欣興 (3037)-元富-安南券商分點個股進出

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
191.0
漲跌
▲8.5
漲幅
+4.66%
成交量
21,003張
產業
上市電子零組件類股
2750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-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	2.1	188.76	5.6	189.39	191.00	-3.4	15,954	-0.02%
2024/05/22	1	182.50	1	182.50	182.50	0	15,873	0.00%
2024/05/20	0.2	180.34	0	0.00	180.50	0.2	16,176	0.00%
2024/05/16	0.2	184.00	1	183.50	183.00	-0.8	17,068	0.00%
2024/05/15	0.1	183.61	1	182.50	182.50	-0.9	17,079	-0.01%
2024/05/14	2	183.75	0	0.00	183.50	2	17,191	0.01%
2024/05/13	2	185.50	0	0.00	186.50	2	17,219	0.01%
2024/05/09	4	191.13	6.1	192.32	190.50	-2.1	17,221	-0.01%
2024/05/08	1.1	189.00	9.4	182.39	189.00	-8.3	17,053	-0.05%
2024/05/07	2	184.00	1	181.50	182.00	1	16,965	0.01%
2024/05/06	0	0.00	8	183.25	184.00	-8	17,182	-0.05%
2024/05/03	3.1	177.50	0	0.00	176.00	3.1	17,232	0.02%
2024/05/02	5.1	179.44	0	0.00	178.00	5.1	17,587	0.03%
2024/04/26	32	185.03	31	182.32	182.50	1	18,070	0.01%
2024/04/25	22	190.48	19.5	190.32	184.00	2.5	18,192	0.01%
2024/04/24	36	184.25	53.2	184.66	187.00	-17.2	17,703	-0.10%
2024/04/23	1	170.00	1.1	170.05	170.00	-0.1	17,511	0.00%
2024/04/22	4.1	169.63	1	169.00	167.50	3.1	17,483	0.02%
2024/04/19	11.1	170.45	3	170.00	170.00	8.1	17,462	0.05%
2024/04/18	0.1	180.00	0	0.00	178.50	0.1	17,256	0.00%
2024/04/17	10	179.00	6	177.08	179.00	4	17,275	0.02%
2024/04/16	3	178.83	2	177.00	177.00	1	17,189	0.01%
2024/04/15	8	184.12	5	185.80	182.50	3	17,092	0.02%
2024/04/12	0	0.00	3.1	193.50	194.00	-3.1	16,828	-0.02%
2024/04/10	2	192.75	0	0.00	191.50	2	17,078	0.01%
2024/04/09	6	192.75	5	195.00	193.50	1	17,147	0.01%
2024/04/08	1	196.00	5.1	198.96	199.00	-4.1	17,073	-0.02%
2024/04/03	2	192.00	2	192.00	192.00	0	16,814	0.00%
2024/04/01	2	194.75	2	195.75	193.00	0	16,727	0.00%
2024/03/29	0	0.00	0	193.00	191.00	0	16,622	0.00%
2024/03/28	1	189.50	1	189.50	190.00	0	16,502	0.00%
2024/03/27	3	192.50	5	192.10	191.50	-2	16,503	-0.01%
2024/03/26	5.2	196.88	15	191.30	190.00	-9.8	16,579	-0.06%
2024/03/25	2	198.50	5	196.80	198.00	-3	16,372	-0.02%
2024/03/22	8	197.50	6	197.99	200.00	2	16,352	0.01%
2024/03/21	9	201.61	16.4	201.57	200.00	-7.4	16,283	-0.05%
2024/03/20	5	195.80	10	196.35	196.50	-5	16,104	-0.03%
2024/03/19	8	192.37	14.1	192.96	192.50	-6	15,743	-0.04%
2024/03/18	1	180.00	24.2	184.39	187.00	-23.2	15,167	-0.15%
2024/03/15	3.1	174.10	2	174.50	172.00	1.1	14,782	0.01%
2024/03/13	2.1	177.54	6	178.00	177.50	-4	14,974	-0.03%
2024/03/12	5.1	181.00	3	181.00	182.00	2	14,884	0.01%
2024/03/11	1	175.50	1	177.00	177.00	0	14,746	0.00%
2024/03/08	1	173.00	10	173.50	173.50	-9	14,819	-0.06%
2024/03/07	1.1	175.45	3	174.17	172.50	-1.9	14,725	-0.01%
2024/03/06	1	174.01	0	0.00	174.00	1	14,683	0.01%
2024/03/05	11	180.77	0	0.00	178.00	11	14,731	0.07%
2024/03/04	0	0.00	1.1	181.45	180.50	-1.1	14,948	-0.01%
2024/03/01	1	179.00	1	178.03	178.00	0	15,050	0.00%
2024/02/29	9	174.50	7	174.00	179.50	2	14,991	0.01%
2024/02/27	23.2	182.59	305	179.85	179.00	-281.8	14,636	-1.93%	大賣/鉅額交易
2024/02/26	303.1	195.96	14.1	194.71	196.00	289	13,782	2.10%	大買/鉅額交易
2024/02/23	2	189.75	2.1	190.86	188.00	-0.1	13,574	0.00%
2024/02/22	2.3	188.91	1	188.93	189.00	1.2	13,899	0.01%
2024/02/21	3	190.00	2	189.00	189.50	1	13,926	0.01%
2024/02/20	4	190.38	4	190.38	190.50	0	13,945	0.00%
2024/02/19	5.1	190.12	20.3	190.80	192.50	-15.2	13,727	-0.11%
2024/02/16	1	182.00	2	181.75	182.00	-1	13,206	-0.01%
2024/02/15	5.1	178.56	3	180.00	180.50	2.1	13,208	0.02%
2024/02/05	2.1	176.52	0	0.00	176.50	2.1	13,201	0.02%
2024/02/02	10	180.00	3	178.67	180.00	7	13,273	0.05%
2024/02/01	0	0.00	2	176.00	177.50	-2	13,239	-0.02%
2024/01/31	3	176.50	1.1	176.50	176.00	1.9	13,263	0.01%
2024/01/29	2	175.50	27.1	177.78	178.00	-25.1	13,226	-0.19%
2024/01/26	9	173.67	7	172.50	171.50	2	13,187	0.02%
2024/01/25	26	174.75	34	174.96	175.50	-8	13,195	-0.06%
2024/01/24	12	171.71	3	170.00	169.50	9	12,861	0.07%
2024/01/23	33	172.61	1.4	172.62	174.50	31.6	12,765	0.25%
2024/01/22	3	173.33	22.4	174.32	175.00	-19.4	12,782	-0.15%
2024/01/19	0	0.00	48.2	165.30	169.50	-48.2	12,792	-0.38%
2024/01/18	1.1	157.45	2	157.75	157.00	-0.9	12,858	-0.01%
2024/01/17	2	158.51	0	0.00	158.50	2	12,936	0.02%
2024/01/16	10	159.00	12.1	162.50	162.00	-2.1	13,170	-0.02%
2024/01/15	1	160.50	3	161.00	159.50	-2	13,188	-0.02%
2024/01/12	15	160.13	0.1	160.80	159.00	15	13,212	0.11%
2024/01/11	3	160.83	0	0.00	160.50	3	13,277	0.02%
2024/01/10	2	160.75	0	0.00	162.50	2	13,469	0.01%
2024/01/09	2	162.75	1	164.48	162.50	1	13,506	0.01%
2024/01/08	0.1	162.00	5	162.40	161.00	-4.9	13,686	-0.04%
2024/01/05	4.2	161.75	0	0.00	160.00	4.2	13,824	0.03%
2024/01/04	7.3	165.57	0.2	167.50	164.50	7.1	13,724	0.05%
2024/01/03	6.3	169.23	3	169.83	170.00	3.3	13,823	0.02%
2024/01/02	3	173.67	1	173.51	173.00	2	13,782	0.01%
2023/12/29	23	175.80	1	174.50	176.00	22	13,827	0.16%
2023/12/28	3	175.83	0	0.00	175.50	3	13,892	0.02%
2023/12/26	22	176.07	21	177.79	177.50	1	14,136	0.01%
2023/12/25	1	175.00	0	177.00	175.00	1	14,217	0.01%
2023/12/22	3	175.67	0	0.00	175.00	3	14,389	0.02%
2023/12/21	0.1	178.55	15	177.03	179.00	-14.9	14,380	-0.10%
2023/12/20	14.5	174.79	1	175.50	173.00	13.5	14,324	0.09%
2023/12/19	1	174.50	1	176.00	174.50	0	14,450	0.00%
2023/12/18	4	177.63	3	178.33	176.00	1	14,520	0.01%
2023/12/15	4	182.00	13	181.58	182.00	-9	14,636	-0.06%
2023/12/14	1	177.50	5.2	180.10	180.50	-4.2	14,685	-0.03%
2023/12/13	2	176.50	0.1	177.00	177.00	1.9	14,720	0.01%
2023/12/12	13	177.92	1	178.00	176.00	12	15,164	0.08%
2023/12/11	14.2	180.10	18	180.47	178.00	-3.8	15,193	-0.02%
2023/12/08	2	174.00	9	173.33	174.50	-7	14,950	-0.05%
2023/12/07	0	0.00	4	171.24	168.50	-4	15,016	-0.03%
2023/12/06	3	171.17	1	170.54	170.00	2	15,083	0.01%
2023/12/05	6	173.17	1	174.00	171.50	5	15,110	0.03%
2023/12/04	4	175.13	2	176.50	177.00	2	14,993	0.01%
2023/12/01	1	176.50	4	176.25	176.00	-3	14,991	-0.02%
2023/11/30	1	175.00	7	175.79	177.00	-6	14,954	-0.04%
2023/11/29	6	172.08	16	173.87	175.00	-10	14,807	-0.07%
2023/11/28	2	169.00	3	170.33	170.00	-1	14,628	-0.01%
2023/11/27	1	167.00	1	166.00	164.50	0	14,593	0.00%
2023/11/24	3.2	167.34	3	166.83	167.00	0.2	14,773	0.00%
2023/11/23	4	167.63	4	168.63	168.00	0	15,109	0.00%
2023/11/22	5	168.60	9.4	171.01	171.00	-4.4	15,101	-0.03%
2023/11/21	1	165.50	183.3	168.38	168.50	-182.3	15,184	-1.20%	大賣/鉅額交易
2023/11/20	2	161.50	15	160.23	160.00	-13	15,423	-0.08%
2023/11/17	165.4	158.32	8.4	158.57	159.00	157	15,336	1.02%	大買/鉅額交易
2023/11/16	1	155.49	0	0.00	155.00	1	15,363	0.01%
2023/11/15	0	154.75	6	156.17	154.50	-6	15,352	-0.04%
2023/11/14	6	154.08	10	153.45	153.00	-4	15,321	-0.03%
2023/11/13	2.2	155.32	5	155.70	156.00	-2.8	15,446	-0.02%
2023/11/10	7.2	150.14	2	151.50	151.00	5.2	15,571	0.03%
2023/11/09	2	153.01	1	153.00	154.50	1	15,603	0.01%
2023/11/08	1	154.50	0	0.00	154.50	1	15,739	0.01%
2023/11/07	1.4	154.37	0	0.00	153.50	1.4	15,824	0.01%
2023/11/06	2.1	156.31	2.1	157.81	158.00	0	16,019	0.00%
2023/11/03	14	151.65	19	154.74	155.50	-5	16,388	-0.03%
2023/11/02	1	149.99	4	149.75	151.00	-3	16,370	-0.02%
2023/11/01	5.1	144.29	3	143.33	144.50	2.1	16,377	0.01%
2023/10/31	3	146.32	0	0.00	143.00	3	16,639	0.02%
2023/10/30	4.1	146.37	2	147.50	145.50	2.1	17,143	0.01%
2023/10/27	4.3	148.49	7	147.21	147.00	-2.7	17,194	-0.02%
2023/10/26	7.4	150.13	2	149.75	149.00	5.4	17,353	0.03%
2023/10/25	4.1	157.99	1	161.00	157.00	3.1	17,380	0.02%
2023/10/24	8.2	154.43	14	154.29	157.00	-5.8	17,972	-0.03%
2023/10/23	1	159.98	1.1	158.68	158.50	-0.1	18,580	0.00%
2023/10/20	13.1	157.54	1	160.00	161.00	12.1	19,659	0.06%
2023/10/19	3.3	159.78	0	160.00	160.00	3.2	20,246	0.02%
2023/10/18	4.1	160.80	0	161.00	160.00	4.1	20,714	0.02%
2023/10/17	3.1	168.48	2	167.50	166.50	1.1	21,177	0.01%
2023/10/16	1.3	163.25	1	164.50	164.50	0.3	22,565	0.00%
2023/10/13	9.6	169.56	2	168.00	169.00	7.6	23,739	0.03%
2023/10/12	1.5	172.33	0	0.00	171.50	1.5	24,128	0.01%
2023/10/11	1	171.53	1	174.50	171.50	0	24,906	0.00%
2023/10/06	0.3	171.88	0	0.00	172.50	0.3	25,550	0.00%
2023/10/05	2.5	172.91	0.1	175.00	172.50	2.5	25,793	0.01%
2023/10/04	0.3	173.74	7	173.00	174.00	-6.7	25,809	-0.03%
2023/10/03	1	176.50	0	0.00	175.50	1	25,840	0.00%
2023/10/02	1.5	176.93	5	177.80	178.50	-3.5	26,042	-0.01%
2023/09/28	2.2	173.81	1	174.50	173.50	1.2	26,337	0.00%
2023/09/27	3	173.17	0	0.00	173.50	3	26,484	0.01%
2023/09/26	0.1	176.94	0	0.00	176.00	0.1	26,457	0.00%
2023/09/25	1	178.50	0	0.00	178.50	1	26,596	0.00%
2023/09/22	7.2	177.12	2.1	177.31	181.00	5.2	26,579	0.02%
2023/09/21	4	180.38	1	180.50	180.50	3	26,499	0.01%
2023/09/20	6.1	185.64	1	183.00	183.50	5.1	26,558	0.02%
2023/09/19	5.2	187.27	7.3	189.44	188.50	-2.1	26,571	-0.01%
2023/09/18	10	186.95	1	187.00	184.50	9	26,467	0.03%
2023/09/15	3	190.17	10.8	190.00	190.50	-7.8	26,386	-0.03%
2023/09/14	2	186.00	4	186.25	186.00	-2	26,171	-0.01%
2023/09/13	2	182.00	0	185.00	181.50	2	26,200	0.01%
2023/09/12	7.3	183.07	9.1	184.66	185.00	-1.8	26,428	-0.01%
2023/09/11	2	181.25	0	0.00	179.50	2	26,684	0.01%
2023/09/08	1.2	182.33	3	181.67	181.00	-1.8	26,828	-0.01%
2023/09/07	4.5	184.95	2	184.50	184.50	2.5	27,295	0.01%
2023/09/06	6	186.17	3.1	186.18	187.00	2.9	27,500	0.01%
2023/09/05	0	0.00	6	185.50	186.50	-6	27,786	-0.02%
2023/09/04	3.1	184.16	2	183.75	185.00	1.1	28,511	0.00%
2023/09/01	3.1	183.35	2	182.01	182.00	1.1	28,870	0.00%
2023/08/31	1	184.00	1.8	185.66	185.50	-0.8	29,026	0.00%
2023/08/30	3	184.50	0.7	185.29	184.00	2.3	29,139	0.01%
2023/08/29	9.2	182.99	13	183.69	184.00	-3.8	29,237	-0.01%
2023/08/28	2.2	178.23	42	178.19	176.00	-39.8	29,112	-0.14%
2023/08/25	11.2	182.14	263	180.38	179.50	-251.8	29,448	-0.86%	大賣/鉅額交易
2023/08/24	308	189.05	16	186.91	189.00	292	29,388	0.99%	大買/鉅額交易
2023/08/23	16	176.00	0	0.00	177.00	16	29,334	0.05%
2023/08/22	2	173.75	2	175.00	176.00	0	30,062	0.00%
2023/08/21	0	0.00	1	173.00	172.50	-1	31,063	0.00%
2023/08/18	3.1	176.25	9	176.61	174.50	-5.9	31,230	-0.02%
2023/08/17	3	179.67	8	178.31	180.50	-5	31,514	-0.02%
2023/08/16	4	177.63	2.1	178.50	178.00	2	31,889	0.01%
2023/08/15	7	175.07	43.1	175.41	175.50	-36.1	31,957	-0.11%
2023/08/14	33.1	168.31	45	168.72	170.50	-11.9	32,426	-0.04%
2023/08/11	8.1	177.55	8	174.94	174.50	0.1	32,885	0.00%
2023/08/10	13.5	178.50	43	177.26	177.00	-29.5	33,081	-0.09%
2023/08/09	39	185.73	24.3	184.52	184.00	14.8	33,007	0.04%
2023/08/08	2.2	178.36	10	178.75	178.50	-7.8	32,919	-0.02%
2023/08/07	7.2	179.54	6.1	179.34	182.00	1.1	33,012	0.00%
2023/08/04	4.2	177.35	1	175.50	177.50	3.2	33,076	0.01%
2023/08/02	48.6	181.44	17	179.88	180.00	31.6	33,196	0.10%
2023/08/01	5.1	186.79	5	186.10	186.00	0.1	33,560	0.00%
2023/07/31	9.9	186.75	25	185.62	184.50	-15.1	33,969	-0.04%
2023/07/28	6	190.41	5	190.70	191.00	1	33,919	0.00%
2023/07/27	52.4	191.79	25	191.44	190.50	27.4	33,959	0.08%
2023/07/26	47	199.60	37	198.58	197.50	10	33,805	0.03%
2023/07/25	55	202.38	58.7	201.20	195.50	-3.7	33,790	-0.01%
2023/07/24	40.4	195.57	38.3	197.85	199.50	2.1	32,927	0.01%
2023/07/21	32.2	191.20	15	190.70	190.50	17.2	32,768	0.05%
2023/07/20	22.2	200.55	19	195.50	196.50	3.2	32,526	0.01%
2023/07/19	112.1	202.61	74.1	201.86	203.00	38	32,017	0.12%	大買/
2023/07/18	28	193.34	58.4	194.63	200.00	-30.4	30,787	-0.10%
2023/07/17	30.1	184.88	14.3	183.39	182.00	15.8	29,625	0.05%
2023/07/14	17	186.29	13.7	185.46	187.00	3.3	29,371	0.01%
2023/07/13	16.3	174.09	39.2	174.66	175.50	-23	28,676	-0.08%
2023/07/12	6.2	170.48	3.5	170.62	171.00	2.7	27,913	0.01%
2023/07/11	4	169.38	4	169.01	169.00	0	27,712	0.00%
2023/07/10	7.4	168.64	4	168.38	167.00	3.4	27,827	0.01%
2023/07/07	5.3	169.67	2	169.00	170.00	3.3	27,843	0.01%
2023/07/06	12.2	171.56	2	169.25	169.00	10.2	27,676	0.04%
2023/07/05	2.1	181.00	3	183.50	178.00	-0.9	27,240	0.00%
2023/07/04	2	180.00	2	177.25	180.00	0	27,075	0.00%
2023/07/03	4	178.38	3	179.00	179.50	1	27,204	0.00%
2023/06/30	2	173.25	0	0.00	176.00	2	27,500	0.01%
2023/06/29	1	173.50	2	175.50	174.00	-1	28,041	0.00%
2023/06/28	3.2	173.05	2	174.50	173.00	1.2	28,063	0.00%
2023/06/27	4	178.50	5.2	180.00	177.00	-1.2	28,482	0.00%
2023/06/26	15	182.10	14.1	180.84	180.00	0.9	28,569	0.00%
2023/06/21	1	187.50	0.1	187.50	187.00	0.9	29,175	0.00%
2023/06/20	0	0.00	1.4	185.42	188.50	-1.4	29,637	0.00%
2023/06/19	1.3	188.31	1.5	188.50	185.50	-0.2	29,823	0.00%
2023/06/16	2	187.50	2.4	187.85	189.50	-0.4	30,056	0.00%
2023/06/15	5	184.70	8.5	184.74	186.50	-3.5	29,855	-0.01%
2023/06/14	1	181.00	3	179.67	180.50	-2	29,629	-0.01%
2023/06/13	3.1	179.00	11	178.86	180.00	-7.9	29,512	-0.03%
2023/06/12	2	172.50	4.1	172.00	172.50	-2.1	29,054	-0.01%
2023/06/09	4.8	169.22	7	170.64	171.50	-2.2	28,957	-0.01%
2023/06/08	16.4	169.19	26	168.17	167.00	-9.6	28,788	-0.03%
2023/06/07	6.1	174.45	2	173.75	176.00	4.1	28,229	0.01%
2023/06/06	0.2	178.50	22	177.20	177.00	-21.9	28,025	-0.08%
2023/06/05	1	181.50	2	181.75	181.00	-1	28,021	0.00%
2023/06/02	5	182.50	2.1	183.99	182.00	3	27,967	0.01%
2023/06/01	1.1	180.98	1.3	180.10	181.00	-0.2	27,935	0.00%
2023/05/31	13.2	181.21	2.2	179.36	180.50	11	28,316	0.04%
2023/05/30	2.2	179.74	3.1	179.68	180.00	-0.9	28,128	0.00%
2023/05/29	42.3	181.80	6.2	183.08	182.50	36.1	28,229	0.13%
2023/05/26	4.4	187.91	23.3	187.05	185.50	-18.9	28,279	-0.07%
2023/05/25	9.2	177.44	21.2	178.08	180.50	-12	27,771	-0.04%
2023/05/24	2.1	167.44	5	167.20	167.50	-3	26,934	-0.01%
2023/05/23	19	164.92	23	166.11	167.00	-4	26,869	-0.01%
2023/05/22	19.5	162.71	14	161.89	161.00	5.5	26,560	0.02%
2023/05/19	3	168.00	6.4	169.39	170.00	-3.4	26,206	-0.01%
2023/05/18	7	168.85	13.1	168.66	167.50	-6.1	26,351	-0.02%
2023/05/17	2	163.00	48.2	164.92	165.00	-46.2	26,099	-0.18%
2023/05/16	1	161.00	32.5	159.85	161.00	-31.5	25,638	-0.12%
2023/05/15	6	157.00	0	0.00	156.00	6	25,354	0.02%
2023/05/12	17.1	156.73	50	157.09	160.00	-33	25,345	-0.13%
2023/05/11	2.2	156.30	5	157.30	156.00	-2.8	25,166	-0.01%
2023/05/10	16	156.53	10.1	158.20	158.00	6	25,089	0.02%
2023/05/09	22	159.39	20.3	160.03	160.50	1.7	25,096	0.01%
2023/05/08	78.2	160.03	57.5	159.93	161.00	20.7	25,088	0.08%
2023/05/05	5	151.50	85.4	150.78	152.50	-80.4	24,541	-0.33%
2023/05/04	6	147.58	31.2	147.98	148.50	-25.2	24,440	-0.10%
2023/05/03	7.1	144.82	12.7	146.11	147.00	-5.6	24,546	-0.02%
2023/05/02	19.1	144.47	26	144.10	143.50	-6.9	24,416	-0.03%
2023/04/28	5	144.00	55.6	143.34	145.00	-50.6	24,457	-0.21%
2023/04/27	13	135.73	5	136.30	136.50	8	23,763	0.03%
2023/04/26	1	133.50	5.3	138.36	139.00	-4.3	23,835	-0.02%
2023/04/25	2.1	139.90	3	137.17	135.00	-1	23,701	0.00%
2023/04/24	6.2	137.13	13.3	138.55	139.50	-7.1	23,545	-0.03%
2023/04/21	4.1	137.01	66.1	136.52	136.50	-62	23,472	-0.26%
2023/04/20	9	133.94	3.1	135.69	135.50	6	23,368	0.03%
2023/04/19	54.6	133.65	3	134.00	132.50	51.6	23,543	0.22%
2023/04/18	40.1	137.21	4	136.88	136.50	36.1	23,617	0.15%
2023/04/17	5.2	137.83	6	138.50	139.00	-0.8	23,761	0.00%
2023/04/14	8.2	139.83	1	139.50	139.00	7.2	23,949	0.03%
2023/04/13	16.6	139.53	9	141.00	139.50	7.6	23,954	0.03%
2023/04/12	26.2	141.89	7	141.79	142.00	19.2	23,932	0.08%
2023/04/11	0	0.00	7	144.93	143.00	-7	23,978	-0.03%
2023/04/10	6	144.67	7	144.79	144.50	-1	24,062	0.00%
2023/04/07	3	144.33	0	0.00	144.50	3	24,146	0.01%
2023/04/06	5.3	143.81	1	143.00	144.00	4.3	24,192	0.02%
2023/03/31	12	148.62	10.2	148.16	147.50	1.8	24,432	0.01%
2023/03/30	2	147.75	36	147.03	147.50	-34	24,442	-0.14%
2023/03/29	19	140.53	6	140.91	140.50	13	24,829	0.05%
2023/03/28	49	139.68	2	139.50	138.50	47	25,628	0.18%
2023/03/27	8.2	145.61	10.1	147.09	145.50	-1.9	25,225	-0.01%
2023/03/24	18	148.92	29	149.05	148.00	-11	25,244	-0.04%
2023/03/23	21	144.29	31.3	142.60	146.00	-10.3	24,511	-0.04%
2023/03/22	12.1	141.25	64.3	142.00	140.00	-52.2	24,185	-0.22%
2023/03/21	4	138.75	8.3	138.80	138.50	-4.2	24,170	-0.02%
2023/03/20	0	135.00	9	134.89	135.50	-9	23,881	-0.04%
2023/03/17	0	0.00	7	132.64	134.00	-7	24,105	-0.03%
2023/03/16	2	129.52	5	130.20	129.50	-3	24,434	-0.01%
2023/03/15	1.1	132.93	1	131.50	131.00	0.1	25,342	0.00%
2023/03/14	1.1	131.50	3	131.33	130.50	-1.9	25,725	-0.01%
2023/03/13	5.3	132.37	7.7	131.92	133.50	-2.4	26,381	-0.01%
2023/03/10	28.5	131.92	26	132.04	131.50	2.5	26,488	0.01%
2023/03/09	24.7	136.72	5	136.90	136.00	19.7	27,683	0.07%
2023/03/08	3.1	137.34	3	137.17	137.00	0.1	27,666	0.00%
2023/03/07	15.2	136.20	11	136.14	136.50	4.2	27,869	0.01%
2023/03/06	5.2	138.19	7.8	138.68	138.50	-2.6	27,852	-0.01%
2023/03/03	11	137.00	21.6	137.26	136.50	-10.6	28,013	-0.04%
2023/03/02	8.2	131.78	10	132.65	134.00	-1.8	27,673	-0.01%
2023/03/01	2.1	128.36	27	128.83	131.50	-24.9	27,695	-0.09%
2023/02/24	42.9	128.97	23.1	129.41	128.00	19.8	27,536	0.07%
2023/02/23	14	133.89	5.4	134.78	134.00	8.6	27,064	0.03%
2023/02/22	23.4	134.18	3	133.67	133.50	20.4	27,349	0.07%
2023/02/21	3.3	136.74	0	0.00	137.50	3.3	27,513	0.01%
2023/02/20	10	137.20	1	137.50	136.50	9	27,910	0.03%
2023/02/17	1	136.00	1	137.50	136.00	0	28,466	0.00%
2023/02/16	25.9	138.25	6	137.33	138.50	19.9	29,275	0.07%
2023/02/15	2.1	134.33	13	135.19	137.50	-10.9	30,468	-0.04%
2023/02/14	2.1	132.00	7	131.50	131.50	-5	30,890	-0.02%
2023/02/13	9	128.50	0	0.00	128.50	9	32,245	0.03%
2023/02/10	5.3	130.71	43	129.48	129.00	-37.8	33,137	-0.11%
2023/02/09	4	132.25	6	132.50	132.50	-2	33,431	-0.01%
2023/02/08	4.1	130.63	1.1	131.09	131.50	3	33,774	0.01%
2023/02/07	9.1	130.17	16	130.72	130.00	-6.9	33,943	-0.02%
2023/02/06	47.5	130.02	4	130.25	129.00	43.5	34,204	0.13%
2023/02/03	22.2	138.51	6	139.75	137.00	16.2	34,062	0.05%
2023/02/02	9.3	142.75	11.1	142.55	143.50	-1.8	34,277	-0.01%
2023/02/01	8	141.56	9.1	140.39	141.50	-1.1	34,457	0.00%
2023/01/31	19.2	135.72	4.1	136.50	136.50	15.2	34,564	0.04%
2023/01/30	0	0.00	13.2	133.89	136.00	-13.2	35,279	-0.04%
2023/01/17	0	0.00	1	127.00	127.00	-1	35,331	0.00%
2023/01/16	3.1	128.50	7.3	128.77	128.00	-4.2	36,209	-0.01%
2023/01/13	9.2	126.54	10	128.05	126.00	-0.8	36,404	0.00%
2023/01/12	8	126.88	4	125.75	125.00	4	36,934	0.01%
2023/01/11	1.1	127.00	0	0.00	128.00	1.1	37,413	0.00%
2023/01/10	1.1	126.02	2.2	126.70	126.50	-1.1	37,953	0.00%
2023/01/09	9	125.83	12.1	125.76	127.50	-3.1	38,592	-0.01%
2023/01/06	17.2	121.28	9	122.44	123.00	8.2	38,463	0.02%
2023/01/05	22	120.70	2	119.50	119.00	20	38,437	0.05%
2023/01/04	6.1	118.92	4	119.00	120.00	2.1	38,524	0.01%
2023/01/03	2	122.00	5	122.00	122.00	-3	38,642	-0.01%
2022/12/30	10	121.45	5	120.80	120.00	5	38,893	0.01%
2022/12/29	2	120.25	3	121.17	121.50	-1	38,945	0.00%
2022/12/28	5	120.60	1	120.00	120.00	4	39,277	0.01%
2022/12/27	6	123.33	5	123.30	122.50	1	39,633	0.00%
2022/12/26	5	122.90	13.3	122.96	123.00	-8.3	39,842	-0.02%
2022/12/23	26	123.79	39	120.64	125.00	-13	40,196	-0.03%
2022/12/22	15.4	122.52	16	124.19	122.00	-0.6	40,091	0.00%
2022/12/21	98.2	122.05	73	123.47	120.50	25.2	40,102	0.06%
2022/12/20	224.7	131.85	166	127.81	126.50	58.7	39,454	0.15%	大買/大賣/
2022/12/19	5	140.60	2	140.50	140.50	3	38,921	0.01%
2022/12/16	3.2	143.66	3	143.17	142.00	0.2	38,881	0.00%
2022/12/15	0.1	148.00	2	148.75	149.00	-2	38,834	-0.01%
2022/12/14	24.2	146.43	2	147.25	147.50	22.2	38,939	0.06%
2022/12/13	5.1	147.98	2	147.00	146.00	3.1	39,001	0.01%
2022/12/12	4	149.00	4	149.00	150.00	0	38,827	0.00%
2022/12/09	28.1	150.41	4	149.13	149.50	24.1	39,005	0.06%
2022/12/08	9	149.00	6	149.50	149.50	3	38,854	0.01%
2022/12/07	27.2	153.23	8	151.75	150.00	19.2	38,833	0.05%
2022/12/06	7.1	165.71	9	166.06	163.00	-1.9	38,234	-0.01%
2022/12/05	11	164.77	19.3	165.49	166.00	-8.3	38,054	-0.02%
2022/12/02	7.1	160.44	3	160.00	160.50	4.1	37,559	0.01%
2022/12/01	27.3	163.16	44.1	162.46	159.50	-16.8	37,807	-0.04%
2022/11/30	1.1	151.10	5	153.80	155.50	-4	36,551	-0.01%
2022/11/29	15	151.57	4	152.25	151.00	11	36,655	0.03%
2022/11/28	3	156.17	2	154.75	155.50	1	36,801	0.00%
2022/11/25	6.1	157.44	10	157.60	156.50	-3.9	37,569	-0.01%
2022/11/24	24	155.40	32.5	153.72	157.50	-8.5	37,308	-0.02%
2022/11/23	4	156.25	4	155.25	153.50	0	37,153	0.00%
2022/11/22	6.1	157.16	3.1	156.39	156.00	3	37,179	0.01%
2022/11/21	7	156.43	2	158.00	157.00	5	37,057	0.01%
2022/11/18	4	158.25	8.1	155.25	154.00	-4.1	36,990	-0.01%
2022/11/17	4	161.13	1	160.00	158.50	3	36,745	0.01%
2022/11/16	13	160.35	62	160.17	161.50	-49	36,811	-0.13%
2022/11/15	54	160.93	8	160.13	161.00	46	36,767	0.13%
2022/11/14	27	159.22	31.1	159.47	158.50	-4.1	36,487	-0.01%
2022/11/11	29.1	158.36	62.9	158.99	158.00	-33.8	35,903	-0.09%
2022/11/10	22	144.75	16.1	145.38	147.00	5.9	34,562	0.02%
2022/11/09	16	142.94	68.2	139.30	145.00	-52.2	34,019	-0.15%
2022/11/08	54	134.88	60	132.99	133.00	-6	33,249	-0.02%
2022/11/07	6	128.58	6.1	127.61	128.00	-0.1	32,763	0.00%
2022/11/04	2	126.00	5	125.90	129.00	-3	32,663	-0.01%
2022/11/03	4	127.75	5	126.80	127.50	-1	32,429	0.00%
2022/11/02	32.1	126.89	21	127.24	127.50	11.1	32,426	0.03%
2022/11/01	7.1	124.71	10.4	124.69	125.00	-3.4	32,127	-0.01%
2022/10/31	30	124.43	27	124.54	124.50	3	32,406	0.01%
2022/10/28	18	122.58	38	122.92	122.50	-20	32,386	-0.06%
2022/10/27	70	119.79	21	119.67	120.50	49	32,343	0.15%
2022/10/26	22.4	119.47	61.1	117.32	118.50	-38.7	32,566	-0.12%
2022/10/25	23	121.57	36	122.00	121.50	-13	32,418	-0.04%
2022/10/24	71.5	125.40	71.3	124.07	122.00	0.2	32,909	0.00%
2022/10/21	89	119.18	25	118.62	116.50	64	33,140	0.19%
2022/10/20	49	115.62	14	116.46	116.50	35	33,587	0.10%
2022/10/19	18	123.50	38	123.20	122.50	-20	33,184	-0.06%
2022/10/18	75.1	121.17	77	121.06	121.00	-1.9	32,816	-0.01%
2022/10/17	16	114.50	21	117.50	119.50	-5	32,568	-0.02%
2022/10/14	60	116.13	46	116.30	118.00	14	32,329	0.04%
2022/10/13	1.1	110.68	10	112.00	107.50	-8.9	32,698	-0.03%
2022/10/12	8	113.38	21	113.64	113.00	-13	32,790	-0.04%
2022/10/11	33.4	112.62	31	113.82	112.00	2.4	32,949	0.01%
2022/10/07	3.3	121.24	0	0.00	120.00	3.3	33,045	0.01%
2022/10/06	10	123.50	6	122.33	123.50	4	33,041	0.01%
2022/10/05	5.4	123.81	10	123.80	121.50	-4.6	33,122	-0.01%
2022/10/04	32	122.28	3	121.67	122.50	29	32,909	0.09%
2022/10/03	14.2	114.80	77	116.48	117.50	-62.8	32,733	-0.19%
2022/09/30	51	116.13	16	111.81	117.50	35	33,043	0.11%
2022/09/29	37.2	113.62	6.1	114.66	113.00	31.1	33,152	0.09%
2022/09/28	5.2	117.79	4	118.50	115.00	1.2	33,183	0.00%
2022/09/27	13	119.23	9	119.94	123.50	4	33,283	0.01%
2022/09/26	1	118.50	7	120.50	118.00	-6	33,442	-0.02%
2022/09/23	1	124.00	2	124.00	123.00	-1	33,728	0.00%
2022/09/22	1	123.53	2	124.50	124.00	-1	33,827	0.00%
2022/09/21	2	127.25	2	128.50	127.50	0	33,785	0.00%
2022/09/20	13	131.03	13	129.46	129.00	0	34,024	0.00%
2022/09/19	7	130.00	10	131.45	131.50	-3	34,086	-0.01%
2022/09/16	1	130.01	4	131.38	130.00	-3	34,195	-0.01%
2022/09/15	1	133.50	1	134.00	133.00	0	34,302	0.00%
2022/09/14	25.1	134.50	23	133.41	135.50	2.1	34,700	0.01%
2022/09/13	15.1	142.42	14	141.64	139.00	1.1	34,961	0.00%
2022/09/12	26	143.98	26	144.06	142.50	0	35,100	0.00%
2022/09/08	5	139.60	22	139.95	139.50	-17	36,276	-0.05%
2022/09/07	42	136.83	30	134.93	139.00	12	37,968	0.03%
2022/09/06	8	140.81	9	139.89	139.00	-1	38,164	0.00%
2022/09/05	66	140.64	22.1	140.93	138.00	43.9	38,203	0.11%
2022/09/02	13.1	139.72	9.2	139.41	138.50	3.9	38,114	0.01%
2022/09/01	30.4	140.88	57	138.04	138.00	-26.6	37,632	-0.07%
2022/08/31	3	151.00	0	0.00	151.50	3	36,962	0.01%
2022/08/30	2	152.00	3	152.83	153.00	-1	37,023	0.00%
2022/08/29	2.2	150.56	1	151.50	151.50	1.2	37,115	0.00%
2022/08/26	2	156.75	3	157.50	156.50	-1	36,956	0.00%
2022/08/25	5.3	155.34	2	154.50	154.50	3.3	37,138	0.01%
2022/08/24	22	152.75	22.2	152.83	154.50	-0.2	37,485	0.00%
2022/08/23	27.1	157.67	4	156.50	154.50	23.1	37,409	0.06%
2022/08/22	33.1	165.97	26	165.73	163.50	7.1	37,361	0.02%
2022/08/19	6.1	162.99	10	162.80	163.50	-4	37,206	-0.01%
2022/08/18	6	156.33	4	158.25	160.00	2	37,362	0.01%
2022/08/17	52.1	159.38	47.1	161.11	159.00	5	37,299	0.01%
2022/08/16	3	162.82	10.1	161.95	162.50	-7	37,334	-0.02%
2022/08/15	12	163.29	21	163.14	163.50	-9	37,170	-0.02%
2022/08/12	8	157.69	1.3	157.54	158.00	6.8	36,528	0.02%
2022/08/11	0	0.00	3	154.83	152.50	-3	36,305	-0.01%
2022/08/10	4	152.87	3	153.34	150.00	1	36,250	0.00%
2022/08/09	1.2	154.03	2	154.74	154.00	-0.8	36,220	0.00%
2022/08/08	22	148.43	21	148.93	153.00	1	36,151	0.00%
2022/08/05	8.1	150.75	45.1	151.27	150.50	-37	36,140	-0.10%
2022/08/04	16.1	146.34	33	145.86	146.00	-16.9	35,785	-0.05%
2022/08/03	71.1	147.28	6.1	147.98	147.50	65	35,343	0.18%
2022/08/02	10.2	150.53	25	150.40	148.00	-14.8	35,063	-0.04%
2022/08/01	9.1	154.44	4	154.75	155.00	5.1	34,607	0.01%
2022/07/29	29	159.50	14.2	158.75	158.50	14.8	34,030	0.04%
2022/07/28	36.6	166.85	16	166.66	162.00	20.6	33,366	0.06%
2022/07/27	23.2	174.88	20	177.25	179.50	3.2	32,397	0.01%
2022/07/26	10.1	170.34	5	169.40	170.00	5.1	31,648	0.02%
2022/07/25	5	174.90	1	176.00	176.00	4	31,695	0.01%
2022/07/22	33.1	178.82	35	178.49	177.00	-2	32,085	-0.01%
2022/07/21	60	173.88	63.1	175.35	177.50	-3.1	32,633	-0.01%
2022/07/20	15	168.87	24.2	169.07	170.50	-9.2	32,356	-0.03%
2022/07/19	6	165.00	12.1	164.83	164.00	-6.1	31,985	-0.02%
2022/07/18	67	160.58	59	163.58	163.50	8	31,886	0.03%
2022/07/15	11	156.09	10.3	155.87	156.50	0.7	31,603	0.00%
2022/07/14	2	152.25	4	153.88	153.50	-2	31,402	-0.01%
2022/07/13	27	156.88	27	157.09	149.50	0	31,220	0.00%
2022/07/12	15	152.27	15.1	153.50	148.50	-0.1	31,142	0.00%
2022/07/11	67	155.81	68.2	155.48	153.00	-1.2	31,094	0.00%
2022/07/08	18.2	158.37	13	160.00	157.50	5.2	30,828	0.02%
2022/07/07	4.6	152.10	7.1	153.83	156.50	-2.5	30,399	-0.01%
2022/07/06	4.1	153.66	56.2	154.55	147.50	-52.1	30,012	-0.17%
2022/07/05	70	154.39	12	154.08	153.50	58	29,996	0.19%
2022/07/04	7.5	149.40	10	149.30	149.00	-2.5	29,582	-0.01%
2022/07/01	43.3	148.52	42.3	150.19	146.00	1	29,430	0.00%
2022/06/30	3	159.33	29.2	158.85	158.50	-26.2	29,122	-0.09%
2022/06/29	45	161.96	47	160.80	162.50	-2	29,127	-0.01%
2022/06/28	45.2	161.76	40	162.21	161.00	5.2	29,070	0.02%
2022/06/27	22	168.30	25.1	167.47	167.50	-3.1	29,029	-0.01%
2022/06/24	52	160.90	57	161.71	160.50	-5	28,920	-0.02%
2022/06/23	32.1	161.03	4.2	157.86	159.00	27.9	28,778	0.10%
2022/06/22	52.1	159.54	45.1	163.40	158.00	7	28,839	0.02%
2022/06/21	65.2	166.46	67.2	165.56	169.50	-2	28,464	-0.01%
2022/06/20	21	160.69	24	160.79	157.50	-3	28,086	-0.01%
2022/06/17	37.5	164.49	15	163.70	166.00	22.5	27,775	0.08%
2022/06/16	63.6	176.45	80	173.47	165.50	-16.4	26,598	-0.06%
2022/06/15	62.3	187.78	79.1	186.98	183.00	-16.8	24,896	-0.07%
2022/06/14	2	198.50	3	201.83	201.50	-1	24,619	0.00%
2022/06/13	8	200.50	1	200.00	200.00	7	24,809	0.03%
2022/06/10	2	206.50	4	204.75	206.50	-2	25,100	-0.01%
2022/06/09	5.1	207.31	2	207.25	206.50	3.1	25,540	0.01%
2022/06/08	4	202.75	9	204.06	204.50	-5	25,585	-0.02%
2022/06/07	5.2	201.00	31	200.61	200.00	-25.8	25,898	-0.10%
2022/06/06	3.3	204.97	3.1	204.68	203.50	0.2	26,165	0.00%
2022/06/02	7.2	202.94	21	203.48	203.50	-13.8	26,590	-0.05%
2022/06/01	62	207.58	2.2	206.28	205.50	59.8	26,890	0.22%
2022/05/31	0.1	213.55	1.2	215.42	215.50	-1.1	26,755	0.00%
2022/05/30	0	213.00	6.1	212.01	213.00	-6.1	26,804	-0.02%
2022/05/27	7.1	204.51	11	204.18	201.50	-3.9	26,707	-0.01%
2022/05/26	7.3	203.72	2	209.25	201.50	5.3	27,153	0.02%
2022/05/25	1.2	211.38	0	0.00	213.00	1.2	27,629	0.00%
2022/05/24	8	205.38	4	209.00	204.00	4	28,654	0.01%
2022/05/23	1.2	216.13	0	0.00	216.00	1.2	28,816	0.00%
2022/05/20	1	218.51	0	0.00	217.00	1	29,177	0.00%
2022/05/19	4	216.87	0	0.00	219.00	4	29,942	0.01%
2022/05/18	3	225.00	5	224.50	222.50	-2	30,060	-0.01%
2022/05/17	3	218.17	3.1	219.15	219.50	-0.1	30,272	0.00%
2022/05/16	3	219.67	10	218.50	214.50	-7	30,309	-0.02%
2022/05/13	1	215.00	0.1	215.00	215.00	1	30,139	0.00%
2022/05/12	24	213.69	1	215.00	208.50	23	30,285	0.08%
2022/05/11	2.1	214.18	2	213.50	212.00	0.1	30,484	0.00%
2022/05/10	1	211.50	1.2	214.43	216.50	-0.2	30,940	0.00%
2022/05/09	4	213.00	5	211.40	211.00	-1	30,922	0.00%
2022/05/06	4	209.25	0	0.00	208.00	4	30,785	0.01%
2022/05/05	8	221.19	4	222.88	218.00	4	30,673	0.01%
2022/05/04	2	215.75	2	217.75	217.50	0	30,545	0.00%
2022/05/03	5	214.40	4	213.13	213.50	1	30,705	0.00%
2022/04/29	5.1	212.32	7	213.58	213.00	-1.9	31,125	-0.01%
2022/04/28	6.2	209.96	3	206.33	205.50	3.2	30,759	0.01%
2022/04/27	31.1	195.73	2	210.50	216.50	29.1	30,313	0.10%
2022/04/26	1	200.00	31	199.56	199.50	-30	29,572	-0.10%
2022/04/25	10.2	203.60	6	203.50	202.00	4.2	29,559	0.01%
2022/04/22	8.1	211.19	4	211.50	210.00	4.1	29,503	0.01%
2022/04/21	2	219.25	1	219.00	220.00	1	29,467	0.00%
2022/04/20	1.2	217.00	1.1	219.09	220.00	0.1	29,621	0.00%
2022/04/19	1	211.00	3.5	211.00	210.50	-2.5	29,648	-0.01%
2022/04/18	1	205.09	1	199.00	206.50	0	29,942	0.00%
2022/04/15	3.3	206.64	1	209.50	205.00	2.3	30,175	0.01%
2022/04/14	2	219.50	2.1	218.12	217.50	-0.1	30,373	0.00%
2022/04/13	3	217.01	2	217.00	216.50	1	30,535	0.00%
2022/04/12	4	216.25	2	214.75	215.00	2	30,631	0.01%
2022/04/11	49	214.89	2.1	217.08	213.50	46.9	30,835	0.15%
2022/04/08	1	230.50	2	230.00	231.00	-1	30,643	0.00%
2022/04/07	4.1	232.14	35	232.20	227.00	-30.9	30,609	-0.10%
2022/04/06	35.1	232.17	0	0.00	230.50	35.1	30,340	0.12%
2022/04/01	4	243.00	1	244.00	243.50	3	30,397	0.01%
2022/03/31	1.1	248.51	2	248.50	249.00	-0.9	30,462	0.00%
2022/03/30	3	249.17	6.2	249.65	248.50	-3.2	31,026	-0.01%
2022/03/29	5	246.90	5.1	244.39	244.00	-0.1	30,997	0.00%
2022/03/28	5	241.30	2	239.50	241.00	3	30,908	0.01%
2022/03/25	3	242.98	34	240.78	246.00	-31	30,920	-0.10%
2022/03/24	7	238.64	3	238.83	238.50	4	31,276	0.01%
2022/03/23	5.1	237.88	6.2	237.92	239.00	-1	31,287	0.00%
2022/03/22	0	230.00	10	232.00	232.00	-10	31,155	-0.03%
2022/03/21	0	227.50	6.4	226.89	226.00	-6.3	31,103	-0.02%
2022/03/18	5.2	220.09	4	219.63	219.50	1.2	31,121	0.00%
2022/03/17	26	224.54	11.3	224.27	225.50	14.7	31,208	0.05%
2022/03/16	4.2	216.60	5	213.80	212.50	-0.8	31,179	0.00%
2022/03/15	18.5	218.30	6	219.67	217.50	12.5	31,113	0.04%
2022/03/14	10.2	228.85	3	224.67	225.00	7.2	31,009	0.02%
2022/03/11	9	237.11	7	235.86	235.50	2	30,728	0.01%
2022/03/10	8.5	237.44	4.4	239.11	241.00	4.1	30,780	0.01%
2022/03/09	4.1	223.17	2	226.00	227.00	2.1	30,999	0.01%
2022/03/08	8.1	220.67	3	221.67	216.00	5.1	30,961	0.02%
2022/03/07	20.2	227.28	16	228.31	222.00	4.2	31,407	0.01%
2022/03/04	4.2	250.27	2	249.50	245.00	2.2	31,477	0.01%
2022/03/03	8	248.81	10	250.20	246.00	-2	31,984	-0.01%
2022/03/02	8.9	247.49	11	246.95	250.00	-2.1	32,633	-0.01%
2022/03/01	9	253.94	8	252.07	246.50	1	32,721	0.00%
2022/02/25	15	258.30	23	257.17	254.00	-8	32,163	-0.02%
2022/02/24	13.1	245.48	10	246.70	243.00	3.1	31,324	0.01%
2022/02/23	37.6	236.46	37	235.84	240.50	0.6	30,098	0.00%
2022/02/21	4	240.00	2	238.00	237.50	2	29,981	0.01%
2022/02/18	4.1	241.44	10.2	242.18	242.00	-6.1	29,739	-0.02%
2022/02/17	4	234.25	5	234.40	234.50	-1	29,288	0.00%
2022/02/16	4	233.51	7.2	235.18	233.50	-3.1	29,726	-0.01%
2022/02/15	5	222.60	6.1	224.23	222.50	-1.1	29,955	0.00%
2022/02/14	3	217.16	5	217.20	217.50	-2	30,312	-0.01%
2022/02/11	3.1	219.31	16.2	222.75	222.00	-13.1	30,787	-0.04%
2022/02/10	10	219.91	4.1	218.74	217.50	5.9	31,135	0.02%
2022/02/09	3	209.50	14.1	217.61	221.50	-11.1	31,084	-0.04%
2022/02/08	4	205.38	4	207.75	205.50	0	31,235	0.00%
2022/01/26	3	201.17	4	200.63	200.00	-1	32,474	0.00%
2022/01/25	6	201.17	3	201.33	200.50	3	33,702	0.01%
2022/01/24	65.1	199.32	22	198.00	207.00	43.1	34,432	0.13%
2022/01/21	22.7	207.72	55	201.54	201.00	-32.3	35,464	-0.09%
2022/01/20	2	216.50	9	217.89	222.00	-7	36,943	-0.02%
2022/01/19	3	215.17	1.1	218.00	215.50	1.9	37,518	0.01%
2022/01/18	2	226.24	5	225.00	222.00	-3	38,503	-0.01%
2022/01/17	3	222.00	5	222.70	221.50	-2	39,119	-0.01%
2022/01/14	1	215.00	1	217.00	220.00	0	39,465	0.00%
2022/01/13	1	216.00	4	218.25	218.00	-3	39,962	-0.01%
2022/01/12	40	215.85	3.1	215.00	216.00	36.9	41,611	0.09%
2022/01/11	4	210.25	2	209.25	208.50	2	42,418	0.00%
2022/01/10	88.2	211.60	5	209.00	209.50	83.2	42,602	0.20%
2022/01/07	8	219.13	6	216.33	217.50	2	42,644	0.00%
2022/01/06	6.6	222.42	117	221.90	221.00	-110.4	42,499	-0.26%	大賣/鉅額交易
2022/01/05	6.1	234.08	4	234.38	230.00	2.1	42,443	0.00%
2022/01/04	8	235.88	7	234.86	237.00	1	42,333	0.00%
2022/01/03	3	237.67	1	240.00	231.00	2	42,224	0.00%
2021/12/30	19	234.21	2	232.25	231.00	17	42,145	0.04%
2021/12/29	33	236.44	1	233.50	233.00	32	42,103	0.08%
2021/12/28	3	237.83	20	238.38	239.00	-17	42,363	-0.04%
2021/12/27	29	245.19	18	242.53	236.00	11	42,571	0.03%
2021/12/24	8	239.81	7	238.21	239.00	1	42,333	0.00%
2021/12/23	13	235.58	24.1	237.77	240.00	-11.1	42,380	-0.03%
2021/12/22	4	225.00	66.7	227.02	227.50	-62.7	41,890	-0.15%
2021/12/21	1	220.50	28	217.77	222.50	-27	41,888	-0.06%
2021/12/20	3	219.67	3	219.17	218.00	0	42,008	0.00%
2021/12/17	17.2	223.75	17	222.74	222.00	0.2	41,913	0.00%
2021/12/16	106	223.88	7	222.50	225.00	99	41,271	0.24%	大買/
2021/12/15	2	218.25	3	220.33	221.50	-1	41,202	0.00%
2021/12/14	3	217.33	103	216.03	216.00	-100	41,149	-0.24%	大賣/
2021/12/13	16	224.41	13	223.46	220.50	3	41,250	0.01%
2021/12/10	4	218.63	14.2	221.66	224.50	-10.2	41,011	-0.02%
2021/12/09	9	221.22	7	222.07	218.00	2	40,704	0.00%
2021/12/08	10	222.35	12.3	223.24	221.00	-2.3	40,307	-0.01%
2021/12/07	6	221.00	11.3	223.41	216.50	-5.3	40,093	-0.01%
2021/12/06	5	219.30	4.5	217.22	219.00	0.5	39,898	0.00%
2021/12/03	9.4	215.99	6	215.67	217.50	3.4	40,230	0.01%
2021/12/02	25.2	217.19	24	215.29	213.00	1.2	40,435	0.00%
2021/12/01	4.8	223.69	8.6	223.64	223.50	-3.8	40,183	-0.01%
2021/11/30	6	222.93	13.2	225.64	228.00	-7.2	40,365	-0.02%
2021/11/29	13	209.50	13.1	209.83	213.00	-0.1	39,603	0.00%
2021/11/26	19.3	206.97	10	207.80	207.50	9.3	39,141	0.02%
2021/11/25	50	207.31	24.4	207.46	210.50	25.7	38,392	0.07%
2021/11/24	17.3	199.36	10	200.55	198.50	7.3	37,769	0.02%
2021/11/23	6.2	197.00	6.2	196.90	197.00	0	37,719	0.00%
2021/11/22	6	192.17	7	195.57	196.00	-1	37,712	0.00%
2021/11/19	17	194.91	23	195.54	195.50	-6	37,944	-0.02%
2021/11/18	10.3	191.51	2	192.50	192.50	8.3	37,931	0.02%
2021/11/17	13.1	194.84	15	196.30	198.00	-1.9	37,752	-0.01%
2021/11/16	52	195.63	48	196.19	195.00	4	37,770	0.01%
2021/11/15	14.1	200.43	16	199.88	196.00	-1.9	37,550	-0.01%
2021/11/12	21	199.79	25	201.82	202.00	-4	37,218	-0.01%
2021/11/11	22.3	197.06	107	196.91	195.00	-84.7	36,710	-0.23%	大賣/
2021/11/10	157	198.85	64.2	196.74	199.50	92.8	36,293	0.26%	大買/
2021/11/09	24	194.35	25	195.58	192.50	-1	36,056	0.00%
2021/11/08	3	188.83	0	0.00	190.00	3	35,453	0.01%
2021/11/05	97	191.18	100	191.61	195.00	-3	35,339	-0.01%
2021/11/04	12	191.38	14	192.35	190.00	-2	34,840	-0.01%
2021/11/03	29.3	186.46	29.1	187.02	187.50	0.2	34,226	0.00%
2021/11/02	69	198.67	67.1	195.67	196.00	1.9	33,303	0.01%
2021/11/01	14.1	193.52	252.1	197.09	189.00	-238	32,188	-0.74%	大賣/鉅額交易
2021/10/29	360.8	185.95	115	182.59	190.00	245.8	31,402	0.78%	大買/大賣/鉅額交易
2021/10/28	97.1	177.46	200.1	177.46	178.50	-103	30,448	-0.34%	大賣/鉅額交易
2021/10/27	104	171.40	22.1	170.55	171.50	81.9	28,531	0.29%	大買/
2021/10/26	9	155.72	7	156.50	156.00	2	28,742	0.01%
2021/10/25	12	149.58	23.1	149.45	150.50	-11.1	29,124	-0.04%
2021/10/22	7	144.57	2.1	145.00	143.50	4.9	29,002	0.02%
2021/10/21	9	143.61	2	144.00	142.00	7	28,860	0.02%
2021/10/20	199	145.08	39.1	145.80	145.50	160	28,646	0.56%	大買/鉅額交易
2021/10/19	4	138.38	157.6	141.39	141.50	-153.6	27,469	-0.56%	大賣/鉅額交易
2021/10/18	20	129.20	19.1	129.18	129.00	0.9	27,003	0.00%
2021/10/15	20	124.50	12	126.50	126.00	8	27,093	0.03%
2021/10/14	23.1	116.15	3	117.50	117.00	20.1	26,922	0.07%
2021/10/13	5.1	119.48	32	116.06	116.00	-26.9	26,806	-0.10%
2021/10/12	2.1	126.69	0	0.00	124.00	2.1	26,618	0.01%
2021/10/08	1	127.50	3.1	129.35	130.00	-2.1	26,985	-0.01%
2021/10/07	4.2	126.33	5	127.00	126.50	-0.8	27,350	0.00%
2021/10/06	11.1	123.23	0	0.00	121.50	11.1	27,579	0.04%
2021/10/05	2	125.74	0	0.00	125.50	2	28,182	0.01%
2021/10/04	3	126.50	7	123.14	122.50	-4	28,552	-0.01%
2021/10/01	11.1	127.19	9	128.94	127.50	2.1	29,957	0.01%
2021/09/30	10.3	130.71	5.1	130.30	132.00	5.2	30,758	0.02%
2021/09/29	3	132.17	2	132.25	131.00	1	30,847	0.00%
2021/09/28	11	132.59	21	133.57	137.00	-10	31,223	-0.03%
2021/09/27	19.1	138.08	17	138.00	138.00	2.1	31,120	0.01%
2021/09/23	7	144.64	9	143.17	142.00	-2	31,283	-0.01%
2021/09/22	12	141.75	8	142.69	141.00	4	31,298	0.01%
2021/09/17	2	145.50	4	146.63	147.50	-2	31,413	-0.01%
2021/09/16	6	146.00	5.2	146.11	145.50	0.9	31,702	0.00%
2021/09/15	3	142.17	3	142.17	141.50	0	32,148	0.00%
2021/09/13	1.1	145.43	0	0.00	144.50	1.1	34,201	0.00%
2021/09/10	21.1	144.36	359	144.52	145.50	-337.9	34,822	-0.97%	大賣/鉅額交易
2021/09/09	26	143.04	25	143.50	144.00	1	35,693	0.00%
2021/09/08	43.3	141.36	41.3	141.57	143.00	2	36,309	0.01%
2021/09/07	11	148.95	7	147.93	148.50	4	36,278	0.01%
2021/09/06	51	155.06	50	155.78	154.50	1	36,028	0.00%
2021/09/03	14	152.32	13	152.73	155.00	1	36,071	0.00%
2021/09/02	3	149.33	9	148.72	147.50	-6	36,138	-0.02%
2021/09/01	7	148.79	7	148.07	148.50	0	36,936	0.00%
2021/08/31	5.1	146.99	3	147.17	147.50	2.1	38,702	0.01%
2021/08/30	339	147.74	17	147.88	148.00	322	40,199	0.80%	大買/鉅額交易
2021/08/27	6	145.33	9	142.94	144.50	-3	40,642	-0.01%
2021/08/26	5	141.00	6	142.50	139.50	-1	41,119	0.00%
2021/08/25	20	141.35	26.1	142.06	142.50	-6.1	41,272	-0.01%
2021/08/24	8	139.44	4	139.38	136.50	4	41,305	0.01%
2021/08/23	1	138.00	4	137.88	138.00	-3	41,850	-0.01%
2021/08/20	4	132.00	4	131.50	134.00	0	41,914	0.00%
2021/08/19	11.1	134.35	9	134.11	131.00	2.1	41,943	0.00%
2021/08/18	2	132.00	7	129.64	138.00	-5	41,982	-0.01%
2021/08/17	11.1	132.37	8.1	134.48	128.50	3	42,183	0.01%
2021/08/16	12	134.42	12	135.25	136.50	0	42,389	0.00%
2021/08/13	12.1	136.16	3	138.33	135.00	9.1	42,727	0.02%
2021/08/12	30	141.00	1	141.50	142.00	29	42,740	0.07%
2021/08/11	3.1	138.82	2.1	138.62	138.50	1	42,965	0.00%
2021/08/10	13.1	140.50	39	141.53	141.00	-25.9	43,419	-0.06%
2021/08/09	3.1	146.98	3.1	146.18	145.00	-0.1	43,941	0.00%
2021/08/06	5	146.20	5	146.00	146.00	0	44,561	0.00%
2021/08/05	14	149.21	21	149.33	148.50	-7	44,987	-0.02%
2021/08/04	23	148.78	17	146.71	147.00	6	45,362	0.01%
2021/08/03	18	146.58	29	148.66	150.00	-11	45,466	-0.02%
2021/08/02	2	145.00	1	145.00	145.50	1	45,164	0.00%
2021/07/30	74.1	146.36	77	150.16	146.00	-3	45,517	-0.01%
2021/07/29	54	150.81	50.3	149.62	151.50	3.7	45,311	0.01%
2021/07/28	17	134.26	11.1	136.84	138.00	6	44,177	0.01%
2021/07/27	24.2	142.38	17	142.35	142.00	7.2	44,252	0.02%
2021/07/26	28	141.09	42.2	143.80	146.00	-14.2	44,447	-0.03%
2021/07/23	26.2	142.72	13	145.31	139.50	13.1	45,863	0.03%
2021/07/22	16	145.75	25	144.66	146.50	-9	45,892	-0.02%
2021/07/21	18	141.44	15.1	142.18	137.50	2.9	45,871	0.01%
2021/07/20	7	142.50	3.1	143.03	141.50	3.9	46,677	0.01%
2021/07/19	3	144.50	5	142.00	142.00	-2	46,741	0.00%
2021/07/16	9.1	142.72	22.2	142.98	143.50	-13.2	46,909	-0.03%
2021/07/15	45.1	143.83	34	143.99	143.50	11.1	46,916	0.02%
2021/07/14	10	140.75	16	142.09	143.00	-6	46,657	-0.01%
2021/07/13	13.1	141.67	38	136.88	136.00	-25	46,685	-0.05%
2021/07/12	48.2	142.82	14	144.21	140.50	34.2	46,350	0.07%
2021/07/09	47.1	141.87	42	142.55	142.50	5.1	45,699	0.01%
2021/07/08	77.2	143.93	72	145.51	141.00	5.1	45,170	0.01%
2021/07/07	15.1	136.71	21.2	138.30	137.00	-6.1	43,617	-0.01%
2021/07/06	6	135.00	6	133.25	132.50	0	42,823	0.00%
2021/07/05	23.1	129.95	24	131.31	132.00	-0.9	42,622	0.00%
2021/07/02	2	126.00	16	126.78	126.50	-14	42,212	-0.03%
2021/07/01	24	122.77	15	122.47	123.50	9	42,277	0.02%
2021/06/30	0	0.00	8	129.06	129.00	-8	42,027	-0.02%
2021/06/29	0	0.00	3	128.83	127.50	-3	42,316	-0.01%
2021/06/28	9	127.33	9	128.72	129.00	0	42,459	0.00%
2021/06/25	20.2	128.87	6	128.50	127.50	14.2	43,049	0.03%
2021/06/24	100	131.27	95	131.66	131.00	5	42,902	0.01%
2021/06/23	84	135.06	69	135.48	132.00	15	42,736	0.04%
2021/06/22	96	136.59	108	137.20	134.50	-12	42,414	-0.03%	大賣/
2021/06/21	47	131.16	43	131.72	131.00	4	41,300	0.01%
2021/06/18	77	134.82	52.1	135.83	130.00	25	40,949	0.06%
2021/06/17	7	131.84	14	131.86	134.00	-7	40,204	-0.02%
2021/06/16	4	130.50	3	130.33	126.00	1	39,790	0.00%
2021/06/15	2	126.50	10	127.00	127.00	-8	39,540	-0.02%
2021/06/11	18	126.50	8	127.13	124.50	10	39,293	0.03%
2021/06/10	14	127.46	11.1	128.23	129.00	2.9	38,866	0.01%
2021/06/09	200	128.21	191.1	128.36	127.00	8.9	38,364	0.02%	大買/大賣/
2021/06/08	62	127.07	158.1	127.96	125.50	-96.1	37,625	-0.26%	大賣/
2021/06/07	128.2	127.13	45	124.02	127.50	83.2	35,915	0.23%	大買/
2021/06/04	18	117.81	126	117.37	117.50	-108	34,528	-0.31%	大賣/鉅額交易
2021/06/03	118	120.51	41	118.48	121.50	77	34,260	0.22%	大買/
2021/06/02	13	113.65	3	112.00	110.50	10	33,571	0.03%
2021/06/01	5	113.40	10.5	113.27	113.00	-5.5	33,590	-0.02%
2021/05/31	13	110.15	11	110.91	112.50	2	33,698	0.01%
2021/05/28	8	103.06	16	104.63	104.50	-8	33,554	-0.02%
2021/05/27	6	100.50	5	100.00	101.00	1	33,888	0.00%
2021/05/26	8	103.44	2	102.50	103.00	6	34,331	0.02%
2021/05/25	3	107.33	10	105.50	105.50	-7	35,061	-0.02%
2021/05/24	4	102.50	1	99.90	103.50	3	36,108	0.01%
2021/05/21	7	98.51	28	98.84	100.50	-21	37,302	-0.06%
2021/05/20	10	95.69	1	94.90	94.60	9	37,401	0.02%
2021/05/19	17	98.27	8	99.25	98.10	9	37,295	0.02%
2021/05/18	15	99.91	22	98.71	99.70	-7	37,232	-0.02%
2021/05/17	26	93.69	32	94.16	93.10	-6	37,215	-0.02%
2021/05/14	20	98.41	14	99.11	95.00	6	37,677	0.02%
2021/05/13	8	89.46	8.4	93.62	94.60	-0.4	38,375	0.00%
2021/05/12	29	92.78	43.7	92.23	91.20	-14.7	38,151	-0.04%
2021/05/11	9	97.99	6	98.03	96.40	3	37,916	0.01%
2021/05/10	3.1	102.34	1	101.00	101.50	2.1	37,896	0.01%
2021/05/07	8	107.19	2	107.00	106.50	6	37,982	0.02%
2021/05/06	12	105.25	25	101.22	106.50	-13	37,971	-0.03%
2021/05/05	24	99.71	0	0.00	99.00	24	37,700	0.06%
2021/05/04	6	104.10	15	104.50	104.50	-9	37,873	-0.02%
2021/05/03	29	112.83	11	111.05	109.50	18	37,914	0.05%
2021/04/29	22	116.70	260	115.80	115.00	-238	38,351	-0.62%	大賣/鉅額交易
2021/04/28	250	112.40	12.1	109.32	112.50	237.9	36,899	0.64%	大買/鉅額交易
2021/04/27	5	102.90	3	103.00	102.50	2	36,684	0.01%
2021/04/26	7	96.87	30.1	98.76	99.80	-23.1	36,282	-0.06%
2021/04/23	10	93.72	34	93.88	94.20	-24	35,756	-0.07%
2021/04/22	10	92.85	6	92.67	90.80	4	36,308	0.01%
2021/04/21	7	93.37	1	92.60	92.60	6	36,378	0.02%
2021/04/20	15.1	93.03	15	93.38	93.30	0.1	37,309	0.00%
2021/04/19	1	93.40	16	93.01	93.20	-15	38,595	-0.04%
2021/04/16	0	0.00	3	90.20	90.10	-3	38,726	-0.01%
2021/04/15	2	87.65	1	87.70	87.90	1	39,070	0.00%
2021/04/14	12	86.53	9	87.19	87.50	3	39,642	0.01%
2021/04/13	14	88.66	8	90.09	88.00	6	41,201	0.01%
2021/04/12	3	89.97	10	91.49	89.60	-7	42,270	-0.02%
2021/04/09	3	91.67	5	92.62	91.70	-2	43,353	0.00%
2021/04/08	4	91.08	11	92.39	92.90	-7	43,479	-0.02%
2021/04/07	6.1	91.97	5	92.22	91.40	1.1	43,664	0.00%
2021/04/06	1	93.10	7	93.09	93.10	-6	43,839	-0.01%
2021/04/01	6	92.20	10	92.51	91.60	-4	43,770	-0.01%
2021/03/31	8	91.61	1	92.00	91.50	7	43,520	0.02%
2021/03/30	12	91.76	37	92.84	91.20	-25	43,491	-0.06%
2021/03/29	16	90.03	8	89.79	89.80	8	43,283	0.02%
2021/03/26	6	87.63	9	90.11	89.90	-3	43,297	-0.01%
2021/03/25	16	86.78	13	87.37	85.90	3	43,389	0.01%
2021/03/24	3	88.53	1	87.90	87.90	2	43,405	0.00%
2021/03/23	14	88.78	7	89.14	88.00	7	44,490	0.02%
2021/03/22	8.1	87.70	0	0.00	87.70	8.1	45,900	0.02%
2021/03/19	18	89.56	1	89.90	89.00	17	46,716	0.04%
2021/03/18	1	93.70	4	93.15	92.10	-3	46,643	-0.01%
2021/03/17	1	91.00	1	91.40	90.90	0	47,115	0.00%
2021/03/16	0	0.00	1	91.10	90.70	-1	47,263	0.00%
2021/03/15	7	90.41	1	90.60	90.60	6	47,636	0.01%
2021/03/12	4	91.33	3	92.57	91.50	1	47,867	0.00%
2021/03/11	10	91.01	8	92.43	92.90	2	47,966	0.00%
2021/03/10	54	88.81	5	88.92	88.70	49	48,491	0.10%
2021/03/09	16	87.37	62.1	86.75	86.60	-46.1	48,790	-0.09%
2021/03/08	2.1	91.45	2	91.50	90.20	0.1	48,940	0.00%
2021/03/05	1	92.80	1	91.80	91.20	0	50,104	0.00%
2021/03/04	5	92.04	0	0.00	92.70	5	52,442	0.01%
2021/03/03	20	91.89	10	92.01	91.80	10	53,757	0.02%
2021/03/02	17	96.31	4	95.75	94.30	13	55,577	0.02%
2021/02/26	18	96.84	20	97.18	97.50	-2	56,057	0.00%
2021/02/25	8	97.74	4.2	98.50	95.60	3.8	56,942	0.01%
2021/02/24	32.2	99.89	19	100.81	97.00	13.2	57,015	0.02%
2021/02/23	15.3	99.44	25	98.87	99.60	-9.7	55,581	-0.02%
2021/02/22	5	95.70	21	95.38	95.40	-16	54,311	-0.03%
2021/02/19	4	91.83	5	92.24	91.60	-1	53,977	0.00%
2021/02/18	4	91.10	4	91.08	91.60	0	54,251	0.00%
2021/02/17	13	91.09	7	91.59	91.60	6	54,421	0.01%
2021/02/05	11	86.11	26.2	86.19	89.70	-15.2	54,179	-0.03%
2021/02/04	41.2	82.55	50.3	83.03	84.10	-9.1	53,694	-0.02%
2021/02/03	17	87.79	2	89.65	86.30	15	53,575	0.03%
2021/02/02	5	87.78	1	88.00	88.70	4	54,535	0.01%
2021/02/01	7	85.03	2	86.05	85.80	5	54,538	0.01%
2021/01/29	20	87.93	9	87.83	86.50	11	55,129	0.02%
2021/01/28	13	88.72	8	89.36	88.10	5	55,493	0.01%
2021/01/27	25	92.82	18	93.13	92.60	7	55,971	0.01%
2021/01/26	14	95.80	14	96.31	94.00	0	56,395	0.00%
2021/01/25	22	97.30	1	96.00	95.70	21	57,058	0.04%
2021/01/22	8	99.96	26	99.78	101.00	-18	57,884	-0.03%
2021/01/21	9	94.11	25	95.35	95.60	-16	59,732	-0.03%
2021/01/20	14	94.40	4	93.68	92.40	10	61,407	0.02%
2021/01/19	3	96.50	10	96.66	96.40	-7	61,789	-0.01%
2021/01/18	38	95.95	26	96.12	95.00	12	61,976	0.02%
2021/01/15	5	97.88	18	99.73	100.00	-13	61,555	-0.02%
2021/01/14	3	96.50	2	97.70	96.70	1	61,284	0.00%
2021/01/13	10.1	99.51	6	100.77	97.60	4.1	61,781	0.01%
2021/01/12	8	95.70	22	97.15	99.40	-14	61,431	-0.02%
2021/01/11	6	92.17	77	93.42	94.90	-71	60,811	-0.12%
2021/01/08	59	90.15	34	91.68	90.20	25	61,011	0.04%
2021/01/07	30	92.76	12	93.02	92.10	18	61,312	0.03%
2021/01/06	44	95.54	39	95.49	91.10	5	61,376	0.01%
2021/01/05	12	92.38	33	92.65	94.30	-21	60,159	-0.03%
2021/01/04	14	91.44	89	90.89	90.50	-75	60,302	-0.12%
2020/12/31	8	87.21	5	88.02	87.40	3	60,960	0.00%
2020/12/30	4	87.20	13	87.11	86.90	-9	61,035	-0.01%
2020/12/29	6	86.07	7	86.09	85.70	-1	61,404	0.00%
2020/12/28	14	84.55	15	85.03	85.30	-1	61,824	0.00%
2020/12/25	5	85.30	4	84.55	84.00	1	62,192	0.00%
2020/12/24	2	85.15	0	0.00	84.50	2	63,048	0.00%
2020/12/23	11	85.19	18	83.59	86.20	-7	63,601	-0.01%
2020/12/22	8	83.46	12.2	83.26	82.10	-4.2	63,628	-0.01%
2020/12/21	16.1	82.77	18	83.40	84.40	-1.9	63,914	0.00%
2020/12/18	1	86.20	19	86.15	85.60	-18	63,587	-0.03%
2020/12/17	22	87.41	19	88.34	86.00	3	63,837	0.00%
2020/12/16	8	86.94	12	88.38	86.70	-4	63,035	-0.01%
2020/12/15	7	84.69	31	85.16	85.80	-24	61,831	-0.04%
2020/12/14	4	83.60	6	83.67	83.80	-2	61,512	0.00%
2020/12/11	27.1	82.42	19	82.59	81.60	8.1	61,773	0.01%
2020/12/10	3	82.70	4	82.55	82.20	-1	62,338	0.00%
2020/12/09	4	84.08	1	83.20	83.20	3	62,771	0.00%
2020/12/08	5	83.36	11	82.81	84.50	-6	62,827	-0.01%
2020/12/07	17	82.17	7	82.69	82.00	10	62,863	0.02%
2020/12/04	44	81.70	15	81.80	81.30	29	62,840	0.05%
2020/12/03	35	84.83	19	84.46	83.70	16	62,580	0.03%
2020/12/02	10	85.82	13	85.83	85.20	-3	63,063	0.00%
2020/12/01	77	85.08	37	85.99	84.70	40	63,151	0.06%
2020/11/30	20	92.34	39.5	92.51	89.90	-19.5	62,581	-0.03%
2020/11/27	21	90.50	45.3	89.94	90.40	-24.3	60,742	-0.04%
2020/11/26	20.5	86.70	41.1	87.77	89.60	-20.6	60,438	-0.03%
2020/11/25	3	82.93	20.6	83.36	83.10	-17.6	58,650	-0.03%
2020/11/24	21	82.41	26	82.51	82.00	-5	58,605	-0.01%
2020/11/23	7	77.81	20	78.42	78.70	-13	57,910	-0.02%
2020/11/20	1	75.50	3	75.30	75.70	-2	57,502	0.00%
2020/11/19	6	75.70	16	75.88	74.90	-10	58,172	-0.02%
2020/11/18	3	74.60	8	74.73	75.50	-5	59,352	-0.01%
2020/11/17	17.2	75.24	13	75.42	74.60	4.2	61,134	0.01%
2020/11/16	8	74.31	13.5	74.34	74.60	-5.5	62,521	-0.01%
2020/11/13	5	71.96	8	72.93	74.10	-3	63,706	0.00%
2020/11/12	24	74.00	10	73.88	72.60	14	64,521	0.02%
2020/11/11	12	73.94	24	74.06	74.30	-12	65,185	-0.02%
2020/11/10	25	71.30	26	71.91	71.50	-1	66,517	0.00%
2020/11/09	10	69.54	13	69.69	69.50	-3	69,019	0.00%
2020/11/06	33	69.45	22	70.53	68.80	11	71,463	0.02%
2020/11/05	22	68.97	55	69.29	68.80	-33	72,740	-0.05%
2020/11/04	25	67.76	21	67.80	68.80	4	72,944	0.01%
2020/11/03	10	65.98	4	66.53	66.30	6	72,802	0.01%
2020/11/02	48.3	66.38	9	66.31	65.20	39.3	73,546	0.05%
2020/10/30	49	68.40	21	68.20	68.20	28	74,091	0.04%
2020/10/29	35.2	68.47	13	68.49	67.90	22.2	73,573	0.03%
2020/10/28	75.1	76.45	17	76.56	74.90	58.1	71,088	0.08%
2020/10/27	14	83.41	4	83.68	81.60	10	70,088	0.01%
2020/10/26	10	84.32	3	85.37	85.40	7	70,887	0.01%
2020/10/23	22	85.26	6	85.87	85.10	16	71,376	0.02%
2020/10/22	7	85.69	27	86.39	87.30	-20	72,429	-0.03%
2020/10/21	24	87.68	27	86.21	86.40	-3	72,400	0.00%
2020/10/20	33	86.93	17	86.56	88.00	16	71,906	0.02%
2020/10/19	11	86.59	15	86.85	85.50	-4	71,528	-0.01%
2020/10/16	14	86.83	33	85.67	83.70	-19	71,336	-0.03%
2020/10/15	9	86.31	11	86.19	85.50	-2	71,712	0.00%
2020/10/14	11	85.92	9	85.79	85.60	2	71,470	0.00%
2020/10/13	9	84.28	10	84.34	85.50	-1	71,194	0.00%
2020/10/12	14	85.24	15	85.95	85.20	-1	70,769	0.00%
2020/10/08	21	83.88	45	82.43	84.80	-24	69,865	-0.03%
2020/10/07	8	78.40	13	79.01	79.00	-5	68,398	-0.01%
2020/10/06	11	78.26	6	78.58	77.70	5	68,258	0.01%
2020/10/05	2	76.80	8	76.83	78.20	-6	67,908	-0.01%
2020/09/30	15	73.85	4	73.90	74.40	11	67,513	0.02%
2020/09/29	6	75.50	8	76.51	74.10	-2	67,447	0.00%
2020/09/28	12	77.12	28	76.12	77.50	-16	67,495	-0.02%
2020/09/25	9	72.59	22	72.87	72.50	-13	68,043	-0.02%
2020/09/24	45	74.64	1	74.00	73.80	44	68,601	0.06%
2020/09/23	15	78.02	3	77.73	77.30	12	68,536	0.02%
2020/09/22	11	77.97	15	78.35	77.40	-4	69,533	-0.01%
2020/09/21	5	78.60	14	78.89	78.90	-9	70,822	-0.01%
2020/09/18	27	79.32	6	78.98	78.20	21	70,780	0.03%
2020/09/17	13	79.09	18	78.72	80.20	-5	71,756	-0.01%
2020/09/16	11	77.64	4	78.20	77.90	7	71,586	0.01%
2020/09/15	17	77.06	25	77.81	76.30	-8	71,361	-0.01%
2020/09/14	18	74.95	35	75.49	76.00	-17	70,461	-0.02%
2020/09/11	12	71.65	18	71.74	72.30	-6	70,578	-0.01%
2020/09/10	8	72.94	4	72.58	72.90	4	70,539	0.01%
2020/09/09	9	72.98	16	72.46	73.90	-7	70,631	-0.01%
2020/09/08	13	73.35	21	73.34	73.20	-8	70,710	-0.01%
2020/09/07	20	72.26	16	72.04	72.10	4	70,942	0.01%
2020/09/04	28	76.25	24	76.41	75.70	4	71,624	0.01%
2020/09/03	8	78.73	24	79.18	78.60	-16	72,189	-0.02%
2020/09/02	21	76.97	8	77.14	76.80	13	71,634	0.02%
2020/09/01	26	75.28	29	76.39	77.40	-3	71,278	0.00%
2020/08/31	8	74.76	6	74.93	73.60	2	70,230	0.00%
2020/08/28	22	75.67	7	75.16	74.50	15	70,159	0.02%
2020/08/27	39	78.30	9	78.71	77.30	30	69,615	0.04%
2020/08/26	10	79.35	14	79.19	79.60	-4	70,441	-0.01%
2020/08/25	40	79.84	16	80.22	78.70	24	71,019	0.03%
2020/08/24	48	77.92	39	78.69	79.20	9	70,251	0.01%
2020/08/21	37	81.59	41	81.80	80.60	-4	69,177	-0.01%
2020/08/20	42	81.69	76	83.00	79.70	-34	67,258	-0.05%
2020/08/19	20	87.42	44	87.36	88.50	-24	65,728	-0.04%
2020/08/18	13	84.37	11	84.82	84.10	2	64,433	0.00%
2020/08/17	18	83.99	20	83.23	83.00	-2	63,683	0.00%
2020/08/14	68	83.44	51	82.72	85.00	17	62,732	0.03%
2020/08/13	110	86.89	76	87.53	80.60	34	60,857	0.06%	大買/
2020/08/12	73	86.30	50	87.20	89.00	23	58,690	0.04%
2020/08/11	27	80.93	20	78.72	81.60	7	56,951	0.01%
2020/08/10	67	77.35	62	76.65	76.00	5	55,194	0.01%
2020/08/07	22	75.68	9	75.63	75.50	13	54,697	0.02%
2020/08/06	33	75.40	30	75.75	76.10	3	54,167	0.01%
2020/08/05	8	72.41	37.9	71.32	73.70	-29.9	52,876	-0.06%
2020/08/04	21	67.15	19	67.01	67.00	2	51,476	0.00%
2020/08/03	6	64.07	0	0.00	63.40	6	51,017	0.01%
2020/07/31	4	63.80	15	64.23	64.30	-11	51,372	-0.02%
2020/07/30	11	61.42	19	61.67	62.90	-8	50,629	-0.02%
2020/07/29	21	58.92	16	58.75	59.00	5	49,351	0.01%
2020/07/28	12	58.79	76	59.09	59.40	-64	48,793	-0.13%
2020/07/27	3	56.27	6	56.65	56.50	-3	48,176	-0.01%
2020/07/24	1	56.50	2	55.95	54.70	-1	49,017	0.00%
2020/07/23	1	56.60	1	57.30	56.30	0	49,234	0.00%
2020/07/22	7	56.29	6	56.68	56.50	1	49,184	0.00%
2020/07/21	6	56.25	11	56.46	56.60	-5	48,638	-0.01%
2020/07/20	3	52.03	8	52.23	53.40	-5	47,666	-0.01%
2020/07/17	6	51.97	9	51.53	50.80	-3	47,414	-0.01%
2020/07/16	12	52.30	0	0.00	52.40	12	47,493	0.03%
2020/07/15	3	53.27	45	53.47	51.80	-42	47,550	-0.09%
2020/07/14	2.5	53.00	1	52.80	52.20	1.5	47,732	0.00%
2020/07/13	5	55.26	6	54.17	53.90	-1	47,803	0.00%
2020/07/10	18	55.09	22	56.21	54.40	-4	48,323	-0.01%
2020/07/09	10	56.85	12	56.64	56.50	-2	48,738	0.00%
2020/07/08	17	56.79	9	56.38	56.30	8	49,117	0.02%
2020/07/07	10	56.32	45	55.78	55.90	-35	48,970	-0.07%
2020/07/06	8.5	56.87	14	57.07	57.30	-5.5	48,832	-0.01%
2020/07/03	14	51.96	12	52.08	53.50	2	48,232	0.00%
2020/07/02	17	50.35	7	50.23	50.80	10	47,947	0.02%
2020/07/01	26	50.88	19	49.86	49.45	7	47,983	0.01%
2020/06/30	23	49.63	65	49.44	50.10	-42	47,110	-0.09%
2020/06/29	12	47.00	15	46.41	46.30	-3	46,253	-0.01%
2020/06/24	33	47.43	33	47.15	47.00	0	46,104	0.00%
2020/06/23	3	46.28	8	46.31	46.10	-5	45,327	-0.01%
2020/06/22	2	46.03	57	46.17	45.85	-55	45,315	-0.12%
2020/06/19	14	45.51	11	45.77	45.95	3	45,664	0.01%
2020/06/18	35	45.40	31	45.85	45.75	4	45,725	0.01%
2020/06/17	45	44.93	38	45.30	45.00	7	45,501	0.02%
2020/06/16	10	45.10	15	45.34	45.00	-5	45,354	-0.01%
2020/06/15	15	44.53	13	44.98	44.00	2	45,893	0.00%
2020/06/12	59	44.99	7	44.89	44.80	52	45,967	0.11%
2020/06/11	57	45.82	95	45.29	44.65	-38	45,829	-0.08%
2020/06/10	42	44.16	22	45.14	45.20	20	44,609	0.04%
2020/06/09	9	43.66	8	43.58	43.30	1	43,921	0.00%
2020/06/08	8	44.59	6	44.06	43.85	2	44,642	0.00%
2020/06/05	16	45.11	4	44.88	44.80	12	44,671	0.03%
2020/06/04	16	44.44	19	44.74	44.80	-3	44,895	-0.01%
2020/06/03	5	43.40	6	43.61	43.80	-1	44,819	0.00%
2020/06/02	34	45.13	36	44.02	43.40	-2	44,441	0.00%
2020/06/01	6	41.82	36	43.43	44.10	-30	43,713	-0.07%
2020/05/29	7	40.55	7	40.45	40.10	0	42,868	0.00%
2020/05/28	3	40.30	5	40.90	40.40	-2	43,321	0.00%
2020/05/27	6	40.12	11	40.15	39.90	-5	43,190	-0.01%
2020/05/26	22	40.11	15	40.31	40.00	7	43,422	0.02%
2020/05/25	12	39.07	30	39.22	39.40	-18	43,314	-0.04%
2020/05/22	7	40.16	7	39.56	39.15	0	43,210	0.00%
2020/05/21	6	40.46	18.1	40.68	40.75	-12.1	42,963	-0.03%
2020/05/20	20	39.45	10	39.95	39.60	10	42,730	0.02%
2020/05/19	43	38.73	8	39.10	39.10	35	42,249	0.08%
2020/05/18	80	39.90	13	39.55	39.55	67	40,794	0.16%
2020/05/15	2	43.43	4	43.08	43.90	-2	39,772	-0.01%
2020/05/14	12	43.96	20	42.97	42.80	-8	39,458	-0.02%
2020/05/13	12	45.30	13	44.71	44.70	-1	39,414	0.00%
2020/05/12	13	44.95	15	44.87	45.00	-2	39,518	-0.01%
2020/05/11	50	45.28	18	45.01	44.95	32	40,066	0.08%
2020/05/08	13	44.63	26	44.90	44.70	-13	39,944	-0.03%
2020/05/07	18	44.02	28	44.40	44.30	-10	39,895	-0.03%
2020/05/06	7	42.85	5	42.97	43.05	2	39,295	0.01%
2020/05/05	14	43.47	14	43.74	42.50	0	39,282	0.00%
2020/05/04	13.5	42.56	9	42.88	43.00	4.5	39,354	0.01%
2020/04/30	21.5	43.23	44	42.78	42.85	-22.5	39,758	-0.06%
2020/04/29	46	41.39	87	41.31	42.00	-41	39,510	-0.10%
2020/04/28	22	38.97	44	39.15	39.45	-22	38,831	-0.06%
2020/04/27	16	38.15	58	38.26	38.30	-42	38,629	-0.11%
2020/04/24	14	37.74	27	37.66	37.45	-13	38,706	-0.03%
2020/04/23	20	37.66	13	37.98	37.60	7	38,911	0.02%
2020/04/22	23	36.29	14	36.25	37.45	9	39,313	0.02%
2020/04/21	22	36.69	12	36.41	36.65	10	39,455	0.03%
2020/04/20	35	38.10	0	0.00	38.10	35	40,149	0.09%
2020/04/17	24	39.24	13	37.83	38.10	11	40,384	0.03%
2020/04/16	20	37.90	28	38.33	38.10	-8	40,082	-0.02%
2020/04/15	67	38.97	62	38.51	37.40	5	39,668	0.01%
2020/04/14	39	37.32	54	37.24	38.15	-15	38,970	-0.04%
2020/04/13	39	35.78	46	36.16	35.55	-7	38,277	-0.02%
2020/04/10	17	34.64	6	34.78	35.00	11	37,686	0.03%
2020/04/09	87	34.70	71	35.14	34.70	16	37,724	0.04%
2020/04/08	37	33.49	37	33.69	34.00	0	37,357	0.00%
2020/04/07	64	32.76	58	33.00	33.15	6	36,620	0.02%
2020/04/06	41	31.46	27	31.12	31.35	14	35,705	0.04%
2020/04/01	24	31.92	24	31.74	31.70	0	35,234	0.00%
2020/03/31	28	31.96	39	32.37	32.00	-11	35,038	-0.03%
2020/03/30	19	30.06	66	30.52	30.90	-47	34,207	-0.14%
2020/03/27	67	30.52	93	30.97	30.25	-26	34,448	-0.08%
2020/03/26	32	31.16	28	30.88	31.00	4	34,488	0.01%
2020/03/25	15	30.74	37	30.89	31.10	-22	34,099	-0.06%
2020/03/24	43	28.76	71	28.65	28.60	-28	33,725	-0.08%
2020/03/23	37	26.83	43	26.94	27.05	-6	33,364	-0.02%
2020/03/20	15	26.24	13	26.88	27.05	2	33,143	0.01%
2020/03/19	75	25.68	85	25.84	24.60	-10	33,038	-0.03%
2020/03/18	25	27.34	14	27.15	26.20	11	32,226	0.03%
2020/03/17	49.1	27.20	17	27.51	26.50	32.1	31,953	0.10%
2020/03/16	38	29.75	28	29.73	28.40	10	31,401	0.03%
2020/03/13	78	31.12	108	30.42	31.45	-30	31,149	-0.10%	大賣/
2020/03/12	98.2	34.39	115	34.21	33.70	-16.9	30,591	-0.06%	大賣/
2020/03/11	58	38.41	30	38.74	37.40	28	29,728	0.09%
2020/03/10	61	38.58	35	38.53	38.95	26	29,350	0.09%
2020/03/09	30	39.99	23	40.18	39.50	7	28,782	0.02%
2020/03/06	20	41.63	9	41.70	41.60	11	28,629	0.04%
2020/03/05	144	42.04	174	42.45	41.90	-30	29,206	-0.10%	大買/大賣/
2020/03/04	89	41.86	95	41.66	41.40	-6	28,573	-0.02%
2020/03/03	15	40.95	47	41.20	41.45	-32	28,765	-0.11%
2020/03/02	32	39.42	23	39.44	39.25	9	28,375	0.03%
2020/02/27	43	40.06	14	39.55	40.00	29	28,339	0.10%
2020/02/26	14	41.69	47	42.07	41.25	-33	28,229	-0.12%
2020/02/25	28	41.96	12	41.86	41.75	16	28,242	0.06%
2020/02/24	10	42.19	27	41.18	42.45	-17	28,228	-0.06%
2020/02/21	13	42.13	16	42.13	41.70	-3	28,350	-0.01%
2020/02/20	10	42.63	12	42.09	42.00	-2	28,511	-0.01%
2020/02/19	9	41.59	15	41.68	41.75	-6	28,704	-0.02%
2020/02/18	18	41.05	8	41.13	41.10	10	29,215	0.03%
2020/02/17	10	41.48	5	41.15	41.35	5	29,396	0.02%
2020/02/14	44	41.91	37	41.73	41.50	7	29,899	0.02%
2020/02/13	158	42.41	40	42.41	42.05	118	30,681	0.38%	大買/鉅額交易
2020/02/12	28	41.37	27	42.40	42.85	1	31,059	0.00%
2020/02/11	12	40.31	15	40.24	40.30	-3	30,346	-0.01%
2020/02/10	20	38.41	8	38.79	39.85	12	30,380	0.04%
2020/02/07	5	39.19	4	39.25	38.90	1	30,561	0.00%
2020/02/06	7	39.89	11	40.12	40.20	-4	30,529	-0.01%
2020/02/05	26	39.80	71	39.87	39.15	-45	30,330	-0.15%
2020/02/04	30	39.30	36	39.77	40.25	-6	29,924	-0.02%
2020/02/03	4	36.50	11	36.70	36.75	-7	29,326	-0.02%
2020/01/31	80	38.14	6	38.68	38.65	74	29,221	0.25%
2020/01/30	9	40.41	110	40.36	40.35	-101	28,739	-0.35%	大賣/鉅額交易
2020/01/20	6	44.35	8	44.35	44.80	-2	28,516	-0.01%
2020/01/17	21	43.71	11	43.70	43.25	10	28,408	0.04%
2020/01/16	31	43.81	6	43.70	43.60	25	28,750	0.09%
2020/01/15	127	45.19	5	45.12	44.75	122	28,458	0.43%	大買/鉅額交易
2020/01/14	5	45.02	69	45.27	45.40	-64	29,106	-0.22%
2020/01/13	5	43.39	62	43.64	43.90	-57	28,019	-0.20%
2020/01/10	5	41.82	11	41.85	42.40	-6	27,883	-0.02%
2020/01/09	3	41.13	3	41.07	41.05	0	28,095	0.00%
2020/01/08	7	40.37	1	40.50	40.45	6	28,732	0.02%
2020/01/07	22	41.42	31	41.56	41.30	-9	29,020	-0.03%
2020/01/06	30	41.33	12	41.30	41.35	18	29,488	0.06%
2020/01/03	18	42.98	9	42.96	42.50	9	29,657	0.03%
2020/01/02	33	43.25	16	43.25	43.60	17	29,556	0.06%
2019/12/31	9	41.84	5	41.98	42.00	4	29,407	0.01%
2019/12/30	2	41.75	3	41.85	41.80	-1	29,720	0.00%
2019/12/27	5	41.55	6	41.54	41.65	-1	29,875	0.00%
2019/12/26	7	41.13	0	0.00	41.10	7	30,009	0.02%
2019/12/25	13	41.73	1	41.50	41.50	12	30,110	0.04%
2019/12/24	23	41.37	46	41.90	42.25	-23	30,221	-0.08%
2019/12/23	62	42.40	10	43.00	41.50	52	29,838	0.17%
2019/12/20	26	43.71	10	43.50	44.10	16	29,535	0.05%
2019/12/19	8	43.98	0	0.00	43.90	8	29,698	0.03%
2019/12/18	5	44.89	11	44.84	44.80	-6	29,918	-0.02%
2019/12/17	18	45.99	9	45.88	45.75	9	30,235	0.03%
2019/12/16	2	44.75	12	45.09	45.40	-10	30,282	-0.03%
2019/12/13	12	44.35	11	44.38	44.30	1	30,577	0.00%
2019/12/12	6	44.54	2	44.90	44.75	4	30,970	0.01%
2019/12/11	8	43.88	1	44.25	43.90	7	31,881	0.02%
2019/12/10	5	43.67	0	0.00	44.00	5	32,413	0.02%
2019/12/09	3	44.58	2	44.58	44.35	1	32,396	0.00%
2019/12/06	4	45.01	3	45.05	44.75	1	33,039	0.00%
2019/12/05	4	45.00	1	45.05	44.60	3	33,533	0.01%
2019/12/04	1	44.50	0	0.00	44.20	1	34,215	0.00%
2019/12/03	2	44.30	5	43.95	44.80	-3	36,255	-0.01%
2019/12/02	25	44.66	24	44.53	44.15	1	36,548	0.00%
2019/11/29	11	46.35	0	0.00	46.15	11	37,032	0.03%
2019/11/28	24	47.34	16	47.61	47.00	8	36,977	0.02%
2019/11/27	50	47.28	12	47.20	47.00	38	36,689	0.10%
2019/11/26	17	47.05	10	46.80	46.35	7	36,692	0.02%
2019/11/25	16	46.78	3	47.00	46.35	13	36,504	0.04%
2019/11/22	4	47.51	0	0.00	47.00	4	36,500	0.01%
2019/11/21	7	47.98	6	48.03	48.00	1	36,640	0.00%
2019/11/20	7	48.31	4	48.35	48.80	3	37,003	0.01%
2019/11/19	22	48.73	2	48.75	48.55	20	37,762	0.05%
2019/11/18	13	49.37	14	49.56	49.65	-1	37,745	0.00%
2019/11/15	20	49.78	18	49.56	48.50	2	37,910	0.01%
2019/11/14	5	48.80	23	48.43	48.10	-18	37,402	-0.05%
2019/11/13	26	48.49	20	48.46	48.30	6	37,744	0.02%
2019/11/12	93	49.08	96	49.13	50.00	-3	38,117	-0.01%
2019/11/11	5	47.80	24	47.56	47.10	-19	38,339	-0.05%
2019/11/08	15	46.21	16	46.17	46.00	-1	37,832	0.00%
2019/11/07	26	45.12	32	45.41	45.90	-6	38,154	-0.02%
2019/11/06	19	45.55	4	45.20	45.20	15	38,583	0.04%
2019/11/05	3	48.02	0	0.00	47.50	3	38,615	0.01%
2019/11/04	2	47.55	8	47.88	47.40	-6	39,116	-0.02%
2019/11/01	3	46.95	2	47.00	47.20	1	39,316	0.00%
2019/10/31	2	47.85	1	47.45	47.15	1	40,213	0.00%
2019/10/30	4	48.10	20	48.15	48.25	-16	40,268	-0.04%
2019/10/29	33	47.17	34	46.86	46.90	-1	40,202	0.00%
2019/10/28	41	48.12	30	47.65	47.50	11	40,359	0.03%
2019/10/25	16	48.06	12	48.19	48.20	4	40,460	0.01%
2019/10/24	29	48.77	29	49.03	48.15	0	40,493	0.00%
2019/10/23	21	48.12	11	48.24	48.25	10	40,302	0.02%
2019/10/22	95	47.66	104	47.91	48.25	-9	40,503	-0.02%	大賣/
2019/10/21	12	45.99	13	45.97	45.85	-1	40,114	0.00%
2019/10/18	19	46.45	15	46.98	46.20	4	40,718	0.01%
2019/10/17	58	47.22	20	47.05	47.00	38	42,029	0.09%
2019/10/16	46	47.11	115	47.59	47.80	-69	43,605	-0.16%	大賣/
2019/10/15	21	45.99	16	46.21	46.55	5	43,671	0.01%
2019/10/14	13	45.68	39	45.24	46.35	-26	43,508	-0.06%
2019/10/09	41	44.09	11	43.48	43.10	30	43,186	0.07%
2019/10/08	37	46.30	38	45.84	45.60	-1	43,288	0.00%
2019/10/07	16	46.27	14	46.65	46.40	2	43,819	0.00%
2019/10/04	66	46.08	87	45.67	45.30	-21	44,048	-0.05%
2019/10/03	8	44.16	7	44.64	45.15	1	44,257	0.00%
2019/10/02	16	44.41	2	44.28	44.80	14	44,342	0.03%
2019/10/01	28	43.88	28	44.06	44.20	0	44,433	0.00%
2019/09/27	68	44.11	46	44.27	43.65	22	44,569	0.05%
2019/09/26	11	45.28	3	45.62	45.20	8	44,804	0.02%
2019/09/25	49	45.23	2	45.05	45.50	47	45,212	0.10%
2019/09/24	22	47.44	18	47.08	46.65	4	45,998	0.01%
2019/09/23	20	47.26	35	47.80	47.65	-15	46,264	-0.03%
2019/09/20	4	45.88	1	46.00	46.50	3	46,602	0.01%
2019/09/19	16	46.44	15	46.38	46.50	1	46,573	0.00%
2019/09/18	22	46.39	9	46.41	46.30	13	46,481	0.03%
2019/09/17	18	46.42	16	46.67	46.10	2	46,224	0.00%
2019/09/16	31	44.80	37	45.80	46.80	-6	46,336	-0.01%
2019/09/12	32	44.23	79	44.52	44.95	-47	46,632	-0.10%
2019/09/11	6	43.37	4	43.39	43.25	2	47,238	0.00%
2019/09/10	38	43.40	14	43.64	43.05	24	47,453	0.05%
2019/09/09	53	44.02	85	44.67	44.80	-32	47,335	-0.07%
2019/09/06	132	44.43	103	43.84	43.85	29	47,198	0.06%	大買/大賣/
2019/09/05	104	43.11	176	43.99	44.65	-72	46,991	-0.15%	大買/大賣/
2019/09/04	24	40.36	29	41.09	41.25	-5	45,506	-0.01%
2019/09/03	90	40.86	62	41.28	39.80	28	46,523	0.06%
2019/09/02	12	39.76	15	39.92	40.00	-3	46,195	-0.01%
2019/08/30	13	39.10	15	39.79	39.05	-2	46,240	0.00%
2019/08/29	4	38.95	63	38.73	39.05	-59	46,775	-0.13%
2019/08/28	6	38.68	7	38.84	38.85	-1	46,957	0.00%
2019/08/27	13	38.88	0	0.00	38.55	13	47,307	0.03%
2019/08/26	19	38.94	4	39.01	38.80	15	47,564	0.03%
2019/08/23	27	41.10	22	40.35	40.65	5	47,781	0.01%
2019/08/22	28	40.88	60	40.93	41.10	-32	47,682	-0.07%
2019/08/21	81	40.03	19	39.99	39.55	62	46,899	0.13%
2019/08/20	15	40.15	79	40.06	39.90	-64	47,010	-0.14%
2019/08/19	3	39.65	3	39.72	39.70	0	47,277	0.00%
2019/08/16	35	40.36	31	39.37	39.25	4	48,111	0.01%
2019/08/15	46	38.91	54	39.57	39.85	-8	48,224	-0.02%
2019/08/14	17	39.57	52	39.82	39.00	-35	47,799	-0.07%
2019/08/13	11	37.47	10	37.10	37.10	1	47,419	0.00%
2019/08/12	31	38.20	15	38.00	38.05	16	48,458	0.03%
2019/08/08	28	37.64	99	37.91	38.15	-71	49,224	-0.14%
2019/08/07	62	36.88	70	36.85	36.35	-8	49,545	-0.02%
2019/08/06	37	35.17	0	0.00	35.75	37	49,334	0.07%
2019/08/05	5	36.74	11	36.55	35.90	-6	49,294	-0.01%
2019/08/02	48	35.53	36	36.30	36.65	12	49,868	0.02%
2019/08/01	24	37.29	7	37.39	37.25	17	49,421	0.03%
2019/07/31	66	38.06	17	38.02	38.00	49	49,781	0.10%
2019/07/30	18	39.38	12	39.61	38.70	6	49,785	0.01%
2019/07/29	19	40.73	16	40.50	40.20	3	50,021	0.01%
2019/07/26	1	41.00	24	40.91	41.15	-23	50,057	-0.05%
2019/07/25	13	40.71	65	40.90	40.60	-52	50,000	-0.10%
2019/07/24	79	39.93	7	39.70	39.50	72	50,101	0.14%
2019/07/23	31	40.45	22	40.90	40.20	9	50,660	0.02%
2019/07/22	37	41.03	2	41.70	41.75	35	50,543	0.07%
2019/07/19	100	41.39	66	41.20	40.60	34	50,467	0.07%
2019/07/18	22	39.37	34	39.44	39.50	-12	49,616	-0.02%
2019/07/17	13	37.31	25	37.74	37.15	-12	48,002	-0.02%
2019/07/16	8	37.44	6	37.36	36.85	2	47,536	0.00%
2019/07/15	7	36.75	4	37.18	37.20	3	48,060	0.01%
2019/07/12	13	37.06	66	36.91	36.70	-53	48,068	-0.11%
2019/07/11	4	36.95	29	37.10	37.50	-25	47,836	-0.05%
2019/07/10	83	35.80	23	36.11	35.80	60	47,672	0.13%
2019/07/09	37	35.54	3	36.07	35.30	34	47,496	0.07%
2019/07/08	1	37.10	0	0.00	37.15	1	47,678	0.00%
2019/07/05	5	37.18	4	37.46	37.45	1	48,388	0.00%
2019/07/04	19	37.48	15	37.47	37.30	4	49,413	0.01%
2019/07/03	13	37.45	4	37.64	37.20	9	50,337	0.02%
2019/07/02	17	38.31	14	38.87	38.50	3	51,725	0.01%
2019/07/01	16	37.92	46	38.45	38.75	-30	52,740	-0.06%
2019/06/28	25	35.92	24	35.55	35.25	1	52,305	0.00%
2019/06/27	45	35.35	32	35.57	35.50	13	53,133	0.02%
2019/06/26	13	34.13	11	34.53	34.50	2	53,161	0.00%
2019/06/25	1	34.20	6	34.31	34.00	-5	53,193	-0.01%
2019/06/24	28	34.27	33	34.20	34.60	-5	53,604	-0.01%
2019/06/21	17	35.24	25	35.04	34.55	-8	54,627	-0.01%
2019/06/20	55	35.46	40	35.38	35.40	15	54,301	0.03%
2019/06/19	13	34.50	44	33.80	34.75	-31	53,334	-0.06%
2019/06/18	39	31.34	22	32.10	31.60	17	52,857	0.03%
2019/06/17	4	32.08	3	31.92	32.00	1	53,956	0.00%
2019/06/14	2	32.10	0	0.00	31.80	2	54,160	0.00%
2019/06/13	5	32.76	1	33.25	32.60	4	54,797	0.01%
2019/06/12	11	33.06	5	33.01	32.95	6	54,846	0.01%
2019/06/11	16	32.18	35	32.43	33.50	-19	54,597	-0.03%
2019/06/10	10	29.61	14	30.35	31.00	-4	53,189	-0.01%
2019/06/06	1	28.30	2	28.48	28.65	-1	52,550	0.00%
2019/06/05	7	30.19	0	0.00	28.70	7	52,461	0.01%
2019/06/04	2	29.03	2	29.33	29.45	0	52,060	0.00%
2019/06/03	8	28.78	8	28.99	28.70	0	52,433	0.00%
2019/05/31	2	29.85	18	29.47	29.95	-16	52,430	-0.03%
2019/05/30	3	28.70	9	28.79	28.60	-6	52,743	-0.01%
2019/05/29	3	27.40	3	27.92	28.65	0	52,975	0.00%
2019/05/28	16	28.24	2	28.48	28.00	14	52,718	0.03%
2019/05/27	25	28.21	17	28.73	28.15	8	52,957	0.02%
2019/05/24	6	28.76	10	28.21	28.00	-4	52,971	-0.01%
2019/05/23	19	28.72	36	28.48	28.30	-17	52,209	-0.03%
2019/05/22	7	30.90	3	30.97	30.45	4	51,339	0.01%
2019/05/21	15	30.54	8	30.76	31.15	7	50,851	0.01%
2019/05/20	7	31.39	19	31.21	30.45	-12	50,485	-0.02%
2019/05/17	29	33.51	16	33.70	31.60	13	49,911	0.03%
2019/05/16	44	36.19	9	35.69	34.70	35	48,884	0.07%
2019/05/15	23	36.66	42	36.59	37.50	-19	48,004	-0.04%
2019/05/14	41	35.02	50	35.07	35.00	-9	47,407	-0.02%
2019/05/13	10	35.67	18	35.44	35.80	-8	47,291	-0.02%
2019/05/10	36	34.88	36	35.03	34.40	0	47,036	0.00%
2019/05/09	33	34.80	25	33.83	33.80	8	46,479	0.02%
2019/05/08	10	35.59	25	34.97	35.60	-15	46,563	-0.03%
2019/05/07	6	34.66	8	34.54	34.55	-2	46,466	0.00%
2019/05/06	13	32.66	27	32.69	33.05	-14	46,278	-0.03%
2019/05/03	4	34.90	9	34.89	34.80	-5	46,117	-0.01%
2019/05/02	21	34.35	0	0.00	34.40	21	46,079	0.05%
2019/04/30	3	33.95	5	33.88	34.45	-2	46,322	0.00%
2019/04/29	14	33.05	1	32.65	32.50	13	45,976	0.03%
2019/04/26	32	36.38	8	37.04	36.05	24	45,347	0.05%
2019/04/25	8	37.40	22	37.93	37.95	-14	44,961	-0.03%
2019/04/24	1	37.95	39	37.50	37.95	-38	44,559	-0.09%
2019/04/23	14	36.59	31	36.22	36.25	-17	44,060	-0.04%
2019/04/22	15	37.80	11	38.43	37.60	4	44,178	0.01%
2019/04/19	17	37.86	47	38.52	37.60	-30	44,972	-0.07%
2019/04/18	23	38.07	13	38.12	37.00	10	44,786	0.02%
2019/04/17	14	37.84	7	38.20	37.55	7	46,337	0.02%
2019/04/16	41	37.94	47	38.13	37.25	-6	46,299	-0.01%
2019/04/15	44	36.85	37	37.09	37.10	7	46,543	0.02%
2019/04/12	92	37.07	64	36.82	36.70	28	47,031	0.06%
2019/04/11	68	36.83	61	36.40	36.25	7	47,585	0.01%
2019/04/10	97	36.82	83	36.75	36.00	14	47,233	0.03%
2019/04/09	112	38.04	170	37.15	36.35	-58	46,493	-0.12%	大買/大賣/
2019/04/08	84	37.63	99	37.21	39.25	-15	46,201	-0.03%
2019/04/03	107	34.74	53	34.82	36.05	54	44,730	0.12%	大買/
2019/04/02	33	32.52	18	32.77	32.95	15	43,720	0.03%
2019/04/01	39	31.57	48	31.91	32.30	-9	43,301	-0.02%
2019/03/29	10	30.11	0	0.00	29.60	10	41,989	0.02%
2019/03/28	18	29.75	19	29.71	29.90	-1	41,685	0.00%
2019/03/27	10	29.41	9	29.50	29.65	1	42,032	0.00%
2019/03/26	4	29.94	27.3	29.67	28.80	-23.3	42,145	-0.06%
2019/03/25	15	30.13	10	28.85	30.30	5	41,759	0.01%
2019/03/22	15	30.27	15	29.80	29.85	0	42,580	0.00%
2019/03/21	8	29.85	29	29.90	30.15	-21	43,142	-0.05%
2019/03/20	28	29.07	32	29.82	29.20	-4	43,479	-0.01%
2019/03/19	46	28.49	19	28.05	27.80	27	43,091	0.06%
2019/03/18	32	27.00	43	27.67	28.45	-11	43,621	-0.03%
2019/03/15	5	26.00	15	26.06	25.90	-10	44,889	-0.02%
2019/03/14	0	0.00	11	25.50	25.45	-11	45,411	-0.02%
2019/03/13	2	24.90	1	25.25	24.90	1	45,916	0.00%
2019/03/11	30	24.93	10	24.45	24.40	20	46,637	0.04%
2019/03/08	13	24.70	0	0.00	24.90	13	47,477	0.03%
2019/03/07	31	25.08	40	25.10	25.25	-9	48,383	-0.02%
2019/03/06	62	24.66	84	24.94	24.65	-22	48,546	-0.05%
2019/03/05	20	25.37	11	25.12	24.60	9	48,447	0.02%
2019/03/04	51	25.48	51	24.76	26.25	0	48,144	0.00%
2019/02/27	38	24.42	33	24.60	24.10	5	47,438	0.01%
2019/02/26	21	24.89	42	24.86	24.25	-21	47,534	-0.04%
2019/02/25	2	24.30	20	24.10	24.55	-18	47,565	-0.04%
2019/02/22	0	0.00	5	23.65	23.15	-5	47,565	-0.01%
2019/02/21	4	23.34	12	23.45	23.45	-8	47,940	-0.02%
2019/02/20	9	23.68	1	23.75	23.45	8	48,306	0.02%
2019/02/19	23	23.79	43	23.92	23.90	-20	49,978	-0.04%
2019/02/18	5	24.30	19	24.65	23.70	-14	51,142	-0.03%
2019/02/15	4	24.15	12	23.87	24.20	-8	51,091	-0.02%
2019/02/14	15	24.23	8	24.38	24.20	7	51,262	0.01%
2019/02/13	86	24.09	103	24.05	24.10	-17	51,254	-0.03%	大賣/
2019/02/12	21	23.76	8.1	23.70	23.50	12.9	50,880	0.03%
2019/02/11	45	23.13	53	23.06	23.25	-8	50,453	-0.02%
2019/01/30	18	22.71	4	23.01	22.50	14	50,157	0.03%
2019/01/29	37	22.54	39	22.69	22.85	-2	49,844	0.00%
2019/01/28	28	22.49	55	22.47	22.35	-27	49,256	-0.05%
2019/01/25	15	21.67	37	21.74	21.70	-22	48,865	-0.05%
2019/01/24	93	21.53	108	21.66	21.60	-15	48,687	-0.03%	大賣/
2019/01/23	32	21.16	23	21.29	21.15	9	48,309	0.02%
2019/01/22	29	21.32	0	0.00	21.35	29	48,270	0.06%
2019/01/21	43	22.41	41	22.12	22.10	2	48,107	0.00%
2019/01/18	16	21.70	35	21.84	22.15	-19	47,932	-0.04%
2019/01/17	12	21.53	9	21.58	21.45	3	47,527	0.01%
2019/01/16	0	0.00	7	21.45	21.55	-7	47,486	-0.01%
2019/01/15	29	21.11	11	21.17	21.10	18	47,224	0.04%
2019/01/14	35	20.89	13	21.22	21.05	22	47,003	0.05%
2019/01/11	41	21.33	10	21.53	21.20	31	46,587	0.07%
2019/01/10	16	22.06	25	22.16	22.10	-9	45,563	-0.02%
2019/01/09	30	22.63	0	0.00	22.05	30	45,111	0.07%
2019/01/08	42	24.26	43	24.40	24.45	-1	43,553	0.00%
2019/01/07	93	24.59	140	24.80	24.10	-47	43,384	-0.11%	大賣/
2019/01/04	84	23.99	85	24.20	23.90	-1	42,886	0.00%
2019/01/03	155	24.09	146	23.55	24.20	9	42,612	0.02%	大買/大賣/
2019/01/02	53	23.01	72	22.89	23.10	-19	42,096	-0.05%
2018/12/28	12	22.42	2	22.30	22.30	10	41,712	0.02%
2018/12/27	55	22.51	77	22.64	23.20	-22	41,775	-0.05%
2018/12/26	39	21.83	26	22.18	21.20	13	40,818	0.03%
2018/12/25	23	22.16	3	22.37	22.05	20	40,503	0.05%
2018/12/24	6	23.04	6	23.07	23.45	0	40,305	0.00%
2018/12/22	0	0.00	1	22.60	22.60	-1	40,166	0.00%
2018/12/21	11	23.00	13	22.85	22.90	-2	40,995	0.00%
2018/12/20	11	22.67	75	22.69	22.95	-64	40,686	-0.16%
2018/12/19	14	22.38	0	0.00	22.25	14	40,167	0.03%
2018/12/18	7	22.53	26	22.92	23.10	-19	40,020	-0.05%
2018/12/17	14	22.71	11	23.01	22.45	3	39,933	0.01%
2018/12/14	26	22.88	15	23.33	22.60	11	39,015	0.03%
2018/12/13	41	23.06	2	23.30	22.95	39	38,567	0.10%
2018/12/12	16	24.39	12	24.16	24.20	4	38,480	0.01%
2018/12/11	9	24.48	30	24.72	24.65	-21	39,611	-0.05%
2018/12/10	35	23.99	62	23.72	24.45	-27	39,067	-0.07%
2018/12/07	26	22.33	21	23.13	23.35	5	37,090	0.01%
2018/12/06	5	22.44	12	22.00	21.25	-7	36,201	-0.02%
2018/12/05	0	0.00	13	22.33	22.90	-13	35,368	-0.04%
2018/12/04	28	22.84	49	22.67	22.55	-21	35,143	-0.06%
2018/12/03	14	22.40	86	22.22	22.75	-72	34,558	-0.21%
2018/11/30	18	20.72	46	20.83	21.15	-28	33,688	-0.08%
2018/11/29	11	20.52	20	20.22	20.00	-9	32,619	-0.03%
2018/11/28	21	19.85	7	19.99	19.95	14	32,253	0.04%
2018/11/27	0	0.00	120	19.75	20.00	-120	32,012	-0.37%	大賣/鉅額交易
2018/11/26	1	18.85	15	18.85	18.75	-14	31,484	-0.04%
2018/11/23	16	18.93	10	18.80	18.70	6	31,339	0.02%
2018/11/22	46	18.81	44	19.44	18.65	2	31,097	0.01%
2018/11/21	1	19.95	35	20.04	20.05	-34	30,694	-0.11%
2018/11/20	9	19.75	34	19.70	19.95	-25	30,241	-0.08%
2018/11/19	2	19.95	17	19.76	19.80	-15	30,093	-0.05%
2018/11/16	30	19.56	110	19.84	19.65	-80	30,298	-0.26%	大賣/
2018/11/15	48	18.16	124	17.99	18.70	-76	28,350	-0.27%	大賣/
2018/11/14	2	16.73	27	16.96	17.00	-25	26,927	-0.09%
2018/11/13	26	16.27	9	16.18	16.85	17	26,700	0.06%
2018/11/12	26	16.78	22	16.69	16.70	4	26,521	0.02%
2018/11/09	0	0.00	100	16.00	16.15	-100	26,558	-0.38%
2018/11/08	100	15.75	0	0.00	15.80	100	26,801	0.37%
2018/11/07	2	16.05	106	15.94	16.10	-104	27,035	-0.38%	大賣/鉅額交易
2018/11/06	106	15.64	1	16.10	15.45	105	27,593	0.38%	大買/鉅額交易
2018/11/05	0	0.00	101	15.98	16.00	-101	27,724	-0.36%	大賣/鉅額交易
2018/11/02	101	15.73	97	15.94	15.60	4	28,102	0.01%	大買/
2018/11/01	15	15.22	6	15.49	15.60	9	27,894	0.03%
2018/10/31	4	15.16	9	15.28	15.05	-5	27,747	-0.02%
2018/10/30	14	14.36	1	14.45	14.65	13	27,564	0.05%
2018/10/29	121	15.62	20	15.75	14.60	101	27,263	0.37%	大買/鉅額交易
2018/10/26	101	15.90	100	16.05	15.90	1	26,957	0.00%	大買/
2018/10/25	105	15.76	113	16.00	16.00	-8	26,810	-0.03%	大買/大賣/
2018/10/24	50	16.45	50	16.55	16.45	0	26,656	0.00%
2018/10/23	0	0.00	4	16.20	16.00	-4	26,467	-0.02%
2018/10/22	11	16.20	0	0.00	16.35	11	26,571	0.04%
2018/10/19	5	16.09	0	0.00	16.20	5	26,532	0.02%
2018/10/18	5	16.35	1	16.30	16.60	4	26,337	0.02%
2018/10/17	3	16.22	11	16.21	16.05	-8	26,163	-0.03%
2018/10/16	6	15.79	1	16.60	15.85	5	25,958	0.02%
2018/10/15	12	16.17	0	0.00	16.30	12	25,623	0.05%
2018/10/12	24	16.15	0	0.00	16.45	24	25,490	0.09%
2018/10/11	3	15.80	6	15.92	15.80	-3	25,153	-0.01%
2018/10/09	20	17.75	4	18.14	17.55	16	24,461	0.07%
2018/10/08	12	18.71	20	18.90	19.20	-8	23,636	-0.03%
2018/10/05	80	19.15	11	19.24	18.65	69	23,400	0.29%
2018/10/04	2	19.15	0	0.00	19.15	2	22,736	0.01%
2018/10/03	10	19.80	0	0.00	19.50	10	22,549	0.04%
2018/10/02	9	19.59	33	19.52	19.55	-24	22,337	-0.11%
2018/10/01	28	20.10	3	20.15	20.15	25	21,979	0.11%
2018/09/28	6	20.00	41	20.24	20.05	-35	21,947	-0.16%
2018/09/27	15	19.70	15	19.90	19.55	0	21,033	0.00%
2018/09/26	0	0.00	17	20.03	20.00	-17	20,762	-0.08%
2018/09/25	30	20.07	68	19.74	20.30	-38	20,528	-0.19%
2018/09/21	33	19.12	70	18.78	19.10	-37	19,851	-0.19%
2018/09/20	10	19.78	15	19.83	19.75	-5	18,981	-0.03%
2018/09/19	5	20.02	28	20.08	19.70	-23	18,655	-0.12%
2018/09/18	4	20.35	20	19.82	19.85	-16	18,040	-0.09%
2018/09/17	30	19.80	49	19.94	20.05	-19	17,160	-0.11%
2018/09/14	14	18.79	84	18.64	19.00	-70	14,851	-0.47%
2018/09/13	52	18.27	68	18.39	18.15	-16	14,092	-0.11%
2018/09/12	3	18.00	11	18.03	18.15	-8	13,716	-0.06%
2018/09/11	6	17.60	0	0.00	17.70	6	13,564	0.04%
2018/09/10	4	17.25	20	17.16	16.90	-16	13,926	-0.11%
2018/09/07	3	17.60	3	17.55	17.60	0	15,843	0.00%
2018/09/06	3	18.30	10	18.45	18.00	-7	16,187	-0.04%
2018/09/05	63	18.19	57	18.33	18.20	6	16,433	0.04%
2018/09/04	1	18.40	7	18.29	18.10	-6	16,252	-0.04%
2018/09/03	15	17.81	15	17.83	17.75	0	15,655	0.00%
2018/08/31	2	17.55	10	17.60	17.60	-8	15,537	-0.05%
2018/08/30	2	17.70	0	0.00	17.80	2	15,546	0.01%
2018/08/29	2	17.80	40	18.00	17.85	-38	15,551	-0.24%
2018/08/28	0	0.00	4.6	18.16	18.00	-4.6	15,641	-0.03%
2018/08/27	10	17.80	2	17.95	17.95	8	15,741	0.05%
2018/08/24	34	17.86	15	17.80	18.00	19	15,638	0.12%
2018/08/23	51	17.98	75	17.84	18.20	-24	15,332	-0.16%
2018/08/21	1.6	17.00	21	17.05	17.15	-19.4	14,688	-0.13%
2018/08/20	13	17.33	38	17.33	17.00	-25	14,688	-0.17%
2018/08/17	21	17.67	4	17.95	17.60	17	14,521	0.12%
2018/08/16	8	17.77	4	17.75	17.85	4	14,172	0.03%
2018/08/15	26	17.44	1	17.25	17.25	25	13,676	0.18%
2018/08/14	11	17.30	1	17.35	17.40	10	13,305	0.08%
2018/08/13	1	17.30	17	17.32	17.10	-16	13,070	-0.12%
2018/08/10	10	16.70	0	0.00	16.65	10	12,408	0.08%
2018/08/09	20	16.70	4.3	16.79	17.00	15.7	12,170	0.13%
2018/08/03	0	0.00	2	16.00	16.10	-2	12,175	-0.02%
2018/07/31	5	16.45	0	0.00	16.25	5	12,376	0.04%
2018/07/30	1	16.35	0	0.00	16.40	1	12,401	0.01%
2018/07/27	2	16.55	34	16.59	16.70	-32	12,434	-0.26%
2018/07/26	4	16.43	0	0.00	16.35	4	12,468	0.03%
2018/07/25	0	0.00	11	16.63	16.55	-11	12,586	-0.09%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/23	6	16.27	1	16.20	16.40	5	12,732	0.04%
2018/07/20	4	16.35	0	0.00	16.40	4	12,842	0.03%
2018/07/19	0	0.00	26	16.58	16.45	-26	13,167	-0.20%
2018/07/18	2	16.30	20	16.40	16.35	-18	13,360	-0.13%
2018/07/16	2	16.20	1	16.20	16.20	1	13,548	0.01%
2018/07/13	19	16.13	4	16.13	16.20	15	13,757	0.11%
2018/07/12	4	15.98	0	0.00	16.10	4	13,823	0.03%
2018/07/10	0	0.00	4	15.93	15.95	-4	13,873	-0.03%
2018/07/09	8	15.55	3	15.50	15.50	5	13,935	0.04%
2018/07/04	1	15.90	1	15.80	15.85	0	13,881	0.00%
2018/07/03	1	16.00	0	0.00	15.80	1	13,830	0.01%
2018/06/29	5	16.35	0	0.00	16.30	5	13,797	0.04%
2018/06/28	2	16.05	2	16.15	16.10	0	13,784	0.00%
2018/06/27	29	16.44	0	0.00	16.20	29	13,772	0.21%
2018/06/26	10	16.40	3	16.40	16.40	7	13,846	0.05%
2018/06/25	11	16.91	1	17.00	16.90	10	13,926	0.07%
2018/06/22	1	17.00	7	16.98	16.90	-6	14,169	-0.04%
2018/06/21	17	17.11	7	17.22	17.10	10	14,225	0.07%
2018/06/20	6	17.25	14	17.28	17.20	-8	14,345	-0.06%
2018/06/19	23	17.62	5	17.75	17.40	18	14,405	0.12%
2018/06/15	134	18.49	48	18.66	17.70	86	14,212	0.61%	大買/
2018/06/14	10	17.27	6	17.42	17.70	4	12,301	0.03%
2018/06/13	15	17.37	16	17.33	17.15	-1	12,135	-0.01%
2018/06/12	18	17.09	6	17.40	17.05	12	11,916	0.10%
2018/06/11	8	17.10	10	17.21	17.10	-2	12,169	-0.02%
2018/06/08	0	0.00	2	17.15	17.15	-2	12,277	-0.02%
2018/06/07	29	17.19	0	0.00	17.10	29	12,593	0.23%
2018/06/06	8	17.31	8	17.39	17.25	0	12,775	0.00%
2018/06/05	18	17.39	10	17.43	17.25	8	12,917	0.06%
2018/06/04	4	17.38	30	17.12	17.60	-26	13,377	-0.19%
2018/06/01	9	16.82	0	0.00	16.80	9	13,253	0.07%
2018/05/31	22	16.86	0	0.00	16.80	22	13,361	0.16%
2018/05/30	23	16.85	20	17.00	16.80	3	13,572	0.02%
2018/05/29	2	17.05	0	0.00	17.05	2	13,743	0.01%
2018/05/28	1	17.35	1	17.30	17.40	0	14,087	0.00%
2018/05/24	12	17.48	1	17.45	17.40	11	14,560	0.08%
2018/05/21	0	0.00	48	17.50	17.65	-48	16,406	-0.29%
2018/05/18	46	17.07	0	0.00	17.05	46	16,817	0.27%
2018/05/16	1	17.45	0	0.00	17.50	1	17,687	0.01%
2018/05/15	7	17.46	7	17.39	17.35	0	18,190	0.00%
2018/05/14	5	17.36	2	17.45	17.15	3	19,184	0.02%
2018/05/11	6	17.22	0	0.00	17.15	6	19,930	0.03%
2018/05/10	3	17.35	11	17.26	17.35	-8	20,996	-0.04%
2018/05/09	11	17.26	44	17.39	17.15	-33	21,965	-0.15%
2018/05/08	3	17.08	0	0.00	17.20	3	24,181	0.01%
2018/05/07	4	16.88	0	0.00	16.85	4	25,602	0.02%
2018/05/04	40	16.95	0	0.00	16.75	40	27,077	0.15%
2018/05/03	1	17.25	16	17.25	17.25	-15	28,152	-0.05%
2018/05/02	15	17.30	0	0.00	17.05	15	29,687	0.05%
2018/04/30	1	17.15	0	0.00	16.80	1	29,843	0.00%
2018/04/27	2	16.45	7	16.39	16.50	-5	30,038	-0.02%
2018/04/26	0	0.00	1	16.90	16.60	-1	30,253	0.00%
2018/04/24	3	17.27	1	17.40	16.90	2	30,719	0.01%
2018/04/23	0	0.00	20	17.90	17.95	-20	31,375	-0.06%
2018/04/20	68	18.17	68	18.39	18.25	0	31,439	0.00%
2018/04/19	1	18.20	0	0.00	18.20	1	31,528	0.00%
2018/04/18	51	18.29	36	18.51	18.05	15	31,638	0.05%
2018/04/17	30	18.06	2	18.35	18.05	28	31,653	0.09%
2018/04/16	0	0.00	10	18.45	18.35	-10	31,826	-0.03%
2018/04/13	0	0.00	5	18.95	18.75	-5	32,570	-0.02%
2018/04/12	50	18.28	31	18.48	18.65	19	32,799	0.06%
2018/04/11	10	18.20	3	18.13	18.00	7	32,798	0.02%
2018/04/10	4	18.29	0	0.00	18.10	4	32,831	0.01%
2018/04/09	5	18.25	0	0.00	18.15	5	32,971	0.02%
2018/04/03	12	18.54	5	18.55	18.55	7	33,070	0.02%
2018/03/31	1	19.00	1	18.90	18.85	0	33,427	0.00%
2018/03/30	5	18.80	0	0.00	18.85	5	33,583	0.01%
2018/03/29	1	18.80	12	19.02	18.85	-11	33,733	-0.03%
2018/03/28	12	19.33	11	19.30	19.20	1	33,833	0.00%
2018/03/27	11	19.55	0	0.00	19.65	11	33,767	0.03%
2018/03/26	2	19.05	26	18.98	18.90	-24	33,654	-0.07%
2018/03/23	41	18.57	14	18.90	18.70	27	33,972	0.08%
2018/03/22	2	19.23	10	19.75	19.20	-8	34,072	-0.02%
2018/03/21	4	20.00	0	0.00	19.95	4	34,411	0.01%
2018/03/20	6	19.88	1	20.15	20.05	5	34,540	0.01%
2018/03/19	4	19.76	1	20.15	19.80	3	34,878	0.01%
2018/03/16	0	0.00	3	19.88	19.75	-3	35,823	-0.01%
2018/03/15	3	20.18	2	20.25	20.05	1	36,500	0.00%
2018/03/14	0	0.00	16	19.91	19.85	-16	36,260	-0.04%
2018/03/13	24	20.30	21	20.20	20.15	3	36,428	0.01%
2018/03/12	1	20.00	3	19.90	19.85	-2	36,767	-0.01%
2018/03/09	1	19.70	32	19.75	19.55	-31	36,757	-0.08%
2018/03/08	73	19.63	34	19.57	19.80	39	36,560	0.11%
2018/03/07	19	18.84	1	18.90	19.10	18	35,992	0.05%
2018/03/06	0	0.00	3	19.23	19.25	-3	35,838	-0.01%
2018/03/05	12	18.93	31	19.53	18.80	-19	35,853	-0.05%
2018/03/02	1	19.85	1.7	19.67	19.55	-0.7	35,579	0.00%
2018/03/01	37	20.41	1	20.50	20.15	36	35,353	0.10%
2018/02/27	2	20.05	17	19.88	20.20	-15	34,992	-0.04%
2018/02/26	0	0.00	1	20.35	19.90	-1	34,738	0.00%
2018/02/23	4	20.51	8	20.29	20.20	-4	34,638	-0.01%
2018/02/22	7	20.06	10	20.33	20.60	-3	34,304	-0.01%
2018/02/21	0	0.00	18	19.24	19.90	-18	33,667	-0.05%
2018/02/12	23	18.69	4	19.53	18.50	19	33,096	0.06%
2018/02/09	7	17.78	30	18.27	19.00	-23	32,711	-0.07%
2018/02/08	4	18.93	287	18.70	18.70	-283	32,221	-0.88%	大賣/鉅額交易
2018/02/07	45	19.77	14	19.90	19.35	31	31,995	0.10%
2018/02/06	15	18.94	20	19.68	19.05	-5	31,452	-0.02%
2018/02/05	20	20.61	29	20.14	21.00	-9	30,419	-0.03%
2018/02/02	43	20.99	90	20.94	20.90	-47	29,702	-0.16%
2018/02/01	77	21.34	47	21.19	21.10	30	28,889	0.10%
2018/01/31	59	20.74	125	20.39	21.20	-66	28,550	-0.23%	大賣/
2018/01/30	78	19.85	53	20.07	19.60	25	26,485	0.09%
2018/01/29	49	19.14	23	19.22	19.80	26	25,279	0.10%
2018/01/26	7	18.97	45	19.20	18.55	-38	24,190	-0.16%
2018/01/25	11	18.39	79	18.36	18.60	-68	23,074	-0.29%
2018/01/24	16	17.38	0	0.00	17.30	16	21,455	0.07%
2018/01/23	1	17.25	10	17.47	17.70	-9	21,151	-0.04%
2018/01/22	8	17.29	30	17.30	17.15	-22	20,782	-0.11%
2018/01/19	29	17.98	11	18.04	17.85	18	20,467	0.09%
2018/01/18	0	0.00	10	17.90	17.85	-10	19,948	-0.05%
2018/01/17	0	0.00	32	18.03	17.90	-32	19,607	-0.16%
2018/01/16	5	17.24	7	17.42	17.55	-2	18,760	-0.01%
2018/01/15	6	17.28	0	0.00	17.10	6	18,568	0.03%
2018/01/12	18	17.51	0	0.00	17.50	18	18,286	0.10%
2018/01/11	277	17.30	12	17.13	17.30	265	17,938	1.48%	大買/鉅額交易
2018/01/10	3	16.90	2	17.05	16.85	1	17,791	0.01%
2018/01/09	75	17.57	20	17.43	17.30	55	17,540	0.31%
2018/01/08	20	17.03	6	16.85	17.15	14	16,729	0.08%
2018/01/05	15	17.02	35	16.95	16.90	-20	16,330	-0.12%
2018/01/04	0	0.00	6	16.56	16.65	-6	16,125	-0.04%
2018/01/03	36	16.80	16	16.76	16.60	20	16,023	0.12%
2018/01/02	18	16.66	28	16.66	16.80	-10	15,821	-0.06%

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