欣興 (3037)-元富-吉利券商分點個股進出

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:14:30

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

欣興 (3037)籌碼相關－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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	1	182.00	4	183.13	182.50	-3	13,658	-0.02%
2024/06/13	14.1	184.01	14	188.00	184.00	0.1	14,080	0.00%
2024/06/12	3	186.00	4	184.00	185.50	-1	14,206	-0.01%
2024/06/11	20.2	183.50	0	0.00	182.50	20.2	14,181	0.14%
2024/06/07	16.3	184.10	14	190.00	184.00	2.3	14,261	0.02%
2024/06/06	0	0.00	1.2	189.13	187.50	-1.2	14,334	-0.01%
2024/06/05	1.1	186.36	1	185.50	185.50	0.1	14,363	0.00%
2024/06/04	17.1	187.68	17	188.85	187.50	0.1	14,544	0.00%
2024/06/03	1.1	190.91	0.1	191.50	188.50	1	14,621	0.01%
2024/05/31	1.3	186.08	0	0.00	182.50	1.3	14,691	0.01%
2024/05/30	2	187.25	1	187.50	187.50	1	14,557	0.01%
2024/05/29	22.2	195.44	20	192.68	191.00	2.2	14,548	0.01%
2024/05/28	18	191.44	18	191.00	192.00	0	14,136	0.00%
2024/05/27	0	0.00	7	189.00	192.00	-7	14,502	-0.05%
2024/05/24	13	188.69	7	188.57	189.00	6	15,438	0.04%
2024/05/23	2	188.25	31.3	190.42	191.00	-29.3	15,954	-0.18%
2024/05/22	1	181.50	3	181.67	182.50	-2	15,873	-0.01%
2024/05/21	21	181.95	2	180.50	182.00	19	16,037	0.12%
2024/05/20	10	182.50	10	180.50	180.50	0	16,176	0.00%
2024/05/16	10.1	185.00	0	0.00	183.00	10.1	17,068	0.06%
2024/05/15	1	184.50	0	0.00	182.50	1	17,079	0.01%
2024/05/14	0.1	184.00	1	184.50	183.50	-0.9	17,191	-0.01%
2024/05/13	0	0.00	5	186.00	186.50	-5	17,219	-0.03%
2024/05/10	0	188.25	0	0.00	190.00	0	17,236	0.00%
2024/05/09	1	192.00	1	188.51	190.50	0	17,221	0.00%
2024/05/08	1.2	189.67	2	187.25	189.00	-0.8	17,053	0.00%
2024/05/07	21	182.00	16	185.69	182.00	5	16,965	0.03%
2024/05/06	5	179.00	17	181.59	184.00	-12	17,182	-0.07%
2024/05/02	5	178.50	5	181.00	178.00	0	17,587	0.00%
2024/04/30	0	0.00	5	183.00	182.00	-5	17,726	-0.03%
2024/04/26	13	181.69	1	182.50	182.50	12	18,070	0.07%
2024/04/25	3	188.33	2	187.00	184.00	1	18,192	0.01%
2024/04/24	0	0.00	6.1	185.14	187.00	-6.1	17,703	-0.03%
2024/04/22	0	0.00	1.1	168.50	167.50	-1.1	17,483	-0.01%
2024/04/19	4	171.50	0	0.00	170.00	4	17,462	0.02%
2024/04/18	0.1	178.00	0	0.00	178.50	0.1	17,256	0.00%
2024/04/16	3	178.68	0	0.00	177.00	3	17,189	0.02%
2024/04/15	1	187.00	0	185.00	182.50	1	17,092	0.01%
2024/04/12	0	193.00	0	0.00	194.00	0	16,828	0.00%
2024/04/11	10	192.50	2	191.25	192.50	8	16,964	0.05%
2024/04/10	0	0.00	0.2	192.00	191.50	-0.2	17,078	0.00%
2024/04/09	5	195.71	3	192.00	193.50	2	17,147	0.01%
2024/04/08	2	198.50	1	199.50	199.00	1	17,073	0.01%
2024/04/03	0	0.00	0.2	193.00	192.00	-0.2	16,814	0.00%
2024/04/02	0	0.00	0	195.00	193.50	0	16,766	0.00%
2024/04/01	0	197.00	0	0.00	193.00	0	16,727	0.00%
2024/03/29	0	0.00	3	192.67	191.00	-3	16,622	-0.02%
2024/03/28	1	189.50	0	0.00	190.00	1	16,502	0.01%
2024/03/27	0	0.00	2.3	191.22	191.50	-2.3	16,503	-0.01%
2024/03/26	2	201.00	8.9	192.58	190.00	-6.9	16,579	-0.04%
2024/03/25	1	198.00	4	196.00	198.00	-3	16,372	-0.02%
2024/03/22	13	198.42	3.2	197.66	200.00	9.8	16,352	0.06%
2024/03/21	3	200.50	9.2	199.46	200.00	-6.2	16,283	-0.04%
2024/03/20	3	195.50	6.6	196.21	196.50	-3.6	16,104	-0.02%
2024/03/19	9	191.11	13	192.54	192.50	-4	15,743	-0.03%
2024/03/18	7	184.21	10	183.60	187.00	-3	15,167	-0.02%
2024/03/15	3	172.83	0	0.00	172.00	3	14,782	0.02%
2024/03/13	33	180.33	37	177.85	177.50	-4	14,974	-0.03%
2024/03/12	1.2	180.75	4	180.13	182.00	-2.8	14,884	-0.02%
2024/03/11	0	0.00	1	176.00	177.00	-1	14,746	-0.01%
2024/03/08	8	173.81	2.4	175.08	173.50	5.6	14,819	0.04%
2024/03/07	1	175.00	0	173.50	172.50	1	14,725	0.01%
2024/03/06	0	175.00	1	174.50	174.00	-1	14,683	-0.01%
2024/03/05	60	181.33	60	178.00	178.00	0	14,731	0.00%
2024/03/04	2	181.00	40	181.50	180.50	-38	14,948	-0.25%
2024/03/01	42	179.69	0	0.00	178.00	42	15,050	0.28%
2024/02/29	51.1	175.91	61	178.03	179.50	-9.9	14,991	-0.07%
2024/02/27	18.6	180.81	3	181.17	179.00	15.6	14,636	0.11%
2024/02/26	1	193.00	4.7	194.71	196.00	-3.7	13,782	-0.03%
2024/02/23	0	0.00	1	189.50	188.00	-1	13,574	-0.01%
2024/02/22	0.1	188.88	0.1	190.00	189.00	0.1	13,899	0.00%
2024/02/21	2.4	189.86	0.4	189.00	189.50	2	13,926	0.01%
2024/02/20	1.2	190.50	8.5	190.42	190.50	-7.3	13,945	-0.05%
2024/02/19	5	188.31	12.4	188.65	192.50	-7.3	13,727	-0.05%
2024/02/16	6	180.50	3.3	181.62	182.00	2.8	13,206	0.02%
2024/02/15	0.1	180.00	1	177.00	180.50	-1	13,208	-0.01%
2024/02/02	0	0.00	2	179.50	180.00	-2	13,273	-0.02%
2024/02/01	0	0.00	0.2	176.50	177.50	-0.2	13,239	0.00%
2024/01/31	5	175.50	5	176.50	176.00	0	13,263	0.00%
2024/01/30	10	178.50	11.1	178.05	178.00	-1.1	13,303	-0.01%
2024/01/29	0	0.00	6.1	177.34	178.00	-6.1	13,226	-0.05%
2024/01/26	5	171.50	6	172.08	171.50	-1	13,187	-0.01%
2024/01/25	3	176.00	14	174.86	175.50	-11	13,195	-0.08%
2024/01/24	8	170.44	0	0.00	169.50	8	12,861	0.06%
2024/01/23	0	0.00	1	175.00	174.50	-1	12,765	-0.01%
2024/01/22	12	172.54	8	173.63	175.00	4	12,782	0.03%
2024/01/19	17	165.50	13.2	165.42	169.50	3.8	12,792	0.03%
2024/01/18	1	157.50	1	157.50	157.00	0	12,858	0.00%
2024/01/17	13	161.35	13	158.54	158.50	0	12,936	0.00%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	0	0.00	1	157.50	159.50	-1	13,188	-0.01%
2024/01/12	2.1	159.52	1	159.00	159.00	1.1	13,212	0.01%
2024/01/11	4.5	161.33	0	0.00	160.50	4.5	13,277	0.03%
2024/01/09	1	163.50	3.1	163.32	162.50	-2.1	13,506	-0.02%
2024/01/08	2	162.00	1.1	161.64	161.00	0.9	13,686	0.01%
2024/01/05	2.1	163.36	0	0.00	160.00	2.1	13,824	0.02%
2024/01/04	2.2	167.31	1	166.50	164.50	1.2	13,724	0.01%
2024/01/03	1	169.00	0	0.00	170.00	1	13,823	0.01%
2024/01/02	2.2	174.80	0	0.00	173.00	2.2	13,782	0.02%
2023/12/28	0.1	176.00	0	0.00	175.50	0.1	13,892	0.00%
2023/12/27	2	177.75	5	177.90	178.00	-3	13,959	-0.02%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/21	0	0.00	0	178.50	179.00	0	14,380	0.00%
2023/12/20	16	173.00	16	174.56	173.00	0	14,324	0.00%
2023/12/19	0.1	175.00	4.1	174.07	174.50	-4	14,450	-0.03%
2023/12/18	1	178.00	2	176.00	176.00	-1	14,520	-0.01%
2023/12/15	11	182.18	11	182.77	182.00	0	14,636	0.00%
2023/12/14	2	179.75	4	180.12	180.50	-2	14,685	-0.01%
2023/12/13	1	176.50	1	176.50	177.00	0	14,720	0.00%
2023/12/12	7.1	177.78	3	177.67	176.00	4.1	15,164	0.03%
2023/12/11	2.5	177.80	16.1	179.72	178.00	-13.6	15,193	-0.09%
2023/12/08	1.1	172.60	6.1	173.84	174.50	-5	14,950	-0.03%
2023/12/07	0	0.00	1	171.00	168.50	-1	15,016	-0.01%
2023/12/06	2.2	171.43	0	0.00	170.00	2.2	15,083	0.01%
2023/12/05	4	173.88	0	0.00	171.50	4	15,110	0.03%
2023/12/04	0.1	174.50	15	176.03	177.00	-14.9	14,993	-0.10%
2023/12/01	3	176.33	1	177.00	176.00	2	14,991	0.01%
2023/11/30	10.1	174.91	9	175.56	177.00	1.1	14,954	0.01%
2023/11/29	16.2	174.12	5	173.40	175.00	11.2	14,807	0.08%
2023/11/28	5	169.50	1	170.00	170.00	4	14,628	0.03%
2023/11/27	2	166.00	0.2	165.50	164.50	1.9	14,593	0.01%
2023/11/24	1	168.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	2.1	168.49	1	169.01	168.00	1	15,109	0.01%
2023/11/22	2	168.75	7.2	170.78	171.00	-5.2	15,101	-0.03%
2023/11/21	3.2	163.24	8.1	168.23	168.50	-5	15,184	-0.03%
2023/11/20	3	162.00	3.1	160.68	160.00	-0.1	15,423	0.00%
2023/11/17	1.1	158.93	7.2	157.40	159.00	-6.1	15,336	-0.04%
2023/11/16	2	155.00	6	156.75	155.00	-4	15,363	-0.03%
2023/11/15	9	155.56	3	156.33	154.50	6	15,352	0.04%
2023/11/14	20.2	153.01	20.4	155.05	153.00	-0.2	15,321	0.00%
2023/11/13	1	157.00	0	0.00	156.00	1	15,446	0.01%
2023/11/10	0.2	151.47	0	151.50	151.00	0.1	15,571	0.00%
2023/11/09	0	153.50	0	0.00	154.50	0	15,603	0.00%
2023/11/08	0	154.50	0	0.00	154.50	0	15,739	0.00%
2023/11/07	4	155.25	0	0.00	153.50	4	15,824	0.03%
2023/11/06	1	158.00	2	158.49	158.00	-1	16,019	-0.01%
2023/11/03	35	155.47	37	152.05	155.50	-2	16,388	-0.01%
2023/11/02	2	149.50	3	150.17	151.00	-1	16,370	-0.01%
2023/10/31	0	144.73	1.1	143.07	143.00	-1	16,639	-0.01%
2023/10/30	2	146.75	1	146.50	145.50	1	17,143	0.01%
2023/10/27	3	148.17	2	150.00	147.00	1	17,194	0.01%
2023/10/26	0	150.63	6.1	150.07	149.00	-6.1	17,353	-0.04%
2023/10/25	7.1	159.11	6	159.92	157.00	1.1	17,380	0.01%
2023/10/24	13.1	156.00	4	154.00	157.00	9.1	17,972	0.05%
2023/10/23	0	160.00	1	162.00	158.50	-1	18,580	-0.01%
2023/10/20	0	0.00	1	159.50	161.00	-1	19,659	-0.01%
2023/10/19	1	161.00	0	0.00	160.00	1	20,246	0.00%
2023/10/18	5	161.70	15.1	161.40	160.00	-10.1	20,714	-0.05%
2023/10/17	10	168.45	1	169.00	166.50	9	21,177	0.04%
2023/10/16	0	163.96	0.1	163.50	164.50	-0.1	22,565	0.00%
2023/10/13	6	169.92	20	169.55	169.00	-14	23,739	-0.06%
2023/10/12	1.1	171.54	0	0.00	171.50	1.1	24,128	0.00%
2023/10/11	3	173.83	3	174.17	171.50	0	24,906	0.00%
2023/10/06	0	172.00	0	0.00	172.50	0	25,550	0.00%
2023/10/05	18	173.92	0	0.00	172.50	18	25,793	0.07%
2023/10/04	6.1	172.59	0	0.00	174.00	6.1	25,809	0.02%
2023/10/02	0	0.00	8	178.88	178.50	-8	26,042	-0.03%
2023/09/28	9	173.67	0	0.00	173.50	9	26,337	0.03%
2023/09/27	1.2	174.00	1	174.00	173.50	0.2	26,484	0.00%
2023/09/26	2	177.00	1	179.00	176.00	1	26,457	0.00%
2023/09/25	0	0.00	0.2	179.26	178.50	-0.2	26,596	0.00%
2023/09/22	8	177.87	12	178.38	181.00	-4	26,579	-0.01%
2023/09/21	2	180.75	1	180.00	180.50	1	26,499	0.00%
2023/09/20	32	183.88	26	189.00	183.50	6	26,558	0.02%
2023/09/19	7	188.71	5.2	188.24	188.50	1.8	26,571	0.01%
2023/09/18	8.1	186.53	4	185.75	184.50	4.1	26,467	0.02%
2023/09/15	10	189.55	8.1	190.13	190.50	1.9	26,386	0.01%
2023/09/14	2	184.75	9.1	185.78	186.00	-7.1	26,171	-0.03%
2023/09/13	9.1	184.18	3	184.50	181.50	6.1	26,200	0.02%
2023/09/12	22	184.75	20	180.45	185.00	2	26,428	0.01%
2023/09/11	2	182.00	1.5	182.67	179.50	0.5	26,684	0.00%
2023/09/08	1	181.50	9.7	181.68	181.00	-8.7	26,828	-0.03%
2023/09/07	4	185.00	2	184.50	184.50	2	27,295	0.01%
2023/09/06	15	186.87	15	187.33	187.00	0	27,500	0.00%
2023/09/05	20	186.40	20	184.70	186.50	0	27,786	0.00%
2023/09/04	5	184.40	1.1	184.77	185.00	3.9	28,511	0.01%
2023/09/01	1	182.00	0	183.00	182.00	1	28,870	0.00%
2023/08/31	2.2	183.67	1.1	185.50	185.50	1.1	29,026	0.00%
2023/08/30	5	186.20	3	184.67	184.00	2	29,139	0.01%
2023/08/29	19	184.21	16.3	182.48	184.00	2.7	29,237	0.01%
2023/08/28	5.1	178.49	2	179.00	176.00	3.1	29,112	0.01%
2023/08/25	5.2	180.21	5	180.30	179.50	0.2	29,448	0.00%
2023/08/24	6.3	186.03	12.3	184.63	189.00	-6	29,388	-0.02%
2023/08/23	6	176.33	5	175.90	177.00	1	29,334	0.00%
2023/08/22	3.2	172.81	7	174.50	176.00	-3.8	30,062	-0.01%
2023/08/21	1	174.00	1	173.00	172.50	0	31,063	0.00%
2023/08/18	1	179.00	2	177.00	174.50	-1	31,230	0.00%
2023/08/17	2	179.50	2	178.75	180.50	0	31,514	0.00%
2023/08/16	4	179.25	31	179.19	178.00	-27	31,889	-0.08%
2023/08/15	32	175.53	35.2	175.14	175.50	-3.2	31,957	-0.01%
2023/08/14	0.1	170.50	0.1	170.00	170.50	0	32,426	0.00%
2023/08/11	4	176.25	2	178.25	174.50	2	32,885	0.01%
2023/08/10	4.2	178.05	2	178.25	177.00	2.2	33,081	0.01%
2023/08/09	21.1	184.50	13	181.92	184.00	8.1	33,007	0.02%
2023/08/08	12.1	178.22	0	0.00	178.50	12.1	32,919	0.04%
2023/08/07	11	181.82	2	179.75	182.00	9	33,012	0.03%
2023/08/04	1.2	175.50	3	176.67	177.50	-1.8	33,076	-0.01%
2023/08/02	13.7	187.19	17	185.47	180.00	-3.3	33,196	-0.01%
2023/08/01	7	185.43	5	185.40	186.00	2	33,560	0.01%
2023/07/31	23.2	191.73	26.5	184.98	184.50	-3.2	33,969	-0.01%
2023/07/28	15.3	190.26	31.2	190.68	191.00	-16	33,919	-0.05%
2023/07/27	35.4	191.42	14.3	190.31	190.50	21.1	33,959	0.06%
2023/07/26	27	200.04	41	199.96	197.50	-14	33,805	-0.04%
2023/07/25	29.3	202.98	25	204.34	195.50	4.3	33,790	0.01%
2023/07/24	17.1	194.12	15	197.83	199.50	2.1	32,927	0.01%
2023/07/21	22.5	190.61	15	190.83	190.50	7.5	32,768	0.02%
2023/07/20	32.1	201.52	27	199.87	196.50	5.1	32,526	0.02%
2023/07/19	43.6	203.52	30	201.18	203.00	13.6	32,017	0.04%
2023/07/18	10	187.96	71.1	192.01	200.00	-61.1	30,787	-0.20%
2023/07/17	38	183.84	28.3	185.59	182.00	9.7	29,625	0.03%
2023/07/14	19.1	185.90	46.1	184.31	187.00	-27	29,371	-0.09%
2023/07/13	7	172.71	9	175.72	175.50	-2	28,676	-0.01%
2023/07/12	32	169.91	54.1	170.48	171.00	-22.1	27,913	-0.08%
2023/07/11	3.1	169.98	5.1	169.71	169.00	-2	27,712	-0.01%
2023/07/10	1	169.00	1	171.50	167.00	0	27,827	0.00%
2023/07/07	8.2	169.02	6.3	170.01	170.00	1.9	27,843	0.01%
2023/07/06	10.5	170.84	102	172.29	169.00	-91.5	27,676	-0.33%	大賣/
2023/07/05	2.1	179.69	7	183.50	178.00	-4.9	27,240	-0.02%
2023/07/04	1.1	179.58	0.2	179.00	180.00	0.9	27,075	0.00%
2023/07/03	0	0.00	0.1	179.00	179.50	-0.1	27,204	0.00%
2023/06/30	61	172.60	11	173.45	176.00	50	27,500	0.18%
2023/06/29	0.3	173.00	0	0.00	174.00	0.3	28,041	0.00%
2023/06/28	16	175.66	52.3	173.52	173.00	-36.3	28,063	-0.13%
2023/06/27	2	175.25	3.7	176.74	177.00	-1.7	28,482	-0.01%
2023/06/26	12	180.71	3.8	182.22	180.00	8.3	28,569	0.03%
2023/06/21	6	187.17	7.3	188.44	187.00	-1.3	29,175	0.00%
2023/06/20	3	187.67	17	188.00	188.50	-14	29,637	-0.05%
2023/06/19	4.2	187.65	3.2	187.59	185.50	1	29,823	0.00%
2023/06/16	1	188.00	6.2	186.76	189.50	-5.2	30,056	-0.02%
2023/06/15	4.1	185.56	8.1	184.49	186.50	-4	29,855	-0.01%
2023/06/14	2	180.25	4	180.00	180.50	-2	29,629	-0.01%
2023/06/13	8.3	177.82	9	178.11	180.00	-0.7	29,512	0.00%
2023/06/12	56	171.47	10.4	172.77	172.50	45.6	29,054	0.16%
2023/06/09	6.2	169.09	55	165.29	171.50	-48.8	28,957	-0.17%
2023/06/08	38.5	167.59	38	172.84	167.00	0.5	28,788	0.00%
2023/06/07	9.2	175.62	7.5	175.38	176.00	1.7	28,229	0.01%
2023/06/06	5.3	178.99	1.6	177.18	177.00	3.7	28,025	0.01%
2023/06/05	7	181.93	4.1	179.82	181.00	2.9	28,021	0.01%
2023/06/02	20.1	181.95	23.3	182.07	182.00	-3.2	27,967	-0.01%
2023/06/01	66.1	180.38	67	179.90	181.00	-0.9	27,935	0.00%
2023/05/31	11.1	180.74	9	180.33	180.50	2.1	28,316	0.01%
2023/05/30	15.2	179.14	17	180.56	180.00	-1.8	28,128	-0.01%
2023/05/29	9.1	181.95	8.8	183.58	182.50	0.3	28,229	0.00%
2023/05/26	15.1	187.64	11.2	187.99	185.50	3.9	28,279	0.01%
2023/05/25	12.1	178.10	23.4	177.68	180.50	-11.4	27,771	-0.04%
2023/05/24	10.3	165.55	4	166.63	167.50	6.3	26,934	0.02%
2023/05/23	3.1	165.48	6.1	165.42	167.00	-3	26,869	-0.01%
2023/05/22	108.7	161.69	9	161.83	161.00	99.6	26,560	0.38%	大買/
2023/05/19	7.1	168.70	8	169.00	170.00	-0.9	26,206	0.00%
2023/05/18	9.5	169.26	10.9	169.30	167.50	-1.4	26,351	-0.01%
2023/05/17	21	163.83	25	163.24	165.00	-4	26,099	-0.02%
2023/05/16	5.1	159.83	163.2	159.10	161.00	-158.1	25,638	-0.62%	大賣/鉅額交易
2023/05/15	5.1	158.41	2	156.00	156.00	3.1	25,354	0.01%
2023/05/12	13.2	159.65	12	155.63	160.00	1.2	25,345	0.00%
2023/05/11	7.8	158.04	46	158.21	156.00	-38.2	25,166	-0.15%
2023/05/10	4	157.38	1.4	158.57	158.00	2.6	25,089	0.01%
2023/05/09	6	159.83	15.2	160.02	160.50	-9.2	25,096	-0.04%
2023/05/08	15.1	160.03	13.2	160.26	161.00	1.9	25,088	0.01%
2023/05/05	0	151.00	65	151.30	152.50	-65	24,541	-0.26%
2023/05/04	8.3	146.44	12.1	147.95	148.50	-3.8	24,440	-0.02%
2023/05/03	187	146.71	3.2	144.02	147.00	183.9	24,546	0.75%	大買/鉅額交易
2023/05/02	1.1	144.44	8	145.25	143.50	-6.9	24,416	-0.03%
2023/04/28	3	143.01	36.1	144.66	145.00	-33.1	24,457	-0.14%
2023/04/27	2.6	136.77	0	0.00	136.50	2.6	23,763	0.01%
2023/04/26	2	138.25	6	138.25	139.00	-4	23,835	-0.02%
2023/04/25	6.1	137.90	4.1	136.96	135.00	2	23,701	0.01%
2023/04/24	7	138.21	4	138.75	139.50	3	23,545	0.01%
2023/04/21	2	137.25	6.2	136.71	136.50	-4.2	23,472	-0.02%
2023/04/20	22	135.91	1	135.90	135.50	21	23,368	0.09%
2023/04/19	7.2	134.08	0.1	136.00	132.50	7.1	23,543	0.03%
2023/04/18	35.1	136.95	29	138.78	136.50	6.1	23,617	0.03%
2023/04/17	8.2	138.59	5.2	137.60	139.00	3	23,761	0.01%
2023/04/14	4	139.63	1.1	139.50	139.00	2.9	23,949	0.01%
2023/04/13	4.3	141.44	3.2	139.31	139.50	1.1	23,954	0.00%
2023/04/12	2.5	143.24	1	142.00	142.00	1.5	23,932	0.01%
2023/04/11	5.6	143.82	4	144.25	143.00	1.6	23,978	0.01%
2023/04/10	8	144.44	5	144.40	144.50	3	24,062	0.01%
2023/04/07	4	144.88	3	144.50	144.50	1	24,146	0.00%
2023/04/06	20	143.38	20.3	143.57	144.00	-0.3	24,192	0.00%
2023/03/31	7	148.68	16.1	148.56	147.50	-9.2	24,432	-0.04%
2023/03/30	10.3	146.00	57.3	147.55	147.50	-47	24,442	-0.19%
2023/03/29	9	140.11	3.6	141.04	140.50	5.4	24,829	0.02%
2023/03/28	13.2	143.26	134	139.14	138.50	-120.8	25,628	-0.47%	大賣/鉅額交易
2023/03/27	33.2	146.52	5	145.50	145.50	28.2	25,225	0.11%
2023/03/24	216.2	148.55	35	148.54	148.00	181.2	25,244	0.72%	大買/鉅額交易
2023/03/23	12.2	142.46	7.1	142.23	146.00	5.1	24,511	0.02%
2023/03/22	12.1	141.38	3	140.33	140.00	9.1	24,185	0.04%
2023/03/21	2	137.75	15	138.20	138.50	-13	24,170	-0.05%
2023/03/20	5	133.90	14	135.00	135.50	-9	23,881	-0.04%
2023/03/17	1	133.00	1	134.00	134.00	0	24,105	0.00%
2023/03/16	0	0.00	1	129.50	129.50	-1	24,434	0.00%
2023/03/14	1	131.50	1	131.50	130.50	0	25,725	0.00%
2023/03/13	0	0.00	3	131.33	133.50	-3	26,381	-0.01%
2023/03/10	0	0.00	1	134.96	131.50	-1	26,488	0.00%
2023/03/09	3	137.17	0	0.00	136.00	3	27,683	0.01%
2023/03/08	2.1	136.79	2	137.50	137.00	0.1	27,666	0.00%
2023/03/07	11	136.91	2	136.50	136.50	9	27,869	0.03%
2023/03/06	2	138.50	1	138.50	138.50	1	27,852	0.00%
2023/03/03	13	136.27	20.1	136.83	136.50	-7.1	28,013	-0.03%
2023/03/02	5.1	132.72	5	133.00	134.00	0.1	27,673	0.00%
2023/03/01	2	127.75	1	131.50	131.50	1	27,695	0.00%
2023/02/24	20.6	129.81	18	129.36	128.00	2.6	27,536	0.01%
2023/02/23	8.5	133.78	1	133.50	134.00	7.5	27,064	0.03%
2023/02/22	2	134.00	1	133.50	133.50	1	27,349	0.00%
2023/02/21	1	136.50	0	0.00	137.50	1	27,513	0.00%
2023/02/20	10	137.30	7	136.79	136.50	3	27,910	0.01%
2023/02/17	3	135.83	21	135.79	136.00	-18	28,466	-0.06%
2023/02/16	8	137.13	4	137.25	138.50	4	29,275	0.01%
2023/02/15	0	0.00	2.3	134.18	137.50	-2.3	30,468	-0.01%
2023/02/14	1	132.00	5	132.00	131.50	-4	30,890	-0.01%
2023/02/13	4	128.50	2	128.50	128.50	2	32,245	0.01%
2023/02/10	4	129.75	41	129.04	129.00	-37	33,137	-0.11%
2023/02/09	3	132.00	22	131.70	132.50	-19	33,431	-0.06%
2023/02/08	48	130.92	6	131.33	131.50	42	33,774	0.12%
2023/02/07	1	130.50	2	129.50	130.00	-1	33,943	0.00%
2023/02/06	7	130.64	21	129.60	129.00	-14	34,204	-0.04%
2023/02/03	59	140.62	15.2	138.26	137.00	43.8	34,062	0.13%
2023/02/02	6	142.66	53	142.94	143.50	-47	34,277	-0.14%
2023/02/01	13.2	141.39	12	140.88	141.50	1.2	34,457	0.00%
2023/01/31	10	136.85	0	0.00	136.50	10	34,564	0.03%
2023/01/30	44	133.39	21	131.79	136.00	23	35,279	0.07%
2023/01/17	2	126.75	7	127.14	127.00	-5	35,331	-0.01%
2023/01/16	22	128.50	11	129.73	128.00	11	36,209	0.03%
2023/01/13	0	126.50	14	126.57	126.00	-14	36,404	-0.04%
2023/01/12	20	126.07	0	127.50	125.00	20	36,934	0.05%
2023/01/11	1	127.49	6	127.50	128.00	-5	37,413	-0.01%
2023/01/10	40	126.05	60	126.25	126.50	-20	37,953	-0.05%
2023/01/09	38	125.64	37	125.50	127.50	1	38,592	0.00%
2023/01/06	33	122.98	42	122.95	123.00	-9	38,463	-0.02%
2023/01/05	22	120.00	17	119.09	119.00	5	38,437	0.01%
2023/01/04	24	120.27	2	120.00	120.00	22	38,524	0.06%
2023/01/03	42	121.00	22	122.00	122.00	20	38,642	0.05%
2022/12/30	5	121.60	5	122.30	120.00	0	38,893	0.00%
2022/12/28	4	119.75	6	120.67	120.00	-2	39,277	-0.01%
2022/12/27	0	0.00	36	123.00	122.50	-36	39,633	-0.09%
2022/12/26	8	123.00	3	122.83	123.00	5	39,842	0.01%
2022/12/23	7.1	121.38	10	123.95	125.00	-2.9	40,196	-0.01%
2022/12/22	5	122.30	5	123.20	122.00	0	40,091	0.00%
2022/12/21	74	122.32	32	121.30	120.50	42	40,102	0.10%
2022/12/20	10	129.55	10	127.95	126.50	0	39,454	0.00%
2022/12/19	6	141.25	5	141.80	140.50	1	38,921	0.00%
2022/12/16	4	143.99	3	142.00	142.00	1	38,881	0.00%
2022/12/15	3	147.00	2	148.50	149.00	1	38,834	0.00%
2022/12/14	7	147.50	4	147.00	147.50	3	38,939	0.01%
2022/12/13	21.1	146.86	5	148.10	146.00	16.1	39,001	0.04%
2022/12/12	2	147.78	2	149.25	150.00	0	38,827	0.00%
2022/12/09	3	150.33	3.3	149.61	149.50	-0.3	39,005	0.00%
2022/12/08	13	148.08	10	149.70	149.50	3	38,854	0.01%
2022/12/07	38	155.41	22.1	155.25	150.00	15.9	38,833	0.04%
2022/12/06	7	164.43	6	165.92	163.00	1	38,234	0.00%
2022/12/05	3.3	165.55	15	165.47	166.00	-11.7	38,054	-0.03%
2022/12/02	5	159.40	5	160.30	160.50	0	37,559	0.00%
2022/12/01	5.1	162.29	6.5	162.16	159.50	-1.4	37,807	0.00%
2022/11/30	4	155.50	5	151.90	155.50	-1	36,551	0.00%
2022/11/29	20	152.10	5	152.60	151.00	15	36,655	0.04%
2022/11/28	0	155.50	1	155.50	155.50	-1	36,801	0.00%
2022/11/25	9	158.00	5	158.60	156.50	4	37,569	0.01%
2022/11/24	2	155.75	44	154.59	157.50	-42	37,308	-0.11%
2022/11/23	8	156.44	1	156.00	153.50	7	37,153	0.02%
2022/11/22	5	157.01	8	156.63	156.00	-3	37,179	-0.01%
2022/11/21	3.1	156.50	2	156.75	157.00	1.1	37,057	0.00%
2022/11/18	7.1	157.87	6	156.50	154.00	1.1	36,990	0.00%
2022/11/17	10	159.45	6	158.50	158.50	4	36,745	0.01%
2022/11/16	6	159.83	17	161.03	161.50	-11	36,811	-0.03%
2022/11/15	24	158.46	3.3	159.55	161.00	20.7	36,767	0.06%
2022/11/14	28	159.80	22	161.30	158.50	6	36,487	0.02%
2022/11/11	5	159.00	11.7	158.50	158.00	-6.7	35,903	-0.02%
2022/11/10	16	144.09	22.1	145.02	147.00	-6.1	34,562	-0.02%
2022/11/09	12	141.67	42.2	141.88	145.00	-30.2	34,019	-0.09%
2022/11/08	33.2	133.54	35	133.67	133.00	-1.8	33,249	-0.01%
2022/11/07	22	127.52	47	128.82	128.00	-25	32,763	-0.08%
2022/11/04	38	125.41	28	126.68	129.00	10	32,663	0.03%
2022/11/03	45	127.11	35	125.87	127.50	10	32,429	0.03%
2022/11/02	34	127.44	8	127.38	127.50	26	32,426	0.08%
2022/11/01	10	124.50	11	124.95	125.00	-1	32,127	0.00%
2022/10/31	32	124.91	54	124.74	124.50	-22	32,406	-0.07%
2022/10/28	5	121.70	4	123.00	122.50	1	32,386	0.00%
2022/10/27	45	119.91	46	120.42	120.50	-1	32,343	0.00%
2022/10/26	63	119.90	62	118.61	118.50	1	32,566	0.00%
2022/10/25	25	121.62	14	122.00	121.50	11	32,418	0.03%
2022/10/24	19	123.74	33	123.92	122.00	-14	32,909	-0.04%
2022/10/21	17	117.97	17	118.21	116.50	0	33,140	0.00%
2022/10/20	70	116.49	50.2	116.03	116.50	19.8	33,587	0.06%
2022/10/19	6	124.00	4	124.00	122.50	2	33,184	0.01%
2022/10/18	12	121.08	14	121.32	121.00	-2	32,816	-0.01%
2022/10/17	19.1	114.60	32	116.48	119.50	-12.9	32,568	-0.04%
2022/10/14	0	0.00	5	115.50	118.00	-5	32,329	-0.02%
2022/10/13	45	107.91	47	112.77	107.50	-2	32,698	-0.01%
2022/10/12	9	112.28	12	112.67	113.00	-3	32,790	-0.01%
2022/10/11	18	114.03	0	0.00	112.00	18	32,949	0.05%
2022/10/07	4	120.50	20	120.10	120.00	-16	33,045	-0.05%
2022/10/06	9	122.50	4	122.50	123.50	5	33,041	0.02%
2022/10/05	18	122.81	11	123.36	121.50	7	33,122	0.02%
2022/10/04	10.1	121.25	6	119.08	122.50	4.1	32,909	0.01%
2022/10/03	12	115.75	18	117.42	117.50	-6	32,733	-0.02%
2022/09/30	36	112.76	32	113.83	117.50	4	33,043	0.01%
2022/09/29	1	113.50	5	114.00	113.00	-4	33,152	-0.01%
2022/09/28	44.2	119.92	42	116.02	115.00	2.2	33,183	0.01%
2022/09/27	13	120.58	16	120.66	123.50	-3	33,283	-0.01%
2022/09/26	14.1	120.43	14	120.43	118.00	0.1	33,442	0.00%
2022/09/23	2	124.00	6	124.00	123.00	-4	33,728	-0.01%
2022/09/22	7	123.43	17	124.38	124.00	-10	33,827	-0.03%
2022/09/21	4	127.88	3	129.00	127.50	1	33,785	0.00%
2022/09/20	1	128.50	3	129.50	129.00	-2	34,024	-0.01%
2022/09/19	2	132.25	2	132.50	131.50	0	34,086	0.00%
2022/09/16	3	131.50	1	133.50	130.00	2	34,195	0.01%
2022/09/15	6	135.08	9.5	134.21	133.00	-3.5	34,302	-0.01%
2022/09/14	6	133.42	2	135.75	135.50	4	34,700	0.01%
2022/09/13	19	140.16	4	141.25	139.00	15	34,961	0.04%
2022/09/12	9.5	142.74	12	143.29	142.50	-2.5	35,100	-0.01%
2022/09/08	3	136.83	5	138.70	139.50	-2	36,276	-0.01%
2022/09/07	1.1	132.46	0	0.00	139.00	1.1	37,968	0.00%
2022/09/06	4	139.38	5	140.30	139.00	-1	38,164	0.00%
2022/09/05	5	139.40	3	141.83	138.00	2	38,203	0.01%
2022/09/02	0	138.00	8	139.75	138.50	-8	38,114	-0.02%
2022/09/01	50.3	142.85	17.1	141.41	138.00	33.2	37,632	0.09%
2022/08/31	7	150.57	6	151.58	151.50	1	36,962	0.00%
2022/08/30	9	152.50	2	152.50	153.00	7	37,023	0.02%
2022/08/29	3	150.00	1	150.50	151.50	2	37,115	0.01%
2022/08/26	3	156.83	5	157.40	156.50	-2	36,956	-0.01%
2022/08/25	4.3	156.08	1	154.50	154.50	3.3	37,138	0.01%
2022/08/24	4.1	153.83	5	154.50	154.50	-0.9	37,485	0.00%
2022/08/23	15.1	158.10	12	157.83	154.50	3.1	37,409	0.01%
2022/08/22	17.1	164.79	13	165.31	163.50	4.1	37,361	0.01%
2022/08/19	9	162.11	10	161.65	163.50	-1	37,206	0.00%
2022/08/18	14	155.00	92	155.64	160.00	-78	37,362	-0.21%
2022/08/17	5.1	160.09	3	161.67	159.00	2.1	37,299	0.01%
2022/08/16	8	162.50	95	162.36	162.50	-87	37,334	-0.23%
2022/08/15	176.1	163.33	5.2	163.12	163.50	170.9	37,170	0.46%	大買/鉅額交易
2022/08/12	2.1	156.06	9	157.89	158.00	-6.9	36,528	-0.02%
2022/08/11	1	153.50	16	154.66	152.50	-15	36,305	-0.04%
2022/08/10	38	152.82	24	152.56	150.00	14	36,250	0.04%
2022/08/09	1	152.00	4	154.00	154.00	-3	36,220	-0.01%
2022/08/08	2.1	149.17	3	150.17	153.00	-0.9	36,151	0.00%
2022/08/05	10.3	151.63	22	151.30	150.50	-11.7	36,140	-0.03%
2022/08/04	12	145.25	15	145.63	146.00	-3	35,785	-0.01%
2022/08/03	9.1	148.06	4	148.63	147.50	5.1	35,343	0.01%
2022/08/02	9.1	147.69	0	153.00	148.00	9.1	35,063	0.03%
2022/08/01	16	154.53	9	155.56	155.00	7	34,607	0.02%
2022/07/29	36.2	159.94	15	159.93	158.50	21.2	34,030	0.06%
2022/07/28	25.4	165.14	9.1	170.31	162.00	16.3	33,366	0.05%
2022/07/27	37.3	175.02	32	175.67	179.50	5.3	32,397	0.02%
2022/07/26	4.2	172.40	5	170.00	170.00	-0.8	31,648	0.00%
2022/07/25	2.1	174.31	1.7	175.18	176.00	0.4	31,695	0.00%
2022/07/22	8.1	177.49	12.1	177.91	177.00	-4	32,085	-0.01%
2022/07/21	7.3	174.77	9.4	175.52	177.50	-2.1	32,633	-0.01%
2022/07/20	5.3	170.24	6	169.33	170.50	-0.7	32,356	0.00%
2022/07/19	5.3	164.88	7	165.29	164.00	-1.7	31,985	-0.01%
2022/07/18	32.4	163.98	28	163.48	163.50	4.4	31,886	0.01%
2022/07/15	37	156.07	51	155.37	156.50	-14	31,603	-0.04%
2022/07/14	11	150.45	18	153.31	153.50	-7	31,402	-0.02%
2022/07/13	9.1	151.25	4	155.63	149.50	5.1	31,220	0.02%
2022/07/12	10	152.20	8.1	150.36	148.50	1.9	31,142	0.01%
2022/07/11	6.1	158.30	1	155.00	153.00	5.1	31,094	0.02%
2022/07/08	16	157.19	10	160.90	157.50	6	30,828	0.02%
2022/07/07	2.7	153.15	4	155.25	156.50	-1.3	30,399	0.00%
2022/07/06	2	152.75	5	152.40	147.50	-3	30,012	-0.01%
2022/07/05	10.1	152.72	9	152.22	153.50	1.1	29,996	0.00%
2022/07/04	11.2	150.34	15.3	151.06	149.00	-4.1	29,582	-0.01%
2022/07/01	12.3	154.91	11	150.77	146.00	1.3	29,430	0.00%
2022/06/30	10.1	158.50	8	159.94	158.50	2.1	29,122	0.01%
2022/06/29	2.1	159.86	1	161.00	162.50	1.1	29,127	0.00%
2022/06/28	5.3	158.88	5	159.80	161.00	0.3	29,070	0.00%
2022/06/27	7	167.00	12	168.17	167.50	-5	29,029	-0.02%
2022/06/24	8	160.19	10	161.85	160.50	-2	28,920	-0.01%
2022/06/23	4	158.25	1	157.00	159.00	3	28,778	0.01%
2022/06/22	6	162.25	3	162.00	158.00	3	28,839	0.01%
2022/06/21	12.1	166.82	11	166.41	169.50	1.1	28,464	0.00%
2022/06/20	9.2	163.76	5.3	159.14	157.50	3.9	28,086	0.01%
2022/06/17	7.2	163.01	24	162.17	166.00	-16.9	27,775	-0.06%
2022/06/16	33.1	180.67	43.1	178.01	165.50	-10.1	26,598	-0.04%
2022/06/15	10.5	190.56	4	184.50	183.00	6.5	24,896	0.03%
2022/06/14	1	198.00	2	198.50	201.50	-1	24,619	0.00%
2022/06/13	2	200.00	0	0.00	200.00	2	24,809	0.01%
2022/06/10	3	206.00	3.1	204.81	206.50	-0.1	25,100	0.00%
2022/06/09	3.1	206.89	5	206.60	206.50	-1.9	25,540	-0.01%
2022/06/08	0.1	205.50	2	205.25	204.50	-2	25,585	-0.01%
2022/06/07	6.1	200.62	0	0.00	200.00	6.1	25,898	0.02%
2022/06/06	8	205.00	5	206.10	203.50	3	26,165	0.01%
2022/06/02	4.1	203.24	2	204.50	203.50	2.1	26,590	0.01%
2022/06/01	7	207.86	1	206.50	205.50	6	26,890	0.02%
2022/05/31	0	0.00	4.1	215.37	215.50	-4.1	26,755	-0.02%
2022/05/30	1	207.23	18	212.81	213.00	-17	26,804	-0.06%
2022/05/27	0	0.00	0.1	202.50	201.50	-0.1	26,707	0.00%
2022/05/26	15	205.67	4.1	208.19	201.50	11	27,153	0.04%
2022/05/25	9.1	205.99	7	209.07	213.00	2.1	27,629	0.01%
2022/05/24	6.2	209.76	3	205.83	204.00	3.2	28,654	0.01%
2022/05/23	3.1	216.02	0	0.00	216.00	3.1	28,816	0.01%
2022/05/20	3	220.50	6	219.58	217.00	-3	29,177	-0.01%
2022/05/19	10	215.85	8	217.81	219.00	2	29,942	0.01%
2022/05/18	4	222.88	4	224.63	222.50	0	30,060	0.00%
2022/05/17	1	215.00	3	220.00	219.50	-2	30,272	-0.01%
2022/05/16	6	217.50	12	219.83	214.50	-6	30,309	-0.02%
2022/05/13	19	215.26	7	214.14	215.00	12	30,139	0.04%
2022/05/12	2	211.50	2	211.50	208.50	0	30,285	0.00%
2022/05/11	5	212.30	2	214.50	212.00	3	30,484	0.01%
2022/05/10	4	209.25	8	207.50	216.50	-4	30,940	-0.01%
2022/05/09	1	210.50	10	212.40	211.00	-9	30,922	-0.03%
2022/05/06	3	208.17	3	210.33	208.00	0	30,785	0.00%
2022/05/05	6	221.75	9.1	225.10	218.00	-3.1	30,673	-0.01%
2022/05/04	3	216.67	7	217.07	217.50	-4	30,545	-0.01%
2022/05/03	11	213.50	9	214.39	213.50	2	30,705	0.01%
2022/04/29	8	212.81	12	212.75	213.00	-4	31,125	-0.01%
2022/04/28	14.1	208.57	10	208.10	205.50	4.1	30,759	0.01%
2022/04/27	26.1	208.46	25	208.70	216.50	1.1	30,313	0.00%
2022/04/26	4	202.99	0	0.00	199.50	4	29,572	0.01%
2022/04/25	1.2	200.57	4.2	202.93	202.00	-3	29,559	-0.01%
2022/04/22	3.3	211.22	4	210.63	210.00	-0.8	29,503	0.00%
2022/04/21	2.1	218.31	1	218.00	220.00	1.1	29,467	0.00%
2022/04/20	5.1	218.11	5	218.20	220.00	0.1	29,621	0.00%
2022/04/19	5.1	210.31	6	211.42	210.50	-1	29,648	0.00%
2022/04/18	4	206.75	4	205.13	206.50	0	29,942	0.00%
2022/04/15	8	209.44	7	208.36	205.00	1	30,175	0.00%
2022/04/14	2.2	219.25	0	0.00	217.50	2.2	30,373	0.01%
2022/04/13	9.1	216.06	3.1	217.01	216.50	6	30,535	0.02%
2022/04/12	12	217.83	29	216.07	215.00	-17	30,631	-0.06%
2022/04/11	8.6	218.17	130	214.53	213.50	-121.4	30,835	-0.39%	大賣/鉅額交易
2022/04/08	22.3	227.49	0	0.00	231.00	22.3	30,643	0.07%
2022/04/07	10	232.65	7.1	232.59	227.00	2.9	30,609	0.01%
2022/04/06	27.1	232.28	12	230.79	230.50	15.1	30,340	0.05%
2022/04/01	33	244.20	11	242.41	243.50	22	30,397	0.07%
2022/03/31	9	247.17	21	247.45	249.00	-12	30,462	-0.04%
2022/03/30	6	249.00	31.2	249.91	248.50	-25.2	31,026	-0.08%
2022/03/29	10	245.00	3.2	246.31	244.00	6.8	30,997	0.02%
2022/03/28	12	240.04	4	241.38	241.00	8	30,908	0.03%
2022/03/25	8.1	243.22	13.8	241.66	246.00	-5.7	30,920	-0.02%
2022/03/24	20.1	237.60	8.1	237.94	238.50	12	31,276	0.04%
2022/03/23	4.2	237.54	27.2	238.00	239.00	-22.9	31,287	-0.07%
2022/03/22	9	232.00	17.3	228.72	232.00	-8.3	31,155	-0.03%
2022/03/21	1.1	227.18	5	225.20	226.00	-3.9	31,103	-0.01%
2022/03/18	13	219.12	7	219.07	219.50	6	31,121	0.02%
2022/03/17	5	223.10	12	223.96	225.50	-7	31,208	-0.02%
2022/03/16	13	215.69	11.1	218.24	212.50	1.9	31,179	0.01%
2022/03/15	9.4	216.88	10	219.10	217.50	-0.6	31,113	0.00%
2022/03/14	26.1	224.56	8.1	225.55	225.00	18	31,009	0.06%
2022/03/11	24.1	236.54	9	236.00	235.50	15.1	30,728	0.05%
2022/03/10	10.1	240.06	13	239.23	241.00	-2.9	30,780	-0.01%
2022/03/09	24	220.92	24	224.63	227.00	0	30,999	0.00%
2022/03/08	6	218.33	3	221.67	216.00	3	30,961	0.01%
2022/03/07	20	226.28	11.2	224.89	222.00	8.8	31,407	0.03%
2022/03/04	12	248.21	19	247.42	245.00	-7	31,477	-0.02%
2022/03/03	16	249.91	15	247.57	246.00	1	31,984	0.00%
2022/03/02	17.1	246.39	7.1	247.26	250.00	10	32,633	0.03%
2022/03/01	21.1	252.79	7.1	251.13	246.50	14	32,721	0.04%
2022/02/25	16.2	256.43	18	257.22	254.00	-1.9	32,163	-0.01%
2022/02/24	32	244.63	26	246.23	243.00	6	31,324	0.02%
2022/02/23	5	236.40	10	236.95	240.50	-5	30,098	-0.02%
2022/02/21	15	239.27	5	239.10	237.50	10	29,981	0.03%
2022/02/18	15	241.63	15	242.37	242.00	0	29,739	0.00%
2022/02/17	14.1	233.89	57	234.03	234.50	-43	29,288	-0.15%
2022/02/16	13	234.27	11	232.18	233.50	2	29,726	0.01%
2022/02/15	9	222.61	18	223.47	222.50	-9	29,955	-0.03%
2022/02/14	1	217.50	2	217.00	217.50	-1	30,312	0.00%
2022/02/11	12	219.96	44	220.90	222.00	-32	30,787	-0.10%
2022/02/10	14	220.32	7	221.57	217.50	7	31,135	0.02%
2022/02/09	11.1	213.58	15	213.87	221.50	-4	31,084	-0.01%
2022/02/08	29	205.91	8	206.38	205.50	21	31,235	0.07%
2022/02/07	1	199.00	1	200.00	203.00	0	31,609	0.00%
2022/01/26	5	201.90	10	201.70	200.00	-5	32,474	-0.02%
2022/01/25	13	200.88	17	202.41	200.50	-4	33,702	-0.01%
2022/01/24	4	202.13	15	200.27	207.00	-11	34,432	-0.03%
2022/01/21	22.1	209.78	11	207.45	201.00	11.1	35,464	0.03%
2022/01/20	2	220.50	5	219.40	222.00	-3	36,943	-0.01%
2022/01/19	22.1	217.00	16	216.53	215.50	6.1	37,518	0.02%
2022/01/18	2.1	224.02	3	226.00	222.00	-1	38,503	0.00%
2022/01/17	35.1	222.46	2	222.50	221.50	33.1	39,119	0.08%
2022/01/14	2	216.25	1	218.00	220.00	1	39,465	0.00%
2022/01/13	0	0.00	5	217.20	218.00	-5	39,962	-0.01%
2022/01/12	178	215.73	56	212.57	216.00	122	41,611	0.29%	大買/鉅額交易
2022/01/11	5	208.50	6	209.08	208.50	-1	42,418	0.00%
2022/01/10	12.1	210.41	2	208.50	209.50	10.1	42,602	0.02%
2022/01/07	10	216.40	2	219.50	217.50	8	42,644	0.02%
2022/01/06	4	222.50	2	222.00	221.00	2	42,499	0.00%
2022/01/05	3	231.83	61	232.10	230.00	-58	42,443	-0.14%
2022/01/04	52	232.36	3	235.50	237.00	49	42,333	0.12%
2022/01/03	4	232.38	6	236.25	231.00	-2	42,224	0.00%
2021/12/30	3	230.83	2	233.50	231.00	1	42,145	0.00%
2021/12/29	4	234.75	4	234.50	233.00	0	42,103	0.00%
2021/12/28	2	239.00	2	239.50	239.00	0	42,363	0.00%
2021/12/27	2	238.50	1.1	240.86	236.00	0.9	42,571	0.00%
2021/12/24	3.1	238.37	6	241.58	239.00	-3	42,333	-0.01%
2021/12/23	12.2	238.36	13	234.88	240.00	-0.9	42,380	0.00%
2021/12/22	12	227.08	26	225.33	227.50	-14	41,890	-0.03%
2021/12/21	1	218.50	12	218.75	222.50	-11	41,888	-0.03%
2021/12/20	18	218.69	184.2	218.97	218.00	-166.2	42,008	-0.40%	大賣/鉅額交易
2021/12/17	124	226.44	19	224.55	222.00	105	41,913	0.25%	大買/鉅額交易
2021/12/16	43	224.91	48	224.79	225.00	-5	41,271	-0.01%
2021/12/15	2	218.50	107	221.49	221.50	-105	41,202	-0.25%	大賣/鉅額交易
2021/12/14	2	217.50	1	215.50	216.00	1	41,149	0.00%
2021/12/13	15	224.67	1	221.00	220.50	14	41,250	0.03%
2021/12/10	220	223.90	7	222.43	224.50	213	41,011	0.52%	大買/鉅額交易
2021/12/09	7	220.93	6	218.83	218.00	1	40,704	0.00%
2021/12/08	1	223.00	4	221.63	221.00	-3	40,307	-0.01%
2021/12/07	141	225.59	123	221.78	216.50	18	40,093	0.04%	大買/大賣/
2021/12/06	2	217.50	204	218.32	219.00	-202	39,898	-0.51%	大賣/鉅額交易
2021/12/03	15	215.60	13	217.04	217.50	2	40,230	0.00%
2021/12/02	22	219.34	4	215.25	213.00	18	40,435	0.04%
2021/12/01	14	223.43	5	223.60	223.50	9	40,183	0.02%
2021/11/30	9	222.33	21	225.57	228.00	-12	40,365	-0.03%
2021/11/29	226	206.46	11	209.23	213.00	215	39,603	0.54%	大買/鉅額交易
2021/11/26	11	207.09	7	206.79	207.50	4	39,141	0.01%
2021/11/25	32	210.03	44.1	201.46	210.50	-12.1	38,392	-0.03%
2021/11/24	24	198.85	27	197.67	198.50	-3	37,769	-0.01%
2021/11/23	5	197.30	4	197.88	197.00	1	37,719	0.00%
2021/11/22	2	192.00	1	193.50	196.00	1	37,712	0.00%
2021/11/19	1	194.00	4	194.38	195.50	-3	37,944	-0.01%
2021/11/18	6	191.42	2	192.50	192.50	4	37,931	0.01%
2021/11/17	2	194.50	7	195.00	198.00	-5	37,752	-0.01%
2021/11/16	0	0.00	7	195.36	195.00	-7	37,770	-0.02%
2021/11/15	20	198.60	2	204.50	196.00	18	37,550	0.05%
2021/11/12	4	199.75	7	199.14	202.00	-3	37,218	-0.01%
2021/11/11	8	196.88	5	199.00	195.00	3	36,710	0.01%
2021/11/10	31	199.50	33	192.73	199.50	-2	36,293	-0.01%
2021/11/09	1	194.00	7	197.14	192.50	-6	36,056	-0.02%
2021/11/08	6	189.58	2	190.25	190.00	4	35,453	0.01%
2021/11/05	5	186.00	21.2	191.28	195.00	-16.2	35,339	-0.05%
2021/11/04	13	192.69	37	192.59	190.00	-24	34,840	-0.07%
2021/11/03	52	186.71	22	186.73	187.50	30	34,226	0.09%
2021/11/02	27	194.76	27	195.80	196.00	0	33,303	0.00%
2021/11/01	17	192.50	11	193.82	189.00	6	32,188	0.02%
2021/10/29	23	184.83	22	184.18	190.00	1	31,402	0.00%
2021/10/28	31	178.39	35	177.74	178.50	-4	30,448	-0.01%
2021/10/27	1	168.00	9.3	169.89	171.50	-8.3	28,531	-0.03%
2021/10/26	8	155.94	7	155.86	156.00	1	28,742	0.00%
2021/10/25	0	0.00	9	150.11	150.50	-9	29,124	-0.03%
2021/10/22	5	144.30	7	144.50	143.50	-2	29,002	-0.01%
2021/10/21	32	142.25	34	144.81	142.00	-2	28,860	-0.01%
2021/10/20	21	146.60	42	146.43	145.50	-21	28,646	-0.07%
2021/10/19	7	137.71	14	138.79	141.50	-7	27,469	-0.03%
2021/10/18	3.3	130.56	1	128.50	129.00	2.3	27,003	0.01%
2021/10/15	2	126.50	4	127.50	126.00	-2	27,093	-0.01%
2021/10/14	37	116.73	45	116.30	117.00	-8	26,922	-0.03%
2021/10/13	5	118.80	1	123.50	116.00	4	26,806	0.01%
2021/10/12	6	126.25	3	127.17	124.00	3	26,618	0.01%
2021/10/08	39	129.76	41	127.70	130.00	-2	26,985	-0.01%
2021/10/07	4	125.38	5	126.50	126.50	-1	27,350	0.00%
2021/10/06	5	124.20	0	0.00	121.50	5	27,579	0.02%
2021/10/05	7	124.29	2	124.25	125.50	5	28,182	0.02%
2021/10/04	0.6	122.50	3	123.50	122.50	-2.4	28,552	-0.01%
2021/10/01	4	127.00	5	126.00	127.50	-1	29,957	0.00%
2021/09/30	11	128.32	15	129.17	132.00	-4	30,758	-0.01%
2021/09/29	8	130.94	4	131.25	131.00	4	30,847	0.01%
2021/09/28	25	132.96	12	132.58	137.00	13	31,223	0.04%
2021/09/27	20	138.80	13	139.38	138.00	7	31,120	0.02%
2021/09/24	23	143.11	22	144.11	143.00	1	31,299	0.00%
2021/09/23	13	143.65	14	142.96	142.00	-1	31,283	0.00%
2021/09/22	12	141.79	8	142.00	141.00	4	31,298	0.01%
2021/09/17	3	144.33	2	145.00	147.50	1	31,413	0.00%
2021/09/16	5	145.80	8	146.06	145.50	-3	31,702	-0.01%
2021/09/15	11	142.45	8	141.63	141.50	3	32,148	0.01%
2021/09/14	5	143.90	3	143.83	142.50	2	32,906	0.01%
2021/09/13	8	143.50	9	144.33	144.50	-1	34,201	0.00%
2021/09/10	4	143.38	6	145.08	145.50	-2	34,822	-0.01%
2021/09/09	4.1	142.99	4	144.50	144.00	0.1	35,693	0.00%
2021/09/08	13	143.27	9	142.56	143.00	4	36,309	0.01%
2021/09/07	13.1	147.95	11	149.05	148.50	2.1	36,278	0.01%
2021/09/06	19	155.76	10	154.90	154.50	9	36,028	0.02%
2021/09/03	6	151.67	8	152.19	155.00	-2	36,071	-0.01%
2021/09/02	11	149.18	11.2	148.48	147.50	-0.2	36,138	0.00%
2021/09/01	8	147.00	7.1	147.16	148.50	0.9	36,936	0.00%
2021/08/31	4	146.50	0	0.00	147.50	4	38,702	0.01%
2021/08/30	10	147.05	9	147.89	148.00	1	40,199	0.00%
2021/08/27	7	144.36	26	144.42	144.50	-19	40,642	-0.05%
2021/08/26	9	140.56	0	0.00	139.50	9	41,119	0.02%
2021/08/25	8.3	141.21	19	142.47	142.50	-10.7	41,272	-0.03%
2021/08/24	7	139.36	8	139.06	136.50	-1	41,305	0.00%
2021/08/23	7	138.71	6	137.42	138.00	1	41,850	0.00%
2021/08/20	5	133.10	9	134.00	134.00	-4	41,914	-0.01%
2021/08/19	23	132.91	20	133.35	131.00	3	41,943	0.01%
2021/08/18	7	132.79	15	131.33	138.00	-8	41,982	-0.02%
2021/08/17	9.3	133.26	6	132.75	128.50	3.3	42,183	0.01%
2021/08/16	5	133.80	8	134.44	136.50	-3	42,389	-0.01%
2021/08/13	26	136.19	4	135.88	135.00	22	42,727	0.05%
2021/08/12	5	140.80	7	141.29	142.00	-2	42,740	0.00%
2021/08/11	6	138.92	8	139.00	138.50	-2	42,965	0.00%
2021/08/10	8	141.69	3	141.00	141.00	5	43,419	0.01%
2021/08/09	3	145.83	3.2	146.13	145.00	-0.2	43,941	0.00%
2021/08/06	30	146.07	21	147.43	146.00	9	44,561	0.02%
2021/08/05	3	149.50	14	150.25	148.50	-11	44,987	-0.02%
2021/08/04	12	147.63	5	148.70	147.00	7	45,362	0.02%
2021/08/03	5	146.80	10	148.40	150.00	-5	45,466	-0.01%
2021/08/02	5	145.70	3	146.50	145.50	2	45,164	0.00%
2021/07/30	32	147.38	8	147.00	146.00	24	45,517	0.05%
2021/07/29	2	147.00	33	148.18	151.50	-31	45,311	-0.07%
2021/07/28	38	135.67	25	134.96	138.00	13	44,177	0.03%
2021/07/27	36	141.49	26	142.17	142.00	10	44,252	0.02%
2021/07/26	6	142.58	11	145.09	146.00	-5	44,447	-0.01%
2021/07/23	42.2	140.57	34	150.50	139.50	8.2	45,863	0.02%
2021/07/22	7	145.86	9	145.28	146.50	-2	45,892	0.00%
2021/07/21	5	142.70	3	141.00	137.50	2	45,871	0.00%
2021/07/20	12	140.83	10	141.10	141.50	2	46,677	0.00%
2021/07/19	1	142.50	1	143.00	142.00	0	46,741	0.00%
2021/07/16	8	142.69	6	143.00	143.50	2	46,909	0.00%
2021/07/15	34	143.28	35	143.66	143.50	-1	46,916	0.00%
2021/07/14	5	140.20	18	140.50	143.00	-13	46,657	-0.03%
2021/07/13	5.3	139.73	14	140.93	136.00	-8.8	46,685	-0.02%
2021/07/12	32	142.42	19	142.97	140.50	13	46,350	0.03%
2021/07/09	13	142.65	14	143.39	142.50	-1	45,699	0.00%
2021/07/08	41.1	143.53	39	143.28	141.00	2.1	45,170	0.00%
2021/07/07	5	137.70	11	136.82	137.00	-6	43,617	-0.01%
2021/07/06	6	132.92	25	133.38	132.50	-19	42,823	-0.04%
2021/07/05	21	132.10	35	132.17	132.00	-14	42,622	-0.03%
2021/07/02	0	0.00	3	125.17	126.50	-3	42,212	-0.01%
2021/07/01	16	124.16	5	125.60	123.50	11	42,277	0.03%
2021/06/29	0	0.00	2	129.50	127.50	-2	42,316	0.00%
2021/06/28	7	126.57	7	127.86	129.00	0	42,459	0.00%
2021/06/25	73	128.51	50.1	131.59	127.50	22.9	43,049	0.05%
2021/06/24	11	131.86	12	132.96	131.00	-1	42,902	0.00%
2021/06/23	20	133.25	8	136.69	132.00	12	42,736	0.03%
2021/06/22	24.1	136.46	27	137.17	134.50	-2.9	42,414	-0.01%
2021/06/21	4	131.88	3	133.00	131.00	1	41,300	0.00%
2021/06/18	16	133.72	5	135.30	130.00	11	40,949	0.03%
2021/06/17	6	131.58	26.1	131.60	134.00	-20.1	40,204	-0.05%
2021/06/16	31	126.31	34	127.29	126.00	-3	39,790	-0.01%
2021/06/15	1	128.50	1.1	127.47	127.00	-0.1	39,540	0.00%
2021/06/11	14	125.71	5	126.30	124.50	9	39,293	0.02%
2021/06/10	39.1	128.87	49.1	127.92	129.00	-10.1	38,866	-0.03%
2021/06/09	31	127.87	27.1	127.80	127.00	3.9	38,364	0.01%
2021/06/08	35.2	126.82	16.1	128.82	125.50	19.2	37,625	0.05%
2021/06/07	25.2	124.94	33.2	124.44	127.50	-8	35,915	-0.02%
2021/06/04	60.1	117.70	38	119.21	117.50	22.1	34,528	0.06%
2021/06/03	11	117.09	28.3	117.43	121.50	-17.3	34,260	-0.05%
2021/06/02	10	114.35	9.1	113.59	110.50	1	33,571	0.00%
2021/06/01	6.1	113.99	4	113.63	113.00	2.1	33,590	0.01%
2021/05/31	8	110.50	9	109.83	112.50	-1	33,698	0.00%
2021/05/28	6	102.83	9	105.22	104.50	-3	33,554	-0.01%
2021/05/27	4	100.75	4	101.25	101.00	0	33,888	0.00%
2021/05/26	9	104.28	9	104.56	103.00	0	34,331	0.00%
2021/05/25	12	105.96	9	106.89	105.50	3	35,061	0.01%
2021/05/24	8	101.25	23	101.07	103.50	-15	36,108	-0.04%
2021/05/21	12	99.18	7	98.90	100.50	5	37,302	0.01%
2021/05/20	6	96.97	10	95.86	94.60	-4	37,401	-0.01%
2021/05/19	10	98.87	2.1	98.45	98.10	7.9	37,295	0.02%
2021/05/18	7.1	99.08	7	99.23	99.70	0.1	37,232	0.00%
2021/05/17	4	93.25	9.1	94.73	93.10	-5.1	37,215	-0.01%
2021/05/14	7.1	98.11	8	98.33	95.00	-0.9	37,677	0.00%
2021/05/13	5	94.42	4	94.03	94.60	1	38,375	0.00%
2021/05/12	11	91.89	6	94.27	91.20	5	38,151	0.01%
2021/05/11	7	97.73	4	97.90	96.40	3	37,916	0.01%
2021/05/10	1	106.00	12	100.92	101.50	-11	37,896	-0.03%
2021/05/07	6	107.25	21	107.57	106.50	-15	37,982	-0.04%
2021/05/06	27	104.39	39	103.38	106.50	-12	37,971	-0.03%
2021/05/05	3	100.23	1	101.00	99.00	2	37,700	0.01%
2021/05/04	28	105.48	21	105.05	104.50	7	37,873	0.02%
2021/05/03	10	110.10	10.1	111.35	109.50	-0.1	37,914	0.00%
2021/04/29	63	115.66	51	115.62	115.00	12	38,351	0.03%
2021/04/28	2	106.25	15.3	110.83	112.50	-13.3	36,899	-0.04%
2021/04/27	13.3	101.41	28	102.70	102.50	-14.7	36,684	-0.04%
2021/04/26	16	98.53	27	98.85	99.80	-11	36,282	-0.03%
2021/04/23	6	91.85	15	93.30	94.20	-9	35,756	-0.03%
2021/04/22	3	93.57	2	92.15	90.80	1	36,308	0.00%
2021/04/21	6	92.90	1	93.00	92.60	5	36,378	0.01%
2021/04/20	3	93.40	9	93.64	93.30	-6	37,309	-0.02%
2021/04/19	8	92.63	14	93.08	93.20	-6	38,595	-0.02%
2021/04/16	6	88.68	12	89.62	90.10	-6	38,726	-0.02%
2021/04/15	3	88.07	1	88.50	87.90	2	39,070	0.01%
2021/04/14	2	87.40	3	86.83	87.50	-1	39,642	0.00%
2021/04/13	5	89.44	5	89.80	88.00	0	41,201	0.00%
2021/04/12	4	90.00	1	90.00	89.60	3	42,270	0.01%
2021/04/09	6	92.10	5	92.52	91.70	1	43,353	0.00%
2021/04/08	4	91.18	3	92.40	92.90	1	43,479	0.00%
2021/04/07	5	92.40	1	93.90	91.40	4	43,664	0.01%
2021/04/06	1	93.20	6	92.82	93.10	-5	43,839	-0.01%
2021/04/01	10	92.48	5	92.16	91.60	5	43,770	0.01%
2021/03/31	3	91.83	1	92.40	91.50	2	43,520	0.00%
2021/03/30	12	92.15	14	92.33	91.20	-2	43,491	0.00%
2021/03/29	5	90.18	12	90.00	89.80	-7	43,283	-0.02%
2021/03/26	6	89.35	9	89.64	89.90	-3	43,297	-0.01%
2021/03/25	20	86.56	6	87.40	85.90	14	43,389	0.03%
2021/03/24	7	88.40	7	88.63	87.90	0	43,405	0.00%
2021/03/23	8	88.95	10	88.87	88.00	-2	44,490	0.00%
2021/03/22	15	87.66	8	88.15	87.70	7	45,900	0.02%
2021/03/19	10	90.25	7	90.43	89.00	3	46,716	0.01%
2021/03/18	6	92.80	6	92.88	92.10	0	46,643	0.00%
2021/03/17	3	90.97	4	91.65	90.90	-1	47,115	0.00%
2021/03/16	34	91.28	36	91.33	90.70	-2	47,263	0.00%
2021/03/15	4	90.73	3	90.97	90.60	1	47,636	0.00%
2021/03/12	7	91.80	5	93.08	91.50	2	47,867	0.00%
2021/03/11	9	92.04	16	91.23	92.90	-7	47,966	-0.01%
2021/03/10	12	88.70	17	88.56	88.70	-5	48,491	-0.01%
2021/03/09	31	87.57	17	87.54	86.60	14	48,790	0.03%
2021/03/08	12	91.63	9	92.47	90.20	3	48,940	0.01%
2021/03/05	8	91.14	7	91.31	91.20	1	50,104	0.00%
2021/03/04	15	92.09	16	92.38	92.70	-1	52,442	0.00%
2021/03/03	15	92.07	34	91.86	91.80	-19	53,757	-0.04%
2021/03/02	26	97.35	20.1	96.38	94.30	6	55,577	0.01%
2021/02/26	8	97.35	18	97.28	97.50	-10	56,057	-0.02%
2021/02/25	49	98.28	20	97.52	95.60	29	56,942	0.05%
2021/02/24	104	99.17	66	100.55	97.00	38	57,015	0.07%	大買/
2021/02/23	32	98.43	75	99.71	99.60	-43	55,581	-0.08%
2021/02/22	9	95.46	26	93.62	95.40	-17	54,311	-0.03%
2021/02/19	19	91.42	5	91.92	91.60	14	53,977	0.03%
2021/02/18	9	91.61	1	90.90	91.60	8	54,251	0.01%
2021/02/17	8	91.26	7	91.27	91.60	1	54,421	0.00%
2021/02/05	24	87.21	44	86.23	89.70	-20	54,179	-0.04%
2021/02/04	32	83.09	21	83.15	84.10	11	53,694	0.02%
2021/02/03	48.1	86.67	38	88.71	86.30	10.1	53,575	0.02%
2021/02/02	3	87.70	1	87.90	88.70	2	54,535	0.00%
2021/02/01	6.2	85.66	8	86.23	85.80	-1.8	54,538	0.00%
2021/01/29	11	88.05	10	87.70	86.50	1	55,129	0.00%
2021/01/28	5	88.30	3	88.67	88.10	2	55,493	0.00%
2021/01/27	30	93.01	13	93.38	92.60	17	55,971	0.03%
2021/01/26	16	95.58	9	96.60	94.00	7	56,395	0.01%
2021/01/25	23	97.20	8	97.66	95.70	15	57,058	0.03%
2021/01/22	6.2	100.66	30.1	99.94	101.00	-23.9	57,884	-0.04%
2021/01/21	5	95.16	7	93.91	95.60	-2	59,732	0.00%
2021/01/20	20	93.89	16	93.43	92.40	4	61,407	0.01%
2021/01/19	3	96.63	5	96.74	96.40	-2	61,789	0.00%
2021/01/18	36	96.72	26	96.71	95.00	10	61,976	0.02%
2021/01/15	21	99.05	41	99.03	100.00	-20	61,555	-0.03%
2021/01/14	8	97.33	7	98.03	96.70	1	61,284	0.00%
2021/01/13	33	98.38	21	99.80	97.60	12	61,781	0.02%
2021/01/12	16	96.61	31	97.71	99.40	-15	61,431	-0.02%
2021/01/11	14	92.48	34	93.31	94.90	-20	60,811	-0.03%
2021/01/08	21	90.16	10	90.16	90.20	11	61,011	0.02%
2021/01/07	19	92.27	13	92.52	92.10	6	61,312	0.01%
2021/01/06	46	95.17	56	93.64	91.10	-10	61,376	-0.02%
2021/01/05	22.1	90.75	47	91.50	94.30	-24.9	60,159	-0.04%
2021/01/04	79	90.61	84.1	91.54	90.50	-5.1	60,302	-0.01%
2020/12/31	3.1	87.10	0	0.00	87.40	3.1	60,960	0.01%
2020/12/30	6	87.20	3	87.70	86.90	3	61,035	0.00%
2020/12/29	14	85.44	39	86.24	85.70	-25	61,404	-0.04%
2020/12/28	2	84.00	4	84.90	85.30	-2	61,824	0.00%
2020/12/25	1	83.70	0	0.00	84.00	1	62,192	0.00%
2020/12/24	32	85.44	20	84.78	84.50	12	63,048	0.02%
2020/12/23	12	85.63	44	85.68	86.20	-32	63,601	-0.05%
2020/12/22	6	83.10	7	83.59	82.10	-1	63,628	0.00%
2020/12/21	16	82.79	2	83.70	84.40	14	63,914	0.02%
2020/12/18	2	86.55	22	85.84	85.60	-20	63,587	-0.03%
2020/12/17	73	86.98	63	86.87	86.00	10	63,837	0.02%
2020/12/16	35	87.53	33	87.94	86.70	2	63,035	0.00%
2020/12/15	44	85.01	60	85.23	85.80	-16	61,831	-0.03%
2020/12/14	23	83.70	28	83.58	83.80	-5	61,512	-0.01%
2020/12/11	45	82.76	40	83.07	81.60	5	61,773	0.01%
2020/12/10	2	82.25	1	82.30	82.20	1	62,338	0.00%
2020/12/09	14	83.50	0	0.00	83.20	14	62,771	0.02%
2020/12/08	16	83.53	24	83.83	84.50	-8	62,827	-0.01%
2020/12/07	1	81.80	25	82.71	82.00	-24	62,863	-0.04%
2020/12/04	43	82.71	28	81.59	81.30	15	62,840	0.02%
2020/12/03	18	84.36	8	84.15	83.70	10	62,580	0.02%
2020/12/02	26	85.87	21	86.56	85.20	5	63,063	0.01%
2020/12/01	35	85.91	45.5	85.76	84.70	-10.5	63,151	-0.02%
2020/11/30	28.5	91.75	45	92.21	89.90	-16.5	62,581	-0.03%
2020/11/27	52	90.92	29	90.61	90.40	23	60,742	0.04%
2020/11/26	40	88.10	49.1	86.83	89.60	-9.1	60,438	-0.02%
2020/11/25	63	83.38	25	83.31	83.10	38	58,650	0.06%
2020/11/24	42	82.60	55	82.17	82.00	-13	58,605	-0.02%
2020/11/23	25	78.05	37	78.25	78.70	-12	57,910	-0.02%
2020/11/20	4	75.33	11	75.33	75.70	-7	57,502	-0.01%
2020/11/19	28	75.56	22	75.74	74.90	6	58,172	0.01%
2020/11/18	6	74.77	13	74.94	75.50	-7	59,352	-0.01%
2020/11/17	32	75.25	8	75.38	74.60	24	61,134	0.04%
2020/11/16	10	74.59	4	74.70	74.60	6	62,521	0.01%
2020/11/13	3	72.80	1	74.20	74.10	2	63,706	0.00%
2020/11/12	17	74.30	5	74.82	72.60	12	64,521	0.02%
2020/11/11	27	73.76	14.3	74.11	74.30	12.7	65,185	0.02%
2020/11/10	18	71.19	22.2	71.35	71.50	-4.2	66,517	-0.01%
2020/11/09	6	69.65	8	69.70	69.50	-2	69,019	0.00%
2020/11/06	6	69.65	6	70.08	68.80	0	71,463	0.00%
2020/11/05	19	69.19	11	68.75	68.80	8	72,740	0.01%
2020/11/04	17	67.92	17	67.95	68.80	0	72,944	0.00%
2020/11/03	34	66.55	32	66.71	66.30	2	72,802	0.00%
2020/11/02	57.2	65.68	84	66.20	65.20	-26.8	73,546	-0.04%
2020/10/30	65	68.49	72	68.54	68.20	-7	74,091	-0.01%
2020/10/29	77	68.41	73	68.74	67.90	4	73,573	0.01%
2020/10/28	77	76.65	66	75.91	74.90	11	71,088	0.02%
2020/10/27	46	83.21	35	83.72	81.60	11	70,088	0.02%
2020/10/26	22	84.21	22	85.56	85.40	0	70,887	0.00%
2020/10/23	62	85.77	48	86.28	85.10	14	71,376	0.02%
2020/10/22	36	85.93	35	86.54	87.30	1	72,429	0.00%
2020/10/21	57	88.03	51	87.29	86.40	6	72,400	0.01%
2020/10/20	56	86.02	69	86.17	88.00	-13	71,906	-0.02%
2020/10/19	60	86.01	35	85.99	85.50	25	71,528	0.03%
2020/10/16	77.1	86.03	106	85.30	83.70	-28.9	71,336	-0.04%	大賣/
2020/10/15	49	86.44	67	87.17	85.50	-18	71,712	-0.03%
2020/10/14	50	86.20	49	86.15	85.60	1	71,470	0.00%
2020/10/13	52	84.93	32	84.33	85.50	20	71,194	0.03%
2020/10/12	101	85.44	124	86.12	85.20	-23	70,769	-0.03%	大買/大賣/
2020/10/08	141	82.81	130	83.08	84.80	11	69,865	0.02%	大買/大賣/
2020/10/07	26	79.00	20	78.61	79.00	6	68,398	0.01%
2020/10/06	33	78.08	16	79.24	77.70	17	68,258	0.02%
2020/10/05	9	77.69	18.1	77.29	78.20	-9.1	67,908	-0.01%
2020/09/30	2	73.65	9	73.67	74.40	-7	67,513	-0.01%
2020/09/29	17	75.61	9	77.41	74.10	8	67,447	0.01%
2020/09/28	19	76.36	25	75.79	77.50	-6	67,495	-0.01%
2020/09/25	9	72.19	8	73.46	72.50	1	68,043	0.00%
2020/09/24	7	74.93	2	75.50	73.80	5	68,601	0.01%
2020/09/23	7	77.34	11	77.80	77.30	-4	68,536	-0.01%
2020/09/22	9	77.53	4	77.60	77.40	5	69,533	0.01%
2020/09/21	4	78.80	11	78.44	78.90	-7	70,822	-0.01%
2020/09/18	24	79.12	13	78.75	78.20	11	70,780	0.02%
2020/09/17	12	79.83	14	78.93	80.20	-2	71,756	0.00%
2020/09/16	9	78.07	14	77.69	77.90	-5	71,586	-0.01%
2020/09/15	48.3	77.53	33	78.03	76.30	15.3	71,361	0.02%
2020/09/14	5	74.60	8	74.56	76.00	-3	70,461	0.00%
2020/09/11	5	72.10	11	72.37	72.30	-6	70,578	-0.01%
2020/09/10	7	72.94	40	72.79	72.90	-33	70,539	-0.05%
2020/09/09	7	73.29	7	72.86	73.90	0	70,631	0.00%
2020/09/08	2	73.20	4	73.68	73.20	-2	70,710	0.00%
2020/09/07	28	74.03	33	73.33	72.10	-5	70,942	-0.01%
2020/09/04	26	76.60	19	76.60	75.70	7	71,624	0.01%
2020/09/03	7	78.91	13	78.65	78.60	-6	72,189	-0.01%
2020/09/02	18	76.73	18	76.54	76.80	0	71,634	0.00%
2020/09/01	48	76.18	47	76.68	77.40	1	71,278	0.00%
2020/08/31	21	74.50	21	74.85	73.60	0	70,230	0.00%
2020/08/28	11	74.82	34	75.03	74.50	-23	70,159	-0.03%
2020/08/27	26	77.92	0	0.00	77.30	26	69,615	0.04%
2020/08/26	12	79.48	18	79.39	79.60	-6	70,441	-0.01%
2020/08/25	24	80.12	23	79.41	78.70	1	71,019	0.00%
2020/08/24	36	77.64	29	78.84	79.20	7	70,251	0.01%
2020/08/21	69	81.42	80	81.05	80.60	-11	69,177	-0.02%
2020/08/20	53	81.65	39	84.23	79.70	14	67,258	0.02%
2020/08/19	63	87.74	43	87.51	88.50	20	65,728	0.03%
2020/08/18	39	83.84	41	84.67	84.10	-2	64,433	0.00%
2020/08/17	37.4	83.57	40	84.07	83.00	-2.6	63,683	0.00%
2020/08/14	55	84.58	35.1	83.31	85.00	19.9	62,732	0.03%
2020/08/13	170	88.06	155.1	87.58	80.60	14.9	60,857	0.02%	大買/大賣/
2020/08/12	71	86.66	66	86.15	89.00	5	58,690	0.01%
2020/08/11	43	80.89	36	79.84	81.60	7	56,951	0.01%
2020/08/10	31	76.68	21.3	77.26	76.00	9.7	55,194	0.02%
2020/08/07	8	75.76	12	75.59	75.50	-4	54,697	-0.01%
2020/08/06	51	75.95	18	75.64	76.10	33	54,167	0.06%
2020/08/05	19	72.25	44.1	70.90	73.70	-25.1	52,876	-0.05%
2020/08/04	5	66.50	39	66.35	67.00	-34	51,476	-0.07%
2020/08/03	20	63.93	6	63.93	63.40	14	51,017	0.03%
2020/07/31	15.1	64.00	14	64.25	64.30	1.1	51,372	0.00%
2020/07/30	9	61.59	21	62.36	62.90	-12	50,629	-0.02%
2020/07/29	16	58.49	13.1	58.63	59.00	2.9	49,351	0.01%
2020/07/28	10	57.98	41	58.15	59.40	-31	48,793	-0.06%
2020/07/27	4	56.80	6	56.52	56.50	-2	48,176	0.00%
2020/07/24	2	56.00	3	55.23	54.70	-1	49,017	0.00%
2020/07/23	2.1	56.40	3	57.03	56.30	-0.9	49,234	0.00%
2020/07/22	8.2	56.82	8	56.73	56.50	0.2	49,184	0.00%
2020/07/21	10	55.90	8.2	56.43	56.60	1.8	48,638	0.00%
2020/07/20	7.1	52.65	29	52.85	53.40	-21.9	47,666	-0.05%
2020/07/17	14	51.37	13	51.86	50.80	1	47,414	0.00%
2020/07/16	18.2	52.30	0	0.00	52.40	18.2	47,493	0.04%
2020/07/15	21	53.96	26	51.84	51.80	-5	47,550	-0.01%
2020/07/14	8	52.34	6	52.65	52.20	2	47,732	0.00%
2020/07/13	5	54.32	11	55.24	53.90	-6	47,803	-0.01%
2020/07/10	30	54.83	23	55.57	54.40	7	48,323	0.01%
2020/07/09	14	56.68	6	57.08	56.50	8	48,738	0.02%
2020/07/08	20	56.51	28	56.82	56.30	-8	49,117	-0.02%
2020/07/07	41	56.33	23	56.21	55.90	18	48,970	0.04%
2020/07/06	29	56.59	30	56.82	57.30	-1	48,832	0.00%
2020/07/03	28	52.27	43	52.05	53.50	-15	48,232	-0.03%
2020/07/02	21	50.54	36	50.29	50.80	-15	47,947	-0.03%
2020/07/01	51	50.34	20	49.79	49.45	31	47,983	0.06%
2020/06/30	9	49.15	19	49.33	50.10	-10	47,110	-0.02%
2020/06/29	18	46.49	6	46.93	46.30	12	46,253	0.03%
2020/06/24	16	47.29	33	47.66	47.00	-17	46,104	-0.04%
2020/06/23	6	46.26	1	46.45	46.10	5	45,327	0.01%
2020/06/22	5	46.01	10	45.98	45.85	-5	45,315	-0.01%
2020/06/19	15	45.99	6	45.74	45.95	9	45,664	0.02%
2020/06/18	7	45.74	4	45.69	45.75	3	45,725	0.01%
2020/06/17	6	45.21	3	45.08	45.00	3	45,501	0.01%
2020/06/16	4	45.44	7.1	45.09	45.00	-3.1	45,354	-0.01%
2020/06/15	1	44.40	0	0.00	44.00	1	45,893	0.00%
2020/06/12	8	44.46	7	45.05	44.80	1	45,967	0.00%
2020/06/11	6	46.15	7	46.56	44.65	-1	45,829	0.00%
2020/06/10	6	44.97	5	44.95	45.20	1	44,609	0.00%
2020/06/09	2	44.03	0	0.00	43.30	2	43,921	0.00%
2020/06/08	3	44.25	2	44.58	43.85	1	44,642	0.00%
2020/06/05	6	44.95	26	45.15	44.80	-20	44,671	-0.04%
2020/06/04	23	44.37	18	44.67	44.80	5	44,895	0.01%
2020/06/03	22	43.76	6	43.50	43.80	16	44,819	0.04%
2020/06/02	18.1	45.04	17	44.89	43.40	1.1	44,441	0.00%
2020/06/01	9	42.82	8	42.96	44.10	1	43,713	0.00%
2020/05/29	0	0.00	8	40.38	40.10	-8	42,868	-0.02%
2020/05/28	8	40.95	2	41.15	40.40	6	43,321	0.01%
2020/05/26	3	40.42	2	40.08	40.00	1	43,422	0.00%
2020/05/25	4	38.95	7.1	38.87	39.40	-3.1	43,314	-0.01%
2020/05/22	46	39.93	49	39.91	39.15	-3	43,210	-0.01%
2020/05/21	7.1	40.53	6	40.55	40.75	1.1	42,963	0.00%
2020/05/20	2	39.65	1	39.60	39.60	1	42,730	0.00%
2020/05/19	13	39.09	51	39.05	39.10	-38	42,249	-0.09%
2020/05/18	40	39.80	7	41.03	39.55	33	40,794	0.08%
2020/05/15	36	43.64	42.1	43.95	43.90	-6.1	39,772	-0.02%
2020/05/14	14.1	43.78	17	44.15	42.80	-2.9	39,458	-0.01%
2020/05/13	22	45.20	13	44.70	44.70	9	39,414	0.02%
2020/05/12	7	45.11	3	45.05	45.00	4	39,518	0.01%
2020/05/11	4	45.40	7	45.44	44.95	-3	40,066	-0.01%
2020/05/08	19	44.64	20	44.71	44.70	-1	39,944	0.00%
2020/05/07	18	43.94	18	44.35	44.30	0	39,895	0.00%
2020/05/06	22	42.63	30	42.83	43.05	-8	39,295	-0.02%
2020/05/05	8	43.18	5	43.32	42.50	3	39,282	0.01%
2020/05/04	21	42.63	6	42.78	43.00	15	39,354	0.04%
2020/04/30	67	42.86	69	42.86	42.85	-2	39,758	-0.01%
2020/04/29	25	41.69	44	41.94	42.00	-19	39,510	-0.05%
2020/04/28	3	38.85	17	39.12	39.45	-14	38,831	-0.04%
2020/04/27	9	38.49	3	38.05	38.30	6	38,629	0.02%
2020/04/24	5	37.65	6	37.65	37.45	-1	38,706	0.00%
2020/04/23	11	37.77	5	37.71	37.60	6	38,911	0.02%
2020/04/22	12	36.59	13	36.83	37.45	-1	39,313	0.00%
2020/04/21	9	37.03	4	37.83	36.65	5	39,455	0.01%
2020/04/20	2	38.15	5	38.16	38.10	-3	40,149	-0.01%
2020/04/17	3	38.52	15	38.66	38.10	-12	40,384	-0.03%
2020/04/16	15	38.30	8	38.27	38.10	7	40,082	0.02%
2020/04/15	26	38.72	7	39.06	37.40	19	39,668	0.05%
2020/04/14	11	37.55	18	37.63	38.15	-7	38,970	-0.02%
2020/04/13	10	35.87	11	36.20	35.55	-1	38,277	0.00%
2020/04/10	2	34.65	3	34.63	35.00	-1	37,686	0.00%
2020/04/09	75	34.56	75	34.70	34.70	0	37,724	0.00%
2020/04/08	78	33.84	69	33.81	34.00	9	37,357	0.02%
2020/04/07	8	33.14	108	33.32	33.15	-100	36,620	-0.27%	大賣/
2020/04/06	15	31.13	11	31.33	31.35	4	35,705	0.01%
2020/04/01	117	31.61	17	31.82	31.70	100	35,234	0.28%	大買/
2020/03/31	53	31.84	50	31.94	32.00	3	35,038	0.01%
2020/03/30	17	30.37	16	30.27	30.90	1	34,207	0.00%
2020/03/27	9	31.55	13	31.08	30.25	-4	34,448	-0.01%
2020/03/26	7	30.90	5	31.40	31.00	2	34,488	0.01%
2020/03/25	6	30.71	2	30.98	31.10	4	34,099	0.01%
2020/03/24	7	28.96	7	28.92	28.60	0	33,725	0.00%
2020/03/23	11	27.03	13	27.21	27.05	-2	33,364	-0.01%
2020/03/20	2	26.15	1	27.05	27.05	1	33,143	0.00%
2020/03/19	95	25.01	91	25.10	24.60	4	33,038	0.01%
2020/03/18	4	27.21	2	27.45	26.20	2	32,226	0.01%
2020/03/17	90	27.35	90	27.37	26.50	0	31,953	0.00%
2020/03/16	1	29.90	0	0.00	28.40	1	31,401	0.00%
2020/03/13	34	31.34	33	31.35	31.45	1	31,149	0.00%
2020/03/12	12	34.10	3	33.72	33.70	9	30,591	0.03%
2020/03/11	7	38.21	4	39.10	37.40	3	29,728	0.01%
2020/03/10	10	38.52	15	37.93	38.95	-5	29,350	-0.02%
2020/03/09	12	40.11	1	41.30	39.50	11	28,782	0.04%
2020/03/06	2	41.65	0	0.00	41.60	2	28,629	0.01%
2020/03/05	90	42.23	99	42.07	41.90	-9	29,206	-0.03%
2020/03/04	11	41.65	1	42.05	41.40	10	28,573	0.03%
2020/03/03	19	41.42	17	41.82	41.45	2	28,765	0.01%
2020/03/02	1	39.65	1	40.00	39.25	0	28,375	0.00%
2020/02/27	1	40.85	0	0.00	40.00	1	28,339	0.00%
2020/02/26	2	41.85	1	41.70	41.25	1	28,229	0.00%
2020/02/25	1	42.00	1	41.90	41.75	0	28,242	0.00%
2020/02/24	4	42.45	9	41.54	42.45	-5	28,228	-0.02%
2020/02/21	5	41.91	5	41.99	41.70	0	28,350	0.00%
2020/02/20	5	42.08	5	42.32	42.00	0	28,511	0.00%
2020/02/19	5	41.70	5	41.62	41.75	0	28,704	0.00%
2020/02/18	64	41.25	50	41.16	41.10	14	29,215	0.05%
2020/02/17	2	41.08	0	0.00	41.35	2	29,396	0.01%
2020/02/14	3	41.83	2	42.23	41.50	1	29,899	0.00%
2020/02/13	68	42.13	70	42.94	42.05	-2	30,681	-0.01%
2020/02/12	4	41.91	41	41.57	42.85	-37	31,059	-0.12%
2020/02/11	3	40.05	16	40.13	40.30	-13	30,346	-0.04%
2020/02/10	4	37.16	12	38.05	39.85	-8	30,380	-0.03%
2020/02/07	13	39.46	2	39.50	38.90	11	30,561	0.04%
2020/02/06	4	40.25	1	39.50	40.20	3	30,529	0.01%
2020/02/05	4	39.68	3	40.07	39.15	1	30,330	0.00%
2020/02/04	2	39.65	3	39.43	40.25	-1	29,924	0.00%
2020/02/03	0	0.00	1	36.25	36.75	-1	29,326	0.00%
2020/01/31	33	38.94	21	38.72	38.65	12	29,221	0.04%
2020/01/30	8	40.46	8	40.40	40.35	0	28,739	0.00%
2020/01/20	3	44.17	1	44.80	44.80	2	28,516	0.01%
2020/01/17	7	43.91	2	43.58	43.25	5	28,408	0.02%
2020/01/16	10	44.04	0	0.00	43.60	10	28,750	0.03%
2020/01/15	10	44.98	0	0.00	44.75	10	28,458	0.04%
2020/01/14	0	0.00	9	45.12	45.40	-9	29,106	-0.03%
2020/01/13	6	42.91	8	43.48	43.90	-2	28,019	-0.01%
2020/01/10	0	0.00	2	42.05	42.40	-2	27,883	-0.01%
2020/01/09	1	41.05	1	41.05	41.05	0	28,095	0.00%
2020/01/08	0	0.00	1	40.55	40.45	-1	28,732	0.00%
2020/01/07	0	0.00	1	41.15	41.30	-1	29,020	0.00%
2020/01/06	2	41.15	2	41.60	41.35	0	29,488	0.00%
2020/01/03	44	43.59	41	42.55	42.50	3	29,657	0.01%
2020/01/02	14	42.61	15	43.04	43.60	-1	29,556	0.00%
2019/12/31	0	0.00	40	42.10	42.00	-40	29,407	-0.14%
2019/12/30	10	41.60	12	41.80	41.80	-2	29,720	-0.01%
2019/12/27	1	41.40	7	41.59	41.65	-6	29,875	-0.02%
2019/12/26	25	41.33	23	41.10	41.10	2	30,009	0.01%
2019/12/25	14	41.48	1	41.45	41.50	13	30,110	0.04%
2019/12/24	68	41.80	26	42.11	42.25	42	30,221	0.14%
2019/12/23	6	42.29	0	0.00	41.50	6	29,838	0.02%
2019/12/20	7	44.00	7	43.85	44.10	0	29,535	0.00%
2019/12/19	3	44.33	3	43.85	43.90	0	29,698	0.00%
2019/12/18	6	45.05	1	44.95	44.80	5	29,918	0.02%
2019/12/17	9	45.95	74	46.21	45.75	-65	30,235	-0.21%
2019/12/16	10	44.85	14	45.10	45.40	-4	30,282	-0.01%
2019/12/13	26.4	44.59	25	44.51	44.30	1.4	30,577	0.00%
2019/12/12	4.5	44.78	0	0.00	44.75	4.5	30,970	0.01%
2019/12/11	1	44.20	0	0.00	43.90	1	31,881	0.00%
2019/12/10	12	43.85	11	43.96	44.00	1	32,413	0.00%
2019/12/09	0	0.00	1	45.10	44.35	-1	32,396	0.00%
2019/12/06	1	44.75	1	44.85	44.75	0	33,039	0.00%
2019/12/05	11	44.86	2	44.78	44.60	9	33,533	0.03%
2019/12/04	2	44.50	0	0.00	44.20	2	34,215	0.01%
2019/12/03	5	44.12	2	44.55	44.80	3	36,255	0.01%
2019/12/02	48	44.54	18	44.28	44.15	30	36,548	0.08%
2019/11/29	42	46.34	30	47.30	46.15	12	37,032	0.03%
2019/11/28	144	47.70	166	47.54	47.00	-22	36,977	-0.06%	大買/大賣/
2019/11/27	77	47.14	29	46.88	47.00	48	36,689	0.13%
2019/11/26	15	46.84	10	46.69	46.35	5	36,692	0.01%
2019/11/25	3	46.42	0	0.00	46.35	3	36,504	0.01%
2019/11/22	15	47.78	12	47.17	47.00	3	36,500	0.01%
2019/11/21	36	48.00	38	48.01	48.00	-2	36,640	-0.01%
2019/11/20	10	48.18	8	48.66	48.80	2	37,003	0.01%
2019/11/19	9	48.65	2	49.00	48.55	7	37,762	0.02%
2019/11/18	7	49.37	10	49.80	49.65	-3	37,745	-0.01%
2019/11/15	11	49.67	10	49.06	48.50	1	37,910	0.00%
2019/11/14	2	48.78	6	48.54	48.10	-4	37,402	-0.01%
2019/11/13	8	48.34	6	48.47	48.30	2	37,744	0.01%
2019/11/12	6	49.03	8	48.99	50.00	-2	38,117	-0.01%
2019/11/11	6	47.40	28	47.39	47.10	-22	38,339	-0.06%
2019/11/08	6	46.05	9	45.99	46.00	-3	37,832	-0.01%
2019/11/07	16	45.26	19	45.32	45.90	-3	38,154	-0.01%
2019/11/06	63	46.14	35	45.36	45.20	28	38,583	0.07%
2019/11/05	23	47.82	21	47.95	47.50	2	38,615	0.01%
2019/11/04	6	47.52	5	47.95	47.40	1	39,116	0.00%
2019/11/01	13	46.92	13	47.22	47.20	0	39,316	0.00%
2019/10/31	1	47.50	0	0.00	47.15	1	40,213	0.00%
2019/10/30	2	47.68	5	47.90	48.25	-3	40,268	-0.01%
2019/10/29	11	47.45	10	47.70	46.90	1	40,202	0.00%
2019/10/28	5	47.76	10	47.84	47.50	-5	40,359	-0.01%
2019/10/25	14	47.64	16	47.91	48.20	-2	40,460	0.00%
2019/10/24	14	48.33	15	48.42	48.15	-1	40,493	0.00%
2019/10/23	11	48.34	13	48.12	48.25	-2	40,302	0.00%
2019/10/22	13	48.07	39	48.04	48.25	-26	40,503	-0.06%
2019/10/21	58	46.10	64	46.15	45.85	-6	40,114	-0.01%
2019/10/18	23	46.38	25	46.37	46.20	-2	40,718	0.00%
2019/10/17	18	47.35	0	0.00	47.00	18	42,029	0.04%
2019/10/16	15	47.35	30	47.78	47.80	-15	43,605	-0.03%
2019/10/15	25	46.56	19	46.57	46.55	6	43,671	0.01%
2019/10/14	8	44.66	19	45.31	46.35	-11	43,508	-0.03%
2019/10/09	10	43.96	1	44.65	43.10	9	43,186	0.02%
2019/10/08	10	46.02	6	46.55	45.60	4	43,288	0.01%
2019/10/07	2	46.28	7	46.55	46.40	-5	43,819	-0.01%
2019/10/04	6	45.83	5	45.84	45.30	1	44,048	0.00%
2019/10/03	2	44.05	6	44.88	45.15	-4	44,257	-0.01%
2019/10/02	6	43.88	5	44.11	44.80	1	44,342	0.00%
2019/10/01	23	44.03	23	43.88	44.20	0	44,433	0.00%
2019/09/27	5	43.87	2	44.45	43.65	3	44,569	0.01%
2019/09/26	4	45.56	4	45.53	45.20	0	44,804	0.00%
2019/09/25	1	45.85	0	0.00	45.50	1	45,212	0.00%
2019/09/24	1	46.90	0	0.00	46.65	1	45,998	0.00%
2019/09/23	20	47.62	5.3	47.45	47.65	14.7	46,264	0.03%
2019/09/20	5	45.88	6	46.08	46.50	-1	46,602	0.00%
2019/09/19	7	46.51	0	0.00	46.50	7	46,573	0.02%
2019/09/18	6	46.46	4	46.34	46.30	2	46,481	0.00%
2019/09/17	15	46.61	19	46.73	46.10	-4	46,224	-0.01%
2019/09/16	17	45.65	19	45.79	46.80	-2	46,336	0.00%
2019/09/12	1	44.40	4	44.33	44.95	-3	46,632	-0.01%
2019/09/11	2	43.45	1	43.25	43.25	1	47,238	0.00%
2019/09/10	7	43.44	4	43.50	43.05	3	47,453	0.01%
2019/09/09	4	44.08	5	44.07	44.80	-1	47,335	0.00%
2019/09/06	35	44.69	36	44.02	43.85	-1	47,198	0.00%
2019/09/05	112	43.16	118	42.96	44.65	-6	46,991	-0.01%	大買/大賣/
2019/09/04	2	41.30	4	40.70	41.25	-2	45,506	0.00%
2019/09/03	11	41.41	18	41.04	39.80	-7	46,523	-0.02%
2019/09/02	1	39.40	13	39.55	40.00	-12	46,195	-0.03%
2019/08/30	14	39.79	19	39.65	39.05	-5	46,240	-0.01%
2019/08/29	1	39.20	2	39.13	39.05	-1	46,775	0.00%
2019/08/28	6	38.70	2	38.85	38.85	4	46,957	0.01%
2019/08/27	7	38.94	18.1	39.22	38.55	-11.1	47,307	-0.02%
2019/08/26	20	39.03	21	39.25	38.80	-1	47,564	0.00%
2019/08/23	28	40.50	12	40.91	40.65	16	47,781	0.03%
2019/08/22	36	41.08	35	40.89	41.10	1	47,682	0.00%
2019/08/21	24	39.82	11	39.35	39.55	13	46,899	0.03%
2019/08/20	1	40.35	23	40.17	39.90	-22	47,010	-0.05%
2019/08/16	12	40.03	13	39.55	39.25	-1	48,111	0.00%
2019/08/15	13	39.59	16	39.90	39.85	-3	48,224	-0.01%
2019/08/14	7	39.31	21	39.45	39.00	-14	47,799	-0.03%
2019/08/13	9	37.42	3	37.58	37.10	6	47,419	0.01%
2019/08/12	3	37.95	4	38.04	38.05	-1	48,458	0.00%
2019/08/08	3	37.67	8	37.14	38.15	-5	49,224	-0.01%
2019/08/07	11	36.88	19	37.08	36.35	-8	49,545	-0.02%
2019/08/06	13	34.55	16	34.33	35.75	-3	49,334	-0.01%
2019/08/05	15	37.00	13	36.92	35.90	2	49,294	0.00%
2019/08/02	32	35.36	11	35.98	36.65	21	49,868	0.04%
2019/08/01	2	37.48	4	37.43	37.25	-2	49,421	0.00%
2019/07/31	16.1	38.08	19	38.07	38.00	-2.9	49,781	-0.01%
2019/07/30	14	39.51	5	38.65	38.70	9	49,785	0.02%
2019/07/29	7	40.81	13	40.68	40.20	-6	50,021	-0.01%
2019/07/26	7	40.99	4	41.11	41.15	3	50,057	0.01%
2019/07/25	4	40.80	3	40.65	40.60	1	50,000	0.00%
2019/07/24	10	40.76	10	40.22	39.50	0	50,101	0.00%
2019/07/23	27	40.54	6	40.56	40.20	21	50,660	0.04%
2019/07/22	3	41.02	8	41.47	41.75	-5	50,543	-0.01%
2019/07/19	28	41.23	38	41.43	40.60	-10	50,467	-0.02%
2019/07/18	41	39.32	44	39.71	39.50	-3	49,616	-0.01%
2019/07/17	4	37.65	2	37.58	37.15	2	48,002	0.00%
2019/07/16	3	37.38	1	37.55	36.85	2	47,536	0.00%
2019/07/15	2	36.73	3	37.18	37.20	-1	48,060	0.00%
2019/07/12	3	37.03	5	37.67	36.70	-2	48,068	0.00%
2019/07/11	3	36.88	40	37.40	37.50	-37	47,836	-0.08%
2019/07/10	6	35.98	5	35.97	35.80	1	47,672	0.00%
2019/07/09	8	35.48	1	36.95	35.30	7	47,496	0.01%
2019/07/08	6	37.15	2	37.23	37.15	4	47,678	0.01%
2019/07/05	28	37.40	4	37.60	37.45	24	48,388	0.05%
2019/07/04	12	37.48	26	37.52	37.30	-14	49,413	-0.03%
2019/07/03	21	37.35	14	37.16	37.20	7	50,337	0.01%
2019/07/02	9	38.41	9	38.52	38.50	0	51,725	0.00%
2019/07/01	17	38.36	15	38.54	38.75	2	52,740	0.00%
2019/06/28	5	35.41	1	35.45	35.25	4	52,305	0.01%
2019/06/27	17	35.43	71	34.92	35.50	-54	53,133	-0.10%
2019/06/26	60	34.48	13	34.48	34.50	47	53,161	0.09%
2019/06/25	5	34.29	6	34.13	34.00	-1	53,193	0.00%
2019/06/24	34	34.26	31	34.28	34.60	3	53,604	0.01%
2019/06/21	3	35.17	7	35.35	34.55	-4	54,627	-0.01%
2019/06/20	19	35.11	21	35.22	35.40	-2	54,301	0.00%
2019/06/19	1	34.15	42	34.08	34.75	-41	53,334	-0.08%
2019/06/18	19	31.52	11	31.61	31.60	8	52,857	0.02%
2019/06/17	18	32.06	11	32.29	32.00	7	53,956	0.01%
2019/06/14	18	32.23	24	32.71	31.80	-6	54,160	-0.01%
2019/06/13	15	32.80	9	33.12	32.60	6	54,797	0.01%
2019/06/12	17	33.02	8	33.23	32.95	9	54,846	0.02%
2019/06/11	23	32.86	28	32.71	33.50	-5	54,597	-0.01%
2019/06/10	19	29.83	20	30.12	31.00	-1	53,189	0.00%
2019/06/06	3	28.62	4	28.56	28.65	-1	52,550	0.00%
2019/06/05	13	29.90	4	30.16	28.70	9	52,461	0.02%
2019/06/04	11	29.51	17	29.34	29.45	-6	52,060	-0.01%
2019/06/03	7	28.96	5	29.23	28.70	2	52,433	0.00%
2019/05/31	18	29.31	10	28.93	29.95	8	52,430	0.02%
2019/05/30	9	28.88	10	28.87	28.60	-1	52,743	0.00%
2019/05/29	3.2	27.39	12	27.20	28.65	-8.8	52,975	-0.02%
2019/05/28	8	28.29	2	28.30	28.00	6	52,718	0.01%
2019/05/27	5	28.25	11	28.05	28.15	-6	52,957	-0.01%
2019/05/24	17	28.38	10	28.75	28.00	7	52,971	0.01%
2019/05/23	26	28.52	23	28.51	28.30	3	52,209	0.01%
2019/05/22	13	31.05	15	31.25	30.45	-2	51,339	0.00%
2019/05/21	5	30.80	7	30.97	31.15	-2	50,851	0.00%
2019/05/20	16	30.86	9	31.11	30.45	7	50,485	0.01%
2019/05/17	41	33.29	24	33.57	31.60	17	49,911	0.03%
2019/05/16	17	35.66	9	35.41	34.70	8	48,884	0.02%
2019/05/15	27	37.01	40	36.91	37.50	-13	48,004	-0.03%
2019/05/14	13	35.41	3	35.45	35.00	10	47,407	0.02%
2019/05/13	11	35.34	19	35.38	35.80	-8	47,291	-0.02%
2019/05/10	3	34.65	8	35.21	34.40	-5	47,036	-0.01%
2019/05/09	8	34.74	6	35.54	33.80	2	46,479	0.00%
2019/05/08	61	35.06	88	35.41	35.60	-27	46,563	-0.06%
2019/05/07	7	34.56	12	34.61	34.55	-5	46,466	-0.01%
2019/05/06	17	32.84	11	33.04	33.05	6	46,278	0.01%
2019/05/03	5	34.64	7	34.86	34.80	-2	46,117	0.00%
2019/05/02	2	33.95	4	34.46	34.40	-2	46,079	0.00%
2019/04/30	9	33.69	24	33.78	34.45	-15	46,322	-0.03%
2019/04/29	16	33.26	16	33.08	32.50	0	45,976	0.00%
2019/04/26	8	36.39	8	36.48	36.05	0	45,347	0.00%
2019/04/25	8	37.25	3	37.50	37.95	5	44,961	0.01%
2019/04/24	4	36.54	10	37.29	37.95	-6	44,559	-0.01%
2019/04/23	6	36.66	5	36.60	36.25	1	44,060	0.00%
2019/04/22	10	37.79	4	37.94	37.60	6	44,178	0.01%
2019/04/19	35	38.01	40	38.00	37.60	-5	44,972	-0.01%
2019/04/18	7	37.80	3	37.42	37.00	4	44,786	0.01%
2019/04/17	7	37.87	13	38.19	37.55	-6	46,337	-0.01%
2019/04/16	6	37.55	5	37.82	37.25	1	46,299	0.00%
2019/04/15	10	37.02	2	37.10	37.10	8	46,543	0.02%
2019/04/12	6	37.00	4	36.84	36.70	2	47,031	0.00%
2019/04/11	7	36.77	14	36.83	36.25	-7	47,585	-0.01%
2019/04/10	29	36.33	17	36.98	36.00	12	47,233	0.03%
2019/04/09	26	36.90	6	37.84	36.35	20	46,493	0.04%
2019/04/08	14	37.58	22	37.96	39.25	-8	46,201	-0.02%
2019/04/03	17	34.86	45	35.13	36.05	-28	44,730	-0.06%
2019/04/02	19	32.89	15	32.37	32.95	4	43,720	0.01%
2019/04/01	21	31.34	62	31.79	32.30	-41	43,301	-0.09%
2019/03/29	17	29.69	16	30.06	29.60	1	41,989	0.00%
2019/03/28	6	29.66	2	29.88	29.90	4	41,685	0.01%
2019/03/27	15	29.26	7	29.34	29.65	8	42,032	0.02%
2019/03/26	47	29.87	19	29.97	28.80	28	42,145	0.07%
2019/03/25	14	29.61	13	29.62	30.30	1	41,759	0.00%
2019/03/22	17	29.77	18	29.87	29.85	-1	42,580	0.00%
2019/03/21	14	29.98	15	30.00	30.15	-1	43,142	0.00%
2019/03/20	183	29.74	223	30.05	29.20	-40	43,479	-0.09%	大買/大賣/
2019/03/19	48	27.90	43	28.61	27.80	5	43,091	0.01%
2019/03/18	3	26.65	13	27.01	28.45	-10	43,621	-0.02%
2019/03/15	8	26.08	12	25.97	25.90	-4	44,889	-0.01%
2019/03/14	1	25.45	33	25.19	25.45	-32	45,411	-0.07%
2019/03/13	32	25.05	0	0.00	24.90	32	45,916	0.07%
2019/03/12	0	0.00	1	25.10	24.80	-1	46,127	0.00%
2019/03/11	1	24.85	0	0.00	24.40	1	46,637	0.00%
2019/03/08	0	0.00	2	24.75	24.90	-2	47,477	0.00%
2019/03/07	13	25.35	16	25.28	25.25	-3	48,383	-0.01%
2019/03/06	5	24.85	2	24.65	24.65	3	48,546	0.01%
2019/03/05	23	25.12	4	25.10	24.60	19	48,447	0.04%
2019/03/04	2	25.18	2	25.73	26.25	0	48,144	0.00%
2019/02/27	6	24.16	2	24.38	24.10	4	47,438	0.01%
2019/02/26	13	24.91	13	24.84	24.25	0	47,534	0.00%
2019/02/25	13	24.43	13	24.17	24.55	0	47,565	0.00%
2019/02/22	1	23.20	8	23.40	23.15	-7	47,565	-0.01%
2019/02/20	3	23.72	0	0.00	23.45	3	48,306	0.01%
2019/02/19	1	23.90	1	24.10	23.90	0	49,978	0.00%
2019/02/18	11	23.91	3	24.75	23.70	8	51,142	0.02%
2019/02/14	2	24.28	101	24.50	24.20	-99	51,262	-0.19%	大賣/
2019/02/13	1	24.10	29	24.07	24.10	-28	51,254	-0.05%
2019/02/12	30	23.84	2	23.85	23.50	28	50,880	0.06%
2019/02/11	9	23.09	1	23.05	23.25	8	50,453	0.02%
2019/01/30	9	22.85	12	22.84	22.50	-3	50,157	-0.01%
2019/01/29	1	22.50	25	22.47	22.85	-24	49,844	-0.05%
2019/01/28	23	22.34	18	22.46	22.35	5	49,256	0.01%
2019/01/25	1	21.70	1	21.85	21.70	0	48,865	0.00%
2019/01/24	6	21.56	6	21.74	21.60	0	48,687	0.00%
2019/01/23	12	21.27	11	21.07	21.15	1	48,309	0.00%
2019/01/22	34	21.47	3	21.58	21.35	31	48,270	0.06%
2019/01/21	4	22.23	3	22.22	22.10	1	48,107	0.00%
2019/01/18	0	0.00	5	21.96	22.15	-5	47,932	-0.01%
2019/01/17	2	21.78	1	21.80	21.45	1	47,527	0.00%
2019/01/16	2	21.40	4	21.30	21.55	-2	47,486	0.00%
2019/01/15	62	21.17	12	21.09	21.10	50	47,224	0.11%
2019/01/14	24	20.69	3	20.80	21.05	21	47,003	0.04%
2019/01/11	24	21.43	13	21.56	21.20	11	46,587	0.02%
2019/01/10	18	22.07	14	21.99	22.10	4	45,563	0.01%
2019/01/09	31	22.43	5	22.92	22.05	26	45,111	0.06%
2019/01/08	23	24.22	22	24.21	24.45	1	43,553	0.00%
2019/01/07	7	24.58	7	24.76	24.10	0	43,384	0.00%
2019/01/04	7	24.04	4	23.99	23.90	3	42,886	0.01%
2019/01/03	5	23.99	10	23.86	24.20	-5	42,612	-0.01%
2019/01/02	2	22.98	24	23.06	23.10	-22	42,096	-0.05%
2018/12/28	21	22.42	5	22.75	22.30	16	41,712	0.04%
2018/12/27	15	22.52	24	22.83	23.20	-9	41,775	-0.02%
2018/12/26	6	21.73	4	21.88	21.20	2	40,818	0.00%
2018/12/25	17	22.24	3	22.35	22.05	14	40,503	0.03%
2018/12/24	3	22.95	16	23.36	23.45	-13	40,305	-0.03%
2018/12/22	2	23.00	0	0.00	22.60	2	40,166	0.00%
2018/12/21	6	22.76	4	22.84	22.90	2	40,995	0.00%
2018/12/20	19	22.71	73	22.45	22.95	-54	40,686	-0.13%
2018/12/19	12	22.43	6	22.48	22.25	6	40,167	0.01%
2018/12/18	0	0.00	46	22.67	23.10	-46	40,020	-0.11%
2018/12/17	9	22.81	49	22.97	22.45	-40	39,933	-0.10%
2018/12/14	9	22.76	12	23.20	22.60	-3	39,015	-0.01%
2018/12/13	14	23.23	9	23.72	22.95	5	38,567	0.01%
2018/12/12	9	24.47	7	25.29	24.20	2	38,480	0.01%
2018/12/11	22	24.75	38	24.67	24.65	-16	39,611	-0.04%
2018/12/10	32	24.31	41	24.27	24.45	-9	39,067	-0.02%
2018/12/07	51	21.57	59	22.07	23.35	-8	37,090	-0.02%
2018/12/06	13	22.82	17	22.29	21.25	-4	36,201	-0.01%
2018/12/05	3	22.77	6	22.68	22.90	-3	35,368	-0.01%
2018/12/04	6	22.92	17	22.81	22.55	-11	35,143	-0.03%
2018/12/03	16	22.50	14	22.50	22.75	2	34,558	0.01%
2018/11/30	40	21.40	46	21.03	21.15	-6	33,688	-0.02%
2018/11/29	3	20.43	13	20.40	20.00	-10	32,619	-0.03%
2018/11/27	3	19.70	0	0.00	20.00	3	32,012	0.01%
2018/11/26	0	0.00	10	18.88	18.75	-10	31,484	-0.03%
2018/11/23	6	18.53	6	18.83	18.70	0	31,339	0.00%
2018/11/22	5	19.66	46	19.01	18.65	-41	31,097	-0.13%
2018/11/21	12	19.77	0	0.00	20.05	12	30,694	0.04%
2018/11/20	0	0.00	2	19.73	19.95	-2	30,241	-0.01%
2018/11/16	10	19.95	21	19.92	19.65	-11	30,298	-0.04%
2018/11/15	6	17.77	229	17.61	18.70	-223	28,350	-0.79%	大賣/鉅額交易
2018/11/14	0	0.00	2	17.05	17.00	-2	26,927	-0.01%
2018/11/13	20	16.50	20	16.75	16.85	0	26,700	0.00%
2018/11/12	78	16.74	80	16.97	16.70	-2	26,521	-0.01%
2018/11/08	20	15.85	0	0.00	15.80	20	26,801	0.07%
2018/11/07	0	0.00	25	16.04	16.10	-25	27,035	-0.09%
2018/11/06	5	15.60	0	0.00	15.45	5	27,593	0.02%
2018/11/05	0	0.00	1	16.00	16.00	-1	27,724	0.00%
2018/11/02	0	0.00	1	15.95	15.60	-1	28,102	0.00%
2018/10/30	2	14.38	1	14.65	14.65	1	27,564	0.00%
2018/10/29	2	15.28	4	14.90	14.60	-2	27,263	-0.01%
2018/10/25	5	15.91	2	16.05	16.00	3	26,810	0.01%
2018/10/24	0	0.00	1	16.55	16.45	-1	26,656	0.00%
2018/10/19	6	16.00	5	16.15	16.20	1	26,532	0.00%
2018/10/18	0	0.00	2	16.53	16.60	-2	26,337	-0.01%
2018/10/17	0	0.00	1	16.25	16.05	-1	26,163	0.00%
2018/10/16	2	16.05	0	0.00	15.85	2	25,958	0.01%
2018/10/15	1	15.95	0	0.00	16.30	1	25,623	0.00%
2018/10/12	6	16.05	6	16.20	16.45	0	25,490	0.00%
2018/10/11	17	15.84	17	16.11	15.80	0	25,153	0.00%
2018/10/09	72	18.18	0	0.00	17.55	72	24,461	0.29%
2018/10/08	1	18.90	20	19.15	19.20	-19	23,636	-0.08%
2018/10/05	101	18.51	109	18.76	18.65	-8	23,400	-0.03%	大買/大賣/
2018/10/04	14	19.30	5	19.26	19.15	9	22,736	0.04%
2018/10/03	10	19.68	9	19.62	19.50	1	22,549	0.00%
2018/10/02	1	19.80	2	19.55	19.55	-1	22,337	0.00%
2018/10/01	23	20.29	11	20.05	20.15	12	21,979	0.05%
2018/09/28	184	20.14	198	20.41	20.05	-14	21,947	-0.06%	大買/大賣/
2018/09/27	6	19.58	8	19.91	19.55	-2	21,033	-0.01%
2018/09/26	4	20.08	3	20.02	20.00	1	20,762	0.00%
2018/09/25	6	19.98	22	20.18	20.30	-16	20,528	-0.08%
2018/09/21	11	18.91	6	18.83	19.10	5	19,851	0.03%
2018/09/20	19	20.00	26	19.84	19.75	-7	18,981	-0.04%
2018/09/19	11	20.30	9	19.91	19.70	2	18,655	0.01%
2018/09/18	3	19.90	6	20.04	19.85	-3	18,040	-0.02%
2018/09/17	4	20.05	83	20.12	20.05	-79	17,160	-0.46%
2018/09/14	9	18.71	29	18.64	19.00	-20	14,851	-0.13%
2018/09/12	18	17.86	2	17.98	18.15	16	13,716	0.12%
2018/09/11	0	0.00	6	17.57	17.70	-6	13,564	-0.04%
2018/09/10	6	16.88	0	0.00	16.90	6	13,926	0.04%
2018/09/07	4	17.64	5	17.65	17.60	-1	15,843	-0.01%
2018/09/06	4	18.40	0	0.00	18.00	4	16,187	0.02%
2018/09/05	14	18.20	2	18.35	18.20	12	16,433	0.07%
2018/09/04	28	18.16	25	17.98	18.10	3	16,252	0.02%
2018/08/30	0	0.00	2	17.80	17.80	-2	15,546	-0.01%
2018/08/29	4	17.85	23	17.91	17.85	-19	15,551	-0.12%
2018/08/28	16	18.32	0	0.00	18.00	16	15,641	0.10%
2018/08/27	3	17.90	0	0.00	17.95	3	15,741	0.02%
2018/08/24	81	18.05	0	0.00	18.00	81	15,638	0.52%
2018/08/23	18	18.03	16	17.90	18.20	2	15,332	0.01%
2018/08/22	6	17.20	2	17.13	17.20	4	14,617	0.03%
2018/08/20	5	17.30	0	0.00	17.00	5	14,688	0.03%
2018/08/17	4	18.00	6	17.60	17.60	-2	14,521	-0.01%
2018/08/16	3	17.63	6	17.78	17.85	-3	14,172	-0.02%
2018/08/15	22	17.38	23	17.27	17.25	-1	13,676	-0.01%
2018/08/14	10	17.25	12	17.40	17.40	-2	13,305	-0.02%
2018/08/13	8	17.06	8	17.23	17.10	0	13,070	0.00%
2018/08/10	23	16.78	21	16.70	16.65	2	12,408	0.02%
2018/08/09	8	16.83	9	16.70	17.00	-1	12,170	-0.01%
2018/08/07	0	0.00	52	16.10	16.20	-52	12,010	-0.43%
2018/08/02	2	16.05	1	16.10	15.95	1	12,278	0.01%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/27	0	0.00	2	16.68	16.70	-2	12,434	-0.02%
2018/07/26	4	16.40	1	16.35	16.35	3	12,468	0.02%
2018/07/25	1	16.40	2	16.55	16.55	-1	12,586	-0.01%
2018/07/23	1	16.15	0	16.40	16.40	1	12,732	0.01%
2018/07/19	2	16.45	0	0.00	16.45	2	13,167	0.02%
2018/07/18	2	16.30	2	16.25	16.35	0	13,360	0.00%
2018/07/11	5	15.90	21	15.90	15.90	-16	13,831	-0.12%
2018/07/10	10	15.95	0	0.00	15.95	10	13,873	0.07%
2018/07/09	11	15.55	0	0.00	15.50	11	13,935	0.08%
2018/07/06	5	15.40	0	0.00	15.40	5	14,054	0.04%
2018/07/04	0	0.00	31	15.90	15.85	-31	13,881	-0.22%
2018/07/03	2	16.05	0	0.00	15.80	2	13,830	0.01%
2018/07/02	45	16.46	5	16.35	16.20	40	13,791	0.29%
2018/06/27	10	16.25	0	0.00	16.20	10	13,772	0.07%
2018/06/26	5	16.40	15	16.53	16.40	-10	13,846	-0.07%
2018/06/22	5	16.95	0	0.00	16.90	5	14,169	0.04%
2018/06/21	2	17.20	12	17.17	17.10	-10	14,225	-0.07%
2018/06/20	7	17.34	5	17.20	17.20	2	14,345	0.01%
2018/06/19	21	17.73	25	17.60	17.40	-4	14,405	-0.03%
2018/06/15	91	18.26	93	18.79	17.70	-2	14,212	-0.01%
2018/06/14	56	17.39	32	17.31	17.70	24	12,301	0.20%
2018/06/13	43	17.39	19	17.37	17.15	24	12,135	0.20%
2018/06/12	15	17.15	0	0.00	17.05	15	11,916	0.13%
2018/06/11	1	17.20	0	0.00	17.10	1	12,169	0.01%
2018/06/08	0	0.00	2	17.15	17.15	-2	12,277	-0.02%
2018/06/07	0	0.00	3	17.30	17.10	-3	12,593	-0.02%
2018/06/06	3	17.45	1	17.45	17.25	2	12,775	0.02%
2018/06/05	1	17.30	0	0.00	17.25	1	12,917	0.01%
2018/06/04	0	0.00	26	17.38	17.60	-26	13,377	-0.19%
2018/05/31	4	16.95	5	16.80	16.80	-1	13,361	-0.01%
2018/05/30	5	16.80	0	0.00	16.80	5	13,572	0.04%
2018/05/29	1	17.05	1	17.15	17.05	0	13,743	0.00%
2018/05/28	11	17.45	1	17.45	17.40	10	14,087	0.07%
2018/05/25	5	17.35	0	0.00	17.20	5	14,339	0.03%
2018/05/24	5	17.45	3	17.50	17.40	2	14,560	0.01%
2018/05/23	4	17.50	0	0.00	17.40	4	15,030	0.03%
2018/05/22	14	17.67	0	0.00	17.50	14	15,826	0.09%
2018/05/21	0	0.00	9	17.67	17.65	-9	16,406	-0.05%
2018/05/17	5	17.65	5	17.50	17.50	0	17,382	0.00%
2018/05/16	5	17.45	0	0.00	17.50	5	17,687	0.03%
2018/05/15	3	17.42	3	17.55	17.35	0	18,190	0.00%
2018/05/10	5	17.15	15	17.45	17.35	-10	20,996	-0.05%
2018/05/09	0	0.00	2	17.15	17.15	-2	21,965	-0.01%
2018/05/08	3	17.30	5	17.20	17.20	-2	24,181	-0.01%
2018/05/07	2	16.90	0	0.00	16.85	2	25,602	0.01%
2018/05/04	1	16.80	5	17.20	16.75	-4	27,077	-0.01%
2018/05/03	6	17.33	1	17.30	17.25	5	28,152	0.02%
2018/05/02	0	0.00	1	17.05	17.05	-1	29,687	0.00%
2018/04/30	2	16.90	2	17.05	16.80	0	29,843	0.00%
2018/04/27	2	16.25	1	16.55	16.50	1	30,038	0.00%
2018/04/26	1	16.80	0	0.00	16.60	1	30,253	0.00%
2018/04/25	2	16.10	2	16.80	16.80	0	30,650	0.00%
2018/04/24	2	17.25	0	0.00	16.90	2	30,719	0.01%
2018/04/23	52	18.00	2	18.25	17.95	50	31,375	0.16%
2018/04/20	2	18.20	8	18.27	18.25	-6	31,439	-0.02%
2018/04/19	8	18.37	1	18.35	18.20	7	31,528	0.02%
2018/04/18	1	18.05	0	0.00	18.05	1	31,638	0.00%
2018/04/17	2	18.18	2	18.30	18.05	0	31,653	0.00%
2018/04/16	23	18.49	0	0.00	18.35	23	31,826	0.07%
2018/04/13	1	18.80	0	0.00	18.75	1	32,570	0.00%
2018/04/12	1	18.75	43	18.84	18.65	-42	32,799	-0.13%
2018/04/11	41	18.05	0	0.00	18.00	41	32,798	0.13%
2018/04/10	1	18.15	0	0.00	18.10	1	32,831	0.00%
2018/04/09	1	18.15	0	0.00	18.15	1	32,971	0.00%
2018/04/02	3	18.87	1	18.80	18.75	2	33,166	0.01%
2018/03/31	0	0.00	2	18.85	18.85	-2	33,427	-0.01%
2018/03/30	1	18.85	1	18.80	18.85	0	33,583	0.00%
2018/03/29	1	18.85	0	0.00	18.85	1	33,733	0.00%
2018/03/28	7	19.35	0	0.00	19.20	7	33,833	0.02%
2018/03/27	15	19.07	2	19.60	19.65	13	33,767	0.04%
2018/03/23	10	18.66	2	18.70	18.70	8	33,972	0.02%
2018/03/22	0	0.00	2	19.20	19.20	-2	34,072	-0.01%
2018/03/21	6	20.00	7	19.95	19.95	-1	34,411	0.00%
2018/03/20	0	0.00	3	19.95	20.05	-3	34,540	-0.01%
2018/03/19	12	20.08	10	20.05	19.80	2	34,878	0.01%
2018/03/16	0	0.00	126	20.18	19.75	-126	35,823	-0.35%	大賣/鉅額交易
2018/03/15	4	20.29	7	20.03	20.05	-3	36,500	-0.01%
2018/03/14	10	19.90	5	19.85	19.85	5	36,260	0.01%
2018/03/13	0	0.00	13	20.19	20.15	-13	36,428	-0.04%
2018/03/12	14	19.76	7	19.85	19.85	7	36,767	0.02%
2018/03/08	16	19.67	11	19.86	19.80	5	36,560	0.01%
2018/03/07	8	19.02	10	18.98	19.10	-2	35,992	-0.01%
2018/03/06	6	19.00	6	19.25	19.25	0	35,838	0.00%
2018/03/05	26	19.28	16	19.44	18.80	10	35,853	0.03%
2018/03/02	12	19.63	2	19.60	19.55	10	35,579	0.03%
2018/03/01	10	20.35	4	20.51	20.15	6	35,353	0.02%
2018/02/27	16	19.97	15	20.06	20.20	1	34,992	0.00%
2018/02/26	13	20.10	13	20.16	19.90	0	34,738	0.00%
2018/02/23	19	20.44	45	20.24	20.20	-26	34,638	-0.08%
2018/02/22	16	20.55	7	20.37	20.60	9	34,304	0.03%
2018/02/21	5	20.05	11	19.68	19.90	-6	33,667	-0.02%
2018/02/12	47	18.81	51	19.50	18.50	-4	33,096	-0.01%
2018/02/09	4	18.80	0	0.00	19.00	4	32,711	0.01%
2018/02/08	18	18.94	24	18.73	18.70	-6	32,221	-0.02%
2018/02/07	86	19.88	14	19.84	19.35	72	31,995	0.23%
2018/02/06	18	19.18	94	19.09	19.05	-76	31,452	-0.24%
2018/02/05	5	20.90	21	20.19	21.00	-16	30,419	-0.05%
2018/02/02	74	20.84	43	20.96	20.90	31	29,702	0.10%
2018/02/01	23	21.18	9	21.26	21.10	14	28,889	0.05%
2018/01/31	31	20.49	73	20.52	21.20	-42	28,550	-0.15%
2018/01/30	52	19.99	13	19.83	19.60	39	26,485	0.15%
2018/01/29	29	18.85	42	19.19	19.80	-13	25,279	-0.05%
2018/01/26	58	19.01	12	18.93	18.55	46	24,190	0.19%
2018/01/25	11	18.37	27	18.51	18.60	-16	23,074	-0.07%
2018/01/24	10	17.35	5	17.30	17.30	5	21,455	0.02%
2018/01/23	1	17.25	4	17.55	17.70	-3	21,151	-0.01%
2018/01/22	6	17.67	0	0.00	17.15	6	20,782	0.03%
2018/01/19	2	18.00	17	18.04	17.85	-15	20,467	-0.07%
2018/01/18	6	17.95	2	18.00	17.85	4	19,948	0.02%
2018/01/17	10	17.96	20	17.80	17.90	-10	19,607	-0.05%
2018/01/16	15	17.25	6	17.55	17.55	9	18,760	0.05%
2018/01/15	1	17.55	1	17.60	17.10	0	18,568	0.00%
2018/01/12	31	17.45	1	17.50	17.50	30	18,286	0.16%
2018/01/11	20	17.25	10	17.00	17.30	10	17,938	0.06%
2018/01/10	15	17.00	17	16.86	16.85	-2	17,791	-0.01%
2018/01/09	17	17.49	17	17.61	17.30	0	17,540	0.00%
2018/01/08	3	16.88	1	17.10	17.15	2	16,729	0.01%
2018/01/05	2	16.88	4	16.85	16.90	-2	16,330	-0.01%
2018/01/04	1	16.65	2	16.60	16.65	-1	16,125	-0.01%
2018/01/03	25	16.88	5	16.65	16.60	20	16,023	0.12%

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

元富-吉利券商分點個股進出
元富-吉利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-吉利 券商分點個股進出 元富-吉利 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-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析