.12	6	43.73	43.60	11	28,750	0.04%
2020/01/15	80	45.02	60	45.03	44.75	20	28,458	0.07%
2020/01/14	60	45.12	73	45.49	45.40	-13	29,106	-0.04%
2020/01/13	26	43.47	59	43.43	43.90	-33	28,019	-0.12%
2020/01/10	8	42.12	38	41.83	42.40	-30	27,883	-0.11%
2020/01/09	48	41.15	5	41.45	41.05	43	28,095	0.15%
2020/01/08	15	40.55	4	40.59	40.45	11	28,732	0.04%
2020/01/07	1	41.30	5	41.25	41.30	-4	29,020	-0.01%
2020/01/06	9	41.03	2	41.20	41.35	7	29,488	0.02%
2020/01/03	9	43.61	1	43.45	42.50	8	29,657	0.03%
2020/01/02	20	43.08	55	43.08	43.60	-35	29,556	-0.12%
2019/12/31	2	41.85	1	42.15	42.00	1	29,407	0.00%
2019/12/30	41	41.75	11	41.73	41.80	30	29,720	0.10%
2019/12/27	49	41.44	48	41.60	41.65	1	29,875	0.00%
2019/12/26	15	41.24	2	41.50	41.10	13	30,009	0.04%
2019/12/25	25	41.55	3	41.55	41.50	22	30,110	0.07%
2019/12/24	17	41.91	14	42.14	42.25	3	30,221	0.01%
2019/12/23	46	42.77	31	42.92	41.50	15	29,838	0.05%
2019/12/20	25	43.73	10	43.85	44.10	15	29,535	0.05%
2019/12/19	18	44.10	10	43.90	43.90	8	29,698	0.03%
2019/12/18	20	45.11	5	44.80	44.80	15	29,918	0.05%
2019/12/17	28	46.03	31	45.98	45.75	-3	30,235	-0.01%
2019/12/16	2	45.10	3	45.23	45.40	-1	30,282	0.00%
2019/12/13	12	44.24	12	44.43	44.30	0	30,577	0.00%
2019/12/12	25	44.78	21	44.88	44.75	4	30,970	0.01%
2019/12/11	15	43.99	5	43.90	43.90	10	31,881	0.03%
2019/12/10	5	43.66	4.6	43.69	44.00	0.4	32,413	0.00%
2019/12/09	4	44.39	14	44.72	44.35	-10	32,396	-0.03%
2019/12/06	27	45.08	19	45.03	44.75	8	33,039	0.02%
2019/12/05	26	44.91	20	44.76	44.60	6	33,533	0.02%
2019/12/03	14	44.59	12	44.41	44.80	2	36,255	0.01%
2019/12/02	22	44.16	20	44.36	44.15	2	36,548	0.01%
2019/11/29	18	46.44	1	47.35	46.15	17	37,032	0.05%
2019/11/28	27	48.00	79	47.82	47.00	-52	36,977	-0.14%
2019/11/27	21	46.99	16	47.11	47.00	5	36,689	0.01%
2019/11/26	39	46.79	12	46.40	46.35	27	36,692	0.07%
2019/11/25	31	46.56	5	46.35	46.35	26	36,504	0.07%
2019/11/22	47	47.19	15	47.13	47.00	32	36,500	0.09%
2019/11/21	32	48.07	6	48.03	48.00	26	36,640	0.07%
2019/11/20	12	48.06	10	48.55	48.80	2	37,003	0.01%
2019/11/19	28	49.00	4	48.84	48.55	24	37,762	0.06%
2019/11/18	23	49.49	79	49.67	49.65	-56	37,745	-0.15%
2019/11/15	90	49.28	56	49.16	48.50	34	37,910	0.09%
2019/11/14	40	48.56	29	48.18	48.10	11	37,402	0.03%
2019/11/13	50	48.60	34	48.58	48.30	16	37,744	0.04%
2019/11/12	59	49.00	218	48.76	50.00	-159	38,117	-0.42%	大賣/鉅額交易
2019/11/11	32	47.34	26	47.53	47.10	6	38,339	0.02%
2019/11/08	28	45.85	31	46.14	46.00	-3	37,832	-0.01%
2019/11/07	37	45.55	42	45.43	45.90	-5	38,154	-0.01%
2019/11/06	27	45.56	16	46.34	45.20	11	38,583	0.03%
2019/11/05	37	47.69	40	47.78	47.50	-3	38,615	-0.01%
2019/11/04	36	47.63	60	47.72	47.40	-24	39,116	-0.06%
2019/11/01	13	46.95	10	47.09	47.20	3	39,316	0.01%
2019/10/31	29	47.92	7	47.30	47.15	22	40,213	0.05%
2019/10/30	184	48.05	198	47.42	48.25	-14	40,268	-0.03%	大買/大賣/
2019/10/29	39	47.00	34	46.94	46.90	5	40,202	0.01%
2019/10/28	90	48.02	61.3	48.28	47.50	28.7	40,359	0.07%
2019/10/25	68	47.96	33	48.28	48.20	35	40,460	0.09%
2019/10/24	143	48.17	109	48.68	48.15	34	40,493	0.08%	大買/大賣/
2019/10/23	89	48.12	111	48.27	48.25	-22	40,302	-0.05%	大賣/
2019/10/22	161	47.82	159	47.89	48.25	2	40,503	0.00%	大買/大賣/
2019/10/21	7	46.07	6	46.33	45.85	1	40,114	0.00%
2019/10/18	26	46.57	5	46.67	46.20	21	40,718	0.05%
2019/10/17	116	47.27	39	47.61	47.00	77	42,029	0.18%	大買/
2019/10/16	65	47.47	193	47.68	47.80	-128	43,605	-0.29%	大賣/鉅額交易
2019/10/15	39	46.54	31	46.80	46.55	8	43,671	0.02%
2019/10/14	15	45.02	33	45.56	46.35	-18	43,508	-0.04%
2019/10/09	45	43.99	33	43.67	43.10	12	43,186	0.03%
2019/10/08	41	46.38	17	45.78	45.60	24	43,288	0.06%
2019/10/07	44	46.18	39	46.32	46.40	5	43,819	0.01%
2019/10/04	30	45.79	32	45.84	45.30	-2	44,048	0.00%
2019/10/03	57	44.26	42	44.61	45.15	15	44,257	0.03%
2019/10/02	10	44.26	11	44.63	44.80	-1	44,342	0.00%
2019/10/01	23	44.01	32	44.24	44.20	-9	44,433	-0.02%
2019/09/27	63	43.78	9	43.75	43.65	54	44,569	0.12%
2019/09/26	28	45.75	32	45.41	45.20	-4	44,804	-0.01%
2019/09/25	32	45.51	26	45.43	45.50	6	45,212	0.01%
2019/09/24	67	47.34	13	46.84	46.65	54	45,998	0.12%
2019/09/23	42	47.59	77	47.81	47.65	-35	46,264	-0.08%
2019/09/20	20	45.87	27	46.15	46.50	-7	46,602	-0.02%
2019/09/19	20	46.53	27	46.58	46.50	-7	46,573	-0.02%
2019/09/18	39	46.35	48	46.64	46.30	-9	46,481	-0.02%
2019/09/17	170	46.53	76	46.82	46.10	94	46,224	0.20%	大買/
2019/09/16	93	44.97	132	45.67	46.80	-39	46,336	-0.08%	大賣/
2019/09/12	77	44.45	154	44.56	44.95	-77	46,632	-0.17%	大賣/
2019/09/11	25	43.32	22	43.52	43.25	3	47,238	0.01%
2019/09/10	26	43.33	8	43.04	43.05	18	47,453	0.04%
2019/09/09	49	44.02	53	44.56	44.80	-4	47,335	-0.01%
2019/09/06	89	44.56	59	44.07	43.85	30	47,198	0.06%
2019/09/05	71	43.80	141	43.37	44.65	-70	46,991	-0.15%	大賣/
2019/09/04	19	40.70	134	40.89	41.25	-115	45,506	-0.25%	大賣/鉅額交易
2019/09/03	80	40.95	42	41.28	39.80	38	46,523	0.08%
2019/09/02	36	39.77	24	40.10	40.00	12	46,195	0.03%
2019/08/30	14	39.63	53	39.58	39.05	-39	46,240	-0.08%
2019/08/29	67	38.88	50	38.92	39.05	17	46,775	0.04%
2019/08/28	21	38.78	13	38.86	38.85	8	46,957	0.02%
2019/08/27	72	38.83	27	39.29	38.55	45	47,307	0.10%
2019/08/26	84	39.14	17	39.04	38.80	67	47,564	0.14%
2019/08/23	20	40.58	15	40.71	40.65	5	47,781	0.01%
2019/08/22	36	40.77	86	40.90	41.10	-50	47,682	-0.10%
2019/08/21	32	40.05	36	39.99	39.55	-4	46,899	-0.01%
2019/08/20	38	40.15	89	40.09	39.90	-51	47,010	-0.11%
2019/08/19	86	39.56	72	39.57	39.70	14	47,277	0.03%
2019/08/16	73	39.77	72	39.69	39.25	1	48,111	0.00%
2019/08/15	249	39.70	255	39.38	39.85	-6	48,224	-0.01%	大買/大賣/
2019/08/14	77	39.43	122	39.28	39.00	-45	47,799	-0.09%	大賣/
2019/08/13	8	37.41	15	37.37	37.10	-7	47,419	-0.01%
2019/08/12	52	38.15	31	38.12	38.05	21	48,458	0.04%
2019/08/08	47	37.54	75	37.76	38.15	-28	49,224	-0.06%
2019/08/07	87	36.81	46	36.86	36.35	41	49,545	0.08%
2019/08/06	67	35.16	44	35.10	35.75	23	49,334	0.05%
2019/08/05	52	36.85	19	36.46	35.90	33	49,294	0.07%
2019/08/02	36	36.04	42	36.19	36.65	-6	49,868	-0.01%
2019/08/01	83	37.31	23	37.28	37.25	60	49,421	0.12%
2019/07/31	19	38.18	16	38.02	38.00	3	49,781	0.01%
2019/07/30	45	39.97	28	38.69	38.70	17	49,785	0.03%
2019/07/29	23	40.73	11	40.36	40.20	12	50,021	0.02%
2019/07/26	11	41.02	19	41.16	41.15	-8	50,057	-0.02%
2019/07/25	14	40.89	17	40.53	40.60	-3	50,000	-0.01%
2019/07/24	26	40.59	23	39.60	39.50	3	50,101	0.01%
2019/07/23	37	40.97	25	40.45	40.20	12	50,660	0.02%
2019/07/22	36	40.99	51	41.46	41.75	-15	50,543	-0.03%
2019/07/19	94	41.35	96	41.10	40.60	-2	50,467	0.00%
2019/07/18	57	38.89	229	38.93	39.50	-172	49,616	-0.35%	大賣/鉅額交易
2019/07/17	102	37.41	110	37.84	37.15	-8	48,002	-0.02%	大買/大賣/
2019/07/16	21	37.29	12	37.03	36.85	9	47,536	0.02%
2019/07/15	60	36.34	69	36.95	37.20	-9	48,060	-0.02%
2019/07/12	176	37.27	113	37.41	36.70	63	48,068	0.13%	大買/大賣/
2019/07/11	33	36.90	56	37.02	37.50	-23	47,836	-0.05%
2019/07/10	95	35.95	77	36.04	35.80	18	47,672	0.04%
2019/07/09	28	35.65	5	35.65	35.30	23	47,496	0.05%
2019/07/08	18	37.04	11	37.08	37.15	7	47,678	0.01%
2019/07/05	17	37.44	17	37.46	37.45	0	48,388	0.00%
2019/07/04	36	37.51	23	37.35	37.30	13	49,413	0.03%
2019/07/03	109	37.75	47	37.51	37.20	62	50,337	0.12%	大買/
2019/07/02	69	38.46	51	38.51	38.50	18	51,725	0.03%
2019/07/01	42	38.22	103	38.35	38.75	-61	52,740	-0.12%	大賣/
2019/06/28	9	35.44	6	35.58	35.25	3	52,305	0.01%
2019/06/27	16	34.95	50	35.27	35.50	-34	53,133	-0.06%
2019/06/26	54	34.32	11	34.27	34.50	43	53,161	0.08%
2019/06/25	44	34.17	42	34.30	34.00	2	53,193	0.00%
2019/06/24	54	34.59	70	34.74	34.60	-16	53,604	-0.03%
2019/06/21	45	35.38	6	34.59	34.55	39	54,627	0.07%
2019/06/20	18	35.37	40	35.50	35.40	-22	54,301	-0.04%
2019/06/19	12	33.81	57	33.86	34.75	-45	53,334	-0.08%
2019/06/18	17	31.34	17	31.78	31.60	0	52,857	0.00%
2019/06/17	33	32.16	20	32.11	32.00	13	53,956	0.02%
2019/06/14	55	32.64	54	32.75	31.80	1	54,160	0.00%
2019/06/13	29	32.88	25	32.71	32.60	4	54,797	0.01%
2019/06/12	12	33.08	9	33.08	32.95	3	54,846	0.01%
2019/06/11	88	32.27	78	33.12	33.50	10	54,597	0.02%
2019/06/10	10	30.33	42	30.23	31.00	-32	53,189	-0.06%
2019/06/06	17	28.57	23	28.41	28.65	-6	52,550	-0.01%
2019/06/05	67	30.07	40	29.85	28.70	27	52,461	0.05%
2019/06/04	53	29.48	68	29.09	29.45	-15	52,060	-0.03%
2019/06/03	71	28.99	45	28.84	28.70	26	52,433	0.05%
2019/05/31	35	28.85	72	29.52	29.95	-37	52,430	-0.07%
2019/05/30	45	29.03	10	28.68	28.60	35	52,743	0.07%
2019/05/29	28	28.14	18	28.22	28.65	10	52,975	0.02%
2019/05/28	49	28.16	69	28.24	28.00	-20	52,718	-0.04%
2019/05/27	17	28.38	10	28.40	28.15	7	52,957	0.01%
2019/05/24	94	28.36	86	28.55	28.00	8	52,971	0.02%
2019/05/23	58	28.39	72	28.52	28.30	-14	52,209	-0.03%
2019/05/22	81	31.44	75	31.12	30.45	6	51,339	0.01%
2019/05/21	54	30.39	48	30.76	31.15	6	50,851	0.01%
2019/05/20	50	30.88	75	31.24	30.45	-25	50,485	-0.05%
2019/05/17	65	32.55	53	32.27	31.60	12	49,911	0.02%
2019/05/16	36	36.46	12	34.89	34.70	24	48,884	0.05%
2019/05/15	22	36.49	45	36.24	37.50	-23	48,004	-0.05%
2019/05/14	39	35.21	11	35.08	35.00	28	47,407	0.06%
2019/05/13	5	35.55	15	35.33	35.80	-10	47,291	-0.02%
2019/05/10	10	34.61	27	35.31	34.40	-17	47,036	-0.04%
2019/05/09	10	35.61	3	34.40	33.80	7	46,479	0.02%
2019/05/08	23	35.12	24	34.91	35.60	-1	46,563	0.00%
2019/05/07	6	34.63	6	34.62	34.55	0	46,466	0.00%
2019/05/03	28	34.86	9	34.82	34.80	19	46,117	0.04%
2019/05/02	1	33.75	1	34.20	34.40	0	46,079	0.00%
2019/04/30	14	33.66	7	33.63	34.45	7	46,322	0.02%
2019/04/29	20	33.05	51	33.11	32.50	-31	45,976	-0.07%
2019/04/26	27	36.30	23	36.56	36.05	4	45,347	0.01%
2019/04/25	29	37.41	14	37.80	37.95	15	44,961	0.03%
2019/04/24	27	37.27	34	37.81	37.95	-7	44,559	-0.02%
2019/04/23	20	36.28	13	36.47	36.25	7	44,060	0.02%
2019/04/22	18	37.77	18	37.69	37.60	0	44,178	0.00%
2019/04/19	31	37.89	33	38.20	37.60	-2	44,972	0.00%
2019/04/18	23	37.43	12	37.85	37.00	11	44,786	0.02%
2019/04/17	14	37.62	8	37.94	37.55	6	46,337	0.01%
2019/04/16	36	38.10	54	37.98	37.25	-18	46,299	-0.04%
2019/04/15	35	36.94	24	37.07	37.10	11	46,543	0.02%
2019/04/12	23	36.68	14	37.09	36.70	9	47,031	0.02%
2019/04/11	63	36.43	16	36.62	36.25	47	47,585	0.10%
2019/04/10	59	36.82	34	36.20	36.00	25	47,233	0.05%
2019/04/09	48	37.64	37.3	37.33	36.35	10.7	46,493	0.02%
2019/04/08	114.1	37.58	111	37.86	39.25	3.1	46,201	0.01%	大買/大賣/
2019/04/03	48.1	34.20	39	34.70	36.05	9.1	44,730	0.02%
2019/04/02	13.1	32.60	12	32.73	32.95	1.1	43,720	0.00%
2019/04/01	39	31.48	53	31.36	32.30	-14	43,301	-0.03%
2019/03/29	28	29.65	35	29.69	29.60	-7	41,989	-0.02%
2019/03/28	22	29.58	20	29.88	29.90	2	41,685	0.00%
2019/03/27	23	29.36	41	29.45	29.65	-18	42,032	-0.04%
2019/03/26	35	29.82	19	29.28	28.80	16	42,145	0.04%
2019/03/25	23	29.62	22	29.81	30.30	1	41,759	0.00%
2019/03/22	12	29.97	13	30.03	29.85	-1	42,580	0.00%
2019/03/21	17	29.90	19	30.13	30.15	-2	43,142	0.00%
2019/03/20	40.1	29.51	33	29.00	29.20	7.1	43,479	0.02%
2019/03/19	11	28.00	11	28.00	27.80	0	43,091	0.00%
2019/03/18	14	27.59	67	27.27	28.45	-53	43,621	-0.12%
2019/03/15	17	25.98	33	26.02	25.90	-16	44,889	-0.04%
2019/03/14	4.1	25.52	10	25.46	25.45	-5.9	45,411	-0.01%
2019/03/13	2	25.05	10	25.04	24.90	-8	45,916	-0.02%
2019/03/12	3	24.87	15	24.89	24.80	-12	46,127	-0.03%
2019/03/11	5	24.62	0	0.00	24.40	5	46,637	0.01%
2019/03/08	14	24.81	9	24.92	24.90	5	47,477	0.01%
2019/03/07	12	25.31	23	25.25	25.25	-11	48,383	-0.02%
2019/03/06	2	24.48	31	24.66	24.65	-29	48,546	-0.06%
2019/03/05	65	24.81	29	24.99	24.60	36	48,447	0.07%
2019/03/04	21	25.66	36	25.09	26.25	-15	48,144	-0.03%
2019/02/27	5	24.11	1	24.10	24.10	4	47,438	0.01%
2019/02/26	35	24.68	13	24.63	24.25	22	47,534	0.05%
2019/02/25	4	23.96	30	24.19	24.55	-26	47,565	-0.05%
2019/02/22	5	23.17	3	23.20	23.15	2	47,565	0.00%
2019/02/21	0	0.00	23	23.37	23.45	-23	47,940	-0.05%
2019/02/20	16	23.71	8	23.68	23.45	8	48,306	0.02%
2019/02/19	3	23.72	6	23.93	23.90	-3	49,978	-0.01%
2019/02/18	16	24.11	8	24.84	23.70	8	51,142	0.02%
2019/02/15	22	23.99	17	24.07	24.20	5	51,091	0.01%
2019/02/14	10	24.24	5	24.41	24.20	5	51,262	0.01%
2019/02/13	13	24.16	23	24.10	24.10	-10	51,254	-0.02%
2019/02/12	35	23.69	16	23.71	23.50	19	50,880	0.04%
2019/02/11	1	23.15	10	23.05	23.25	-9	50,453	-0.02%
2019/01/30	26	22.70	40	22.90	22.50	-14	50,157	-0.03%
2019/01/29	40	22.63	43	22.71	22.85	-3	49,844	-0.01%
2019/01/28	19	22.66	61	22.44	22.35	-42	49,256	-0.09%
2019/01/25	5	21.80	4	21.70	21.70	1	48,865	0.00%
2019/01/24	12	21.57	13	21.62	21.60	-1	48,687	0.00%
2019/01/22	1	21.10	18	21.35	21.35	-17	48,270	-0.04%
2019/01/21	10	22.20	1	22.20	22.10	9	48,107	0.02%
2019/01/18	13	22.19	24	21.88	22.15	-11	47,932	-0.02%
2019/01/17	7	21.64	2	21.45	21.45	5	47,527	0.01%
2019/01/16	3	21.50	5	21.50	21.55	-2	47,486	0.00%
2019/01/15	66	21.36	5	21.16	21.10	61	47,224	0.13%
2019/01/14	4	20.89	2	21.35	21.05	2	47,003	0.00%
2019/01/11	52	21.47	18	21.39	21.20	34	46,587	0.07%
2019/01/10	3	22.15	44	21.87	22.10	-41	45,563	-0.09%
2019/01/09	65	22.72	27	22.58	22.05	38	45,111	0.08%
2019/01/08	10	24.35	1	24.50	24.45	9	43,553	0.02%
2019/01/07	7	24.60	8	24.78	24.10	-1	43,384	0.00%
2019/01/04	50	23.95	28	24.24	23.90	22	42,886	0.05%
2019/01/03	134	23.95	144	23.79	24.20	-10	42,612	-0.02%	大買/大賣/
2019/01/02	23	22.80	15	22.82	23.10	8	42,096	0.02%
2018/12/28	11	22.46	11	23.16	22.30	0	41,712	0.00%
2018/12/27	2	22.20	21	22.86	23.20	-19	41,775	-0.05%
2018/12/26	0	0.00	2	21.70	21.20	-2	40,818	0.00%
2018/12/25	16	22.42	8	22.23	22.05	8	40,503	0.02%
2018/12/24	5	23.10	5	23.20	23.45	0	40,305	0.00%
2018/12/22	9	22.62	8	22.60	22.60	1	40,166	0.00%
2018/12/21	12	22.80	18	23.03	22.90	-6	40,995	-0.01%
2018/12/20	10	22.47	17	22.65	22.95	-7	40,686	-0.02%
2018/12/19	18	22.83	8	22.68	22.25	10	40,167	0.02%
2018/12/18	11	22.60	16	22.65	23.10	-5	40,020	-0.01%
2018/12/17	16	22.93	7	23.15	22.45	9	39,933	0.02%
2018/12/14	3	23.20	1	22.80	22.60	2	39,015	0.01%
2018/12/13	4	23.28	21	23.12	22.95	-17	38,567	-0.04%
2018/12/12	24	24.28	3	24.23	24.20	21	38,480	0.05%
2018/12/11	36	24.56	37	24.69	24.65	-1	39,611	0.00%
2018/12/10	57	24.11	65	23.93	24.45	-8	39,067	-0.02%
2018/12/07	45	23.23	63	22.70	23.35	-18	37,090	-0.05%
2018/12/06	20	21.84	462.2	21.10	21.25	-442.2	36,201	-1.22%	大賣/鉅額交易
2018/12/05	10	22.57	8	22.65	22.90	2	35,368	0.01%
2018/12/04	4	22.49	12	22.74	22.55	-8	35,143	-0.02%
2018/12/03	5	22.60	25	22.63	22.75	-20	34,558	-0.06%
2018/11/30	7	20.69	131	21.63	21.15	-124	33,688	-0.37%	大賣/鉅額交易
2018/11/29	19	20.27	652	20.40	20.00	-633	32,619	-1.94%	大賣/鉅額交易
2018/11/28	3	19.92	2	20.00	19.95	1	32,253	0.00%
2018/11/27	0	0.00	28	19.66	20.00	-28	32,012	-0.09%
2018/11/26	3	18.62	0	0.00	18.75	3	31,484	0.01%
2018/11/22	6	19.60	4	19.40	18.65	2	31,097	0.01%
2018/11/21	0	0.00	5	20.05	20.05	-5	30,694	-0.02%
2018/11/20	5	19.73	4	19.88	19.95	1	30,241	0.00%
2018/11/19	22	19.94	5	19.76	19.80	17	30,093	0.06%
2018/11/16	234	19.88	27	19.65	19.65	207	30,298	0.68%	大買/鉅額交易
2018/11/15	234	18.09	37	18.37	18.70	197	28,350	0.69%	大買/鉅額交易
2018/11/13	1	16.35	3	16.22	16.85	-2	26,700	-0.01%
2018/11/12	2	16.85	1	16.50	16.70	1	26,521	0.00%
2018/11/09	0	0.00	112	16.05	16.15	-112	26,558	-0.42%	大賣/鉅額交易
2018/11/08	5	15.99	1	15.80	15.80	4	26,801	0.01%
2018/11/07	0	0.00	17	15.89	16.10	-17	27,035	-0.06%
2018/11/06	20	15.45	6	16.23	15.45	14	27,593	0.05%
2018/11/05	0	0.00	10	15.80	16.00	-10	27,724	-0.04%
2018/11/02	44	15.90	39	15.75	15.60	5	28,102	0.02%
2018/11/01	0	0.00	1	15.55	15.60	-1	27,894	0.00%
2018/10/31	50	15.15	0	0.00	15.05	50	27,747	0.18%
2018/10/30	80	14.80	82	14.50	14.65	-2	27,564	-0.01%
2018/10/29	110	15.69	86	15.01	14.60	24	27,263	0.09%	大買/
2018/10/26	1	16.05	0	0.00	15.90	1	26,957	0.00%
2018/10/25	2	16.00	0	0.00	16.00	2	26,810	0.01%
2018/10/24	70	16.25	77	16.54	16.45	-7	26,656	-0.03%
2018/10/22	60	16.30	60	16.30	16.35	0	26,571	0.00%
2018/10/19	4	15.98	0	0.00	16.20	4	26,532	0.02%
2018/10/18	0	0.00	1	16.30	16.60	-1	26,337	0.00%
2018/10/17	0	0.00	10	16.15	16.05	-10	26,163	-0.04%
2018/10/16	0	0.00	21	16.10	15.85	-21	25,958	-0.08%
2018/10/15	9	16.18	30	16.13	16.30	-21	25,623	-0.08%
2018/10/12	144	16.16	151.2	16.27	16.45	-7.2	25,490	-0.03%	大買/大賣/
2018/10/11	11	15.94	150	15.85	15.80	-139	25,153	-0.55%	大賣/鉅額交易
2018/10/09	106	18.03	30	18.07	17.55	76	24,461	0.31%	大買/
2018/10/08	0	0.00	7	18.75	19.20	-7	23,636	-0.03%
2018/10/05	38	18.92	24	19.06	18.65	14	23,400	0.06%
2018/10/04	12	19.23	52	19.29	19.15	-40	22,736	-0.18%
2018/10/03	0	0.00	2	19.80	19.50	-2	22,549	-0.01%
2018/10/02	6	19.58	13	19.75	19.55	-7	22,337	-0.03%
2018/10/01	60	20.13	1	19.95	20.15	59	21,979	0.27%
2018/09/28	12	20.16	114	20.41	20.05	-102	21,947	-0.46%	大賣/鉅額交易
2018/09/27	14	19.83	10	19.55	19.55	4	21,033	0.02%
2018/09/26	2	20.00	0	0.00	20.00	2	20,762	0.01%
2018/09/25	0	0.00	17	19.94	20.30	-17	20,528	-0.08%
2018/09/21	116	19.22	4	19.03	19.10	112	19,851	0.56%	大買/鉅額交易
2018/09/20	1	19.95	3	19.93	19.75	-2	18,981	-0.01%
2018/09/19	9	20.04	5	20.04	19.70	4	18,655	0.02%
2018/09/18	23	19.99	25	19.86	19.85	-2	18,040	-0.01%
2018/09/17	32	20.22	328	19.97	20.05	-296	17,160	-1.72%	大賣/鉅額交易
2018/09/14	16	18.82	18	18.72	19.00	-2	14,851	-0.01%
2018/09/13	1	18.00	7	18.46	18.15	-6	14,092	-0.04%
2018/09/12	11	17.79	1	18.00	18.15	10	13,716	0.07%
2018/09/11	0	0.00	1	17.40	17.70	-1	13,564	-0.01%
2018/09/10	6	17.26	3	16.85	16.90	3	13,926	0.02%
2018/09/07	1	17.75	8	17.60	17.60	-7	15,843	-0.04%
2018/09/06	6	18.23	8	18.18	18.00	-2	16,187	-0.01%
2018/09/05	1	18.15	4	18.33	18.20	-3	16,433	-0.02%
2018/09/04	1	18.10	15	18.26	18.10	-14	16,252	-0.09%
2018/09/03	2	17.65	11	17.86	17.75	-9	15,655	-0.06%
2018/08/31	7	17.58	0	0.00	17.60	7	15,537	0.05%
2018/08/28	2	18.10	2	18.25	18.00	0	15,641	0.00%
2018/08/27	8	17.88	0	0.00	17.95	8	15,741	0.05%
2018/08/24	22	17.75	7	18.01	18.00	15	15,638	0.10%
2018/08/23	4	17.89	23	18.04	18.20	-19	15,332	-0.12%
2018/08/22	12	17.17	0	0.00	17.20	12	14,617	0.08%
2018/08/21	3	17.08	0	0.00	17.15	3	14,688	0.02%
2018/08/17	11	17.93	1	18.20	17.60	10	14,521	0.07%
2018/08/16	3	17.77	5	17.76	17.85	-2	14,172	-0.01%
2018/08/15	0	0.00	11	17.39	17.25	-11	13,676	-0.08%
2018/08/14	8	17.36	16	17.34	17.40	-8	13,305	-0.06%
2018/08/13	0	0.00	6	17.28	17.10	-6	13,070	-0.05%
2018/08/10	5	16.76	3	16.75	16.65	2	12,408	0.02%
2018/08/09	1	16.60	27	16.69	17.00	-26	12,170	-0.21%
2018/08/08	1	16.10	0	0.00	16.10	1	11,779	0.01%
2018/08/07	1	16.05	0	0.00	16.20	1	12,010	0.01%
2018/08/06	14	16.15	1	16.20	16.15	13	12,129	0.11%
2018/08/03	1	15.95	0	0.00	16.10	1	12,175	0.01%
2018/08/02	4	16.03	16	16.10	15.95	-12	12,278	-0.10%
2018/07/30	0	0.00	53	16.26	16.40	-53	12,401	-0.43%
2018/07/27	10	16.60	2	16.50	16.70	8	12,434	0.06%
2018/07/26	3	16.43	5	16.50	16.35	-2	12,468	-0.02%
2018/07/25	0	0.00	5	16.57	16.55	-5	12,586	-0.04%
2018/07/23	2	16.20	61	16.33	16.40	-59	12,732	-0.46%
2018/07/20	0	0.00	1	16.45	16.40	-1	12,842	-0.01%
2018/07/19	0	0.00	5	16.50	16.45	-5	13,167	-0.04%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/13	5	16.15	0	0.00	16.20	5	13,757	0.04%
2018/07/12	2	16.10	2	16.10	16.10	0	13,823	0.00%
2018/07/11	6	15.93	0	0.00	15.90	6	13,831	0.04%
2018/07/10	15	15.90	3	15.97	15.95	12	13,873	0.09%
2018/07/09	11	15.47	6	15.53	15.50	5	13,935	0.04%
2018/07/06	10	15.50	16	15.50	15.40	-6	14,054	-0.04%
2018/07/05	24	16.05	2	15.95	16.15	22	13,880	0.16%
2018/07/04	5	15.90	0	0.00	15.85	5	13,881	0.04%
2018/07/03	1	16.30	1	16.00	15.80	0	13,830	0.00%
2018/07/02	2	16.20	2	16.20	16.20	0	13,791	0.00%
2018/06/29	15	16.29	10	16.30	16.30	5	13,797	0.04%
2018/06/27	3	16.28	0	0.00	16.20	3	13,772	0.02%
2018/06/26	45	16.55	0	0.00	16.40	45	13,846	0.32%
2018/06/25	4	16.90	2	17.00	16.90	2	13,926	0.01%
2018/06/21	0	0.00	30	17.30	17.10	-30	14,225	-0.21%
2018/06/20	39	17.22	17	17.27	17.20	22	14,345	0.15%
2018/06/19	5	17.69	22	17.42	17.40	-17	14,405	-0.12%
2018/06/15	96	18.31	36	18.85	17.70	60	14,212	0.42%
2018/06/14	111	17.35	7	17.52	17.70	104	12,301	0.85%	大買/鉅額交易
2018/06/13	26	17.48	2	17.45	17.15	24	12,135	0.20%
2018/06/12	47	17.29	0	0.00	17.05	47	11,916	0.39%
2018/06/08	2	17.25	3	17.13	17.15	-1	12,277	-0.01%
2018/06/07	2	17.20	17	17.20	17.10	-15	12,593	-0.12%
2018/06/06	8	17.30	2	17.25	17.25	6	12,775	0.05%
2018/06/05	3	17.30	0	0.00	17.25	3	12,917	0.02%
2018/06/04	18	17.26	26	17.49	17.60	-8	13,377	-0.06%
2018/05/31	0	0.00	1	16.95	16.80	-1	13,361	-0.01%
2018/05/30	1	16.85	0	0.00	16.80	1	13,572	0.01%
2018/05/29	0	0.00	2	17.10	17.05	-2	13,743	-0.01%
2018/05/28	17	17.39	0	0.00	17.40	17	14,087	0.12%
2018/05/25	0	0.00	1	17.40	17.20	-1	14,339	-0.01%
2018/05/24	15	17.50	20	17.40	17.40	-5	14,560	-0.03%
2018/05/22	15	17.50	0	0.00	17.50	15	15,826	0.09%
2018/05/21	7	17.52	4	17.61	17.65	3	16,406	0.02%
2018/05/18	15	17.23	15	17.05	17.05	0	16,817	0.00%
2018/05/17	5	17.55	5	17.65	17.50	0	17,382	0.00%
2018/05/16	10	17.45	10	17.45	17.50	0	17,687	0.00%
2018/05/15	6	17.58	21	17.43	17.35	-15	18,190	-0.08%
2018/05/14	58	17.20	0	0.00	17.15	58	19,184	0.30%
2018/05/11	54	17.35	1	17.20	17.15	53	19,930	0.27%
2018/05/10	10	17.40	6	17.37	17.35	4	20,996	0.02%
2018/05/09	10	17.30	1	17.30	17.15	9	21,965	0.04%
2018/05/08	5	17.30	16	17.18	17.20	-11	24,181	-0.05%
2018/05/07	15	16.96	25	16.85	16.85	-10	25,602	-0.04%
2018/05/04	4	16.98	1	16.75	16.75	3	27,077	0.01%
2018/05/03	6	17.42	0	0.00	17.25	6	28,152	0.02%
2018/05/02	17	17.07	19	17.05	17.05	-2	29,687	-0.01%
2018/04/30	1	17.10	0	0.00	16.80	1	29,843	0.00%
2018/04/27	2	16.35	0	0.00	16.50	2	30,038	0.01%
2018/04/25	2	16.50	2	16.40	16.80	0	30,650	0.00%
2018/04/24	2	17.23	0	0.00	16.90	2	30,719	0.01%
2018/04/23	0	0.00	25	18.05	17.95	-25	31,375	-0.08%
2018/04/20	5	18.20	15	18.30	18.25	-10	31,439	-0.03%
2018/04/19	2	18.20	2	18.20	18.20	0	31,528	0.00%
2018/04/18	3	18.60	0	0.00	18.05	3	31,638	0.01%
2018/04/17	0	0.00	2	18.20	18.05	-2	31,653	-0.01%
2018/04/16	10	18.54	0	0.00	18.35	10	31,826	0.03%
2018/04/13	10	18.95	11	18.82	18.75	-1	32,570	0.00%
2018/04/12	20	18.46	18	18.73	18.65	2	32,799	0.01%
2018/04/11	2	18.15	0	0.00	18.00	2	32,798	0.01%
2018/04/10	4	18.33	13	18.22	18.10	-9	32,831	-0.03%
2018/04/09	133	18.20	0	0.00	18.15	133	32,971	0.40%	大買/鉅額交易
2018/04/03	2	18.58	0	0.00	18.55	2	33,070	0.01%
2018/04/02	1	18.90	0	0.00	18.75	1	33,166	0.00%
2018/03/31	0	0.00	1	19.00	18.85	-1	33,427	0.00%
2018/03/30	2	18.90	8	18.84	18.85	-6	33,583	-0.02%
2018/03/29	10	19.08	0	0.00	18.85	10	33,733	0.03%
2018/03/28	2	19.45	55	19.45	19.20	-53	33,833	-0.16%
2018/03/27	55	19.46	10	19.55	19.65	45	33,767	0.13%
2018/03/26	8	19.04	5	18.95	18.90	3	33,654	0.01%
2018/03/23	12	18.58	8	18.68	18.70	4	33,972	0.01%
2018/03/22	9	19.44	2	19.60	19.20	7	34,072	0.02%
2018/03/21	12	20.05	15	20.18	19.95	-3	34,411	-0.01%
2018/03/20	6	19.84	29	20.01	20.05	-23	34,540	-0.07%
2018/03/19	3	19.87	20	19.80	19.80	-17	34,878	-0.05%
2018/03/16	12	20.02	2	20.10	19.75	10	35,823	0.03%
2018/03/15	46	20.17	33	20.30	20.05	13	36,500	0.04%
2018/03/14	10	19.95	6	19.99	19.85	4	36,260	0.01%
2018/03/13	13	20.17	6	20.15	20.15	7	36,428	0.02%
2018/03/12	123	19.89	11	19.90	19.85	112	36,767	0.30%	大買/鉅額交易
2018/03/09	2	19.68	4	19.59	19.55	-2	36,757	-0.01%
2018/03/08	4	19.79	43	19.56	19.80	-39	36,560	-0.11%
2018/03/07	32	18.92	40	18.85	19.10	-8	35,992	-0.02%
2018/03/06	99	19.24	6	19.23	19.25	93	35,838	0.26%
2018/03/05	18	19.33	92	18.91	18.80	-74	35,853	-0.21%
2018/03/02	1	19.80	1	19.55	19.55	0	35,579	0.00%
2018/03/01	13	20.27	16	20.35	20.15	-3	35,353	-0.01%
2018/02/27	19	19.83	12	19.95	20.20	7	34,992	0.02%
2018/02/26	4	19.98	5	20.17	19.90	-1	34,738	0.00%
2018/02/23	47	20.43	17	20.16	20.20	30	34,638	0.09%
2018/02/22	22	20.40	21	20.50	20.60	1	34,304	0.00%
2018/02/21	96	19.80	37	19.82	19.90	59	33,667	0.18%
2018/02/12	28	18.96	10	19.39	18.50	18	33,096	0.05%
2018/02/09	13	18.20	123	18.70	19.00	-110	32,711	-0.34%	大賣/鉅額交易
2018/02/08	1	19.10	0	0.00	18.70	1	32,221	0.00%
2018/02/07	5	19.86	6	19.74	19.35	-1	31,995	0.00%
2018/02/06	48	19.70	36	19.01	19.05	12	31,452	0.04%
2018/02/05	9	20.64	11	20.59	21.00	-2	30,419	-0.01%
2018/02/02	42	21.11	29	20.94	20.90	13	29,702	0.04%
2018/02/01	62	21.11	80	21.25	21.10	-18	28,889	-0.06%
2018/01/31	53	20.65	73.1	20.95	21.20	-20.1	28,550	-0.07%
2018/01/30	42	20.04	3	20.10	19.60	39	26,485	0.15%
2018/01/29	27	19.26	170	19.15	19.80	-143	25,279	-0.57%	大賣/鉅額交易
2018/01/26	52	18.92	48	18.72	18.55	4	24,190	0.02%
2018/01/25	13	18.11	28	18.38	18.60	-15	23,074	-0.07%
2018/01/24	6	17.65	0	0.00	17.30	6	21,455	0.03%
2018/01/23	1	17.60	4	17.53	17.70	-3	21,151	-0.01%
2018/01/22	3	17.22	0	0.00	17.15	3	20,782	0.01%
2018/01/19	4	18.05	2	18.05	17.85	2	20,467	0.01%
2018/01/18	63	17.87	78	17.94	17.85	-15	19,948	-0.08%
2018/01/17	12	18.14	19	17.97	17.90	-7	19,607	-0.04%
2018/01/16	0	0.00	1	17.35	17.55	-1	18,760	-0.01%
2018/01/15	20	17.35	20	17.55	17.10	0	18,568	0.00%
2018/01/12	10	17.55	3	17.45	17.50	7	18,286	0.04%
2018/01/10	5	17.00	0	0.00	16.85	5	17,791	0.03%
2018/01/09	5	17.35	0	0.00	17.30	5	17,540	0.03%
2018/01/08	32	16.96	30	17.10	17.15	2	16,729	0.01%
2018/01/05	26	17.00	11	16.73	16.90	15	16,330	0.09%
2018/01/03	1	17.10	10	16.65	16.60	-9	16,023	-0.06%
2018/01/02	0	0.00	6	16.52	16.80	-6	15,821	-0.04%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

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

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

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