欣興 (3037)-元富-新店券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
180.0
漲跌
▼6.0
漲幅
-3.23%
成交量
23,595張
產業
上市電子零組件類股
2767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	24.7	181.25	0	0.00	180.00	24.7	11,969	0.21%
2024/06/24	1.7	186.42	0	0.00	186.00	1.7	11,774	0.01%
2024/06/21	4.2	187.71	0	0.00	187.00	4.2	12,071	0.03%
2024/06/20	1	190.50	1	190.00	190.50	0	12,069	0.00%
2024/06/19	2	190.25	2.1	193.83	189.00	-0.1	12,276	0.00%
2024/06/18	1.3	187.14	4	189.75	190.00	-2.8	12,640	-0.02%
2024/06/17	0	0.00	0	184.50	184.00	0	13,040	0.00%
2024/06/14	1.1	184.86	0	0.00	182.50	1.1	13,658	0.01%
2024/06/13	2	184.25	1.1	184.23	184.00	0.9	14,080	0.01%
2024/06/12	2	185.75	2	187.00	185.50	0	14,206	0.00%
2024/06/11	2.1	183.96	3	183.33	182.50	-1	14,181	-0.01%
2024/06/07	8.1	185.43	6	187.33	184.00	2.1	14,261	0.01%
2024/06/06	2	189.75	3	189.50	187.50	-1	14,334	-0.01%
2024/06/05	4	185.13	1	188.50	185.50	3	14,363	0.02%
2024/06/04	4.2	187.80	1	187.50	187.50	3.2	14,544	0.02%
2024/06/03	1	190.00	6.1	191.56	188.50	-5.1	14,621	-0.03%
2024/05/31	2.1	185.74	1.1	188.59	182.50	1	14,691	0.01%
2024/05/30	4.1	187.86	3	187.67	187.50	1.1	14,557	0.01%
2024/05/29	29.1	192.21	30.1	196.52	191.00	-1	14,548	-0.01%
2024/05/28	1.2	190.08	1	190.98	192.00	0.2	14,136	0.00%
2024/05/27	11	192.00	14.1	190.29	192.00	-3.1	14,502	-0.02%
2024/05/24	2.1	188.95	0	0.00	189.00	2.1	15,438	0.01%
2024/05/23	3	190.50	10.2	189.65	191.00	-7.2	15,954	-0.05%
2024/05/22	0	0.00	6.1	182.51	182.50	-6.1	15,873	-0.04%
2024/05/21	0	0.00	2	181.50	182.00	-2	16,037	-0.01%
2024/05/20	7	180.14	0	0.00	180.50	7	16,176	0.04%
2024/05/17	3	183.33	5	183.40	183.50	-2	16,378	-0.01%
2024/05/16	3.1	185.16	4	184.63	183.00	-0.9	17,068	-0.01%
2024/05/15	4.1	183.50	0	0.00	182.50	4.1	17,079	0.02%
2024/05/14	2	184.25	0	0.00	183.50	2	17,191	0.01%
2024/05/13	3.1	187.32	7	186.43	186.50	-3.9	17,219	-0.02%
2024/05/10	1	190.50	1	187.50	190.00	0	17,236	0.00%
2024/05/09	4.1	191.23	6.3	191.79	190.50	-2.2	17,221	-0.01%
2024/05/08	1	187.00	8	188.81	189.00	-7	17,053	-0.04%
2024/05/07	5	182.40	1	181.00	182.00	4	16,965	0.02%
2024/05/06	0	0.00	1	184.99	184.00	-1	17,182	-0.01%
2024/05/03	3.1	177.34	1	178.50	176.00	2.1	17,232	0.01%
2024/05/02	0.6	179.51	3	180.00	178.00	-2.4	17,587	-0.01%
2024/04/30	1.3	184.62	2	184.75	182.00	-0.7	17,726	0.00%
2024/04/29	3	183.33	6	183.83	184.00	-3	17,823	-0.02%
2024/04/26	18	182.36	13	183.92	182.50	5	18,070	0.03%
2024/04/25	27	186.72	25.1	188.57	184.00	1.9	18,192	0.01%
2024/04/24	0	0.00	14.1	184.02	187.00	-14.1	17,703	-0.08%
2024/04/23	2	170.25	2	170.75	170.00	0	17,511	0.00%
2024/04/22	4.1	168.63	1	171.00	167.50	3.1	17,483	0.02%
2024/04/19	15.1	173.46	10	171.35	170.00	5.1	17,462	0.03%
2024/04/17	5	177.90	15	178.50	179.00	-10	17,275	-0.06%
2024/04/16	27.1	177.34	21.1	179.43	177.00	6	17,189	0.03%
2024/04/15	9	183.56	2.6	182.85	182.50	6.4	17,092	0.04%
2024/04/12	1	189.50	1	191.50	194.00	0	16,828	0.00%
2024/04/11	0.1	190.00	0.1	191.00	192.50	0.1	16,964	0.00%
2024/04/10	1	191.50	1	193.50	191.50	0	17,078	0.00%
2024/04/09	2	194.25	0	0.00	193.50	2	17,147	0.01%
2024/04/08	4.1	198.26	8	198.31	199.00	-4	17,073	-0.02%
2024/04/03	0	0.00	2	194.00	192.00	-2	16,814	-0.01%
2024/04/02	2	194.00	3	195.00	193.50	-1	16,766	-0.01%
2024/04/01	2	194.50	8	196.18	193.00	-6	16,727	-0.04%
2024/03/29	2	192.00	1.1	193.94	191.00	0.9	16,622	0.01%
2024/03/28	2	189.50	1.1	190.96	190.00	0.9	16,502	0.01%
2024/03/27	0.5	192.50	3	190.00	191.50	-2.5	16,503	-0.02%
2024/03/26	12	195.95	25	194.88	190.00	-13	16,579	-0.08%
2024/03/25	1	197.00	14.7	198.18	198.00	-13.7	16,372	-0.08%
2024/03/22	10	199.00	14.1	198.84	200.00	-4.1	16,352	-0.03%
2024/03/21	23.7	201.52	45.8	202.59	200.00	-22	16,283	-0.14%
2024/03/20	21.7	195.16	13.2	196.92	196.50	8.4	16,104	0.05%
2024/03/19	23.6	191.24	29.3	192.70	192.50	-5.7	15,743	-0.04%
2024/03/18	4	181.00	35.6	184.65	187.00	-31.6	15,167	-0.21%
2024/03/15	4.1	173.40	0	0.00	172.00	4.1	14,782	0.03%
2024/03/14	1	178.50	2	179.50	177.50	-1	14,960	-0.01%
2024/03/13	2.1	179.45	0	0.00	177.50	2.1	14,974	0.01%
2024/03/12	3.5	180.64	5.2	181.48	182.00	-1.7	14,884	-0.01%
2024/03/11	0.2	174.91	8	175.88	177.00	-7.8	14,746	-0.05%
2024/03/08	5	173.50	13.3	174.91	173.50	-8.3	14,819	-0.06%
2024/03/07	6.1	174.16	5	174.40	172.50	1.1	14,725	0.01%
2024/03/06	10.3	173.71	2	174.50	174.00	8.3	14,683	0.06%
2024/03/05	4	179.87	1	179.00	178.00	3	14,731	0.02%
2024/03/04	0	0.00	14.1	181.28	180.50	-14.1	14,948	-0.09%
2024/03/01	3	179.17	1	179.00	178.00	2	15,050	0.01%
2024/02/29	15	175.97	4	178.50	179.50	11	14,991	0.07%
2024/02/27	52.3	183.35	20	180.75	179.00	32.3	14,636	0.22%
2024/02/26	9	192.95	38.1	194.29	196.00	-29	13,782	-0.21%
2024/02/23	18	188.47	11	189.55	188.00	7	13,574	0.05%
2024/02/22	7.2	187.09	6	191.25	189.00	1.2	13,899	0.01%
2024/02/21	5	191.00	13.4	190.79	189.50	-8.4	13,926	-0.06%
2024/02/20	2.1	189.55	8.1	190.05	190.50	-6	13,945	-0.04%
2024/02/19	14	191.61	23	190.38	192.50	-8.9	13,727	-0.07%
2024/02/16	0	0.00	8	181.56	182.00	-8	13,206	-0.06%
2024/02/15	6	178.50	3	181.33	180.50	3	13,208	0.02%
2024/02/05	5	176.60	0	0.00	176.50	5	13,201	0.04%
2024/02/02	0	0.00	7	179.57	180.00	-7	13,273	-0.05%
2024/01/31	0	176.00	1	176.00	176.00	-1	13,263	-0.01%
2024/01/30	5.1	178.49	8	178.81	178.00	-2.9	13,303	-0.02%
2024/01/29	0	177.00	21	177.60	178.00	-21	13,226	-0.16%
2024/01/26	5	173.00	12	173.63	171.50	-7	13,187	-0.05%
2024/01/25	3	176.00	12.4	175.27	175.50	-9.4	13,195	-0.07%
2024/01/24	12.1	171.58	5	170.30	169.50	7.1	12,861	0.05%
2024/01/23	3	172.50	13	172.77	174.50	-10	12,765	-0.08%
2024/01/22	18	173.58	14.3	173.94	175.00	3.8	12,782	0.03%
2024/01/19	4	165.63	23.3	166.23	169.50	-19.3	12,792	-0.15%
2024/01/18	0.1	157.00	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	8.1	159.13	7	158.86	158.50	1.1	12,936	0.01%
2024/01/16	2	162.00	2	161.50	162.00	0	13,170	0.00%
2024/01/15	3	159.33	0	0.00	159.50	3	13,188	0.02%
2024/01/12	5.4	159.45	0	0.00	159.00	5.4	13,212	0.04%
2024/01/11	14.2	162.06	0.1	162.00	160.50	14.1	13,277	0.11%
2024/01/10	3	162.00	1	162.50	162.50	2	13,469	0.01%
2024/01/09	19	164.18	13	162.85	162.50	6	13,506	0.04%
2024/01/08	6.2	160.94	0	162.00	161.00	6.1	13,686	0.04%
2024/01/05	4.2	163.23	9	160.44	160.00	-4.8	13,824	-0.03%
2024/01/04	15.3	165.79	2	165.00	164.50	13.3	13,724	0.10%
2024/01/03	10.2	169.25	0	0.00	170.00	10.2	13,823	0.07%
2024/01/02	7	173.43	1	173.00	173.00	6	13,782	0.04%
2023/12/29	3	175.00	0	0.00	176.00	3	13,827	0.02%
2023/12/28	2	177.00	1	175.50	175.50	1	13,892	0.01%
2023/12/27	5	178.50	0	0.00	178.00	5	13,959	0.04%
2023/12/26	5	176.00	6	177.58	177.50	-1	14,136	-0.01%
2023/12/25	3.1	175.82	1	175.00	175.00	2.1	14,217	0.01%
2023/12/22	0.1	176.00	0	0.00	175.00	0.1	14,389	0.00%
2023/12/21	3	175.00	13.1	177.32	179.00	-10.1	14,380	-0.07%
2023/12/20	5	174.30	1	173.00	173.00	4	14,324	0.03%
2023/12/19	4	175.00	13	176.12	174.50	-9	14,450	-0.06%
2023/12/18	12	178.13	20	177.83	176.00	-8	14,520	-0.06%
2023/12/15	5	180.80	10	181.75	182.00	-5	14,636	-0.03%
2023/12/14	3	178.17	12	179.33	180.50	-9	14,685	-0.06%
2023/12/13	3	176.83	7	176.71	177.00	-4	14,720	-0.03%
2023/12/12	12	177.96	14	177.07	176.00	-2	15,164	-0.01%
2023/12/11	32	178.08	35	178.73	178.00	-3	15,193	-0.02%
2023/12/08	2	173.75	4	174.00	174.50	-2	14,950	-0.01%
2023/12/07	6	169.01	0	0.00	168.50	6	15,016	0.04%
2023/12/06	2	170.03	5	171.10	170.00	-3	15,083	-0.02%
2023/12/05	19.1	173.98	11	171.82	171.50	8.1	15,110	0.05%
2023/12/04	5	176.40	17.2	175.54	177.00	-12.2	14,993	-0.08%
2023/12/01	11	176.14	5	176.50	176.00	6	14,991	0.04%
2023/11/30	5.8	174.76	0	0.00	177.00	5.8	14,954	0.04%
2023/11/29	9.1	173.72	21.2	174.11	175.00	-12.1	14,807	-0.08%
2023/11/28	17	168.15	28	170.29	170.00	-11	14,628	-0.08%
2023/11/27	10	165.15	5	166.00	164.50	5	14,593	0.03%
2023/11/24	5	167.30	1	168.50	167.00	4	14,773	0.03%
2023/11/23	27	168.74	5	168.40	168.00	22	15,109	0.15%
2023/11/22	22	169.68	29	170.95	171.00	-7	15,101	-0.05%
2023/11/21	11.1	168.98	22	167.36	168.50	-10.9	15,184	-0.07%
2023/11/20	5	160.50	2	161.25	160.00	3	15,423	0.02%
2023/11/17	2	158.00	4.1	157.13	159.00	-2.1	15,336	-0.01%
2023/11/16	1	155.00	0	0.00	155.00	1	15,363	0.01%
2023/11/15	2	154.75	1	156.50	154.50	1	15,352	0.01%
2023/11/14	5	152.90	0.3	153.00	153.00	4.7	15,321	0.03%
2023/11/13	1	155.01	14.2	156.53	156.00	-13.2	15,446	-0.09%
2023/11/10	3	150.17	7	150.93	151.00	-4	15,571	-0.03%
2023/11/09	8	153.19	3.2	154.13	154.50	4.9	15,603	0.03%
2023/11/08	3	154.50	6	154.58	154.50	-3	15,739	-0.02%
2023/11/07	11.1	154.19	0	0.00	153.50	11.1	15,824	0.07%
2023/11/06	4.1	156.39	12	157.63	158.00	-7.9	16,019	-0.05%
2023/11/03	2.1	151.64	15	154.43	155.50	-12.9	16,388	-0.08%
2023/11/02	10	149.60	8	149.94	151.00	2	16,370	0.01%
2023/11/01	8	144.06	3	144.00	144.50	5	16,377	0.03%
2023/10/31	10	146.20	13	144.23	143.00	-3	16,639	-0.02%
2023/10/30	15.1	145.77	5	146.00	145.50	10.1	17,143	0.06%
2023/10/27	18	149.14	7	148.43	147.00	11	17,194	0.06%
2023/10/26	28.2	150.23	24	150.25	149.00	4.2	17,353	0.02%
2023/10/25	10	158.60	9	158.56	157.00	1	17,380	0.01%
2023/10/24	18.5	155.33	3	156.50	157.00	15.5	17,972	0.09%
2023/10/23	2	159.50	5	159.40	158.50	-3	18,580	-0.02%
2023/10/20	3.2	159.50	1	161.00	161.00	2.2	19,659	0.01%
2023/10/19	4	158.50	4	158.88	160.00	0	20,246	0.00%
2023/10/18	11	161.95	12	161.17	160.00	-1	20,714	0.00%
2023/10/17	4.1	168.12	25	168.68	166.50	-20.9	21,177	-0.10%
2023/10/16	36	164.29	6	163.42	164.50	30	22,565	0.13%
2023/10/13	32.1	169.49	5	168.90	169.00	27.1	23,739	0.11%
2023/10/12	6	171.58	2	171.75	171.50	4	24,128	0.02%
2023/10/11	4	172.88	5.6	173.25	171.50	-1.6	24,906	-0.01%
2023/10/06	7	171.79	2.1	171.79	172.50	4.9	25,550	0.02%
2023/10/05	10.2	172.96	3	174.00	172.50	7.2	25,793	0.03%
2023/10/04	3	172.83	0	0.00	174.00	3	25,809	0.01%
2023/10/03	4	177.38	3.1	177.84	175.50	0.9	25,840	0.00%
2023/10/02	1	175.50	4	178.75	178.50	-3	26,042	-0.01%
2023/09/28	6.2	174.58	5	174.80	173.50	1.2	26,337	0.00%
2023/09/27	9.1	173.88	3	173.83	173.50	6.1	26,484	0.02%
2023/09/26	6	179.00	2	178.25	176.00	4	26,457	0.02%
2023/09/25	8	177.88	8	178.56	178.50	0	26,596	0.00%
2023/09/22	9.4	176.57	5	178.00	181.00	4.4	26,579	0.02%
2023/09/21	10	180.60	0	0.00	180.50	10	26,499	0.04%
2023/09/20	8	185.56	4	185.50	183.50	4	26,558	0.02%
2023/09/19	5	186.70	12	189.42	188.50	-7	26,571	-0.03%
2023/09/18	22	185.50	2	186.00	184.50	20	26,467	0.08%
2023/09/15	8	190.06	45	190.34	190.50	-37	26,386	-0.14%
2023/09/14	10	185.30	14.1	185.89	186.00	-4.1	26,171	-0.02%
2023/09/13	16.1	182.34	1	186.00	181.50	15.1	26,200	0.06%
2023/09/12	4.1	180.38	11.1	183.20	185.00	-7	26,428	-0.03%
2023/09/11	5	181.20	8.2	181.25	179.50	-3.2	26,684	-0.01%
2023/09/08	5	181.80	2.2	181.08	181.00	2.9	26,828	0.01%
2023/09/07	4	185.13	6.1	185.43	184.50	-2.1	27,295	-0.01%
2023/09/06	10	185.60	5.1	186.29	187.00	4.9	27,500	0.02%
2023/09/05	1	184.00	2	186.25	186.50	-1	27,786	0.00%
2023/09/04	6.1	182.26	5	184.60	185.00	1.1	28,511	0.00%
2023/09/01	9	182.72	1	186.50	182.00	8	28,870	0.03%
2023/08/31	7.2	185.22	3.1	185.32	185.50	4.1	29,026	0.01%
2023/08/30	8.3	185.97	9	184.39	184.00	-0.7	29,139	0.00%
2023/08/29	9	183.11	21	183.50	184.00	-12	29,237	-0.04%
2023/08/28	6	177.75	0.5	178.00	176.00	5.5	29,112	0.02%
2023/08/25	20.1	181.00	2	182.00	179.50	18.1	29,448	0.06%
2023/08/24	27.4	185.17	51.2	185.45	189.00	-23.7	29,388	-0.08%
2023/08/23	8.1	175.46	8.6	176.58	177.00	-0.5	29,334	0.00%
2023/08/22	7.2	172.70	8	174.38	176.00	-0.9	30,062	0.00%
2023/08/21	7.1	174.28	3	175.17	172.50	4.1	31,063	0.01%
2023/08/18	5	175.50	1.1	174.66	174.50	3.9	31,230	0.01%
2023/08/17	4	178.88	17.8	179.51	180.50	-13.8	31,514	-0.04%
2023/08/16	11.1	178.09	50	178.89	178.00	-39	31,889	-0.12%
2023/08/15	15.1	174.84	9	175.94	175.50	6.1	31,957	0.02%
2023/08/14	14	170.14	4	171.85	170.50	10	32,426	0.03%
2023/08/11	26.1	174.65	12	179.00	174.50	14.1	32,885	0.04%
2023/08/10	34.2	178.43	0.1	179.50	177.00	34.1	33,081	0.10%
2023/08/09	22.5	184.77	16	184.31	184.00	6.5	33,007	0.02%
2023/08/08	8	178.45	0	0.00	178.50	8	32,919	0.02%
2023/08/07	3	178.17	5	179.60	182.00	-2	33,012	-0.01%
2023/08/04	4.6	175.72	7.3	177.41	177.50	-2.7	33,076	-0.01%
2023/08/02	22.2	182.71	174.1	180.01	180.00	-151.9	33,196	-0.46%	大賣/鉅額交易
2023/08/01	10	186.75	27.1	185.24	186.00	-17.1	33,560	-0.05%
2023/07/31	49.1	186.77	22.8	188.36	184.50	26.4	33,969	0.08%
2023/07/28	30	190.43	2	190.00	191.00	28	33,919	0.08%
2023/07/27	22.2	191.77	40	192.41	190.50	-17.8	33,959	-0.05%
2023/07/26	49.2	202.25	39.6	200.67	197.50	9.6	33,805	0.03%
2023/07/25	43.6	200.44	51	202.14	195.50	-7.4	33,790	-0.02%
2023/07/24	32.7	198.69	30	198.33	199.50	2.6	32,927	0.01%
2023/07/21	31.4	190.25	9	191.83	190.50	22.4	32,768	0.07%
2023/07/20	74.1	200.13	41	197.45	196.50	33.1	32,526	0.10%
2023/07/19	83.5	202.51	67.3	203.03	203.00	16.2	32,017	0.05%
2023/07/18	38.3	188.85	58.7	194.63	200.00	-20.3	30,787	-0.07%
2023/07/17	45	186.22	33.3	183.43	182.00	11.7	29,625	0.04%
2023/07/14	28	184.95	43.2	185.43	187.00	-15.2	29,371	-0.05%
2023/07/13	12.1	173.42	35.3	175.76	175.50	-23.1	28,676	-0.08%
2023/07/12	11	170.09	3.1	170.17	171.00	7.9	27,913	0.03%
2023/07/11	2	169.50	10	169.30	169.00	-8	27,712	-0.03%
2023/07/10	17	170.03	10	168.85	167.00	7	27,827	0.03%
2023/07/07	24.2	169.13	13	168.12	170.00	11.2	27,843	0.04%
2023/07/06	63.2	169.84	8.3	172.72	169.00	55	27,676	0.20%
2023/07/05	20	180.00	4	181.38	178.00	16	27,240	0.06%
2023/07/04	1.1	179.89	2	179.75	180.00	-0.9	27,075	0.00%
2023/07/03	109	179.85	8.2	178.89	179.50	100.9	27,204	0.37%	大買/
2023/06/30	4.1	172.40	3	174.67	176.00	1.1	27,500	0.00%
2023/06/29	12.2	173.87	16	174.09	174.00	-3.8	28,041	-0.01%
2023/06/28	22	176.32	15.1	172.57	173.00	7	28,063	0.02%
2023/06/27	28.2	177.32	17.1	178.96	177.00	11.1	28,482	0.04%
2023/06/26	12.2	182.03	8	180.63	180.00	4.2	28,569	0.01%
2023/06/21	7.2	187.42	8.8	186.89	187.00	-1.6	29,175	-0.01%
2023/06/20	11.1	185.92	18.4	187.37	188.50	-7.3	29,637	-0.02%
2023/06/19	13	187.27	11.2	186.40	185.50	1.8	29,823	0.01%
2023/06/16	4	186.12	10	186.90	189.50	-6	30,056	-0.02%
2023/06/15	10	183.80	31.3	185.34	186.50	-21.3	29,855	-0.07%
2023/06/14	6	178.92	7	180.21	180.50	-1	29,629	0.00%
2023/06/13	16.1	177.38	35.2	178.96	180.00	-19.1	29,512	-0.06%
2023/06/12	18.2	171.54	15	172.30	172.50	3.2	29,054	0.01%
2023/06/09	13	168.42	30.2	170.10	171.50	-17.2	28,957	-0.06%
2023/06/08	28.2	169.98	22.2	167.63	167.00	6	28,788	0.02%
2023/06/07	14.4	174.99	29	175.02	176.00	-14.6	28,229	-0.05%
2023/06/06	18.3	178.51	7	178.07	177.00	11.3	28,025	0.04%
2023/06/05	10	181.60	18.1	181.84	181.00	-8.1	28,021	-0.03%
2023/06/02	23.1	182.20	13.2	182.30	182.00	10	27,967	0.04%
2023/06/01	33	180.23	5	180.70	181.00	28	27,935	0.10%
2023/05/31	30.2	180.31	17	180.79	180.50	13.2	28,316	0.05%
2023/05/30	30.1	180.20	8.3	180.13	180.00	21.8	28,128	0.08%
2023/05/29	34.2	183.51	23	185.70	182.50	11.2	28,229	0.04%
2023/05/26	24.1	187.85	17	187.32	185.50	7.1	28,279	0.02%
2023/05/25	17.4	175.44	37.1	177.46	180.50	-19.8	27,771	-0.07%
2023/05/24	45.1	167.07	50	165.24	167.50	-5	26,934	-0.02%
2023/05/23	22.1	164.41	24.2	166.04	167.00	-2.1	26,869	-0.01%
2023/05/22	17.4	164.32	17	161.53	161.00	0.4	26,560	0.00%
2023/05/19	10	168.45	11	168.32	170.00	-1	26,206	0.00%
2023/05/18	19	168.82	24.2	168.65	167.50	-5.2	26,351	-0.02%
2023/05/17	11	164.00	21.1	165.00	165.00	-10.1	26,099	-0.04%
2023/05/16	8	160.31	16	161.09	161.00	-8	25,638	-0.03%
2023/05/15	42	157.50	27	156.87	156.00	15	25,354	0.06%
2023/05/12	9	155.89	15	158.83	160.00	-6	25,345	-0.02%
2023/05/11	25	158.86	18.1	156.95	156.00	6.9	25,166	0.03%
2023/05/10	12	158.42	13	157.54	158.00	-1	25,089	0.00%
2023/05/09	25.1	160.16	24.4	159.99	160.50	0.6	25,096	0.00%
2023/05/08	26.3	159.76	51.3	160.33	161.00	-25	25,088	-0.10%
2023/05/05	27.1	150.94	65.6	151.16	152.50	-38.5	24,541	-0.16%
2023/05/04	31	146.06	42	146.52	148.50	-11	24,440	-0.05%
2023/05/03	24.1	145.11	66.1	146.35	147.00	-42	24,546	-0.17%
2023/05/02	23.2	145.20	20.3	144.09	143.50	3	24,416	0.01%
2023/04/28	30	143.30	87.1	143.38	145.00	-57.1	24,457	-0.23%
2023/04/27	16.2	136.50	8.1	136.77	136.50	8.1	23,763	0.03%
2023/04/26	61.2	138.27	123.2	139.15	139.00	-62	23,835	-0.26%	大賣/
2023/04/25	58.2	139.55	35	137.67	135.00	23.2	23,701	0.10%
2023/04/24	12	138.50	8.1	138.32	139.50	3.9	23,545	0.02%
2023/04/21	33.1	136.94	35.1	137.54	136.50	-2	23,472	-0.01%
2023/04/20	22.1	134.87	15	135.47	135.50	7.1	23,368	0.03%
2023/04/19	20.3	133.86	16	134.22	132.50	4.3	23,543	0.02%
2023/04/18	10.1	137.41	6	137.83	136.50	4.1	23,617	0.02%
2023/04/17	6.3	138.84	0	0.00	139.00	6.3	23,761	0.03%
2023/04/14	12.4	139.10	319	139.00	139.00	-306.6	23,949	-1.28%	大賣/鉅額交易
2023/04/13	14.3	139.98	12.2	141.16	139.50	2.1	23,954	0.01%
2023/04/12	15	142.63	10	142.50	142.00	5	23,932	0.02%
2023/04/11	9.8	144.06	8	143.88	143.00	1.7	23,978	0.01%
2023/04/10	3.2	144.38	7	143.65	144.50	-3.8	24,062	-0.02%
2023/04/07	6	144.50	3	144.83	144.50	3	24,146	0.01%
2023/04/06	28	143.82	11.5	143.74	144.00	16.6	24,192	0.07%
2023/03/31	40	148.69	15	148.63	147.50	25	24,432	0.10%
2023/03/30	14.5	147.55	38.3	146.88	147.50	-23.8	24,442	-0.10%
2023/03/29	9	140.83	9	140.50	140.50	0	24,829	0.00%
2023/03/28	48.3	139.92	13.6	140.61	138.50	34.7	25,628	0.14%
2023/03/27	10.1	146.65	10.1	145.47	145.50	0	25,225	0.00%
2023/03/24	37.2	148.93	64.4	149.16	148.00	-27.2	25,244	-0.11%
2023/03/23	8.9	143.11	33.2	142.75	146.00	-24.3	24,511	-0.10%
2023/03/22	6	140.67	10	141.60	140.00	-4	24,185	-0.02%
2023/03/21	4	138.50	16.2	138.15	138.50	-12.2	24,170	-0.05%
2023/03/20	1	135.50	4	135.38	135.50	-3	23,881	-0.01%
2023/03/17	6	132.08	6	132.67	134.00	0	24,105	0.00%
2023/03/16	16.1	129.88	4	130.88	129.50	12.1	24,434	0.05%
2023/03/15	3.1	131.84	1	132.50	131.00	2.1	25,342	0.01%
2023/03/14	3.1	131.35	7	130.93	130.50	-3.9	25,725	-0.02%
2023/03/13	3.8	130.70	39	131.35	133.50	-35.2	26,381	-0.13%
2023/03/10	26.2	131.93	4.2	134.41	131.50	22	26,488	0.08%
2023/03/09	2	136.75	40	136.54	136.00	-38	27,683	-0.14%
2023/03/08	7.1	137.29	54	135.45	137.00	-46.9	27,666	-0.17%
2023/03/07	36.1	136.04	0	0.00	136.50	36.1	27,869	0.13%
2023/03/06	1.3	138.77	38.3	138.68	138.50	-37	27,852	-0.13%
2023/03/03	9.1	137.05	20	137.05	136.50	-10.9	28,013	-0.04%
2023/03/02	8.1	130.06	14.1	133.86	134.00	-5.9	27,673	-0.02%
2023/03/01	18	129.44	17	130.26	131.50	1	27,695	0.00%
2023/02/24	45.5	129.06	45.1	129.19	128.00	0.4	27,536	0.00%
2023/02/23	27	133.89	1	133.50	134.00	26	27,064	0.10%
2023/02/22	36	134.13	26	134.39	133.50	10	27,349	0.04%
2023/02/21	0	0.00	6	136.58	137.50	-6	27,513	-0.02%
2023/02/20	67	137.93	2	137.25	136.50	65	27,910	0.23%
2023/02/17	31	136.06	9	137.06	136.00	22	28,466	0.08%
2023/02/16	135	140.07	34	138.51	138.50	101	29,275	0.34%	大買/鉅額交易
2023/02/15	254	136.85	11	135.68	137.50	243	30,468	0.80%	大買/鉅額交易
2023/02/14	19	131.16	1	132.00	131.50	18	30,890	0.06%
2023/02/13	9.1	128.39	1	129.00	128.50	8.1	32,245	0.03%
2023/02/10	16	129.91	9	130.50	129.00	7	33,137	0.02%
2023/02/09	5	132.40	38	130.70	132.50	-33	33,431	-0.10%
2023/02/08	45.1	130.60	17.2	131.41	131.50	27.9	33,774	0.08%
2023/02/07	3.1	129.84	12	130.83	130.00	-9	33,943	-0.03%
2023/02/06	28.4	129.87	12	130.25	129.00	16.4	34,204	0.05%
2023/02/03	24.2	139.35	6	140.08	137.00	18.2	34,062	0.05%
2023/02/02	32.1	142.45	9	143.00	143.50	23.1	34,277	0.07%
2023/02/01	24	140.10	32	140.55	141.50	-8	34,457	-0.02%
2023/01/31	10	136.90	4.2	137.02	136.50	5.8	34,564	0.02%
2023/01/30	8.1	132.12	66.1	134.55	136.00	-58	35,279	-0.16%
2023/01/17	42	126.80	7	127.00	127.00	35	35,331	0.10%
2023/01/16	5.1	129.09	26	129.81	128.00	-20.9	36,209	-0.06%
2023/01/13	8.1	128.10	22	127.77	126.00	-13.9	36,404	-0.04%
2023/01/12	8	125.94	11	125.27	125.00	-3	36,934	-0.01%
2023/01/11	11	127.50	23	127.52	128.00	-12	37,413	-0.03%
2023/01/10	16.1	126.25	20	126.25	126.50	-4	37,953	-0.01%
2023/01/09	12.1	125.62	25.2	126.06	127.50	-13.1	38,592	-0.03%
2023/01/06	4	122.00	5	121.70	123.00	-1	38,463	0.00%
2023/01/05	6	119.00	1	121.50	119.00	5	38,437	0.01%
2023/01/04	31	120.05	15	119.30	120.00	16	38,524	0.04%
2023/01/03	7	121.79	12	120.71	122.00	-5	38,642	-0.01%
2022/12/30	8.3	121.68	17	121.56	120.00	-8.7	38,893	-0.02%
2022/12/29	6	121.50	16	120.38	121.50	-10	38,945	-0.03%
2022/12/28	15.1	122.03	5	120.60	120.00	10.1	39,277	0.03%
2022/12/27	15	123.80	4	122.50	122.50	11	39,633	0.03%
2022/12/26	34.1	123.44	4.2	123.48	123.00	29.9	39,842	0.08%
2022/12/23	27.1	123.46	20	123.85	125.00	7.1	40,196	0.02%
2022/12/22	22	122.14	12.1	122.08	122.00	10	40,091	0.02%
2022/12/21	24.2	121.67	26	122.29	120.50	-1.8	40,102	0.00%
2022/12/20	57.7	129.80	37	127.50	126.50	20.7	39,454	0.05%
2022/12/19	42	140.50	40	140.08	140.50	2	38,921	0.01%
2022/12/16	28.1	143.20	7	143.43	142.00	21.1	38,881	0.05%
2022/12/15	5	148.60	16	148.06	149.00	-11	38,834	-0.03%
2022/12/14	11.2	147.04	10	147.45	147.50	1.2	38,939	0.00%
2022/12/13	26.1	147.37	26	149.38	146.00	0.1	39,001	0.00%
2022/12/12	14.1	149.78	6	148.58	150.00	8.1	38,827	0.02%
2022/12/09	35.1	149.15	28	150.46	149.50	7.1	39,005	0.02%
2022/12/08	20.2	149.45	40.1	147.90	149.50	-20	38,854	-0.05%
2022/12/07	60.7	152.79	19.2	152.65	150.00	41.5	38,833	0.11%
2022/12/06	12.3	165.17	12	164.88	163.00	0.3	38,234	0.00%
2022/12/05	14.1	165.36	17.4	166.09	166.00	-3.3	38,054	-0.01%
2022/12/02	7	160.29	9	160.44	160.50	-2	37,559	-0.01%
2022/12/01	19	162.84	28.2	163.25	159.50	-9.2	37,807	-0.02%
2022/11/30	9	153.61	12	152.96	155.50	-3	36,551	-0.01%
2022/11/29	15.2	151.80	2	152.75	151.00	13.2	36,655	0.04%
2022/11/28	4	155.50	2.1	154.30	155.50	2	36,801	0.01%
2022/11/25	7.3	157.29	1.1	159.50	156.50	6.2	37,569	0.02%
2022/11/24	14.1	154.75	8	154.81	157.50	6.1	37,308	0.02%
2022/11/23	25	156.68	27	154.74	153.50	-2	37,153	-0.01%
2022/11/22	14	156.11	9	157.28	156.00	5	37,179	0.01%
2022/11/21	5	156.10	10	155.85	157.00	-5	37,057	-0.01%
2022/11/18	13.2	156.43	30.1	156.05	154.00	-16.8	36,990	-0.05%
2022/11/17	50	160.36	30.1	159.77	158.50	20	36,745	0.05%
2022/11/16	24	160.33	22	160.41	161.50	2	36,811	0.01%
2022/11/15	7	158.64	18.2	159.79	161.00	-11.2	36,767	-0.03%
2022/11/14	43.2	159.44	21.5	158.81	158.50	21.7	36,487	0.06%
2022/11/11	11.1	158.54	52.3	160.74	158.00	-41.2	35,903	-0.11%
2022/11/10	75	145.24	11.4	145.13	147.00	63.6	34,562	0.18%
2022/11/09	33	140.08	108.4	140.84	145.00	-75.4	34,019	-0.22%	大賣/
2022/11/08	65	135.53	55.4	133.22	133.00	9.6	33,249	0.03%
2022/11/07	19.1	128.35	11.2	128.42	128.00	7.9	32,763	0.02%
2022/11/04	12	125.67	22	126.89	129.00	-10	32,663	-0.03%
2022/11/03	17.4	125.90	4	128.00	127.50	13.4	32,429	0.04%
2022/11/02	34.4	126.87	35	127.19	127.50	-0.7	32,426	0.00%
2022/11/01	3	124.67	12	124.71	125.00	-9	32,127	-0.03%
2022/10/31	22	125.09	16	124.31	124.50	6	32,406	0.02%
2022/10/28	3.1	120.69	8.1	122.86	122.50	-5.1	32,386	-0.02%
2022/10/27	73.1	120.82	94	119.66	120.50	-21	32,343	-0.06%
2022/10/26	42.1	119.17	20	118.23	118.50	22.1	32,566	0.07%
2022/10/25	25.1	121.56	34	122.04	121.50	-9	32,418	-0.03%
2022/10/24	57	124.55	49	123.97	122.00	8	32,909	0.02%
2022/10/21	40	117.03	25.4	117.83	116.50	14.6	33,140	0.04%
2022/10/20	42.4	115.99	13.1	116.57	116.50	29.3	33,587	0.09%
2022/10/19	46	123.90	50	123.16	122.50	-4	33,184	-0.01%
2022/10/18	15.2	121.71	17	121.24	121.00	-1.8	32,816	-0.01%
2022/10/17	34	116.34	20	115.38	119.50	14	32,568	0.04%
2022/10/14	7	114.00	18	116.44	118.00	-11	32,329	-0.03%
2022/10/13	2	111.50	16	108.19	107.50	-14	32,698	-0.04%
2022/10/12	5	112.80	0.1	114.00	113.00	4.9	32,790	0.01%
2022/10/11	46	112.11	48	113.02	112.00	-2	32,949	-0.01%
2022/10/07	6	121.08	4	122.25	120.00	2	33,045	0.01%
2022/10/06	0.1	122.00	2	123.25	123.50	-1.9	33,041	-0.01%
2022/10/05	11	122.73	7	121.86	121.50	4	33,122	0.01%
2022/10/04	6.3	120.30	26	120.02	122.50	-19.8	32,909	-0.06%
2022/10/03	32.1	114.75	25	115.84	117.50	7.1	32,733	0.02%
2022/09/30	13	112.81	19.3	113.65	117.50	-6.3	33,043	-0.02%
2022/09/29	6.1	116.21	7	116.07	113.00	-0.9	33,152	0.00%
2022/09/28	16	116.88	6.3	116.44	115.00	9.7	33,183	0.03%
2022/09/27	2.1	118.76	4.2	122.46	123.50	-2.1	33,283	-0.01%
2022/09/26	8.5	119.72	23	118.85	118.00	-14.6	33,442	-0.04%
2022/09/23	5	123.50	1	124.00	123.00	4	33,728	0.01%
2022/09/22	4	124.50	22	124.05	124.00	-18	33,827	-0.05%
2022/09/21	3	127.00	11	127.59	127.50	-8	33,785	-0.02%
2022/09/20	14.4	130.50	1	129.50	129.00	13.4	34,024	0.04%
2022/09/19	1	130.00	7	132.36	131.50	-6	34,086	-0.02%
2022/09/16	52.3	132.96	8	132.50	130.00	44.3	34,195	0.13%
2022/09/15	5.2	134.56	9	133.56	133.00	-3.8	34,302	-0.01%
2022/09/14	14	134.43	53	135.03	135.50	-39	34,700	-0.11%
2022/09/13	87.5	142.56	51	139.27	139.00	36.5	34,961	0.10%
2022/09/12	4	143.50	11.1	143.85	142.50	-7.1	35,100	-0.02%
2022/09/08	11	139.95	3	140.17	139.50	8	36,276	0.02%
2022/09/07	16	132.88	32.1	137.39	139.00	-16.1	37,968	-0.04%
2022/09/06	3	139.17	12	139.71	139.00	-9	38,164	-0.02%
2022/09/05	12.1	139.09	13	140.88	138.00	-0.9	38,203	0.00%
2022/09/02	10	138.45	11	139.14	138.50	-1	38,114	0.00%
2022/09/01	45.1	141.59	5	138.80	138.00	40.1	37,632	0.11%
2022/08/31	3.1	151.48	0.1	151.00	151.50	3	36,962	0.01%
2022/08/30	9.1	151.73	3.1	152.66	153.00	6	37,023	0.02%
2022/08/29	10.1	150.30	1	151.50	151.50	9.1	37,115	0.02%
2022/08/26	0.1	157.50	3	157.50	156.50	-3	36,956	-0.01%
2022/08/25	6	155.83	4.2	155.36	154.50	1.8	37,138	0.00%
2022/08/24	10	153.30	21	153.55	154.50	-11	37,485	-0.03%
2022/08/23	27.7	158.30	13	156.46	154.50	14.7	37,409	0.04%
2022/08/22	46.2	163.28	42.1	164.52	163.50	4.1	37,361	0.01%
2022/08/19	11.1	159.93	9	163.72	163.50	2.1	37,206	0.01%
2022/08/18	8.3	155.70	11	155.50	160.00	-2.7	37,362	-0.01%
2022/08/17	13.1	159.89	5	159.20	159.00	8.1	37,299	0.02%
2022/08/16	10	162.75	4	162.00	162.50	6	37,334	0.02%
2022/08/15	42.1	161.87	44.5	163.59	163.50	-2.4	37,170	-0.01%
2022/08/12	5	157.80	14	157.86	158.00	-9	36,528	-0.02%
2022/08/11	3.1	154.16	3	154.33	152.50	0.1	36,305	0.00%
2022/08/10	25.1	153.40	23	150.72	150.00	2.1	36,250	0.01%
2022/08/09	15	153.60	25	154.08	154.00	-10	36,220	-0.03%
2022/08/08	4	150.98	4	150.00	153.00	0	36,151	0.00%
2022/08/05	8.2	152.17	7.1	150.52	150.50	1.1	36,140	0.00%
2022/08/04	4	147.50	44.1	144.59	146.00	-40.1	35,785	-0.11%
2022/08/03	13.3	147.16	4	147.50	147.50	9.3	35,343	0.03%
2022/08/02	28	148.38	13.1	149.26	148.00	15	35,063	0.04%
2022/08/01	67.1	156.04	69	154.34	155.00	-1.9	34,607	-0.01%
2022/07/29	78.6	158.49	28	158.46	158.50	50.6	34,030	0.15%
2022/07/28	60	169.26	12	167.62	162.00	47.9	33,366	0.14%
2022/07/27	26	175.88	22.2	176.41	179.50	3.8	32,397	0.01%
2022/07/26	13.3	169.55	4	168.38	170.00	9.3	31,648	0.03%
2022/07/25	36	176.28	40	175.04	176.00	-4	31,695	-0.01%
2022/07/22	33	177.83	28	177.09	177.00	5	32,085	0.02%
2022/07/21	27	173.91	29.2	176.50	177.50	-2.2	32,633	-0.01%
2022/07/20	4	168.50	8.2	170.06	170.50	-4.2	32,356	-0.01%
2022/07/19	39	163.88	47.1	164.63	164.00	-8.1	31,985	-0.03%
2022/07/18	12	162.04	14	162.07	163.50	-2	31,886	-0.01%
2022/07/15	42.2	154.21	46	157.13	156.50	-3.8	31,603	-0.01%
2022/07/14	15.1	152.16	5	152.90	153.50	10.1	31,402	0.03%
2022/07/13	7	156.29	1	157.50	149.50	6	31,220	0.02%
2022/07/12	13	150.15	19.1	151.97	148.50	-6.1	31,142	-0.02%
2022/07/11	3	156.33	4	155.13	153.00	-1	31,094	0.00%
2022/07/08	21	159.21	14.2	157.68	157.50	6.8	30,828	0.02%
2022/07/07	7	152.93	11	155.27	156.50	-4	30,399	-0.01%
2022/07/06	43.6	148.59	45.4	150.87	147.50	-1.8	30,012	-0.01%
2022/07/05	51	152.85	52.3	152.34	153.50	-1.3	29,996	0.00%
2022/07/04	25.1	150.04	24	150.58	149.00	1.1	29,582	0.00%
2022/07/01	21.1	151.34	31.1	150.22	146.00	-10	29,430	-0.03%
2022/06/30	7	158.57	8.2	158.46	158.50	-1.2	29,122	0.00%
2022/06/29	8.1	160.71	11.2	161.71	162.50	-3.1	29,127	-0.01%
2022/06/28	11.2	160.61	5	160.30	161.00	6.2	29,070	0.02%
2022/06/27	9	167.78	10	167.90	167.50	-1	29,029	0.00%
2022/06/24	41.1	160.67	40.1	159.55	160.50	1	28,920	0.00%
2022/06/23	46	158.91	48	157.44	159.00	-2	28,778	-0.01%
2022/06/22	9	158.94	2	161.50	158.00	7	28,839	0.02%
2022/06/21	12	168.92	60.8	165.45	169.50	-48.8	28,464	-0.17%
2022/06/20	79.1	159.16	34.1	161.54	157.50	45	28,086	0.16%
2022/06/17	17.7	163.26	9	161.78	166.00	8.7	27,775	0.03%
2022/06/16	23	173.66	9	174.17	165.50	14	26,598	0.05%
2022/06/15	29.7	192.81	6.3	190.85	183.00	23.4	24,896	0.09%
2022/06/14	2.2	198.94	1	200.50	201.50	1.2	24,619	0.00%
2022/06/13	6.1	200.50	1	200.00	200.00	5.1	24,809	0.02%
2022/06/10	4	205.75	3	204.67	206.50	1	25,100	0.00%
2022/06/09	15	208.40	16.3	206.00	206.50	-1.3	25,540	0.00%
2022/06/08	3.2	204.14	6.4	202.93	204.50	-3.3	25,585	-0.01%
2022/06/07	10.4	200.43	1	202.50	200.00	9.4	25,898	0.04%
2022/06/06	0.1	204.00	2	205.26	203.50	-1.9	26,165	-0.01%
2022/06/02	10.1	203.74	2	203.75	203.50	8.1	26,590	0.03%
2022/06/01	17.3	207.08	7	205.93	205.50	10.3	26,890	0.04%
2022/05/31	1	214.50	6	214.92	215.50	-5	26,755	-0.02%
2022/05/30	6	212.83	9	213.00	213.00	-3	26,804	-0.01%
2022/05/27	32.1	202.46	35	204.34	201.50	-3	26,707	-0.01%
2022/05/26	19.3	205.01	3	201.83	201.50	16.3	27,153	0.06%
2022/05/25	5	208.59	11.1	211.04	213.00	-6.1	27,629	-0.02%
2022/05/24	15.1	207.50	0	0.00	204.00	15.1	28,654	0.05%
2022/05/23	2	217.25	0	219.00	216.00	2	28,816	0.01%
2022/05/20	0	217.50	3	219.33	217.00	-3	29,177	-0.01%
2022/05/19	5.1	217.80	5	217.40	219.00	0.1	29,942	0.00%
2022/05/18	4	224.38	5.1	223.60	222.50	-1.1	30,060	0.00%
2022/05/17	2	219.50	3	219.33	219.50	-1	30,272	0.00%
2022/05/16	3	217.66	14	220.07	214.50	-11	30,309	-0.04%
2022/05/13	0	0.00	4	214.38	215.00	-4	30,139	-0.01%
2022/05/12	1	215.00	0.1	211.64	208.50	0.9	30,285	0.00%
2022/05/11	8.2	213.50	8	212.81	212.00	0.2	30,484	0.00%
2022/05/10	5	206.50	5	211.50	216.50	0	30,940	0.00%
2022/05/09	16	211.94	17.4	211.40	211.00	-1.4	30,922	0.00%
2022/05/06	5.2	209.11	1.2	210.99	208.00	4	30,785	0.01%
2022/05/05	11	221.09	10	224.80	218.00	1	30,673	0.00%
2022/05/04	13	219.62	13.1	217.90	217.50	-0.1	30,545	0.00%
2022/05/03	6	215.50	2	215.50	213.50	4	30,705	0.01%
2022/04/29	7.1	212.30	13	212.73	213.00	-5.9	31,125	-0.02%
2022/04/28	13.5	208.48	13	210.50	205.50	0.5	30,759	0.00%
2022/04/27	20	212.40	33.5	207.27	216.50	-13.5	30,313	-0.04%
2022/04/26	12.2	202.27	1	199.50	199.50	11.2	29,572	0.04%
2022/04/25	8.7	201.58	11	202.27	202.00	-2.4	29,559	-0.01%
2022/04/22	14.1	210.90	1	211.00	210.00	13.1	29,503	0.04%
2022/04/21	5.1	218.91	1.1	218.09	220.00	4	29,467	0.01%
2022/04/20	0.1	219.50	4.5	217.61	220.00	-4.4	29,621	-0.01%
2022/04/19	4.1	210.54	3.2	211.06	210.50	1	29,648	0.00%
2022/04/18	8.1	205.59	8.1	205.33	206.50	0	29,942	0.00%
2022/04/15	13.7	207.47	2	208.25	205.00	11.7	30,175	0.04%
2022/04/14	6.3	219.14	6.1	218.61	217.50	0.3	30,373	0.00%
2022/04/13	4.1	215.61	1	216.50	216.50	3.1	30,535	0.01%
2022/04/12	13	217.23	11	216.55	215.00	2	30,631	0.01%
2022/04/11	9.6	217.04	9	221.28	213.50	0.6	30,835	0.00%
2022/04/08	4.3	229.45	3.1	229.55	231.00	1.2	30,643	0.00%
2022/04/07	15.1	230.66	7	232.22	227.00	8.1	30,609	0.03%
2022/04/06	4.3	232.01	0.3	231.81	230.50	3.9	30,340	0.01%
2022/04/01	3.1	243.00	1	244.00	243.50	2.1	30,397	0.01%
2022/03/31	2.3	247.07	4	247.25	249.00	-1.7	30,462	-0.01%
2022/03/30	13.3	251.02	15.8	249.39	248.50	-2.5	31,026	-0.01%
2022/03/29	16.3	245.96	18.4	244.33	244.00	-2.1	30,997	-0.01%
2022/03/28	5	240.30	4	240.88	241.00	1	30,908	0.00%
2022/03/25	12.3	241.59	23.2	241.80	246.00	-10.8	30,920	-0.04%
2022/03/24	4	237.13	1	239.00	238.50	3	31,276	0.01%
2022/03/23	4.1	238.94	2	238.50	239.00	2.1	31,287	0.01%
2022/03/22	1	226.00	3.6	228.05	232.00	-2.6	31,155	-0.01%
2022/03/21	6	226.75	24.1	226.37	226.00	-18.1	31,103	-0.06%
2022/03/18	180.4	219.12	176	221.07	219.50	4.4	31,121	0.01%	大買/大賣/
2022/03/17	76	223.14	73.2	222.65	225.50	2.9	31,208	0.01%
2022/03/16	3.2	215.62	4.1	216.94	212.50	-0.9	31,179	0.00%
2022/03/15	17.4	219.01	11	220.36	217.50	6.4	31,113	0.02%
2022/03/14	40.4	225.36	26	232.63	225.00	14.4	31,009	0.05%
2022/03/11	136.2	235.46	135	236.43	235.50	1.2	30,728	0.00%	大買/大賣/
2022/03/10	10.1	238.36	21	238.60	241.00	-10.9	30,780	-0.04%
2022/03/09	8.6	226.35	11	224.05	227.00	-2.4	30,999	-0.01%
2022/03/08	174.1	222.31	176	218.94	216.00	-1.9	30,961	-0.01%	大買/大賣/
2022/03/07	35.2	225.82	4	225.75	222.00	31.2	31,407	0.10%
2022/03/04	9.1	248.44	8.2	246.95	245.00	0.9	31,477	0.00%
2022/03/03	10	250.05	8	248.06	246.00	2	31,984	0.01%
2022/03/02	12	245.00	14	247.68	250.00	-2	32,633	-0.01%
2022/03/01	121.1	250.82	104.1	250.17	246.50	17	32,721	0.05%	大買/大賣/
2022/02/25	13	256.73	9	256.22	254.00	4	32,163	0.01%
2022/02/24	57.2	240.36	91.1	244.81	243.00	-33.9	31,324	-0.11%
2022/02/23	296	237.65	308.1	237.41	240.50	-12.1	30,098	-0.04%	大買/大賣/
2022/02/21	160.1	237.79	171	238.73	237.50	-10.9	29,981	-0.04%	大買/大賣/
2022/02/18	46.4	241.91	56.1	243.28	242.00	-9.7	29,739	-0.03%
2022/02/17	122	234.48	139	233.10	234.50	-17	29,288	-0.06%	大買/大賣/
2022/02/16	10.1	233.75	10	233.75	233.50	0.1	29,726	0.00%
2022/02/15	2	224.75	8	223.50	222.50	-6	29,955	-0.02%
2022/02/14	10.1	217.30	13	217.77	217.50	-3	30,312	-0.01%
2022/02/11	33	220.98	15	221.53	222.00	18	30,787	0.06%
2022/02/10	40.1	219.42	36	219.58	217.50	4.1	31,135	0.01%
2022/02/09	4.1	212.72	31	212.15	221.50	-26.9	31,084	-0.09%
2022/02/08	30	205.47	33	203.38	205.50	-3	31,235	-0.01%
2022/02/07	1.1	204.50	5	203.60	203.00	-3.9	31,609	-0.01%
2022/01/26	18	201.36	18	201.22	200.00	0	32,474	0.00%
2022/01/25	109	201.83	110	203.37	200.50	-1	33,702	0.00%	大買/大賣/
2022/01/24	21	202.79	18	198.56	207.00	3	34,432	0.01%
2022/01/21	138.6	206.35	127	209.93	201.00	11.6	35,464	0.03%	大買/大賣/
2022/01/20	0	0.00	1	218.50	222.00	-1	36,943	0.00%
2022/01/19	172.1	215.53	118	216.82	215.50	54.1	37,518	0.14%	大買/大賣/
2022/01/18	10	223.05	4	225.25	222.00	6	38,503	0.02%
2022/01/17	154	221.62	148	223.28	221.50	6	39,119	0.02%	大買/大賣/
2022/01/14	62	219.81	63	216.33	220.00	-1	39,465	0.00%
2022/01/13	155	217.68	219	216.62	218.00	-64	39,962	-0.16%	大買/大賣/
2022/01/12	2	216.00	8	215.19	216.00	-6	41,611	-0.01%
2022/01/11	5	209.30	5	208.80	208.50	0	42,418	0.00%
2022/01/10	10	210.70	1	212.50	209.50	9	42,602	0.02%
2022/01/07	17	217.79	16	216.72	217.50	1	42,644	0.00%
2022/01/06	31	223.27	13	221.54	221.00	18	42,499	0.04%
2022/01/05	125	232.60	98	236.58	230.00	27	42,443	0.06%	大買/
2022/01/04	4	232.88	4	235.88	237.00	0	42,333	0.00%
2022/01/03	11	236.00	9	235.26	231.00	2	42,224	0.00%
2021/12/30	6	231.67	3	234.67	231.00	3	42,145	0.01%
2021/12/29	4	235.13	4	234.38	233.00	0	42,103	0.00%
2021/12/28	2	236.80	5	238.50	239.00	-3	42,363	-0.01%
2021/12/27	39	239.40	30.1	240.65	236.00	8.9	42,571	0.02%
2021/12/24	58	239.09	56	239.49	239.00	2	42,333	0.00%
2021/12/23	108	237.26	112.7	236.65	240.00	-4.7	42,380	-0.01%	大買/大賣/
2021/12/22	23	226.43	36	225.87	227.50	-13	41,890	-0.03%
2021/12/21	4	220.88	7	218.86	222.50	-3	41,888	-0.01%
2021/12/20	5	221.00	3	219.00	218.00	2	42,008	0.00%
2021/12/17	20	225.35	15	223.30	222.00	5	41,913	0.01%
2021/12/16	7	222.14	5	225.10	225.00	2	41,271	0.00%
2021/12/15	4	222.00	5	220.70	221.50	-1	41,202	0.00%
2021/12/14	4	217.75	7.3	217.45	216.00	-3.3	41,149	-0.01%
2021/12/13	13	222.69	14	225.11	220.50	-1	41,250	0.00%
2021/12/10	7	221.64	11	222.00	224.50	-4	41,011	-0.01%
2021/12/09	75	219.72	71	226.44	218.00	4	40,704	0.01%
2021/12/08	21	222.57	37	221.78	221.00	-16	40,307	-0.04%
2021/12/07	21	221.69	15	219.80	216.50	6	40,093	0.02%
2021/12/06	8	217.94	6	219.25	219.00	2	39,898	0.01%
2021/12/03	12	215.67	10	216.60	217.50	2	40,230	0.00%
2021/12/02	259.2	220.82	258.5	215.21	213.00	0.7	40,435	0.00%	大買/大賣/
2021/12/01	346.1	222.59	344.1	225.02	223.50	2	40,183	0.01%	大買/大賣/
2021/11/30	16.2	222.94	5	222.50	228.00	11.2	40,365	0.03%
2021/11/29	165.1	208.20	166	206.40	213.00	-1	39,603	0.00%	大買/大賣/
2021/11/26	331	207.63	314	205.98	207.50	17	39,141	0.04%	大買/大賣/
2021/11/25	20.5	207.79	31	207.60	210.50	-10.5	38,392	-0.03%
2021/11/24	38	201.03	25.2	200.04	198.50	12.8	37,769	0.03%
2021/11/23	2	194.75	17	197.24	197.00	-15	37,719	-0.04%
2021/11/22	5	194.00	5	191.80	196.00	0	37,712	0.00%
2021/11/19	62	194.00	92.5	195.51	195.50	-30.5	37,944	-0.08%
2021/11/18	49	191.95	51	192.36	192.50	-2	37,931	-0.01%
2021/11/17	5.1	195.86	0	0.00	198.00	5.1	37,752	0.01%
2021/11/16	8	194.94	8	194.88	195.00	0	37,770	0.00%
2021/11/15	45	200.13	16	201.03	196.00	29	37,550	0.08%
2021/11/12	6	200.50	30.1	202.81	202.00	-24.1	37,218	-0.06%
2021/11/11	90.1	196.44	62	198.29	195.00	28.1	36,710	0.08%
2021/11/10	18.1	198.20	29.1	196.86	199.50	-11	36,293	-0.03%
2021/11/09	60	194.29	67	195.29	192.50	-7	36,056	-0.02%
2021/11/08	103	189.78	98	189.24	190.00	5	35,453	0.01%	大買/
2021/11/05	709	194.26	705	188.95	195.00	4	35,339	0.01%	大買/大賣/
2021/11/04	12	192.79	22	192.36	190.00	-10	34,840	-0.03%
2021/11/03	221.1	185.67	221	188.44	187.50	0.1	34,226	0.00%	大買/大賣/
2021/11/02	126	198.13	145	193.66	196.00	-19	33,303	-0.06%	大買/大賣/
2021/11/01	108	194.65	92.6	193.53	189.00	15.4	32,188	0.05%	大買/
2021/10/29	839	186.67	844	183.27	190.00	-5	31,402	-0.02%	大買/大賣/
2021/10/28	61	178.07	65	177.08	178.50	-4	30,448	-0.01%
2021/10/27	1	168.53	29	170.78	171.50	-28	28,531	-0.10%
2021/10/26	54	155.96	63.5	155.48	156.00	-9.5	28,742	-0.03%
2021/10/25	20.8	148.87	38	149.45	150.50	-17.2	29,124	-0.06%
2021/10/22	66.5	144.05	70	143.61	143.50	-3.5	29,002	-0.01%
2021/10/21	50	142.59	48	143.42	142.00	2	28,860	0.01%
2021/10/20	49	144.51	59	145.54	145.50	-10	28,646	-0.03%
2021/10/19	17	137.74	36	137.81	141.50	-19	27,469	-0.07%
2021/10/18	16	129.09	9	129.56	129.00	7	27,003	0.03%
2021/10/15	7	126.50	4	125.13	126.00	3	27,093	0.01%
2021/10/14	2	115.50	4	117.50	117.00	-2	26,922	-0.01%
2021/10/13	6	117.17	2	117.00	116.00	4	26,806	0.01%
2021/10/12	52	124.94	50	127.16	124.00	2	26,618	0.01%
2021/10/08	8	128.69	5	128.80	130.00	3	26,985	0.01%
2021/10/07	7	127.07	3	127.33	126.50	4	27,350	0.01%
2021/10/06	1	121.50	0	0.00	121.50	1	27,579	0.00%
2021/10/05	9	124.61	5	124.00	125.50	4	28,182	0.01%
2021/10/04	2	126.00	4	124.50	122.50	-2	28,552	-0.01%
2021/10/01	1	128.00	0	0.00	127.50	1	29,957	0.00%
2021/09/30	9	129.78	5	130.20	132.00	4	30,758	0.01%
2021/09/29	12	131.71	3	131.50	131.00	9	30,847	0.03%
2021/09/28	16	132.66	12.2	134.97	137.00	3.8	31,223	0.01%
2021/09/27	24	138.63	12	138.88	138.00	12	31,120	0.04%
2021/09/24	7	143.71	8	144.38	143.00	-1	31,299	0.00%
2021/09/23	5	143.30	4	143.75	142.00	1	31,283	0.00%
2021/09/22	14	141.75	1	141.51	141.00	13	31,298	0.04%
2021/09/17	8	145.94	3	146.50	147.50	5	31,413	0.02%
2021/09/16	7	145.57	9	146.39	145.50	-2	31,702	-0.01%
2021/09/15	1	142.00	0	0.00	141.50	1	32,148	0.00%
2021/09/14	1.1	144.00	0	0.00	142.50	1.1	32,906	0.00%
2021/09/13	1	143.50	1	144.50	144.50	0	34,201	0.00%
2021/09/10	3.1	145.00	6	143.83	145.50	-2.9	34,822	-0.01%
2021/09/09	15	143.53	11	142.68	144.00	4	35,693	0.01%
2021/09/08	23	141.54	21	141.45	143.00	2	36,309	0.01%
2021/09/07	20	148.88	6.1	149.01	148.50	14	36,278	0.04%
2021/09/06	369.1	154.49	368	154.94	154.50	1.1	36,028	0.00%	大買/大賣/
2021/09/03	7.1	150.38	21	152.26	155.00	-14	36,071	-0.04%
2021/09/02	9	148.56	7	148.43	147.50	2	36,138	0.01%
2021/09/01	13	148.54	11	148.50	148.50	2	36,936	0.01%
2021/08/31	7	146.29	5	147.90	147.50	2	38,702	0.01%
2021/08/30	6	147.42	11	147.82	148.00	-5	40,199	-0.01%
2021/08/27	8	143.81	34	144.06	144.50	-26	40,642	-0.06%
2021/08/26	20	140.43	2	143.25	139.50	18	41,119	0.04%
2021/08/25	6	142.17	17	142.68	142.50	-11	41,272	-0.03%
2021/08/24	15	140.43	13.1	137.81	136.50	2	41,305	0.00%
2021/08/23	10	137.00	4.4	137.75	138.00	5.6	41,850	0.01%
2021/08/20	3	131.83	4	133.00	134.00	-1	41,914	0.00%
2021/08/19	3	133.67	0	0.00	131.00	3	41,943	0.01%
2021/08/18	27	132.76	17.6	131.44	138.00	9.4	41,982	0.02%
2021/08/17	32.1	131.82	2.2	130.27	128.50	29.9	42,183	0.07%
2021/08/16	9	134.78	4	134.38	136.50	5	42,389	0.01%
2021/08/13	113.8	135.05	107	134.56	135.00	6.8	42,727	0.02%	大買/大賣/
2021/08/12	4	139.88	6	141.25	142.00	-2	42,740	0.00%
2021/08/11	2	137.00	10	137.30	138.50	-8	42,965	-0.02%
2021/08/10	11	141.18	3	140.83	141.00	8	43,419	0.02%
2021/08/06	2	146.00	8	145.69	146.00	-6	44,561	-0.01%
2021/08/05	2	149.00	10	150.00	148.50	-8	44,987	-0.02%
2021/08/04	68	146.84	55.1	148.95	147.00	12.9	45,362	0.03%
2021/08/03	14	148.39	24	147.96	150.00	-10	45,466	-0.02%
2021/08/02	5	146.00	13	146.04	145.50	-8	45,164	-0.02%
2021/07/30	146	147.85	168	147.39	146.00	-22	45,517	-0.05%	大買/大賣/
2021/07/29	137	148.91	148	146.69	151.50	-11	45,311	-0.02%	大買/大賣/
2021/07/28	38	135.12	27	136.74	138.00	11	44,177	0.02%
2021/07/27	62	142.54	91	142.43	142.00	-29	44,252	-0.07%
2021/07/26	3	142.67	12	144.33	146.00	-9	44,447	-0.02%
2021/07/23	72	144.10	52	140.72	139.50	20	45,863	0.04%
2021/07/22	13	144.81	63.1	146.20	146.50	-50.1	45,892	-0.11%
2021/07/21	17	140.06	8	140.63	137.50	9	45,871	0.02%
2021/07/20	50	143.42	15	142.87	141.50	35	46,677	0.07%
2021/07/19	5	142.00	12	142.50	142.00	-7	46,741	-0.01%
2021/07/16	8	142.69	7	143.57	143.50	1	46,909	0.00%
2021/07/15	21.1	143.36	29	143.09	143.50	-7.9	46,916	-0.02%
2021/07/14	6	141.33	33	141.42	143.00	-27	46,657	-0.06%
2021/07/13	30	141.42	20.1	141.32	136.00	10	46,685	0.02%
2021/07/12	258.5	140.82	233	141.18	140.50	25.5	46,350	0.06%	大買/大賣/
2021/07/09	36.1	141.13	26	142.96	142.50	10.1	45,699	0.02%
2021/07/08	504.2	143.10	497.7	145.17	141.00	6.6	45,170	0.01%	大買/大賣/
2021/07/07	23	136.96	31	137.89	137.00	-8	43,617	-0.02%
2021/07/06	10.2	133.32	11	135.14	132.50	-0.9	42,823	0.00%
2021/07/05	59	133.19	41	132.55	132.00	18	42,622	0.04%
2021/07/02	4	127.25	9	126.50	126.50	-5	42,212	-0.01%
2021/07/01	24	122.79	28.5	122.25	123.50	-4.5	42,277	-0.01%
2021/06/30	14	128.96	12	128.96	129.00	2	42,027	0.00%
2021/06/29	3	128.50	3	129.50	127.50	0	42,316	0.00%
2021/06/28	11	127.59	10	127.00	129.00	1	42,459	0.00%
2021/06/25	15	129.07	37.5	129.44	127.50	-22.5	43,049	-0.05%
2021/06/24	33	133.42	42.1	131.30	131.00	-9.1	42,902	-0.02%
2021/06/23	53	135.39	33	133.95	132.00	20	42,736	0.05%
2021/06/22	530	136.79	531	138.42	134.50	-1	42,414	0.00%	大買/大賣/
2021/06/21	35	132.07	35	130.54	131.00	0	41,300	0.00%
2021/06/18	22	135.32	19.1	133.50	130.00	2.9	40,949	0.01%
2021/06/17	34.1	130.62	32	131.23	134.00	2.1	40,204	0.01%
2021/06/16	30	128.52	39	128.97	126.00	-9	39,790	-0.02%
2021/06/15	21	126.98	16.1	127.58	127.00	4.9	39,540	0.01%
2021/06/11	13	126.77	6	127.25	124.50	7	39,293	0.02%
2021/06/10	24.5	127.57	17	127.65	129.00	7.5	38,866	0.02%
2021/06/09	21.1	128.32	24.6	128.61	127.00	-3.5	38,364	-0.01%
2021/06/08	44.1	128.09	36.2	129.80	125.50	7.9	37,625	0.02%
2021/06/07	52	119.42	38	124.00	127.50	14	35,915	0.04%
2021/06/04	178.2	117.37	157.2	118.60	117.50	21	34,528	0.06%	大買/大賣/
2021/06/03	16	114.69	35	116.57	121.50	-19	34,260	-0.06%
2021/06/02	10	111.85	5	114.50	110.50	5	33,571	0.01%
2021/06/01	69	113.85	109	112.35	113.00	-40	33,590	-0.12%	大賣/
2021/05/31	73.2	110.14	43	109.67	112.50	30.2	33,698	0.09%
2021/05/28	12	102.42	11	105.14	104.50	1	33,554	0.00%
2021/05/27	11	100.64	16	100.59	101.00	-5	33,888	-0.01%
2021/05/26	10	104.10	49	104.52	103.00	-39	34,331	-0.11%
2021/05/25	12	105.42	50	106.13	105.50	-38	35,061	-0.11%
2021/05/24	5.1	101.26	28	102.38	103.50	-22.9	36,108	-0.06%
2021/05/21	64	98.67	16	99.21	100.50	48	37,302	0.13%
2021/05/20	14	96.97	6	96.97	94.60	8	37,401	0.02%
2021/05/19	7	99.10	7	98.83	98.10	0	37,295	0.00%
2021/05/18	9	98.49	8	98.40	99.70	1	37,232	0.00%
2021/05/17	8	93.39	7.3	94.75	93.10	0.7	37,215	0.00%
2021/05/14	54	96.80	29	97.75	95.00	25	37,677	0.07%
2021/05/13	28	90.44	10	92.49	94.60	18	38,375	0.05%
2021/05/12	9.2	92.14	3.1	93.86	91.20	6.1	38,151	0.02%
2021/05/11	9	97.06	7	98.51	96.40	2	37,916	0.01%
2021/05/10	5	104.00	5	105.20	101.50	0	37,896	0.00%
2021/05/07	182	106.36	178	107.24	106.50	4	37,982	0.01%	大買/大賣/
2021/05/06	11.3	104.18	11	104.14	106.50	0.3	37,971	0.00%
2021/05/05	8	102.94	4.5	99.62	99.00	3.5	37,700	0.01%
2021/05/04	15	104.13	14	103.64	104.50	1	37,873	0.00%
2021/05/03	4	114.71	19	114.89	109.50	-15	37,914	-0.04%
2021/04/29	24	116.35	14.2	115.46	115.00	9.8	38,351	0.03%
2021/04/28	1.2	111.67	40	111.13	112.50	-38.8	36,899	-0.11%
2021/04/27	6	101.75	24.6	101.88	102.50	-18.6	36,684	-0.05%
2021/04/26	4	97.53	31	98.70	99.80	-27	36,282	-0.07%
2021/04/23	1	93.90	11	93.36	94.20	-10	35,756	-0.03%
2021/04/22	6.2	92.11	17	93.25	90.80	-10.8	36,308	-0.03%
2021/04/21	6.3	93.09	6	93.17	92.60	0.3	36,378	0.00%
2021/04/20	5	93.20	8	93.53	93.30	-3	37,309	-0.01%
2021/04/19	5	92.64	27	92.96	93.20	-22	38,595	-0.06%
2021/04/16	5	89.86	7	90.03	90.10	-2	38,726	-0.01%
2021/04/15	1.1	88.02	2	88.00	87.90	-0.9	39,070	0.00%
2021/04/14	15	87.18	13	86.32	87.50	2	39,642	0.01%
2021/04/13	4	88.83	3	89.30	88.00	1	41,201	0.00%
2021/04/12	8	90.58	5	89.88	89.60	3	42,270	0.01%
2021/04/09	2	91.90	24	93.39	91.70	-22	43,353	-0.05%
2021/04/08	7	92.00	15	92.61	92.90	-8	43,479	-0.02%
2021/04/07	12	91.85	2	92.70	91.40	10	43,664	0.02%
2021/04/06	11	93.18	6.2	93.26	93.10	4.9	43,839	0.01%
2021/04/01	21	91.71	12	93.17	91.60	9	43,770	0.02%
2021/03/31	7	91.51	2	91.95	91.50	5	43,520	0.01%
2021/03/30	19	91.79	27.2	92.19	91.20	-8.2	43,491	-0.02%
2021/03/29	7	90.07	11	90.35	89.80	-4	43,283	-0.01%
2021/03/26	19	88.67	64	89.32	89.90	-45	43,297	-0.10%
2021/03/25	23.1	87.70	39	86.94	85.90	-16	43,389	-0.04%
2021/03/24	31	88.49	3	88.67	87.90	28	43,405	0.06%
2021/03/23	21.1	88.88	12	88.89	88.00	9.1	44,490	0.02%
2021/03/22	15.1	87.78	4	87.58	87.70	11.1	45,900	0.02%
2021/03/19	16.1	89.84	2	89.05	89.00	14.1	46,716	0.03%
2021/03/18	27	93.11	35	92.92	92.10	-8	46,643	-0.02%
2021/03/17	3	91.37	6	91.25	90.90	-3	47,115	-0.01%
2021/03/16	4	90.83	2	91.15	90.70	2	47,263	0.00%
2021/03/15	3	90.87	2	90.45	90.60	1	47,636	0.00%
2021/03/12	29	92.75	17	92.35	91.50	12	47,867	0.03%
2021/03/11	9.1	90.20	18	91.27	92.90	-8.9	47,966	-0.02%
2021/03/10	17	88.61	30	88.86	88.70	-13	48,491	-0.03%
2021/03/09	18.2	87.79	7	86.91	86.60	11.2	48,790	0.02%
2021/03/08	14	92.68	4	91.13	90.20	10	48,940	0.02%
2021/03/05	10	91.35	4	92.15	91.20	6	50,104	0.01%
2021/03/04	6.6	92.74	9	92.71	92.70	-2.4	52,442	0.00%
2021/03/03	34.1	92.01	13	92.19	91.80	21.1	53,757	0.04%
2021/03/02	13	96.54	58	95.79	94.30	-45	55,577	-0.08%
2021/02/26	19.3	96.85	17	96.91	97.50	2.3	56,057	0.00%
2021/02/25	55	97.81	18	97.02	95.60	37	56,942	0.06%
2021/02/24	311	99.84	261	101.24	97.00	50	57,015	0.09%	大買/大賣/
2021/02/23	51	100.14	91.8	100.36	99.60	-40.8	55,581	-0.07%
2021/02/22	15	95.22	23	95.07	95.40	-8	54,311	-0.01%
2021/02/19	8.1	91.83	6	92.60	91.60	2.1	53,977	0.00%
2021/02/18	4	91.65	1.2	91.75	91.60	2.8	54,251	0.01%
2021/02/17	73	90.96	21.7	91.07	91.60	51.3	54,421	0.09%
2021/02/05	93.5	86.86	119.1	87.21	89.70	-25.6	54,179	-0.05%	大賣/
2021/02/04	30	83.33	40	83.47	84.10	-10	53,694	-0.02%
2021/02/03	10.1	87.72	5	88.16	86.30	5.1	53,575	0.01%
2021/02/02	10.4	88.42	8	88.24	88.70	2.4	54,535	0.00%
2021/02/01	16.2	85.73	14	85.81	85.80	2.2	54,538	0.00%
2021/01/29	16.3	88.59	18.4	88.00	86.50	-2.1	55,129	0.00%
2021/01/28	33.1	88.47	60.1	89.58	88.10	-27	55,493	-0.05%
2021/01/27	42	92.75	4.1	92.90	92.60	37.9	55,971	0.07%
2021/01/26	37.2	96.61	66	96.92	94.00	-28.8	56,395	-0.05%
2021/01/25	32	97.06	17	96.69	95.70	15	57,058	0.03%
2021/01/22	19.2	97.61	55	99.67	101.00	-35.8	57,884	-0.06%
2021/01/21	19	94.30	12	94.28	95.60	7	59,732	0.01%
2021/01/20	17	93.61	6	94.85	92.40	11	61,407	0.02%
2021/01/19	32	96.77	48	96.19	96.40	-16	61,789	-0.03%
2021/01/18	203	95.41	141	96.07	95.00	62	61,976	0.10%	大買/大賣/
2021/01/15	12	98.48	45	98.67	100.00	-33	61,555	-0.05%
2021/01/14	36	97.78	7	98.04	96.70	29	61,284	0.05%
2021/01/13	83	99.71	61	99.31	97.60	22	61,781	0.04%
2021/01/12	19.1	96.49	52	97.11	99.40	-32.9	61,431	-0.05%
2021/01/11	18	93.38	72	93.33	94.90	-54	60,811	-0.09%
2021/01/08	50	90.20	129	89.82	90.20	-79	61,011	-0.13%	大賣/
2021/01/07	20	92.84	26	93.23	92.10	-6	61,312	-0.01%
2021/01/06	81	94.54	34	95.69	91.10	47	61,376	0.08%
2021/01/05	252	93.56	231	90.95	94.30	21	60,159	0.03%	大買/大賣/
2021/01/04	73	90.57	88	92.02	90.50	-15	60,302	-0.02%
2020/12/31	5	87.50	8	87.26	87.40	-3	60,960	0.00%
2020/12/30	11	87.05	24	87.36	86.90	-13	61,035	-0.02%
2020/12/29	49	85.64	72	85.87	85.70	-23	61,404	-0.04%
2020/12/28	2	84.70	2	85.55	85.30	0	61,824	0.00%
2020/12/25	4	83.98	1	84.50	84.00	3	62,192	0.00%
2020/12/24	29	85.63	22	84.63	84.50	7	63,048	0.01%
2020/12/23	5	83.56	36	86.46	86.20	-31	63,601	-0.05%
2020/12/22	3	83.67	8	84.01	82.10	-5	63,628	-0.01%
2020/12/21	75	83.08	37	83.82	84.40	38	63,914	0.06%
2020/12/18	25	86.05	16	86.76	85.60	9	63,587	0.01%
2020/12/17	57	87.75	51	87.48	86.00	6	63,837	0.01%
2020/12/16	99	87.03	94	87.51	86.70	5	63,035	0.01%
2020/12/15	29	85.29	27	85.31	85.80	2	61,831	0.00%
2020/12/14	12	83.23	19	83.76	83.80	-7	61,512	-0.01%
2020/12/11	19	83.48	15	83.27	81.60	4	61,773	0.01%
2020/12/10	3	82.70	3	82.17	82.20	0	62,338	0.00%
2020/12/09	14	83.77	3	83.17	83.20	11	62,771	0.02%
2020/12/08	0	0.00	8	83.84	84.50	-8	62,827	-0.01%
2020/12/07	28	81.93	5	82.86	82.00	23	62,863	0.04%
2020/12/04	35	81.77	7	81.57	81.30	28	62,840	0.04%
2020/12/03	186	83.93	33	83.68	83.70	153	62,580	0.24%	大買/鉅額交易
2020/12/02	5	85.68	7	86.11	85.20	-2	63,063	0.00%
2020/12/01	93	85.15	224	85.43	84.70	-131	63,151	-0.21%	大賣/鉅額交易
2020/11/30	28	92.22	38	92.25	89.90	-10	62,581	-0.02%
2020/11/27	96.4	90.86	76	91.02	90.40	20.4	60,742	0.03%
2020/11/26	319	88.51	531.5	87.23	89.60	-212.5	60,438	-0.35%	大買/大賣/鉅額交易
2020/11/25	39.8	83.82	30	83.17	83.10	9.7	58,650	0.02%
2020/11/24	50	82.21	72	82.40	82.00	-22	58,605	-0.04%
2020/11/23	4	78.48	20.6	78.61	78.70	-16.6	57,910	-0.03%
2020/11/20	22	75.22	9	75.42	75.70	13	57,502	0.02%
2020/11/19	24	76.22	7	75.70	74.90	17	58,172	0.03%
2020/11/18	12	75.35	13	74.58	75.50	-1	59,352	0.00%
2020/11/17	28	75.23	65	74.89	74.60	-37	61,134	-0.06%
2020/11/16	7	74.47	60	74.33	74.60	-53	62,521	-0.08%
2020/11/13	56	73.49	183	72.39	74.10	-127	63,706	-0.20%	大賣/鉅額交易
2020/11/12	40.5	73.49	10	73.61	72.60	30.5	64,521	0.05%
2020/11/11	92	73.69	54	73.76	74.30	38	65,185	0.06%
2020/11/10	30.5	71.12	105	70.84	71.50	-74.5	66,517	-0.11%	大賣/
2020/11/09	27	69.74	11	69.65	69.50	16	69,019	0.02%
2020/11/06	120	70.03	19	70.30	68.80	101	71,463	0.14%	大買/鉅額交易
2020/11/05	41	69.44	5	69.16	68.80	36	72,740	0.05%
2020/11/04	75.1	67.76	34	68.15	68.80	41.1	72,944	0.06%
2020/11/03	19	66.43	24	66.26	66.30	-5	72,802	-0.01%
2020/11/02	30	66.26	7	66.84	65.20	23	73,546	0.03%
2020/10/30	58	68.46	53	69.12	68.20	5	74,091	0.01%
2020/10/29	135	68.25	83	68.72	67.90	52	73,573	0.07%	大買/
2020/10/28	114	76.00	65	76.11	74.90	49	71,088	0.07%	大買/
2020/10/27	69	82.33	12	82.31	81.60	57	70,088	0.08%
2020/10/26	23	84.39	12.1	85.13	85.40	10.9	70,887	0.02%
2020/10/23	73	85.78	30	87.30	85.10	43	71,376	0.06%
2020/10/22	13	85.32	14	86.71	87.30	-1	72,429	0.00%
2020/10/21	139	86.56	111.3	87.02	86.40	27.7	72,400	0.04%	大買/大賣/
2020/10/20	15.5	86.75	75	87.07	88.00	-59.5	71,906	-0.08%
2020/10/19	21	86.11	40	86.42	85.50	-19	71,528	-0.03%
2020/10/16	173	83.98	25	86.80	83.70	148	71,336	0.21%	大買/鉅額交易
2020/10/15	72	86.98	68	85.92	85.50	4	71,712	0.01%
2020/10/14	162	85.81	168.3	86.22	85.60	-6.3	71,470	-0.01%	大買/大賣/
2020/10/13	55	83.75	194	84.40	85.50	-139	71,194	-0.20%	大賣/鉅額交易
2020/10/12	32	85.29	45	85.56	85.20	-13	70,769	-0.02%
2020/10/08	61.3	82.61	159.7	83.44	84.80	-98.4	69,865	-0.14%	大賣/
2020/10/07	8	78.98	31	78.75	79.00	-23	68,398	-0.03%
2020/10/06	66	77.84	38	77.92	77.70	28	68,258	0.04%
2020/10/05	58	76.41	64	77.33	78.20	-6	67,908	-0.01%
2020/09/30	12	73.81	12	74.32	74.40	0	67,513	0.00%
2020/09/29	44	75.69	27.2	74.63	74.10	16.8	67,447	0.02%
2020/09/28	18	75.62	18	76.61	77.50	0	67,495	0.00%
2020/09/25	208	73.44	174	71.90	72.50	34	68,043	0.05%	大買/大賣/
2020/09/24	16	75.28	41	73.90	73.80	-25	68,601	-0.04%
2020/09/23	8	77.83	8	77.66	77.30	0	68,536	0.00%
2020/09/22	25	77.45	12	78.53	77.40	13	69,533	0.02%
2020/09/21	3	78.03	10	78.59	78.90	-7	70,822	-0.01%
2020/09/18	23	78.87	69	78.68	78.20	-46	70,780	-0.06%
2020/09/17	82	78.59	37	78.94	80.20	45	71,756	0.06%
2020/09/16	21	77.91	24	77.94	77.90	-3	71,586	0.00%
2020/09/15	98	77.58	113	77.89	76.30	-15	71,361	-0.02%	大賣/
2020/09/14	5	74.96	18	75.09	76.00	-13	70,461	-0.02%
2020/09/11	30	72.04	44	72.35	72.30	-14	70,578	-0.02%
2020/09/10	7	73.44	16	72.55	72.90	-9	70,539	-0.01%
2020/09/09	3	73.33	6	73.08	73.90	-3	70,631	0.00%
2020/09/08	42.3	73.58	51	73.59	73.20	-8.7	70,710	-0.01%
2020/09/07	44	72.87	32	72.99	72.10	12	70,942	0.02%
2020/09/04	239	75.99	182	76.95	75.70	57	71,624	0.08%	大買/大賣/
2020/09/03	34	78.81	48	78.84	78.60	-14	72,189	-0.02%
2020/09/02	17	76.91	40	76.99	76.80	-23	71,634	-0.03%
2020/09/01	76	75.57	59	75.60	77.40	17	71,278	0.02%
2020/08/31	40	74.86	23	74.52	73.60	17	70,230	0.02%
2020/08/28	55	75.71	29	75.26	74.50	26	70,159	0.04%
2020/08/27	73	78.60	77	79.33	77.30	-4	69,615	-0.01%
2020/08/26	62	79.63	78	79.46	79.60	-16	70,441	-0.02%
2020/08/25	37	79.75	47	79.58	78.70	-10	71,019	-0.01%
2020/08/24	41.1	77.67	41	77.63	79.20	0.1	70,251	0.00%
2020/08/21	264	80.88	263	81.43	80.60	1	69,177	0.00%	大買/大賣/
2020/08/20	143.2	81.80	98	82.71	79.70	45.2	67,258	0.07%	大買/
2020/08/19	32	87.16	64	87.28	88.50	-32	65,728	-0.05%
2020/08/18	35	84.11	29	84.38	84.10	6	64,433	0.01%
2020/08/17	106	83.77	128	83.96	83.00	-22	63,683	-0.03%	大買/大賣/
2020/08/14	164.1	82.57	148	82.76	85.00	16.1	62,732	0.03%	大買/大賣/
2020/08/13	335	87.94	405	87.95	80.60	-70	60,857	-0.12%	大買/大賣/
2020/08/12	144.1	85.12	183	85.38	89.00	-38.9	58,690	-0.07%	大買/大賣/
2020/08/11	61.1	79.48	270	80.02	81.60	-208.9	56,951	-0.37%	大賣/鉅額交易
2020/08/10	682	76.16	633	76.85	76.00	49	55,194	0.09%	大買/大賣/
2020/08/07	69	76.01	61	74.83	75.50	8	54,697	0.01%
2020/08/06	122	75.38	64	75.31	76.10	58	54,167	0.11%	大買/
2020/08/05	56	71.26	75	71.68	73.70	-19	52,876	-0.04%
2020/08/04	306	66.85	326	67.44	67.00	-20	51,476	-0.04%	大買/大賣/
2020/08/03	24	63.76	12.3	64.05	63.40	11.7	51,017	0.02%
2020/07/31	53	63.77	58.9	64.45	64.30	-5.9	51,372	-0.01%
2020/07/30	201	61.54	175	61.68	62.90	26	50,629	0.05%	大買/大賣/
2020/07/29	40	58.63	11	58.33	59.00	29	49,351	0.06%
2020/07/28	67	58.50	84	58.51	59.40	-17	48,793	-0.03%
2020/07/27	64	56.75	105	56.54	56.50	-41	48,176	-0.09%	大賣/
2020/07/24	18	55.00	41	55.02	54.70	-23	49,017	-0.05%
2020/07/23	32	56.60	32	57.04	56.30	0	49,234	0.00%
2020/07/22	103	56.76	111	56.16	56.50	-8	49,184	-0.02%	大買/大賣/
2020/07/21	93	56.28	86	56.37	56.60	7	48,638	0.01%
2020/07/20	10	52.71	9	52.28	53.40	1	47,666	0.00%
2020/07/17	58	51.80	38	51.02	50.80	20	47,414	0.04%
2020/07/16	28	52.13	22	52.40	52.40	6	47,493	0.01%
2020/07/15	42	52.84	26	52.74	51.80	16	47,550	0.03%
2020/07/14	20	53.21	26.5	53.10	52.20	-6.5	47,732	-0.01%
2020/07/13	15	54.29	10	54.27	53.90	5	47,803	0.01%
2020/07/10	8	55.04	108	55.09	54.40	-100	48,323	-0.21%	大賣/
2020/07/09	14	57.13	15	56.81	56.50	-1	48,738	0.00%
2020/07/08	48	56.31	7	56.31	56.30	41	49,117	0.08%
2020/07/07	21	56.10	18	56.05	55.90	3	48,970	0.01%
2020/07/06	38	57.00	91	56.86	57.30	-53	48,832	-0.11%
2020/07/03	74	51.86	186	52.03	53.50	-112	48,232	-0.23%	大賣/鉅額交易
2020/07/02	23	50.46	28	50.55	50.80	-5	47,947	-0.01%
2020/07/01	99	50.21	24	50.12	49.45	75	47,983	0.16%
2020/06/30	92	48.91	233	49.71	50.10	-141	47,110	-0.30%	大賣/鉅額交易
2020/06/29	13	46.58	85	46.94	46.30	-72	46,253	-0.16%
2020/06/24	62	47.40	45	47.57	47.00	17	46,104	0.04%
2020/06/23	36	46.39	63	46.11	46.10	-27	45,327	-0.06%
2020/06/22	0	0.00	3	46.15	45.85	-3	45,315	-0.01%
2020/06/19	110	45.81	2	46.00	45.95	108	45,664	0.24%	大買/鉅額交易
2020/06/18	20	45.34	18	45.69	45.75	2	45,725	0.00%
2020/06/17	47	45.13	19	45.02	45.00	28	45,501	0.06%
2020/06/16	12	44.98	19	45.29	45.00	-7	45,354	-0.02%
2020/06/15	21	44.55	16	44.34	44.00	5	45,893	0.01%
2020/06/12	11	44.51	86	44.78	44.80	-75	45,967	-0.16%
2020/06/11	153	45.83	150	46.03	44.65	3	45,829	0.01%	大買/大賣/
2020/06/10	80	44.70	94	45.10	45.20	-14	44,609	-0.03%
2020/06/09	10	43.80	5	43.49	43.30	5	43,921	0.01%
2020/06/08	35	44.27	21	44.15	43.85	14	44,642	0.03%
2020/06/05	21	45.00	11	44.86	44.80	10	44,671	0.02%
2020/06/04	19	44.83	26.5	44.41	44.80	-7.5	44,895	-0.02%
2020/06/03	4	43.74	15	43.35	43.80	-11	44,819	-0.02%
2020/06/02	151	44.78	99	44.51	43.40	52	44,441	0.12%	大買/
2020/06/01	66	42.58	112	42.95	44.10	-46	43,713	-0.11%	大賣/
2020/05/29	3	40.28	3	40.40	40.10	0	42,868	0.00%
2020/05/28	46	40.53	31	41.02	40.40	15	43,321	0.03%
2020/05/27	11	40.34	7	40.27	39.90	4	43,190	0.01%
2020/05/26	8	39.88	18	40.08	40.00	-10	43,422	-0.02%
2020/05/25	16	38.94	13	38.87	39.40	3	43,314	0.01%
2020/05/22	13	39.58	31	39.62	39.15	-18	43,210	-0.04%
2020/05/21	55	40.50	28	40.61	40.75	27	42,963	0.06%
2020/05/20	52	39.35	47	39.69	39.60	5	42,730	0.01%
2020/05/19	86	38.53	70	38.81	39.10	16	42,249	0.04%
2020/05/18	66	40.32	4	40.06	39.55	62	40,794	0.15%
2020/05/15	14	43.12	18	43.58	43.90	-4	39,772	-0.01%
2020/05/14	16	43.85	19	43.88	42.80	-3	39,458	-0.01%
2020/05/13	17	44.78	90	44.70	44.70	-73	39,414	-0.19%
2020/05/12	1	45.00	1	45.30	45.00	0	39,518	0.00%
2020/05/11	27	45.20	9	45.42	44.95	18	40,066	0.04%
2020/05/08	11	45.10	35	44.91	44.70	-24	39,944	-0.06%
2020/05/07	47	44.15	63	44.34	44.30	-16	39,895	-0.04%
2020/05/06	4	43.01	8	43.11	43.05	-4	39,295	-0.01%
2020/05/05	28	43.02	33	42.77	42.50	-5	39,282	-0.01%
2020/05/04	19	42.66	14	42.57	43.00	5	39,354	0.01%
2020/04/30	53	42.71	77	42.88	42.85	-24	39,758	-0.06%
2020/04/29	72	41.59	95	42.05	42.00	-23	39,510	-0.06%
2020/04/28	28	39.07	36	39.12	39.45	-8	38,831	-0.02%
2020/04/27	23	38.17	6	38.40	38.30	17	38,629	0.04%
2020/04/24	34	37.51	3	37.63	37.45	31	38,706	0.08%
2020/04/23	35	37.69	16	37.75	37.60	19	38,911	0.05%
2020/04/22	7	36.61	10	37.09	37.45	-3	39,313	-0.01%
2020/04/21	25	37.03	121	37.61	36.65	-96	39,455	-0.24%	大賣/
2020/04/20	8	38.05	4	38.15	38.10	4	40,149	0.01%
2020/04/17	13	38.37	9	39.07	38.10	4	40,384	0.01%
2020/04/16	36	38.14	26	38.33	38.10	10	40,082	0.02%
2020/04/15	33	38.79	34	38.70	37.40	-1	39,668	0.00%
2020/04/14	47	37.58	37	37.74	38.15	10	38,970	0.03%
2020/04/13	33	35.95	32	36.12	35.55	1	38,277	0.00%
2020/04/10	2	34.85	10	34.62	35.00	-8	37,686	-0.02%
2020/04/09	14	34.98	44	34.69	34.70	-30	37,724	-0.08%
2020/04/08	37	33.77	62	33.77	34.00	-25	37,357	-0.07%
2020/04/07	124	32.95	58	33.13	33.15	66	36,620	0.18%	大買/
2020/04/06	7	31.14	2	31.20	31.35	5	35,705	0.01%
2020/04/01	6	31.82	3	31.75	31.70	3	35,234	0.01%
2020/03/31	59	32.20	26	32.25	32.00	33	35,038	0.09%
2020/03/30	14	30.52	2	30.58	30.90	12	34,207	0.04%
2020/03/27	15	30.91	21	30.83	30.25	-6	34,448	-0.02%
2020/03/26	73	30.65	6	30.70	31.00	67	34,488	0.19%
2020/03/25	15	30.66	13	30.82	31.10	2	34,099	0.01%
2020/03/24	0	0.00	2	29.05	28.60	-2	33,725	-0.01%
2020/03/23	12	26.61	14	26.31	27.05	-2	33,364	-0.01%
2020/03/20	2	26.85	16	26.83	27.05	-14	33,143	-0.04%
2020/03/19	33	24.93	25.1	25.17	24.60	7.9	33,038	0.02%
2020/03/18	16	26.88	5.7	26.46	26.20	10.3	32,226	0.03%
2020/03/17	24	27.36	22	27.43	26.50	2	31,953	0.01%
2020/03/16	20	30.30	17	29.23	28.40	3	31,401	0.01%
2020/03/13	9	30.49	7	30.53	31.45	2	31,149	0.01%
2020/03/12	88.5	34.09	158	33.85	33.70	-69.5	30,591	-0.23%	大賣/
2020/03/11	25	38.13	25	38.00	37.40	0	29,728	0.00%
2020/03/10	24	38.60	11	38.59	38.95	13	29,350	0.04%
2020/03/09	47	40.14	10	39.50	39.50	37	28,782	0.13%
2020/03/06	12	41.58	3	41.65	41.60	9	28,629	0.03%
2020/03/05	53	42.14	45	42.11	41.90	8	29,206	0.03%
2020/03/04	10	41.77	0	0.00	41.40	10	28,573	0.03%
2020/03/03	15.1	41.70	19	41.63	41.45	-3.9	28,765	-0.01%
2020/03/02	62	39.01	9	39.59	39.25	53	28,375	0.19%
2020/02/27	6	40.21	6	39.62	40.00	0	28,339	0.00%
2020/02/26	4	41.44	8	41.71	41.25	-4	28,229	-0.01%
2020/02/25	5	41.90	1	42.00	41.75	4	28,242	0.01%
2020/02/24	3	41.87	12	41.63	42.45	-9	28,228	-0.03%
2020/02/21	23	42.02	12	42.10	41.70	11	28,350	0.04%
2020/02/20	18	42.33	15	42.09	42.00	3	28,511	0.01%
2020/02/19	4	41.73	4	41.88	41.75	0	28,704	0.00%
2020/02/18	4	41.05	9	41.12	41.10	-5	29,215	-0.02%
2020/02/17	5	41.34	8	41.34	41.35	-3	29,396	-0.01%
2020/02/14	32	41.89	12	41.86	41.50	20	29,899	0.07%
2020/02/13	38	42.58	13	42.51	42.05	25	30,681	0.08%
2020/02/12	48	41.73	78	42.18	42.85	-30	31,059	-0.10%
2020/02/11	8	40.46	9	40.45	40.30	-1	30,346	0.00%
2020/02/10	14	37.79	13	39.34	39.85	1	30,380	0.00%
2020/02/07	19	39.08	7	39.35	38.90	12	30,561	0.04%
2020/02/06	4	40.09	12	40.02	40.20	-8	30,529	-0.03%
2020/02/05	10	39.54	3	40.18	39.15	7	30,330	0.02%
2020/02/04	8	38.59	30	39.46	40.25	-22	29,924	-0.07%
2020/02/03	15	37.06	8	36.02	36.75	7	29,326	0.02%
2020/01/31	47	38.55	34	38.30	38.65	13	29,221	0.04%
2020/01/30	23.1	40.37	17	40.45	40.35	6.1	28,739	0.02%
2020/01/20	0	0.00	25	44.39	44.80	-25	28,516	-0.09%
2020/01/17	21	43.85	11	43.92	43.25	10	28,408	0.04%
2020/01/16	49	43.95	5	43.99	43.60	44	28,750	0.15%
2020/01/15	176	44.68	179	44.94	44.75	-3	28,458	-0.01%	大買/大賣/
2020/01/14	29	45.14	65	45.49	45.40	-36	29,106	-0.12%
2020/01/13	3	43.30	25	43.57	43.90	-22	28,019	-0.08%
2020/01/10	3	41.90	28	41.90	42.40	-25	27,883	-0.09%
2020/01/09	8	41.04	1	41.20	41.05	7	28,095	0.02%
2020/01/08	30	40.46	34	40.59	40.45	-4	28,732	-0.01%
2020/01/07	22	41.37	3	41.40	41.30	19	29,020	0.07%
2020/01/06	5	41.12	5	41.40	41.35	0	29,488	0.00%
2020/01/03	89	42.87	81	42.77	42.50	8	29,657	0.03%
2020/01/02	8	43.54	23	43.23	43.60	-15	29,556	-0.05%
2019/12/31	3.1	41.79	1	41.80	42.00	2.1	29,407	0.01%
2019/12/30	1	41.75	0	0.00	41.80	1	29,720	0.00%
2019/12/27	4	41.56	5	41.52	41.65	-1	29,875	0.00%
2019/12/26	6.3	41.22	6	41.34	41.10	0.3	30,009	0.00%
2019/12/25	28	41.52	52	41.65	41.50	-24	30,110	-0.08%
2019/12/24	40	41.59	143	41.53	42.25	-103	30,221	-0.34%	大賣/鉅額交易
2019/12/23	64	42.09	5	42.68	41.50	59	29,838	0.20%
2019/12/20	8	43.88	4	43.86	44.10	4	29,535	0.01%
2019/12/19	11	44.06	3	44.52	43.90	8	29,698	0.03%
2019/12/18	15	44.83	10	45.13	44.80	5	29,918	0.02%
2019/12/17	35	45.88	11	45.95	45.75	24	30,235	0.08%
2019/12/16	1	45.20	17	45.13	45.40	-16	30,282	-0.05%
2019/12/13	6	44.69	12	44.30	44.30	-6	30,577	-0.02%
2019/12/12	34	44.89	19	44.82	44.75	15	30,970	0.05%
2019/12/11	5	43.87	23	43.94	43.90	-18	31,881	-0.06%
2019/12/10	13	43.65	1	44.00	44.00	12	32,413	0.04%
2019/12/09	15	44.54	4	44.43	44.35	11	32,396	0.03%
2019/12/06	11	45.21	10	44.83	44.75	1	33,039	0.00%
2019/12/05	18	44.96	17	44.77	44.60	1	33,533	0.00%
2019/12/04	46	44.32	2	44.20	44.20	44	34,215	0.13%
2019/12/03	12	44.48	2	44.63	44.80	10	36,255	0.03%
2019/12/02	41	44.33	2	45.15	44.15	39	36,548	0.11%
2019/11/29	23	46.23	14	46.17	46.15	9	37,032	0.02%
2019/11/28	56	47.43	21	47.32	47.00	35	36,977	0.09%
2019/11/27	15	46.93	5	47.12	47.00	10	36,689	0.03%
2019/11/26	22	46.63	14	47.00	46.35	8	36,692	0.02%
2019/11/25	19	46.62	4	46.85	46.35	15	36,504	0.04%
2019/11/22	28	47.46	22	47.35	47.00	6	36,500	0.02%
2019/11/21	16	48.03	0	0.00	48.00	16	36,640	0.04%
2019/11/20	34	48.21	30	48.53	48.80	4	37,003	0.01%
2019/11/19	13	48.83	7	48.81	48.55	6	37,762	0.02%
2019/11/18	16	49.54	16	49.61	49.65	0	37,745	0.00%
2019/11/15	73	49.61	77	49.04	48.50	-4	37,910	-0.01%
2019/11/14	22	48.60	26	48.30	48.10	-4	37,402	-0.01%
2019/11/13	158	48.36	136	48.67	48.30	22	37,744	0.06%	大買/大賣/
2019/11/12	14	48.21	108.8	49.31	50.00	-94.8	38,117	-0.25%	大賣/
2019/11/11	22	47.31	59	47.55	47.10	-37	38,339	-0.10%
2019/11/08	6	45.88	8	46.17	46.00	-2	37,832	-0.01%
2019/11/07	27	45.29	10	45.76	45.90	17	38,154	0.04%
2019/11/06	103	45.54	18	46.15	45.20	85	38,583	0.22%	大買/
2019/11/05	24	48.15	22	48.05	47.50	2	38,615	0.01%
2019/11/04	1	47.55	15	47.88	47.40	-14	39,116	-0.04%
2019/11/01	9	47.13	3	46.90	47.20	6	39,316	0.02%
2019/10/31	33	47.89	2	47.38	47.15	31	40,213	0.08%
2019/10/30	6.1	48.48	6	48.15	48.25	0.1	40,268	0.00%
2019/10/29	9	46.97	2	46.35	46.90	7	40,202	0.02%
2019/10/28	4	47.84	4	47.50	47.50	0	40,359	0.00%
2019/10/25	2	47.60	18	48.08	48.20	-16	40,460	-0.04%
2019/10/24	36	48.84	38	49.43	48.15	-2	40,493	0.00%
2019/10/23	142	48.09	157	48.33	48.25	-15	40,302	-0.04%	大買/大賣/
2019/10/22	57	47.41	134	47.99	48.25	-77	40,503	-0.19%	大賣/
2019/10/21	40	46.00	5	46.23	45.85	35	40,114	0.09%
2019/10/18	33	46.39	4	46.50	46.20	29	40,718	0.07%
2019/10/17	196	47.39	185	47.59	47.00	11	42,029	0.03%	大買/大賣/
2019/10/16	55	47.59	84	47.37	47.80	-29	43,605	-0.07%
2019/10/15	104	46.32	105	46.54	46.55	-1	43,671	0.00%	大買/大賣/
2019/10/14	9	45.51	30	45.82	46.35	-21	43,508	-0.05%
2019/10/09	35	43.78	8	43.86	43.10	27	43,186	0.06%
2019/10/08	19	45.96	30	45.85	45.60	-11	43,288	-0.03%
2019/10/07	35	46.50	12	46.34	46.40	23	43,819	0.05%
2019/10/04	11	45.83	27	45.76	45.30	-16	44,048	-0.04%
2019/10/03	23	44.52	24	44.47	45.15	-1	44,257	0.00%
2019/10/02	3	44.62	2	44.65	44.80	1	44,342	0.00%
2019/10/01	0	0.00	5	43.95	44.20	-5	44,433	-0.01%
2019/09/27	34	43.87	12	43.84	43.65	22	44,569	0.05%
2019/09/26	7.1	45.43	10	45.73	45.20	-2.9	44,804	-0.01%
2019/09/25	19	45.41	4	45.39	45.50	15	45,212	0.03%
2019/09/24	47	47.05	29	47.35	46.65	18	45,998	0.04%
2019/09/23	28	47.39	26	47.54	47.65	2	46,264	0.00%
2019/09/20	20	45.87	55	45.81	46.50	-35	46,602	-0.08%
2019/09/19	7	46.49	20	46.49	46.50	-13	46,573	-0.03%
2019/09/18	14	46.43	8	46.61	46.30	6	46,481	0.01%
2019/09/17	34	46.54	38	46.56	46.10	-4	46,224	-0.01%
2019/09/16	28	46.01	39	46.25	46.80	-11	46,336	-0.02%
2019/09/12	43	44.12	10	44.61	44.95	33	46,632	0.07%
2019/09/11	39	43.36	4	43.36	43.25	35	47,238	0.07%
2019/09/10	332	43.12	326	43.24	43.05	6	47,453	0.01%	大買/大賣/
2019/09/09	8	44.41	10	44.59	44.80	-2	47,335	0.00%
2019/09/06	76	44.80	115	43.94	43.85	-39	47,198	-0.08%	大賣/
2019/09/05	80	43.68	150	44.39	44.65	-70	46,991	-0.15%	大賣/
2019/09/04	49	41.19	60	40.77	41.25	-11	45,506	-0.02%
2019/09/03	46	41.26	17	40.69	39.80	29	46,523	0.06%
2019/09/02	1	40.00	10	40.05	40.00	-9	46,195	-0.02%
2019/08/30	32	39.19	31	39.75	39.05	1	46,240	0.00%
2019/08/29	3.1	38.94	11	39.16	39.05	-7.9	46,775	-0.02%
2019/08/28	5	38.68	22	38.65	38.85	-17	46,957	-0.04%
2019/08/27	18	39.18	2	38.60	38.55	16	47,307	0.03%
2019/08/26	8	39.01	2	38.88	38.80	6	47,564	0.01%
2019/08/23	33	41.29	15	40.63	40.65	18	47,781	0.04%
2019/08/22	7	40.86	19	40.92	41.10	-12	47,682	-0.03%
2019/08/21	5	39.78	2	39.60	39.55	3	46,899	0.01%
2019/08/20	4	40.30	27	40.36	39.90	-23	47,010	-0.05%
2019/08/19	4	39.68	5	39.60	39.70	-1	47,277	0.00%
2019/08/16	44	39.42	38	40.09	39.25	6	48,111	0.01%
2019/08/15	36	39.66	51	39.84	39.85	-15	48,224	-0.03%
2019/08/14	24	39.67	24	39.30	39.00	0	47,799	0.00%
2019/08/13	7	37.51	8	37.41	37.10	-1	47,419	0.00%
2019/08/12	16	38.18	4	38.04	38.05	12	48,458	0.02%
2019/08/08	57	37.99	156	37.69	38.15	-99	49,224	-0.20%	大賣/
2019/08/07	19	36.47	17	36.81	36.35	2	49,545	0.00%
2019/08/06	21	34.85	16.3	35.23	35.75	4.7	49,334	0.01%
2019/08/05	3	36.93	4	36.41	35.90	-1	49,294	0.00%
2019/08/02	78	35.25	69	36.45	36.65	9	49,868	0.02%
2019/08/01	110	37.31	25	37.51	37.25	85	49,421	0.17%	大買/
2019/07/31	38	38.21	7	38.07	38.00	31	49,781	0.06%
2019/07/30	26	39.05	4	38.90	38.70	22	49,785	0.04%
2019/07/29	11	40.76	3	40.52	40.20	8	50,021	0.02%
2019/07/26	7.1	41.00	24	41.08	41.15	-16.9	50,057	-0.03%
2019/07/25	14	40.78	22	40.48	40.60	-8	50,000	-0.02%
2019/07/24	38	39.88	13	40.07	39.50	25	50,101	0.05%
2019/07/23	91	41.32	76	40.38	40.20	15	50,660	0.03%
2019/07/22	100	41.66	117	41.04	41.75	-17	50,543	-0.03%	大賣/
2019/07/19	160	40.89	144	41.33	40.60	16	50,467	0.03%	大買/大賣/
2019/07/18	128	38.92	143	39.36	39.50	-15	49,616	-0.03%	大買/大賣/
2019/07/17	12	37.85	19	37.73	37.15	-7	48,002	-0.01%
2019/07/16	5	37.10	7	37.31	36.85	-2	47,536	0.00%
2019/07/15	12	36.65	13	37.23	37.20	-1	48,060	0.00%
2019/07/12	51	37.04	36	36.90	36.70	15	48,068	0.03%
2019/07/11	8	36.75	24	37.39	37.50	-16	47,836	-0.03%
2019/07/10	9	36.14	18	35.96	35.80	-9	47,672	-0.02%
2019/07/09	43	35.85	11	35.89	35.30	32	47,496	0.07%
2019/07/08	13	36.98	2	37.25	37.15	11	47,678	0.02%
2019/07/05	3	37.35	10	37.17	37.45	-7	48,388	-0.01%
2019/07/04	38	37.42	36	37.25	37.30	2	49,413	0.00%
2019/07/03	26	37.26	18	37.81	37.20	8	50,337	0.02%
2019/07/02	36	38.74	25	38.52	38.50	11	51,725	0.02%
2019/07/01	19	38.29	74	38.42	38.75	-55	52,740	-0.10%
2019/06/28	10	35.84	5	35.49	35.25	5	52,305	0.01%
2019/06/27	16	35.19	36	35.41	35.50	-20	53,133	-0.04%
2019/06/26	13.1	34.42	6	34.33	34.50	7.1	53,161	0.01%
2019/06/25	16	34.14	42	34.22	34.00	-26	53,193	-0.05%
2019/06/24	53	34.18	23	34.39	34.60	30	53,604	0.06%
2019/06/21	36	35.08	42	35.52	34.55	-6	54,627	-0.01%
2019/06/20	51	35.39	36	35.34	35.40	15	54,301	0.03%
2019/06/19	36	33.97	46	34.18	34.75	-10	53,334	-0.02%
2019/06/18	7	31.29	8	31.44	31.60	-1	52,857	0.00%
2019/06/17	9	32.30	34	32.14	32.00	-25	53,956	-0.05%
2019/06/14	53	32.24	44	31.99	31.80	9	54,160	0.02%
2019/06/13	12	32.94	10	33.22	32.60	2	54,797	0.00%
2019/06/12	40	33.31	41	33.22	32.95	-1	54,846	0.00%
2019/06/11	44	32.90	69	32.79	33.50	-25	54,597	-0.05%
2019/06/10	33	30.32	34	30.24	31.00	-1	53,189	0.00%
2019/06/06	10	28.46	14	28.55	28.65	-4	52,550	-0.01%
2019/06/05	15	29.89	5	29.72	28.70	10	52,461	0.02%
2019/06/04	4	29.48	12	29.29	29.45	-8	52,060	-0.02%
2019/06/03	65	29.02	29	28.78	28.70	36	52,433	0.07%
2019/05/31	69	29.73	90	29.06	29.95	-21	52,430	-0.04%
2019/05/30	32	28.91	6	28.92	28.60	26	52,743	0.05%
2019/05/29	41	27.58	38	27.56	28.65	3	52,975	0.01%
2019/05/28	26	28.32	22	28.32	28.00	4	52,718	0.01%
2019/05/27	49	28.38	46	28.37	28.15	3	52,957	0.01%
2019/05/24	71	28.50	64	28.10	28.00	7	52,971	0.01%
2019/05/23	121	28.67	122	28.60	28.30	-1	52,209	0.00%	大買/大賣/
2019/05/22	40	31.13	44	31.41	30.45	-4	51,339	-0.01%
2019/05/21	65	30.58	76	30.63	31.15	-11	50,851	-0.02%
2019/05/20	109	31.07	315	30.66	30.45	-206	50,485	-0.41%	大買/大賣/鉅額交易
2019/05/17	81	32.00	63	32.51	31.60	18	49,911	0.04%
2019/05/16	224	35.25	198	35.76	34.70	26	48,884	0.05%	大買/大賣/
2019/05/15	33	36.50	37	36.58	37.50	-4	48,004	-0.01%
2019/05/14	41	35.22	41	35.32	35.00	0	47,407	0.00%
2019/05/13	10	35.26	24	35.51	35.80	-14	47,291	-0.03%
2019/05/10	90	34.38	95	34.57	34.40	-5	47,036	-0.01%
2019/05/09	24	34.80	22	34.49	33.80	2	46,479	0.00%
2019/05/08	29	35.29	20	35.34	35.60	9	46,563	0.02%
2019/05/07	24	34.51	17	34.60	34.55	7	46,466	0.02%
2019/05/06	16	32.33	9	32.88	33.05	7	46,278	0.02%
2019/05/03	11	34.85	17	34.81	34.80	-6	46,117	-0.01%
2019/05/02	24	33.84	21	33.98	34.40	3	46,079	0.01%
2019/04/30	14	34.09	13	33.93	34.45	1	46,322	0.00%
2019/04/29	86	32.93	41	32.93	32.50	45	45,976	0.10%
2019/04/26	114	36.22	19	36.43	36.05	95	45,347	0.21%	大買/
2019/04/25	414	37.81	502	37.53	37.95	-88	44,961	-0.20%	大買/大賣/
2019/04/24	152	37.73	164	37.85	37.95	-12	44,559	-0.03%	大買/大賣/
2019/04/23	52	36.49	52	36.73	36.25	0	44,060	0.00%
2019/04/22	38	37.81	10.1	37.84	37.60	27.9	44,178	0.06%
2019/04/19	27	37.58	46	37.98	37.60	-19	44,972	-0.04%
2019/04/18	18	38.03	7	37.14	37.00	11	44,786	0.02%
2019/04/17	6	37.83	18	37.81	37.55	-12	46,337	-0.03%
2019/04/16	56	37.66	16	38.09	37.25	40	46,299	0.09%
2019/04/15	58	37.02	25	36.99	37.10	33	46,543	0.07%
2019/04/12	113	37.42	16	36.96	36.70	97	47,031	0.21%	大買/
2019/04/11	53	36.36	447.1	36.68	36.25	-394.1	47,585	-0.83%	大賣/鉅額交易
2019/04/10	275	36.28	64.1	36.61	36.00	210.9	47,233	0.45%	大買/鉅額交易
2019/04/09	320	37.45	105	38.73	36.35	215	46,493	0.46%	大買/大賣/鉅額交易
2019/04/08	285	38.83	405.2	37.26	39.25	-120.2	46,201	-0.26%	大買/大賣/鉅額交易
2019/04/03	51	35.00	170	35.20	36.05	-119	44,730	-0.27%	大賣/鉅額交易
2019/04/02	25	32.35	9	32.74	32.95	16	43,720	0.04%
2019/04/01	45	31.71	59	31.61	32.30	-14	43,301	-0.03%
2019/03/29	98	29.71	116	29.67	29.60	-18	41,989	-0.04%	大賣/
2019/03/28	23	29.40	23	29.43	29.90	0	41,685	0.00%
2019/03/27	55	29.38	51	29.53	29.65	4	42,032	0.01%
2019/03/26	335	29.48	220	29.03	28.80	115	42,145	0.27%	大買/大賣/鉅額交易
2019/03/25	14	29.65	14	29.52	30.30	0	41,759	0.00%
2019/03/22	22	30.05	18	30.14	29.85	4	42,580	0.01%
2019/03/21	23	29.97	22	30.08	30.15	1	43,142	0.00%
2019/03/20	26	29.29	22	29.76	29.20	4	43,479	0.01%
2019/03/19	25	28.06	8.1	28.17	27.80	17	43,091	0.04%
2019/03/18	9	27.20	51	27.90	28.45	-42	43,621	-0.10%
2019/03/15	35	26.25	44	26.17	25.90	-9	44,889	-0.02%
2019/03/14	18	25.49	29	25.55	25.45	-11	45,411	-0.02%
2019/03/13	4	24.99	0	0.00	24.90	4	45,916	0.01%
2019/03/11	0	0.00	2	24.70	24.40	-2	46,637	0.00%
2019/03/08	14	24.75	6	24.88	24.90	8	47,477	0.02%
2019/03/07	11	25.34	15	25.33	25.25	-4	48,383	-0.01%
2019/03/06	3	24.90	12	24.91	24.65	-9	48,546	-0.02%
2019/03/05	39	25.05	30	24.91	24.60	9	48,447	0.02%
2019/03/04	27	25.17	51	25.18	26.25	-24	48,144	-0.05%
2019/02/27	4	24.30	3	24.22	24.10	1	47,438	0.00%
2019/02/26	19	24.78	25	24.89	24.25	-6	47,534	-0.01%
2019/02/25	0	0.00	53	24.15	24.55	-53	47,565	-0.11%
2019/02/22	0	0.00	5	23.46	23.15	-5	47,565	-0.01%
2019/02/21	3	23.38	5	23.60	23.45	-2	47,940	0.00%
2019/02/20	8	23.47	0	0.00	23.45	8	48,306	0.02%
2019/02/19	10	23.80	15	23.95	23.90	-5	49,978	-0.01%
2019/02/18	1	24.75	1.3	24.59	23.70	-0.3	51,142	0.00%
2019/02/15	1	24.00	22	24.03	24.20	-21	51,091	-0.04%
2019/02/14	1	24.35	3	24.38	24.20	-2	51,262	0.00%
2019/02/13	1	24.25	31	24.16	24.10	-30	51,254	-0.06%
2019/02/12	7	23.79	6	23.66	23.50	1	50,880	0.00%
2019/02/11	2	23.30	3	23.10	23.25	-1	50,453	0.00%
2019/01/30	3	22.70	10	22.92	22.50	-7	50,157	-0.01%
2019/01/29	7	22.68	6	22.68	22.85	1	49,844	0.00%
2019/01/28	4.2	22.41	7	22.49	22.35	-2.8	49,256	-0.01%
2019/01/25	0	0.00	3	21.63	21.70	-3	48,865	-0.01%
2019/01/24	3.2	21.63	61	21.57	21.60	-57.9	48,687	-0.12%
2019/01/23	17	21.24	4	21.18	21.15	13	48,309	0.03%
2019/01/22	11	21.35	13	21.39	21.35	-2	48,270	0.00%
2019/01/21	12	22.26	3	22.23	22.10	9	48,107	0.02%
2019/01/18	41	21.90	29	21.99	22.15	12	47,932	0.03%
2019/01/17	0	0.00	6	21.48	21.45	-6	47,527	-0.01%
2019/01/16	24	21.43	15	21.49	21.55	9	47,486	0.02%
2019/01/15	15	21.22	8	21.36	21.10	7	47,224	0.01%
2019/01/14	33	20.82	33	20.98	21.05	0	47,003	0.00%
2019/01/11	67	21.79	82	21.71	21.20	-15	46,587	-0.03%
2019/01/10	3	22.32	8	21.79	22.10	-5	45,563	-0.01%
2019/01/09	51	22.91	10	23.16	22.05	41	45,111	0.09%
2019/01/08	14	24.39	5	24.50	24.45	9	43,553	0.02%
2019/01/07	81	24.57	96	24.55	24.10	-15	43,384	-0.03%
2019/01/04	26	23.72	8	24.03	23.90	18	42,886	0.04%
2019/01/03	14	23.82	38	23.75	24.20	-24	42,612	-0.06%
2019/01/02	3	22.93	10	22.90	23.10	-7	42,096	-0.02%
2018/12/28	66	22.36	54	22.70	22.30	12	41,712	0.03%
2018/12/27	19	22.67	16	22.73	23.20	3	41,775	0.01%
2018/12/26	21	21.47	27	21.57	21.20	-6	40,818	-0.01%
2018/12/25	3	22.13	14	22.10	22.05	-11	40,503	-0.03%
2018/12/24	16	22.99	19	23.20	23.45	-3	40,305	-0.01%
2018/12/22	4	22.73	4	22.60	22.60	0	40,166	0.00%
2018/12/21	5	22.91	5	22.94	22.90	0	40,995	0.00%
2018/12/20	7	22.43	8	22.51	22.95	-1	40,686	0.00%
2018/12/19	14	23.00	47	23.28	22.25	-33	40,167	-0.08%
2018/12/18	3	22.77	17	22.89	23.10	-14	40,020	-0.03%
2018/12/17	653	22.91	578	22.50	22.45	75	39,933	0.19%	大買/大賣/
2018/12/14	82	23.11	150	23.24	22.60	-68	39,015	-0.17%	大賣/
2018/12/13	548	23.18	535	23.41	22.95	13	38,567	0.03%	大買/大賣/
2018/12/12	45	24.21	37	24.48	24.20	8	38,480	0.02%
2018/12/11	592	24.62	577	24.68	24.65	15	39,611	0.04%	大買/大賣/
2018/12/10	264	23.78	200	23.92	24.45	64	39,067	0.16%	大買/大賣/
2018/12/07	77	22.77	108	22.91	23.35	-31	37,090	-0.08%	大賣/
2018/12/06	17	21.80	25	21.63	21.25	-8	36,201	-0.02%
2018/12/05	3	22.10	4	22.48	22.90	-1	35,368	0.00%
2018/12/04	458	22.63	471	22.88	22.55	-13	35,143	-0.04%	大買/大賣/
2018/12/03	10	22.54	38	22.68	22.75	-28	34,558	-0.08%
2018/11/30	18	20.88	38	20.90	21.15	-20	33,688	-0.06%
2018/11/29	5	20.16	22	20.35	20.00	-17	32,619	-0.05%
2018/11/28	0	0.00	71.1	19.95	19.95	-71.1	32,253	-0.22%
2018/11/27	92	19.63	36	19.47	20.00	56	32,012	0.17%
2018/11/26	3	18.68	1	18.75	18.75	2	31,484	0.01%
2018/11/23	2	18.75	2	18.75	18.70	0	31,339	0.00%
2018/11/22	7	19.06	1	19.20	18.65	6	31,097	0.02%
2018/11/21	4	19.81	5	19.99	20.05	-1	30,694	0.00%
2018/11/20	0	0.00	4	19.60	19.95	-4	30,241	-0.01%
2018/11/19	0	0.00	6	19.74	19.80	-6	30,093	-0.02%
2018/11/16	17	19.30	45	19.74	19.65	-28	30,298	-0.09%
2018/11/15	21	17.96	69	17.98	18.70	-48	28,350	-0.17%
2018/11/14	2	16.88	7	17.00	17.00	-5	26,927	-0.02%
2018/11/13	16	16.22	5	16.15	16.85	11	26,700	0.04%
2018/11/12	406	16.92	406	16.70	16.70	0	26,521	0.00%	大買/大賣/
2018/11/09	15	16.00	5	16.11	16.15	10	26,558	0.04%
2018/11/07	1	15.60	1	15.75	16.10	0	27,035	0.00%
2018/11/06	2	15.45	0	0.00	15.45	2	27,593	0.01%
2018/11/02	4	15.71	21	15.60	15.60	-17	28,102	-0.06%
2018/11/01	1	15.05	2	15.28	15.60	-1	27,894	0.00%
2018/10/31	27	15.07	0	0.00	15.05	27	27,747	0.10%
2018/10/30	1	14.70	40	14.63	14.65	-39	27,564	-0.14%
2018/10/29	1	14.85	0	0.00	14.60	1	27,263	0.00%
2018/10/26	1	16.25	0	0.00	15.90	1	26,957	0.00%
2018/10/25	4	15.88	1	16.05	16.00	3	26,810	0.01%
2018/10/24	0	0.00	4	16.15	16.45	-4	26,656	-0.02%
2018/10/22	0	0.00	1	16.35	16.35	-1	26,571	0.00%
2018/10/19	0	0.00	5	16.00	16.20	-5	26,532	-0.02%
2018/10/18	20	16.30	1	16.35	16.60	19	26,337	0.07%
2018/10/17	40	16.30	21	16.25	16.05	19	26,163	0.07%
2018/10/16	2	15.85	1	15.90	15.85	1	25,958	0.00%
2018/10/15	3	15.90	2	16.20	16.30	1	25,623	0.00%
2018/10/12	19	16.21	2	16.25	16.45	17	25,490	0.07%
2018/10/11	20	15.85	1	16.10	15.80	19	25,153	0.08%
2018/10/09	69	18.01	58	18.20	17.55	11	24,461	0.04%
2018/10/08	2	19.00	7	18.91	19.20	-5	23,636	-0.02%
2018/10/05	5	18.84	8	19.42	18.65	-3	23,400	-0.01%
2018/10/04	4	19.11	3	19.33	19.15	1	22,736	0.00%
2018/10/03	8	19.52	6	19.72	19.50	2	22,549	0.01%
2018/10/02	6	19.59	20	19.61	19.55	-14	22,337	-0.06%
2018/10/01	9	20.30	8	20.04	20.15	1	21,979	0.00%
2018/09/28	24	20.35	8	20.29	20.05	16	21,947	0.07%
2018/09/27	2	19.65	1	19.45	19.55	1	21,033	0.00%
2018/09/26	15	20.05	5	19.97	20.00	10	20,762	0.05%
2018/09/25	28	19.71	62	19.61	20.30	-34	20,528	-0.17%
2018/09/21	68	18.88	91	18.95	19.10	-23	19,851	-0.12%
2018/09/20	13	19.81	16	19.89	19.75	-3	18,981	-0.02%
2018/09/19	27	20.37	53	20.35	19.70	-26	18,655	-0.14%
2018/09/18	44	19.87	37	19.90	19.85	7	18,040	0.04%
2018/09/17	79	19.97	88	19.90	20.05	-9	17,160	-0.05%
2018/09/14	24	18.53	45	18.71	19.00	-21	14,851	-0.14%
2018/09/13	1	18.25	5	18.36	18.15	-4	14,092	-0.03%
2018/09/12	1	18.15	23.2	18.14	18.15	-22.2	13,716	-0.16%
2018/09/11	6	17.35	6	17.47	17.70	0	13,564	0.00%
2018/09/10	1	16.90	1	16.80	16.90	0	13,926	0.00%
2018/09/07	2	17.58	7	17.56	17.60	-5	15,843	-0.03%
2018/09/06	8	18.28	41	18.38	18.00	-33	16,187	-0.20%
2018/09/05	63	18.28	15	18.25	18.20	48	16,433	0.29%
2018/09/04	6	18.01	6	18.30	18.10	0	16,252	0.00%
2018/08/31	5	17.65	0	0.00	17.60	5	15,537	0.03%
2018/08/30	4	17.80	1	17.80	17.80	3	15,546	0.02%
2018/08/29	3	18.00	0	0.00	17.85	3	15,551	0.02%
2018/08/28	0	0.00	10	18.17	18.00	-10	15,641	-0.06%
2018/08/27	6	17.88	2	17.95	17.95	4	15,741	0.03%
2018/08/23	445	18.09	455	17.77	18.20	-10	15,332	-0.07%	大買/大賣/
2018/08/22	0	0.00	5	17.15	17.20	-5	14,617	-0.03%
2018/08/21	6	16.89	0	0.00	17.15	6	14,688	0.04%
2018/08/20	3	17.05	0	0.00	17.00	3	14,688	0.02%
2018/08/17	4	18.00	0	0.00	17.60	4	14,521	0.03%
2018/08/16	8	17.81	26	17.68	17.85	-18	14,172	-0.13%
2018/08/15	3	17.50	12	17.50	17.25	-9	13,676	-0.07%
2018/08/14	12	17.33	22	17.35	17.40	-10	13,305	-0.08%
2018/08/13	4	16.93	23	17.32	17.10	-19	13,070	-0.15%
2018/08/10	3	16.73	0	0.00	16.65	3	12,408	0.02%
2018/08/09	12	16.90	7	16.86	17.00	5	12,170	0.04%
2018/08/08	0	0.00	3	16.10	16.10	-3	11,779	-0.03%
2018/08/02	2	15.90	5	16.00	15.95	-3	12,278	-0.02%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	0	0.00	5	16.45	16.25	-5	12,376	-0.04%
2018/07/30	1	16.30	0	0.00	16.40	1	12,401	0.01%
2018/07/27	2	16.65	0	0.00	16.70	2	12,434	0.02%
2018/07/18	4	16.34	0	0.00	16.35	4	13,360	0.03%
2018/07/17	0	0.00	2	16.13	16.10	-2	13,385	-0.01%
2018/07/13	0	0.00	1	16.10	16.20	-1	13,757	-0.01%
2018/07/06	3	15.47	0	0.00	15.40	3	14,054	0.02%
2018/07/05	2	16.00	0	0.00	16.15	2	13,880	0.01%
2018/07/03	6	16.00	2	16.00	15.80	4	13,830	0.03%
2018/07/02	0	0.00	1	16.40	16.20	-1	13,791	-0.01%
2018/06/28	4	16.10	0	0.00	16.10	4	13,784	0.03%
2018/06/27	0	0.00	23	16.40	16.20	-23	13,772	-0.17%
2018/06/26	1	16.45	20	16.40	16.40	-19	13,846	-0.14%
2018/06/22	0	0.00	27	16.94	16.90	-27	14,169	-0.19%
2018/06/21	4	17.21	0	0.00	17.10	4	14,225	0.03%
2018/06/20	12	17.34	1	17.20	17.20	11	14,345	0.08%
2018/06/19	13	17.74	16	17.73	17.40	-3	14,405	-0.02%
2018/06/15	217	18.50	27	18.47	17.70	190	14,212	1.34%	大買/鉅額交易
2018/06/14	1	17.65	21	17.54	17.70	-20	12,301	-0.16%
2018/06/13	5	17.31	3	17.42	17.15	2	12,135	0.02%
2018/06/12	2	17.18	3	17.32	17.05	-1	11,916	-0.01%
2018/06/11	1	17.10	0	0.00	17.10	1	12,169	0.01%
2018/06/08	0.2	17.15	0	0.00	17.15	0.2	12,277	0.00%
2018/06/07	1.2	17.21	1	17.30	17.10	0.2	12,593	0.00%
2018/06/06	0.2	17.25	0	0.00	17.25	0.2	12,775	0.00%
2018/06/05	19	17.30	0	0.00	17.25	19	12,917	0.15%
2018/06/04	4	17.34	4	17.34	17.60	0	13,377	0.00%
2018/06/01	4	16.88	0	0.00	16.80	4	13,253	0.03%
2018/05/31	0.2	16.80	0	0.00	16.80	0.2	13,361	0.00%
2018/05/30	0.2	17.00	0	0.00	16.80	0.2	13,572	0.00%
2018/05/29	4	17.04	0	0.00	17.05	4	13,743	0.03%
2018/05/28	0	0.00	1	17.40	17.40	-1	14,087	-0.01%
2018/05/25	3	17.20	0	0.00	17.20	3	14,339	0.02%
2018/05/24	2	17.45	2	17.45	17.40	0	14,560	0.00%
2018/05/23	0	0.00	1	17.45	17.40	-1	15,030	-0.01%
2018/05/22	0	0.00	3	17.50	17.50	-3	15,826	-0.02%
2018/05/21	0	0.00	2	17.50	17.65	-2	16,406	-0.01%
2018/05/18	3	17.13	0	0.00	17.05	3	16,817	0.02%
2018/05/15	4	17.50	29	17.47	17.35	-25	18,190	-0.14%
2018/05/14	1	17.45	0	0.00	17.15	1	19,184	0.01%
2018/05/11	19	17.33	6	17.35	17.15	13	19,930	0.07%
2018/05/08	0	0.00	1	17.25	17.20	-1	24,181	0.00%
2018/05/04	1.2	16.92	0	0.00	16.75	1.2	27,077	0.00%
2018/05/03	12.2	17.25	10	17.30	17.25	2.2	28,152	0.01%
2018/05/02	0	0.00	1	17.05	17.05	-1	29,687	0.00%
2018/04/30	2	16.85	2	17.08	16.80	0	29,843	0.00%
2018/04/27	0.2	16.75	0	0.00	16.50	0.2	30,038	0.00%
2018/04/26	1.2	16.99	0	0.00	16.60	1.2	30,253	0.00%
2018/04/25	21.2	16.37	4	16.44	16.80	17.2	30,650	0.06%
2018/04/24	18	17.00	0	0.00	16.90	18	30,719	0.06%
2018/04/23	9	18.07	3	18.27	17.95	6	31,375	0.02%
2018/04/20	0	0.00	1	18.40	18.25	-1	31,439	0.00%
2018/04/18	0	0.00	1	18.05	18.05	-1	31,638	0.00%
2018/04/17	0	0.00	2	18.25	18.05	-2	31,653	-0.01%
2018/04/16	0	0.00	1	18.60	18.35	-1	31,826	0.00%
2018/04/13	11	18.81	10	18.85	18.75	1	32,570	0.00%
2018/04/11	6	18.10	6	18.20	18.00	0	32,798	0.00%
2018/04/10	0	0.00	11	18.20	18.10	-11	32,831	-0.03%
2018/04/09	0	0.00	15	18.18	18.15	-15	32,971	-0.05%
2018/04/03	7	18.50	5	18.65	18.55	2	33,070	0.01%
2018/04/02	1	18.80	5	19.00	18.75	-4	33,166	-0.01%
2018/03/31	0	0.00	1	19.10	18.85	-1	33,427	0.00%
2018/03/29	1	18.90	3	18.92	18.85	-2	33,733	-0.01%
2018/03/28	3	19.30	0	0.00	19.20	3	33,833	0.01%
2018/03/27	2	19.55	0	0.00	19.65	2	33,767	0.01%
2018/03/26	20	18.90	20	18.90	18.90	0	33,654	0.00%
2018/03/23	0	0.00	17	18.48	18.70	-17	33,972	-0.05%
2018/03/22	13	19.82	2	19.60	19.20	11	34,072	0.03%
2018/03/21	10	20.08	21	20.15	19.95	-11	34,411	-0.03%
2018/03/20	21	20.09	7	20.05	20.05	14	34,540	0.04%
2018/03/19	4	19.86	24	19.93	19.80	-20	34,878	-0.06%
2018/03/16	9	19.98	5	19.81	19.75	4	35,823	0.01%
2018/03/15	17	20.22	7	20.12	20.05	10	36,500	0.03%
2018/03/14	2	19.98	3	19.88	19.85	-1	36,260	0.00%
2018/03/13	2	20.15	8	20.22	20.15	-6	36,428	-0.02%
2018/03/12	7	19.83	60	19.86	19.85	-53	36,767	-0.14%
2018/03/09	5	19.57	0	0.00	19.55	5	36,757	0.01%
2018/03/08	9	19.73	5	19.81	19.80	4	36,560	0.01%
2018/03/07	10	19.18	2	19.10	19.10	8	35,992	0.02%
2018/03/06	3	19.08	2	19.08	19.25	1	35,838	0.00%
2018/03/05	12	18.83	7	19.03	18.80	5	35,853	0.01%
2018/03/02	3	19.58	0	0.00	19.55	3	35,579	0.01%
2018/03/01	8	20.34	12	20.27	20.15	-4	35,353	-0.01%
2018/02/27	11	20.03	21	20.03	20.20	-10	34,992	-0.03%
2018/02/26	12	20.13	57	20.14	19.90	-45	34,738	-0.13%
2018/02/23	27	20.56	5	20.46	20.20	22	34,638	0.06%
2018/02/22	18	20.29	27	20.55	20.60	-9	34,304	-0.03%
2018/02/21	1	19.90	16	19.33	19.90	-15	33,667	-0.04%
2018/02/12	58	19.54	13	19.24	18.50	45	33,096	0.14%
2018/02/09	35	18.73	21	18.77	19.00	14	32,711	0.04%
2018/02/08	16	18.42	11	18.44	18.70	5	32,221	0.02%
2018/02/07	1	19.85	11	19.40	19.35	-10	31,995	-0.03%
2018/02/06	51	19.21	45	19.10	19.05	6	31,452	0.02%
2018/02/05	21	20.50	9	20.42	21.00	12	30,419	0.04%
2018/02/02	56	21.24	24	21.01	20.90	32	29,702	0.11%
2018/02/01	15	21.24	15	21.37	21.10	0	28,889	0.00%
2018/01/31	99	20.65	99	20.94	21.20	0	28,550	0.00%
2018/01/30	16	20.20	23	20.04	19.60	-7	26,485	-0.03%
2018/01/29	28	18.88	28	19.24	19.80	0	25,279	0.00%
2018/01/26	74	18.93	68	18.85	18.55	6	24,190	0.02%
2018/01/25	18	18.49	41	18.35	18.60	-23	23,074	-0.10%
2018/01/24	1	17.30	1	17.70	17.30	0	21,455	0.00%
2018/01/23	4	17.65	4	17.44	17.70	0	21,151	0.00%
2018/01/22	2	17.40	7	17.30	17.15	-5	20,782	-0.02%
2018/01/19	1	17.85	14	17.95	17.85	-13	20,467	-0.06%
2018/01/18	1	17.85	0	0.00	17.85	1	19,948	0.01%
2018/01/17	172	17.85	196	17.96	17.90	-24	19,607	-0.12%	大買/大賣/
2018/01/15	11	17.55	65	17.50	17.10	-54	18,568	-0.29%
2018/01/12	91	17.47	10	17.65	17.50	81	18,286	0.44%
2018/01/11	0	0.00	9	17.24	17.30	-9	17,938	-0.05%
2018/01/09	4	17.55	6	17.72	17.30	-2	17,540	-0.01%
2018/01/08	15	16.98	1	17.20	17.15	14	16,729	0.08%
2018/01/04	6.2	16.63	5	16.65	16.65	1.2	16,125	0.01%
2018/01/03	13.1	16.77	3	16.73	16.60	10.1	16,023	0.06%
2018/01/02	5.1	16.65	9	16.39	16.80	-3.9	15,821	-0.02%

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

...詳全文

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

...詳全文

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

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元富-新店券商分點個股進出
元富-新店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

元富-新店 券商分點個股進出 元富-新店 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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析