欣興 (3037)-犇亞-網路券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
186.0
漲跌
▼1.0
漲幅
-0.53%
成交量
6,886張
產業
上市電子零組件類股
2767人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣興 (3037)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/21	1	186.00	2	186.75	187.00	-1	12,071	-0.01%
2024/06/20	1	191.50	1.3	190.77	190.50	-0.3	12,069	0.00%
2024/06/19	9	192.83	1.5	190.50	189.00	7.5	12,276	0.06%
2024/06/18	0	190.00	3	188.50	190.00	-3	12,640	-0.02%
2024/06/17	0	0.00	1	185.00	184.00	-1	13,040	-0.01%
2024/06/14	15	183.10	0	184.00	182.50	15	13,658	0.11%
2024/06/13	0.3	186.00	0	185.00	184.00	0.3	14,080	0.00%
2024/06/12	2	185.25	3	187.00	185.50	-1	14,206	-0.01%
2024/06/11	4	183.25	0	184.50	182.50	4	14,181	0.03%
2024/06/07	0	0.00	0.1	185.00	184.00	-0.1	14,261	0.00%
2024/06/06	0	0.00	2.2	189.03	187.50	-2.2	14,334	-0.01%
2024/06/05	0.1	187.00	2	186.00	185.50	-1.9	14,363	-0.01%
2024/06/04	2	187.75	0.1	188.50	187.50	2	14,544	0.01%
2024/06/03	0.1	189.50	1.1	189.63	188.50	-1	14,621	-0.01%
2024/05/31	1.1	182.83	0	0.00	182.50	1.1	14,691	0.01%
2024/05/30	1	187.50	1	189.00	187.50	0	14,557	0.00%
2024/05/29	3.1	194.69	18.3	197.73	191.00	-15.2	14,548	-0.10%
2024/05/28	0	0.00	1.1	191.00	192.00	-1.1	14,136	-0.01%
2024/05/27	1.1	191.68	1	192.00	192.00	0.1	14,502	0.00%
2024/05/23	1.1	189.05	4.1	188.88	191.00	-3	15,954	-0.02%
2024/05/22	0	0.00	2	183.25	182.50	-2	15,873	-0.01%
2024/05/21	0	0.00	3	181.50	182.00	-3	16,037	-0.02%
2024/05/20	5	180.10	2.3	181.72	180.50	2.7	16,176	0.02%
2024/05/17	1	182.50	1	183.50	183.50	0	16,378	0.00%
2024/05/16	0	185.50	2.1	183.51	183.00	-2	17,068	-0.01%
2024/05/15	1	184.45	0	0.00	182.50	1	17,079	0.01%
2024/05/14	3	183.83	1	184.00	183.50	2	17,191	0.01%
2024/05/13	1	186.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	1	187.50	1	189.50	190.00	0	17,236	0.00%
2024/05/09	2.3	190.73	12.1	192.62	190.50	-9.8	17,221	-0.06%
2024/05/08	0	0.00	3	187.50	189.00	-3	17,053	-0.02%
2024/05/07	1.3	181.62	1	183.00	182.00	0.3	16,965	0.00%
2024/05/06	0	0.00	13	183.73	184.00	-13	17,182	-0.08%
2024/05/03	1	177.50	1	181.00	176.00	0	17,232	0.00%
2024/05/02	3	178.33	0	0.00	178.00	3	17,587	0.02%
2024/04/30	2	182.50	1	184.50	182.00	1	17,726	0.01%
2024/04/29	0.1	183.00	2	184.00	184.00	-1.9	17,823	-0.01%
2024/04/26	2	182.50	2	184.00	182.50	0	18,070	0.00%
2024/04/25	1.1	189.32	22	188.20	184.00	-20.9	18,192	-0.11%
2024/04/24	20	184.50	5.1	183.16	187.00	14.9	17,703	0.08%
2024/04/23	3	169.83	0	0.00	170.00	3	17,511	0.02%
2024/04/22	1	169.50	0	0.00	167.50	1	17,483	0.01%
2024/04/19	1	172.43	0	0.00	170.00	1	17,462	0.01%
2024/04/18	2	178.00	0	0.00	178.50	2	17,256	0.01%
2024/04/17	1	179.50	1	180.00	179.00	0	17,275	0.00%
2024/04/16	0.1	176.93	0	0.00	177.00	0.1	17,189	0.00%
2024/04/15	9.1	184.72	2	186.00	182.50	7.1	17,092	0.04%
2024/04/12	0.1	193.00	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	1	190.00	0	0.00	192.50	1	16,964	0.01%
2024/04/10	6	192.08	1	193.00	191.50	5	17,078	0.03%
2024/04/09	11.1	194.18	1.1	199.76	193.50	10.1	17,147	0.06%
2024/04/08	3	198.00	18.5	198.78	199.00	-15.5	17,073	-0.09%
2024/04/03	2.2	191.85	0	192.50	192.00	2.1	16,814	0.01%
2024/04/02	2	194.00	2	195.00	193.50	0	16,766	0.00%
2024/04/01	4.1	194.65	7.4	196.34	193.00	-3.3	16,727	-0.02%
2024/03/29	0	0.00	11.1	194.00	191.00	-11.1	16,622	-0.07%
2024/03/28	6.2	188.88	1	190.00	190.00	5.1	16,502	0.03%
2024/03/27	1	191.50	0.1	191.00	191.50	0.9	16,503	0.01%
2024/03/26	7	194.49	6	192.83	190.00	1	16,579	0.01%
2024/03/25	6	197.22	3.5	198.47	198.00	2.5	16,372	0.02%
2024/03/22	4.5	197.00	2	199.00	200.00	2.5	16,352	0.02%
2024/03/21	2	198.81	46.1	202.75	200.00	-44.1	16,283	-0.27%
2024/03/20	3.6	196.91	0.1	195.71	196.50	3.5	16,104	0.02%
2024/03/19	5.2	192.93	34.8	193.12	192.50	-29.6	15,743	-0.19%
2024/03/18	2	184.97	10.3	185.01	187.00	-8.3	15,167	-0.05%
2024/03/15	1.3	173.50	1	174.00	172.00	0.3	14,782	0.00%
2024/03/14	0	0.00	2	178.50	177.50	-2	14,960	-0.01%
2024/03/13	5	179.10	0	0.00	177.50	5	14,974	0.03%
2024/03/12	3.2	179.16	3	180.50	182.00	0.2	14,884	0.00%
2024/03/11	1	175.00	0	0.00	177.00	1	14,746	0.01%
2024/03/08	1.3	174.03	2	175.50	173.50	-0.7	14,819	0.00%
2024/03/07	3.1	172.85	4	175.38	172.50	-0.9	14,725	-0.01%
2024/03/06	3.2	173.75	0	0.00	174.00	3.2	14,683	0.02%
2024/03/05	2	178.75	0	0.00	178.00	2	14,731	0.01%
2024/03/04	0.3	181.00	1	180.00	180.50	-0.8	14,948	-0.01%
2024/02/29	1.3	173.40	1	175.00	179.50	0.3	14,991	0.00%
2024/02/27	86.1	185.10	4	183.00	179.00	82.1	14,636	0.56%
2024/02/26	1	194.00	16	194.25	196.00	-15	13,782	-0.11%
2024/02/23	0.5	188.00	4	188.50	188.00	-3.5	13,574	-0.03%
2024/02/22	12	187.05	1	192.50	189.00	11	13,899	0.08%
2024/02/21	22.5	188.81	1	189.48	189.50	21.4	13,926	0.15%
2024/02/20	0.3	189.13	1	190.00	190.50	-0.7	13,945	-0.01%
2024/02/19	1.6	192.94	6.6	190.41	192.50	-5	13,727	-0.04%
2024/02/16	1	182.50	2	182.25	182.00	-1	13,206	-0.01%
2024/02/15	4	181.12	56.2	180.27	180.50	-52.2	13,208	-0.40%
2024/02/05	1	176.50	1.1	176.97	176.50	-0.1	13,201	0.00%
2024/02/02	1.1	178.53	1.3	179.00	180.00	-0.2	13,273	0.00%
2024/02/01	2	175.25	3.2	176.78	177.50	-1.2	13,239	-0.01%
2024/01/31	2	176.75	2	177.26	176.00	0	13,263	0.00%
2024/01/30	0	177.50	4.1	179.02	178.00	-4	13,303	-0.03%
2024/01/29	11	176.59	24.2	176.61	178.00	-13.2	13,226	-0.10%
2024/01/26	3.2	174.19	7	174.71	171.50	-3.8	13,187	-0.03%
2024/01/25	22.3	174.82	33.2	174.86	175.50	-10.9	13,195	-0.08%
2024/01/24	1.2	169.83	0	0.00	169.50	1.2	12,861	0.01%
2024/01/23	2.1	171.62	3	172.17	174.50	-0.9	12,765	-0.01%
2024/01/22	1	173.03	4.3	173.77	175.00	-3.2	12,782	-0.03%
2024/01/19	1	164.50	6	165.83	169.50	-5	12,792	-0.04%
2024/01/17	1	160.00	0	0.00	158.50	1	12,936	0.01%
2024/01/15	1.1	158.00	1	160.50	159.50	0.1	13,188	0.00%
2024/01/12	13.2	160.08	15	160.50	159.00	-1.8	13,212	-0.01%
2024/01/11	8	160.81	1	163.00	160.50	7	13,277	0.05%
2024/01/10	1.4	160.45	0	0.00	162.50	1.4	13,469	0.01%
2024/01/09	0	0.00	1	165.00	162.50	-1	13,506	-0.01%
2024/01/08	0	0.00	1	162.50	161.00	-1	13,686	-0.01%
2024/01/05	6.2	161.96	0	0.00	160.00	6.2	13,824	0.05%
2024/01/04	2.2	167.18	0	0.00	164.50	2.2	13,724	0.02%
2024/01/03	1.3	169.08	1	169.00	170.00	0.3	13,823	0.00%
2024/01/02	9.1	172.78	0.3	173.50	173.00	8.9	13,782	0.06%
2023/12/29	1	175.50	2	175.99	176.00	-1	13,827	-0.01%
2023/12/28	1	177.51	0	178.00	175.50	1	13,892	0.01%
2023/12/27	1	178.01	0	178.00	178.00	1	13,959	0.01%
2023/12/26	0	0.00	2	177.50	177.50	-2	14,136	-0.01%
2023/12/25	1	176.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	3	175.83	0	0.00	175.00	3	14,389	0.02%
2023/12/21	0	178.78	108.2	177.19	179.00	-108.1	14,380	-0.75%	大賣/鉅額交易
2023/12/20	19	173.00	0	0.00	173.00	19	14,324	0.13%
2023/12/19	0	0.00	0.1	176.58	174.50	-0.1	14,450	0.00%
2023/12/15	0.1	180.50	2.2	181.96	182.00	-2	14,636	-0.01%
2023/12/14	0.1	180.00	7.2	179.57	180.50	-7	14,685	-0.05%
2023/12/13	5.1	176.00	1	177.46	177.00	4	14,720	0.03%
2023/12/12	1.4	176.50	1	178.50	176.00	0.4	15,164	0.00%
2023/12/11	0	178.00	24.1	181.02	178.00	-24.1	15,193	-0.16%
2023/12/08	0.1	173.13	4.1	173.72	174.50	-4	14,950	-0.03%
2023/12/07	0.2	171.03	0	0.00	168.50	0.2	15,016	0.00%
2023/12/05	0	0.00	2	173.75	171.50	-2	15,110	-0.01%
2023/12/04	2	173.53	4	175.63	177.00	-2	14,993	-0.01%
2023/12/01	3.3	176.31	9	175.61	176.00	-5.8	14,991	-0.04%
2023/11/30	0.1	174.73	6.2	175.73	177.00	-6.1	14,954	-0.04%
2023/11/29	2.1	174.72	2.1	173.94	175.00	-0.1	14,807	0.00%
2023/11/28	0.1	170.00	5.1	170.00	170.00	-5	14,628	-0.03%
2023/11/27	1.1	164.55	1	166.00	164.50	0.1	14,593	0.00%
2023/11/24	1	166.50	1	167.50	167.00	0	14,773	0.00%
2023/11/23	6	168.41	1	168.50	168.00	5	15,109	0.03%
2023/11/22	1.1	169.57	1.3	170.62	171.00	-0.2	15,101	0.00%
2023/11/21	4	167.88	14.4	168.31	168.50	-10.4	15,184	-0.07%
2023/11/20	0	0.00	1	159.50	160.00	-1	15,423	-0.01%
2023/11/17	6	158.08	9	157.28	159.00	-3	15,336	-0.02%
2023/11/16	6	154.17	6	155.83	155.00	0	15,363	0.00%
2023/11/15	70	155.61	10	156.45	154.50	60	15,352	0.39%
2023/11/14	10	153.90	1	154.50	153.00	9	15,321	0.06%
2023/11/13	1	155.53	4	156.13	156.00	-3	15,446	-0.02%
2023/11/10	1	151.00	0	0.00	151.00	1	15,571	0.01%
2023/11/09	1	153.50	1	154.50	154.50	0	15,603	0.00%
2023/11/08	2	154.00	6	154.50	154.50	-4	15,739	-0.03%
2023/11/07	30.4	153.64	1	153.50	153.50	29.4	15,824	0.19%
2023/11/06	2	156.75	1	159.00	158.00	1	16,019	0.01%
2023/11/03	3	152.50	9	153.11	155.50	-6	16,388	-0.04%
2023/11/02	11.1	149.05	0	0.00	151.00	11.1	16,370	0.07%
2023/10/31	0.1	145.24	5	144.60	143.00	-4.9	16,639	-0.03%
2023/10/30	0.5	146.42	0	0.00	145.50	0.5	17,143	0.00%
2023/10/27	1.4	147.86	0	149.00	147.00	1.4	17,194	0.01%
2023/10/26	3.2	150.87	2.1	149.29	149.00	1.1	17,353	0.01%
2023/10/25	5	158.20	4	159.63	157.00	1	17,380	0.01%
2023/10/24	1.2	154.78	1.5	156.50	157.00	-0.3	17,972	0.00%
2023/10/23	3	160.50	0	0.00	158.50	3	18,580	0.02%
2023/10/20	1	159.50	1	158.00	161.00	0	19,659	0.00%
2023/10/19	5.1	159.99	0	0.00	160.00	5.1	20,246	0.03%
2023/10/18	2.2	161.57	0	0.00	160.00	2.2	20,714	0.01%
2023/10/17	2	167.50	0	0.00	166.50	2	21,177	0.01%
2023/10/16	2.5	163.33	1	165.50	164.50	1.5	22,565	0.01%
2023/10/12	3	172.00	0	0.00	171.50	3	24,128	0.01%
2023/10/11	1	172.50	1	175.05	171.50	0	24,906	0.00%
2023/10/06	1	172.05	1	172.50	172.50	0	25,550	0.00%
2023/10/05	2	173.01	0	0.00	172.50	2	25,793	0.01%
2023/10/04	2.4	172.57	0	0.00	174.00	2.4	25,809	0.01%
2023/10/03	2	177.50	1	177.50	175.50	1	25,840	0.00%
2023/10/02	5.1	178.32	24	179.13	178.50	-18.9	26,042	-0.07%
2023/09/28	0.1	174.50	0	0.00	173.50	0.1	26,337	0.00%
2023/09/27	1.1	173.59	8	174.00	173.50	-6.9	26,484	-0.03%
2023/09/26	12.1	179.04	1	179.00	176.00	11.1	26,457	0.04%
2023/09/25	2	177.75	10	178.10	178.50	-8	26,596	-0.03%
2023/09/22	1.4	177.86	2	178.00	181.00	-0.6	26,579	0.00%
2023/09/21	7.5	181.43	1	181.00	180.50	6.5	26,499	0.02%
2023/09/20	8.5	184.65	1	184.50	183.50	7.5	26,558	0.03%
2023/09/19	8	186.63	29	189.16	188.50	-21	26,571	-0.08%
2023/09/18	4	186.63	1	184.50	184.50	3	26,467	0.01%
2023/09/15	15	189.63	15.3	190.28	190.50	-0.2	26,386	0.00%
2023/09/14	0	0.00	3.3	186.15	186.00	-3.3	26,171	-0.01%
2023/09/13	4	182.13	0.1	182.50	181.50	4	26,200	0.02%
2023/09/12	0	0.00	23	184.80	185.00	-23	26,428	-0.09%
2023/09/11	13	181.31	0	0.00	179.50	13	26,684	0.05%
2023/09/08	3.3	181.74	0	0.00	181.00	3.3	26,828	0.01%
2023/09/07	16	185.22	20	185.75	184.50	-4	27,295	-0.01%
2023/09/06	15.5	185.53	5	186.50	187.00	10.5	27,500	0.04%
2023/09/04	16	183.06	13	183.96	185.00	3	28,511	0.01%
2023/09/01	16	182.81	0	0.00	182.00	16	28,870	0.06%
2023/08/31	6	182.75	5	184.00	185.50	1	29,026	0.00%
2023/08/30	1	184.50	1.1	186.35	184.00	-0.1	29,139	0.00%
2023/08/29	3.4	183.82	17	180.86	184.00	-13.6	29,237	-0.05%
2023/08/28	32.3	178.11	10	176.50	176.00	22.3	29,112	0.08%
2023/08/25	36.1	182.16	1	180.00	179.50	35.1	29,448	0.12%
2023/08/24	3	184.67	10.6	185.57	189.00	-7.6	29,388	-0.03%
2023/08/23	1.1	176.00	2	176.75	177.00	-0.9	29,334	0.00%
2023/08/22	8	171.75	1	174.00	176.00	7	30,062	0.02%
2023/08/21	7	172.79	8	174.69	172.50	-1	31,063	0.00%
2023/08/18	3	176.67	4	176.75	174.50	-1	31,230	0.00%
2023/08/17	9	177.39	13	178.46	180.50	-4	31,514	-0.01%
2023/08/16	8.3	178.50	1	178.51	178.00	7.2	31,889	0.02%
2023/08/15	11.3	174.43	12	175.29	175.50	-0.8	31,957	0.00%
2023/08/14	9.1	171.94	3	170.17	170.50	6.1	32,426	0.02%
2023/08/11	1	176.05	8	179.00	174.50	-7	32,885	-0.02%
2023/08/10	18.5	179.72	12.1	179.23	177.00	6.4	33,081	0.02%
2023/08/09	13	184.62	5	184.30	184.00	8	33,007	0.02%
2023/08/08	3	178.67	8	178.44	178.50	-5	32,919	-0.02%
2023/08/07	3.1	179.89	2	178.75	182.00	1.1	33,012	0.00%
2023/08/04	2.2	177.14	0.3	178.00	177.50	1.9	33,076	0.01%
2023/08/02	8.5	180.38	12	182.00	180.00	-3.5	33,196	-0.01%
2023/08/01	2	186.50	0	0.00	186.00	2	33,560	0.01%
2023/07/31	15.1	188.62	14	188.54	184.50	1.1	33,969	0.00%
2023/07/28	7.3	188.71	14.1	189.68	191.00	-6.8	33,919	-0.02%
2023/07/27	16.1	191.63	30.1	191.13	190.50	-14	33,959	-0.04%
2023/07/26	12.1	201.96	13.2	200.83	197.50	-1	33,805	0.00%
2023/07/25	27.2	203.67	20.1	200.73	195.50	7.1	33,790	0.02%
2023/07/24	29.1	198.99	16.1	195.78	199.50	13	32,927	0.04%
2023/07/21	26	190.88	23	189.72	190.50	3	32,768	0.01%
2023/07/20	15.1	197.90	36.1	199.15	196.50	-21	32,526	-0.06%
2023/07/19	34.1	202.66	36.1	200.98	203.00	-2	32,017	-0.01%
2023/07/18	60.1	193.47	20.6	190.59	200.00	39.5	30,787	0.13%
2023/07/17	8.2	184.15	42	184.79	182.00	-33.8	29,625	-0.11%
2023/07/14	12.2	186.42	11.9	183.07	187.00	0.3	29,371	0.00%
2023/07/13	34.1	175.80	57.1	173.31	175.50	-23	28,676	-0.08%
2023/07/12	3.3	170.37	0	171.38	171.00	3.2	27,913	0.01%
2023/07/11	0.1	170.13	40	170.17	169.00	-39.9	27,712	-0.14%
2023/07/10	11.1	171.24	3.1	169.56	167.00	8	27,827	0.03%
2023/07/07	15.1	168.54	12	169.17	170.00	3.1	27,843	0.01%
2023/07/06	34.1	168.94	2	174.50	169.00	32.1	27,676	0.12%
2023/07/05	47.1	178.89	54.1	182.30	178.00	-6.9	27,240	-0.03%
2023/07/04	8.1	179.76	10.1	180.10	180.00	-2	27,075	-0.01%
2023/07/03	12.1	178.26	12.1	178.37	179.50	0	27,204	0.00%
2023/06/30	2.1	172.07	2.2	174.17	176.00	-0.1	27,500	0.00%
2023/06/29	1	172.54	4.1	174.51	174.00	-3.1	28,041	-0.01%
2023/06/28	2.1	173.33	8	175.00	173.00	-6	28,063	-0.02%
2023/06/27	11	179.32	36	177.96	177.00	-25	28,482	-0.09%
2023/06/26	14.1	182.31	52.3	179.93	180.00	-38.1	28,569	-0.13%
2023/06/21	3.5	187.44	2.1	187.24	187.00	1.3	29,175	0.00%
2023/06/20	0.1	188.00	13.2	186.95	188.50	-13	29,637	-0.04%
2023/06/19	1	187.53	0	0.00	185.50	1	29,823	0.00%
2023/06/16	0.1	186.93	3.1	188.47	189.50	-3	30,056	-0.01%
2023/06/15	1.2	183.86	19.4	185.85	186.50	-18.2	29,855	-0.06%
2023/06/14	0	0.00	6	181.00	180.50	-6	29,629	-0.02%
2023/06/13	14	179.46	5.4	179.08	180.00	8.6	29,512	0.03%
2023/06/12	0.3	170.50	4	171.63	172.50	-3.7	29,054	-0.01%
2023/06/09	10	168.45	7	171.14	171.50	3	28,957	0.01%
2023/06/08	71.2	169.35	8.1	168.98	167.00	63.1	28,788	0.22%
2023/06/07	31	174.61	13	177.50	176.00	18	28,229	0.06%
2023/06/06	69.4	178.39	3	178.49	177.00	66.4	28,025	0.24%
2023/06/05	20.1	180.69	0.2	182.96	181.00	19.9	28,021	0.07%
2023/06/02	8.1	181.76	2.3	182.84	182.00	5.8	27,967	0.02%
2023/06/01	12.2	178.99	10.1	180.02	181.00	2.1	27,935	0.01%
2023/05/31	34.1	179.34	30.5	180.52	180.50	3.7	28,316	0.01%
2023/05/30	36.1	179.64	23	180.63	180.00	13.1	28,128	0.05%
2023/05/29	32.6	180.63	38.3	182.01	182.50	-5.6	28,229	-0.02%
2023/05/26	98.1	186.50	18.3	188.38	185.50	79.8	28,279	0.28%
2023/05/25	9.4	178.75	126.2	177.69	180.50	-116.8	27,771	-0.42%	大賣/鉅額交易
2023/05/24	24.1	166.15	0	0.00	167.50	24.1	26,934	0.09%
2023/05/23	21	163.65	20.6	164.72	167.00	0.5	26,869	0.00%
2023/05/22	20.6	162.62	8	162.56	161.00	12.6	26,560	0.05%
2023/05/19	0.1	167.29	8.1	168.38	170.00	-8	26,206	-0.03%
2023/05/18	1	169.45	4.3	168.91	167.50	-3.2	26,351	-0.01%
2023/05/17	2.2	163.65	20	164.43	165.00	-17.8	26,099	-0.07%
2023/05/16	3.1	160.66	42	161.24	161.00	-38.9	25,638	-0.15%
2023/05/15	4	156.13	2.1	158.00	156.00	1.9	25,354	0.01%
2023/05/12	5.1	158.14	6	158.58	160.00	-0.9	25,345	0.00%
2023/05/11	2.8	156.06	4	158.01	156.00	-1.2	25,166	0.00%
2023/05/10	1	156.00	1	158.00	158.00	0	25,089	0.00%
2023/05/09	4	159.12	1.5	160.00	160.50	2.5	25,096	0.01%
2023/05/08	15.6	160.89	48.3	159.56	161.00	-32.8	25,088	-0.13%
2023/05/05	10.1	151.99	7	151.78	152.50	3.1	24,541	0.01%
2023/05/04	7	145.00	36	146.21	148.50	-29	24,440	-0.12%
2023/05/03	4	142.88	17.1	145.47	147.00	-13.1	24,546	-0.05%
2023/05/02	38	145.22	30	145.32	143.50	8	24,416	0.03%
2023/04/28	14	144.32	35.1	143.25	145.00	-21.1	24,457	-0.09%
2023/04/27	23	136.63	16	136.97	136.50	7	23,763	0.03%
2023/04/26	39	137.78	55.1	137.58	139.00	-16.1	23,835	-0.07%
2023/04/25	37	137.92	29	137.72	135.00	8	23,701	0.03%
2023/04/24	6.4	137.57	25	137.68	139.50	-18.7	23,545	-0.08%
2023/04/21	33.3	136.96	18.2	137.31	136.50	15.1	23,472	0.06%
2023/04/20	25	135.82	32.1	134.82	135.50	-7.1	23,368	-0.03%
2023/04/19	17.4	134.28	23	133.52	132.50	-5.6	23,543	-0.02%
2023/04/18	16	137.69	7	138.00	136.50	9	23,617	0.04%
2023/04/17	15	138.53	6	139.08	139.00	9	23,761	0.04%
2023/04/14	8.1	139.07	0	0.00	139.00	8.1	23,949	0.03%
2023/04/13	9	139.72	0	0.00	139.50	9	23,954	0.04%
2023/04/12	10	141.90	1.1	142.04	142.00	8.9	23,932	0.04%
2023/04/11	7.1	143.37	0.9	144.00	143.00	6.1	23,978	0.03%
2023/04/10	4	143.75	0	0.00	144.50	4	24,062	0.02%
2023/04/07	2.1	144.74	11	144.68	144.50	-8.9	24,146	-0.04%
2023/04/06	6	143.00	9	144.00	144.00	-3	24,192	-0.01%
2023/03/31	2	148.00	8	149.06	147.50	-6	24,432	-0.02%
2023/03/30	9	146.72	5.8	145.94	147.50	3.2	24,442	0.01%
2023/03/29	9	140.39	3.2	140.64	140.50	5.8	24,829	0.02%
2023/03/28	52.2	140.94	8.5	139.95	138.50	43.7	25,628	0.17%
2023/03/27	12.2	146.44	3	145.50	145.50	9.2	25,225	0.04%
2023/03/24	49.3	148.49	14.9	149.48	148.00	34.4	25,244	0.14%
2023/03/23	12.1	144.85	3.2	143.03	146.00	8.9	24,511	0.04%
2023/03/22	2	141.75	3	141.67	140.00	-1	24,185	0.00%
2023/03/21	1	138.50	3.1	137.21	138.50	-2.1	24,170	-0.01%
2023/03/20	3	133.67	11	135.00	135.50	-8	23,881	-0.03%
2023/03/17	1	132.00	8	132.62	134.00	-7	24,105	-0.03%
2023/03/16	10	130.00	8	131.00	129.50	2	24,434	0.01%
2023/03/15	4	131.38	5	132.60	131.00	-1	25,342	0.00%
2023/03/14	18	130.67	10	131.85	130.50	8	25,725	0.03%
2023/03/13	4	131.86	21	132.55	133.50	-17	26,381	-0.06%
2023/03/10	27	133.50	3	135.17	131.50	24	26,488	0.09%
2023/03/09	19	136.34	22	137.66	136.00	-3	27,683	-0.01%
2023/03/08	18	136.28	12	137.00	137.00	6	27,666	0.02%
2023/03/07	17	136.71	3	136.50	136.50	14	27,869	0.05%
2023/03/06	24.2	138.29	15.2	138.75	138.50	9	27,852	0.03%
2023/03/03	59	136.69	27.1	138.14	136.50	31.9	28,013	0.11%
2023/03/02	28	132.13	18	131.89	134.00	10	27,673	0.04%
2023/03/01	8	127.94	25	129.48	131.50	-17	27,695	-0.06%
2023/02/24	20	130.03	2	128.75	128.00	18	27,536	0.07%
2023/02/23	10	133.85	34	133.31	134.00	-24	27,064	-0.09%
2023/02/22	31	134.50	0	0.00	133.50	31	27,349	0.11%
2023/02/21	6	137.92	1	137.50	137.50	5	27,513	0.02%
2023/02/20	2	136.75	2	138.00	136.50	0	27,910	0.00%
2023/02/17	1	135.50	1	136.50	136.00	0	28,466	0.00%
2023/02/16	2	137.75	3	138.17	138.50	-1	29,275	0.00%
2023/02/15	4	135.75	62.1	135.27	137.50	-58.1	30,468	-0.19%
2023/02/14	16	131.66	8	131.13	131.50	8	30,890	0.03%
2023/02/13	0.4	129.00	1	129.00	128.50	-0.6	32,245	0.00%
2023/02/10	31	131.27	1	129.50	129.00	30	33,137	0.09%
2023/02/09	0.1	132.50	5.1	132.40	132.50	-5.1	33,431	-0.02%
2023/02/08	3.4	131.26	4	131.25	131.50	-0.6	33,774	0.00%
2023/02/07	9.3	130.02	3	130.83	130.00	6.3	33,943	0.02%
2023/02/06	28.1	130.11	15	131.83	129.00	13.1	34,204	0.04%
2023/02/03	0	0.00	6	139.00	137.00	-6	34,062	-0.02%
2023/02/02	3.3	143.29	1.1	143.45	143.50	2.2	34,277	0.01%
2023/02/01	5	140.10	21.2	140.43	141.50	-16.2	34,457	-0.05%
2023/01/31	3.3	135.79	5	136.20	136.50	-1.7	34,564	0.00%
2023/01/30	19	130.82	75	132.35	136.00	-56	35,279	-0.16%
2023/01/17	1	126.50	0	0.00	127.00	1	35,331	0.00%
2023/01/16	22	129.36	46	128.96	128.00	-24	36,209	-0.07%
2023/01/13	17	128.53	3.1	128.34	126.00	14	36,404	0.04%
2023/01/12	0	0.00	3	126.33	125.00	-3	36,934	-0.01%
2023/01/11	3	127.33	15.1	127.40	128.00	-12.1	37,413	-0.03%
2023/01/10	26	126.12	10	126.00	126.50	16	37,953	0.04%
2023/01/09	5	125.50	4	125.88	127.50	1	38,592	0.00%
2023/01/06	51	122.57	22	121.16	123.00	29	38,463	0.08%
2023/01/05	6.1	120.07	7	121.29	119.00	-0.9	38,437	0.00%
2023/01/04	12.1	119.55	1	120.00	120.00	11.1	38,524	0.03%
2023/01/03	0	0.00	7	122.07	122.00	-7	38,642	-0.02%
2022/12/30	3	121.17	0	0.00	120.00	3	38,893	0.01%
2022/12/29	5	120.90	0	0.00	121.50	5	38,945	0.01%
2022/12/28	2	119.75	5	119.80	120.00	-3	39,277	-0.01%
2022/12/27	1	122.50	34	124.00	122.50	-33	39,633	-0.08%
2022/12/26	0.1	123.00	0	0.00	123.00	0.1	39,842	0.00%
2022/12/23	1.4	124.18	11	120.41	125.00	-9.6	40,196	-0.02%
2022/12/22	50	121.86	1	121.00	122.00	49	40,091	0.12%
2022/12/21	12.4	122.97	4	120.38	120.50	8.4	40,102	0.02%
2022/12/20	30.3	128.83	9.2	129.60	126.50	21.1	39,454	0.05%
2022/12/19	14.1	140.89	0	0.00	140.50	14.1	38,921	0.04%
2022/12/16	8	142.63	5.2	143.40	142.00	2.8	38,881	0.01%
2022/12/15	1	149.00	0	0.00	149.00	1	38,834	0.00%
2022/12/14	71.1	145.57	68	147.50	147.50	3.1	38,939	0.01%
2022/12/13	3	146.50	0	0.00	146.00	3	39,001	0.01%
2022/12/12	1	148.00	10	148.80	150.00	-9	38,827	-0.02%
2022/12/09	3	148.67	4	150.75	149.50	-1	39,005	0.00%
2022/12/08	6	149.50	0.2	148.00	149.50	5.8	38,854	0.01%
2022/12/07	29.2	154.49	5.2	157.52	150.00	24	38,833	0.06%
2022/12/06	6.8	164.26	17	165.24	163.00	-10.3	38,234	-0.03%
2022/12/05	22	164.77	13.3	166.39	166.00	8.8	38,054	0.02%
2022/12/02	10	160.15	10.6	159.94	160.50	-0.6	37,559	0.00%
2022/12/01	13.5	162.86	27.2	163.52	159.50	-13.7	37,807	-0.04%
2022/11/30	0.1	153.50	14.5	154.38	155.50	-14.5	36,551	-0.04%
2022/11/29	22	151.75	10	151.50	151.00	12	36,655	0.03%
2022/11/28	7	155.07	1	155.50	155.50	6	36,801	0.02%
2022/11/25	5	157.70	5	158.10	156.50	0	37,569	0.00%
2022/11/24	4	154.38	11	156.09	157.50	-7	37,308	-0.02%
2022/11/23	18.1	154.97	5	155.60	153.50	13.1	37,153	0.04%
2022/11/22	1	157.00	3	157.67	156.00	-2	37,179	-0.01%
2022/11/21	3	156.00	4	156.00	157.00	-1	37,057	0.00%
2022/11/18	9	156.83	17	155.15	154.00	-8	36,990	-0.02%
2022/11/17	3.2	159.59	5	159.00	158.50	-1.9	36,745	-0.01%
2022/11/16	15	160.60	4	160.50	161.50	11	36,811	0.03%
2022/11/15	2	159.00	3	159.50	161.00	-1	36,767	0.00%
2022/11/14	8.1	159.88	6.1	160.59	158.50	2	36,487	0.01%
2022/11/11	26.1	159.07	14.3	160.92	158.00	11.9	35,903	0.03%
2022/11/10	5.2	144.49	10.2	144.97	147.00	-5	34,562	-0.01%
2022/11/09	9.2	141.05	96	143.46	145.00	-86.8	34,019	-0.26%
2022/11/08	8.8	134.65	13.1	133.85	133.00	-4.3	33,249	-0.01%
2022/11/07	1	127.00	3	128.00	128.00	-2	32,763	-0.01%
2022/11/04	9	125.33	5.3	125.50	129.00	3.7	32,663	0.01%
2022/11/03	0	0.00	2.3	126.65	127.50	-2.3	32,429	-0.01%
2022/11/02	0.3	128.00	8	127.31	127.50	-7.7	32,426	-0.02%
2022/11/01	11	124.86	1	125.00	125.00	10	32,127	0.03%
2022/10/31	7	124.36	11.3	124.94	124.50	-4.3	32,406	-0.01%
2022/10/28	3	122.17	33	121.33	122.50	-30	32,386	-0.09%
2022/10/27	62.3	119.96	32	120.95	120.50	30.3	32,343	0.09%
2022/10/26	26.1	119.06	34	119.18	118.50	-7.9	32,566	-0.02%
2022/10/25	8	121.38	5.3	122.94	121.50	2.7	32,418	0.01%
2022/10/24	16.3	124.60	11	124.27	122.00	5.3	32,909	0.02%
2022/10/21	2	116.75	12	118.08	116.50	-10	33,140	-0.03%
2022/10/20	27.2	115.97	1	114.50	116.50	26.2	33,587	0.08%
2022/10/19	4	123.63	4	124.38	122.50	0	33,184	0.00%
2022/10/18	8.4	121.04	1	121.00	121.00	7.4	32,816	0.02%
2022/10/17	30	113.62	32	115.42	119.50	-2	32,568	-0.01%
2022/10/14	5.1	114.80	32	115.81	118.00	-26.9	32,329	-0.08%
2022/10/13	10	111.25	9.2	113.16	107.50	0.9	32,698	0.00%
2022/10/12	7	113.29	7	113.00	113.00	0	32,790	0.00%
2022/10/11	15	113.03	10	112.00	112.00	5	32,949	0.02%
2022/10/07	7	120.50	1	120.50	120.00	6	33,045	0.02%
2022/10/06	0	0.00	6	122.50	123.50	-6	33,041	-0.02%
2022/10/05	38	122.51	40	123.06	121.50	-2	33,122	-0.01%
2022/10/04	12	121.63	28	122.52	122.50	-16	32,909	-0.05%
2022/10/03	3.2	118.14	5	118.30	117.50	-1.8	32,733	-0.01%
2022/09/30	6.1	116.53	4	114.50	117.50	2.1	33,043	0.01%
2022/09/29	13	113.19	2	114.00	113.00	11	33,152	0.03%
2022/09/28	11.1	120.08	22	117.57	115.00	-10.9	33,183	-0.03%
2022/09/27	66	121.71	42	122.45	123.50	24	33,283	0.07%
2022/09/26	1.1	121.00	5.2	118.99	118.00	-4.1	33,442	-0.01%
2022/09/23	2	124.25	1	125.00	123.00	1	33,728	0.00%
2022/09/22	4.3	123.91	3	124.17	124.00	1.3	33,827	0.00%
2022/09/21	1.1	127.45	0.2	128.00	127.50	0.9	33,785	0.00%
2022/09/20	3.1	129.32	0	0.00	129.00	3.1	34,024	0.01%
2022/09/19	5.1	131.40	5	133.40	131.50	0.1	34,086	0.00%
2022/09/16	0	0.00	2.3	131.10	130.00	-2.3	34,195	-0.01%
2022/09/15	13	134.50	8	136.00	133.00	5	34,302	0.01%
2022/09/14	5.1	135.00	1	136.00	135.50	4.1	34,700	0.01%
2022/09/13	4.3	140.83	0	0.00	139.00	4.3	34,961	0.01%
2022/09/12	15	142.50	1	144.50	142.50	14	35,100	0.04%
2022/09/08	1	138.00	1	139.50	139.50	0	36,276	0.00%
2022/09/07	0.1	139.00	0	0.00	139.00	0.1	37,968	0.00%
2022/09/06	0	0.00	2.1	140.32	139.00	-2.1	38,164	-0.01%
2022/09/05	5	139.40	1.1	142.28	138.00	3.9	38,203	0.01%
2022/09/02	3	138.00	7.3	138.71	138.50	-4.3	38,114	-0.01%
2022/09/01	4.6	141.72	7	144.43	138.00	-2.4	37,632	-0.01%
2022/08/31	8.1	151.25	2.4	151.46	151.50	5.7	36,962	0.02%
2022/08/30	4	152.38	11.3	152.52	153.00	-7.3	37,023	-0.02%
2022/08/29	40.1	150.90	8	149.31	151.50	32.1	37,115	0.09%
2022/08/26	1	157.50	22	157.05	156.50	-21	36,956	-0.06%
2022/08/25	41	155.32	3.2	155.22	154.50	37.8	37,138	0.10%
2022/08/24	13.7	154.18	35	154.61	154.50	-21.3	37,485	-0.06%
2022/08/23	9.2	155.83	0.1	156.00	154.50	9.1	37,409	0.02%
2022/08/22	42	164.25	13	166.81	163.50	29	37,361	0.08%
2022/08/19	22	161.66	140	162.61	163.50	-118	37,206	-0.32%	大賣/鉅額交易
2022/08/18	21	155.33	14	155.61	160.00	7	37,362	0.02%
2022/08/17	66	162.05	0	0.00	159.00	66	37,299	0.18%
2022/08/16	1.3	162.33	1	162.00	162.50	0.3	37,334	0.00%
2022/08/15	8.4	162.96	13.4	162.79	163.50	-5	37,170	-0.01%
2022/08/12	3.1	157.34	22	157.41	158.00	-18.9	36,528	-0.05%
2022/08/11	44	153.00	23.1	154.24	152.50	20.9	36,305	0.06%
2022/08/10	21.4	152.89	0	0.00	150.00	21.4	36,250	0.06%
2022/08/09	33.3	153.49	24	153.60	154.00	9.3	36,220	0.03%
2022/08/08	17	149.53	31	149.97	153.00	-14	36,151	-0.04%
2022/08/05	34.1	151.12	11	151.36	150.50	23.1	36,140	0.06%
2022/08/04	1	144.50	13	144.58	146.00	-12	35,785	-0.03%
2022/08/03	16.2	146.83	3	146.00	147.50	13.2	35,343	0.04%
2022/08/02	7.3	147.99	1	147.00	148.00	6.2	35,063	0.02%
2022/08/01	3.3	156.23	24	152.60	155.00	-20.7	34,607	-0.06%
2022/07/29	62.2	158.71	36	159.72	158.50	26.2	34,030	0.08%
2022/07/28	28.2	168.57	2	164.50	162.00	26.2	33,366	0.08%
2022/07/27	2	173.50	7	176.07	179.50	-5	32,397	-0.02%
2022/07/26	5	168.70	3	170.00	170.00	2	31,648	0.01%
2022/07/25	8	175.75	8	177.19	176.00	0	31,695	0.00%
2022/07/22	13	177.38	18	177.03	177.00	-5	32,085	-0.02%
2022/07/21	1	173.01	13.3	175.52	177.50	-12.3	32,633	-0.04%
2022/07/20	7	169.21	4.7	168.80	170.50	2.3	32,356	0.01%
2022/07/19	3.5	165.14	10	165.05	164.00	-6.5	31,985	-0.02%
2022/07/18	13	163.19	1	163.50	163.50	12	31,886	0.04%
2022/07/15	0.1	158.00	3	154.83	156.50	-2.9	31,603	-0.01%
2022/07/14	2	153.50	0	0.00	153.50	2	31,402	0.01%
2022/07/13	1	158.50	0	0.00	149.50	1	31,220	0.00%
2022/07/12	0	0.00	2	151.50	148.50	-2	31,142	-0.01%
2022/07/11	0.2	156.00	2	155.50	153.00	-1.8	31,094	-0.01%
2022/07/08	4	159.00	8	157.06	157.50	-4	30,828	-0.01%
2022/07/07	6	153.75	0.2	156.50	156.50	5.8	30,399	0.02%
2022/07/06	3	154.00	3	149.50	147.50	0	30,012	0.00%
2022/07/05	3	155.00	1	152.50	153.50	2	29,996	0.01%
2022/07/04	1.1	149.00	0	0.00	149.00	1.1	29,582	0.00%
2022/07/01	0	148.50	0.1	148.00	146.00	-0.1	29,430	0.00%
2022/06/30	0.1	158.50	0	0.00	158.50	0.1	29,122	0.00%
2022/06/28	0.3	161.01	3	160.00	161.00	-2.7	29,070	-0.01%
2022/06/27	12	167.00	4.1	167.54	167.50	7.9	29,029	0.03%
2022/06/24	1	160.50	10	161.70	160.50	-9	28,920	-0.03%
2022/06/23	0.1	161.00	2	158.50	159.00	-1.9	28,778	-0.01%
2022/06/22	6	162.92	18	161.39	158.00	-12	28,839	-0.04%
2022/06/21	10.1	164.04	0.4	164.50	169.50	9.7	28,464	0.03%
2022/06/20	0.1	162.00	0.2	160.04	157.50	-0.1	28,086	0.00%
2022/06/17	2.3	161.58	4	163.25	166.00	-1.7	27,775	-0.01%
2022/06/16	23.5	177.42	7.2	175.43	165.50	16.3	26,598	0.06%
2022/06/15	10.2	188.81	18	191.25	183.00	-7.8	24,896	-0.03%
2022/06/14	3	199.82	18	198.06	201.50	-15	24,619	-0.06%
2022/06/13	0.1	200.50	4	200.13	200.00	-3.9	24,809	-0.02%
2022/06/10	1	203.50	1	206.50	206.50	0	25,100	0.00%
2022/06/09	7	206.14	7	207.07	206.50	0	25,540	0.00%
2022/06/08	0.1	202.80	51	204.95	204.50	-50.9	25,585	-0.20%
2022/06/07	21.1	200.50	0	0.00	200.00	21.1	25,898	0.08%
2022/06/06	32	204.45	34	206.68	203.50	-2	26,165	-0.01%
2022/06/02	15.1	203.31	1	203.50	203.50	14.1	26,590	0.05%
2022/06/01	32.2	207.30	11	207.41	205.50	21.2	26,890	0.08%
2022/05/31	44	213.28	40.1	214.50	215.50	3.9	26,755	0.01%
2022/05/30	4	212.99	76	211.47	213.00	-72	26,804	-0.27%
2022/05/27	20	204.65	21	204.62	201.50	-1	26,707	0.00%
2022/05/26	42.1	204.91	13.1	208.47	201.50	29	27,153	0.11%
2022/05/25	6	208.68	3	210.67	213.00	3	27,629	0.01%
2022/05/24	62	211.23	1	216.50	204.00	61	28,654	0.21%
2022/05/23	36	217.40	34	217.94	216.00	2	28,816	0.01%
2022/05/20	45	219.33	103	219.70	217.00	-58	29,177	-0.20%	大賣/
2022/05/19	60	217.36	0	0.00	219.00	60	29,942	0.20%
2022/05/18	7	222.93	7	223.71	222.50	0	30,060	0.00%
2022/05/17	5	217.69	5	218.40	219.50	0	30,272	0.00%
2022/05/16	1	222.35	0	222.00	214.50	1	30,309	0.00%
2022/05/13	0	0.00	0.1	214.50	215.00	-0.1	30,139	0.00%
2022/05/12	0	0.00	9	211.67	208.50	-9	30,285	-0.03%
2022/05/11	10	213.75	16	212.94	212.00	-6	30,484	-0.02%
2022/05/10	2	203.79	7	208.79	216.50	-5	30,940	-0.02%
2022/05/09	6	212.17	11	211.59	211.00	-5	30,922	-0.02%
2022/05/06	28	208.14	25	209.20	208.00	3	30,785	0.01%
2022/05/05	12	219.87	8	225.37	218.00	4	30,673	0.01%
2022/05/04	5	219.10	63.1	216.88	217.50	-58.1	30,545	-0.19%
2022/05/03	21.2	214.09	11	214.50	213.50	10.2	30,705	0.03%
2022/04/29	11	209.36	18	211.31	213.00	-7	31,125	-0.02%
2022/04/28	55.3	207.43	14	209.21	205.50	41.3	30,759	0.13%
2022/04/27	22.1	202.72	11.1	201.93	216.50	11	30,313	0.04%
2022/04/26	11.2	201.85	4.1	200.49	199.50	7.1	29,572	0.02%
2022/04/25	5.2	205.30	12	203.29	202.00	-6.8	29,559	-0.02%
2022/04/22	11.1	211.77	0	0.00	210.00	11.1	29,503	0.04%
2022/04/21	12.1	217.18	5	219.50	220.00	7.1	29,467	0.02%
2022/04/20	5.1	218.03	3.1	215.93	220.00	2.1	29,621	0.01%
2022/04/19	9.1	211.24	4	211.25	210.50	5.1	29,648	0.02%
2022/04/18	3.2	205.71	6	206.17	206.50	-2.9	29,942	-0.01%
2022/04/15	17.1	208.17	71.3	207.61	205.00	-54.2	30,175	-0.18%
2022/04/14	3.2	218.12	4	219.63	217.50	-0.8	30,373	0.00%
2022/04/13	35.2	215.75	17	215.94	216.50	18.2	30,535	0.06%
2022/04/12	6.1	217.91	5	217.90	215.00	1.1	30,631	0.00%
2022/04/11	13.4	216.66	11	217.77	213.50	2.4	30,835	0.01%
2022/04/08	9.2	229.07	1	230.01	231.00	8.2	30,643	0.03%
2022/04/07	5.1	231.75	18	232.11	227.00	-12.9	30,609	-0.04%
2022/04/06	10.2	231.78	5	230.50	230.50	5.2	30,340	0.02%
2022/04/01	16	242.97	24.1	243.73	243.50	-8.1	30,397	-0.03%
2022/03/31	1	247.00	7	247.64	249.00	-6	30,462	-0.02%
2022/03/30	53	249.04	57	246.95	248.50	-4	31,026	-0.01%
2022/03/29	56.1	244.01	2	247.75	244.00	54.1	30,997	0.17%
2022/03/28	4	240.25	19	241.24	241.00	-15	30,908	-0.05%
2022/03/25	7	240.64	5	243.10	246.00	2	30,920	0.01%
2022/03/24	3.1	236.00	4	239.00	238.50	-0.9	31,276	0.00%
2022/03/23	1	239.00	1.2	238.92	239.00	-0.2	31,287	0.00%
2022/03/22	1	228.50	0	0.00	232.00	1	31,155	0.00%
2022/03/21	3	224.83	7.3	225.40	226.00	-4.3	31,103	-0.01%
2022/03/18	11	218.73	6	221.17	219.50	5	31,121	0.02%
2022/03/17	15	222.13	21.1	223.86	225.50	-6	31,208	-0.02%
2022/03/16	6.1	212.84	8.1	220.18	212.50	-2	31,179	-0.01%
2022/03/15	24.8	216.48	21	218.40	217.50	3.8	31,113	0.01%
2022/03/14	21	229.11	14	229.79	225.00	7	31,009	0.02%
2022/03/11	12.1	236.79	10.1	237.98	235.50	1.9	30,728	0.01%
2022/03/10	9.2	237.39	10.3	239.26	241.00	-1.1	30,780	0.00%
2022/03/09	11.1	222.57	32	223.73	227.00	-20.9	30,999	-0.07%
2022/03/08	23.1	222.55	24.1	219.65	216.00	-1	30,961	0.00%
2022/03/07	32.4	226.57	39	230.69	222.00	-6.6	31,407	-0.02%
2022/03/04	18.1	247.94	10.3	250.19	245.00	7.8	31,477	0.02%
2022/03/03	8.3	248.19	8.2	252.12	246.00	0.1	31,984	0.00%
2022/03/02	20.3	248.02	33.2	245.78	250.00	-12.9	32,633	-0.04%
2022/03/01	25.3	254.52	23.2	254.58	246.50	2.2	32,721	0.01%
2022/02/25	29.5	256.71	20.4	256.97	254.00	9.1	32,163	0.03%
2022/02/24	25.5	245.56	9.1	247.42	243.00	16.4	31,324	0.05%
2022/02/23	8.3	233.14	6	237.08	240.50	2.3	30,098	0.01%
2022/02/21	9	238.28	0	239.00	237.50	9	29,981	0.03%
2022/02/18	4.2	241.53	5.7	242.58	242.00	-1.5	29,739	0.00%
2022/02/17	0.2	233.15	1.4	234.04	234.50	-1.1	29,288	0.00%
2022/02/16	4.3	232.92	8.2	234.05	233.50	-3.9	29,726	-0.01%
2022/02/15	2	223.99	4.2	224.86	222.50	-2.2	29,955	-0.01%
2022/02/14	2.1	216.62	2	217.00	217.50	0.1	30,312	0.00%
2022/02/11	0	222.50	9	219.13	222.00	-9	30,787	-0.03%
2022/02/10	12.1	219.31	10	220.30	217.50	2.1	31,135	0.01%
2022/02/09	2.2	215.14	10.1	214.90	221.50	-7.9	31,084	-0.03%
2022/02/08	7	205.43	5	207.00	205.50	2	31,235	0.01%
2022/01/26	4	201.38	1	203.00	200.00	3	32,474	0.01%
2022/01/25	0.2	203.00	3	202.17	200.50	-2.8	33,702	-0.01%
2022/01/24	8.3	201.80	3	202.00	207.00	5.3	34,432	0.02%
2022/01/21	17.2	208.10	2	208.75	201.00	15.2	35,464	0.04%
2022/01/20	10	215.05	11.1	216.28	222.00	-1.1	36,943	0.00%
2022/01/19	6.1	215.27	8	215.69	215.50	-1.9	37,518	0.00%
2022/01/18	5	224.70	24.1	223.84	222.00	-19.1	38,503	-0.05%
2022/01/17	33	222.70	22	223.95	221.50	11	39,119	0.03%
2022/01/14	13	215.58	1	216.00	220.00	12	39,465	0.03%
2022/01/13	9.3	215.86	7	216.36	218.00	2.3	39,962	0.01%
2022/01/12	9.1	216.50	11.2	213.80	216.00	-2.1	41,611	-0.01%
2022/01/11	6	209.17	0	211.00	208.50	6	42,418	0.01%
2022/01/10	25.3	209.60	17	212.97	209.50	8.3	42,602	0.02%
2022/01/07	10.2	216.87	9	218.22	217.50	1.2	42,644	0.00%
2022/01/06	18.4	222.46	7	224.14	221.00	11.4	42,499	0.03%
2022/01/05	7.1	234.19	6	236.25	230.00	1.1	42,443	0.00%
2022/01/04	2.2	232.32	18	233.86	237.00	-15.8	42,333	-0.04%
2022/01/03	10	233.20	3	235.50	231.00	7	42,224	0.02%
2021/12/30	4.2	232.31	7	234.36	231.00	-2.8	42,145	-0.01%
2021/12/29	7.1	234.51	5	235.50	233.00	2.1	42,103	0.00%
2021/12/28	5	238.00	4	239.50	239.00	1	42,363	0.00%
2021/12/27	9.1	241.07	2	244.50	236.00	7.1	42,571	0.02%
2021/12/24	14.1	238.96	11	238.91	239.00	3.1	42,333	0.01%
2021/12/23	19.3	236.74	14.3	238.34	240.00	4.9	42,380	0.01%
2021/12/22	0	0.00	8	224.88	227.50	-8	41,890	-0.02%
2021/12/21	2.1	216.50	3	219.00	222.50	-0.9	41,888	0.00%
2021/12/20	4	221.25	7	221.21	218.00	-3	42,008	-0.01%
2021/12/17	13	225.42	17	227.65	222.00	-4	41,913	-0.01%
2021/12/16	8	222.31	8.1	223.51	225.00	-0.1	41,271	0.00%
2021/12/15	3	221.50	3	222.67	221.50	0	41,202	0.00%
2021/12/14	1.1	216.09	6	218.33	216.00	-4.9	41,149	-0.01%
2021/12/13	26	222.65	1.1	226.32	220.50	24.9	41,250	0.06%
2021/12/10	2.1	216.82	19	219.11	224.50	-16.9	41,011	-0.04%
2021/12/09	24	221.65	21	225.12	218.00	3	40,704	0.01%
2021/12/08	3	222.00	42.2	223.74	221.00	-39.2	40,307	-0.10%
2021/12/07	4	216.50	24	222.50	216.50	-20	40,093	-0.05%
2021/12/06	1.1	219.82	6	216.17	219.00	-4.9	39,898	-0.01%
2021/12/03	51	217.26	1	217.00	217.50	50	40,230	0.12%
2021/12/02	16.2	218.77	13	215.88	213.00	3.2	40,435	0.01%
2021/12/01	14.1	222.25	1	224.00	223.50	13.1	40,183	0.03%
2021/11/30	10.2	227.90	8	219.19	228.00	2.2	40,365	0.01%
2021/11/29	16.1	210.31	7	206.21	213.00	9.1	39,603	0.02%
2021/11/26	14	207.64	2.1	209.30	207.50	12	39,141	0.03%
2021/11/25	11.1	208.16	5.2	207.61	210.50	5.9	38,392	0.02%
2021/11/24	5	201.50	9	198.28	198.50	-4	37,769	-0.01%
2021/11/22	0.2	191.00	0	0.00	196.00	0.2	37,712	0.00%
2021/11/19	0	0.00	17	195.00	195.50	-17	37,944	-0.04%
2021/11/18	0	0.00	13.7	191.04	192.50	-13.7	37,931	-0.04%
2021/11/17	0	0.00	1	197.99	198.00	-1	37,752	0.00%
2021/11/16	19	195.39	10	196.00	195.00	9	37,770	0.02%
2021/11/15	6	201.67	7	203.50	196.00	-1	37,550	0.00%
2021/11/12	19.4	201.84	15.1	200.30	202.00	4.3	37,218	0.01%
2021/11/11	19	196.53	2	198.50	195.00	17	36,710	0.05%
2021/11/10	5.3	196.54	4	196.13	199.50	1.3	36,293	0.00%
2021/11/09	4.1	194.48	7	195.43	192.50	-2.9	36,056	-0.01%
2021/11/08	8	188.31	23.1	189.22	190.00	-15.1	35,453	-0.04%
2021/11/05	5	191.00	6	188.50	195.00	-1	35,339	0.00%
2021/11/04	9	193.28	13	190.92	190.00	-4	34,840	-0.01%
2021/11/03	13	186.34	28.8	188.71	187.50	-15.8	34,226	-0.05%
2021/11/02	11.5	195.10	20	193.65	196.00	-8.5	33,303	-0.03%
2021/11/01	4	194.00	7.4	190.01	189.00	-3.4	32,188	-0.01%
2021/10/29	8	184.00	13	181.12	190.00	-5	31,402	-0.02%
2021/10/28	24.2	177.73	17	178.41	178.50	7.2	30,448	0.02%
2021/10/27	11	170.36	13.1	169.55	171.50	-2.1	28,531	-0.01%
2021/10/26	21	156.02	13	155.42	156.00	8	28,742	0.03%
2021/10/25	10	149.50	7	148.07	150.50	3	29,124	0.01%
2021/10/22	1	143.50	3	143.50	143.50	-2	29,002	-0.01%
2021/10/21	12	144.33	17.1	146.26	142.00	-5.1	28,860	-0.02%
2021/10/20	31	146.89	26.1	146.90	145.50	4.9	28,646	0.02%
2021/10/19	25.3	136.61	6.1	136.01	141.50	19.2	27,469	0.07%
2021/10/18	2	129.75	4.3	129.35	129.00	-2.3	27,003	-0.01%
2021/10/15	1	125.00	3	124.83	126.00	-2	27,093	-0.01%
2021/10/14	1.1	117.34	1	118.00	117.00	0.1	26,922	0.00%
2021/10/13	7.1	119.27	7	117.64	116.00	0.1	26,806	0.00%
2021/10/12	1.4	125.64	6	124.00	124.00	-4.6	26,618	-0.02%
2021/10/08	6	129.58	10	129.35	130.00	-4	26,985	-0.01%
2021/10/07	12	126.25	7	127.50	126.50	5	27,350	0.02%
2021/10/06	1	121.50	2	121.50	121.50	-1	27,579	0.00%
2021/10/05	6	125.25	5	126.00	125.50	1	28,182	0.00%
2021/10/04	1	125.00	0	0.00	122.50	1	28,552	0.00%
2021/10/01	3	129.00	25	128.50	127.50	-22	29,957	-0.07%
2021/09/30	6	130.17	4	127.88	132.00	2	30,758	0.01%
2021/09/29	12.5	131.36	7	131.43	131.00	5.5	30,847	0.02%
2021/09/28	27.6	136.38	47	131.34	137.00	-19.4	31,223	-0.06%
2021/09/27	4	139.00	6	139.17	138.00	-2	31,120	-0.01%
2021/09/24	1	143.50	11	143.91	143.00	-10	31,299	-0.03%
2021/09/23	11	142.45	6	143.50	142.00	5	31,283	0.02%
2021/09/22	9	141.50	1	143.00	141.00	8	31,298	0.03%
2021/09/17	5	144.50	1	147.50	147.50	4	31,413	0.01%
2021/09/16	2.1	146.74	1	146.50	145.50	1.1	31,702	0.00%
2021/09/15	11	142.55	10	143.00	141.50	1	32,148	0.00%
2021/09/14	12	143.33	23	144.72	142.50	-11	32,906	-0.03%
2021/09/13	10	144.50	0	0.00	144.50	10	34,201	0.03%
2021/09/10	10	143.00	15	143.37	145.50	-5	34,822	-0.01%
2021/09/09	27	143.19	15	144.13	144.00	12	35,693	0.03%
2021/09/08	15	143.03	32	140.00	143.00	-17	36,309	-0.05%
2021/09/07	56	150.31	14	148.82	148.50	42	36,278	0.12%
2021/09/06	16	155.06	1	156.00	154.50	15	36,028	0.04%
2021/09/03	12	152.38	19	150.45	155.00	-7	36,071	-0.02%
2021/09/02	5	148.10	12	150.33	147.50	-7	36,138	-0.02%
2021/09/01	10	149.00	1	150.00	148.50	9	36,936	0.02%
2021/08/31	0	0.00	13	146.65	147.50	-13	38,702	-0.03%
2021/08/30	3	148.00	2	146.50	148.00	1	40,199	0.00%
2021/08/27	5	145.10	20	142.78	144.50	-15	40,642	-0.04%
2021/08/26	12	139.50	2	139.50	139.50	10	41,119	0.02%
2021/08/25	3	143.00	2	140.00	142.50	1	41,272	0.00%
2021/08/24	2	138.25	4	138.50	136.50	-2	41,305	0.00%
2021/08/23	3	137.50	4	138.38	138.00	-1	41,850	0.00%
2021/08/20	2	135.50	1	135.00	134.00	1	41,914	0.00%
2021/08/19	13	134.92	11	135.55	131.00	2	41,943	0.00%
2021/08/18	17	134.21	35	130.23	138.00	-18	41,982	-0.04%
2021/08/17	4	130.00	6	131.75	128.50	-2	42,183	0.00%
2021/08/16	10	133.55	0	0.00	136.50	10	42,389	0.02%
2021/08/13	32	137.47	2	137.50	135.00	30	42,727	0.07%
2021/08/12	0	0.00	9	138.50	142.00	-9	42,740	-0.02%
2021/08/11	1	136.50	0	0.00	138.50	1	42,965	0.00%
2021/08/10	9	140.78	2.1	140.76	141.00	7	43,419	0.02%
2021/08/09	2	146.00	1	147.50	145.00	1	43,941	0.00%
2021/08/06	11	146.27	10	144.80	146.00	1	44,561	0.00%
2021/08/05	2	150.00	11	149.73	148.50	-9	44,987	-0.02%
2021/08/04	3	147.33	3	147.67	147.00	0	45,362	0.00%
2021/08/03	4	146.38	26	147.71	150.00	-22	45,466	-0.05%
2021/08/02	12	146.29	2	146.25	145.50	10	45,164	0.02%
2021/07/30	22	146.41	4.2	147.90	146.00	17.8	45,517	0.04%
2021/07/29	12	148.58	45.1	147.21	151.50	-33.1	45,311	-0.07%
2021/07/28	12	132.58	20	133.38	138.00	-8	44,177	-0.02%
2021/07/27	22	144.05	3	142.33	142.00	19	44,252	0.04%
2021/07/26	2	141.75	17	145.21	146.00	-15	44,447	-0.03%
2021/07/23	3	142.50	5	149.50	139.50	-2	45,863	0.00%
2021/07/22	10.3	144.63	5	143.20	146.50	5.3	45,892	0.01%
2021/07/21	9	140.22	13	143.04	137.50	-4	45,871	-0.01%
2021/07/20	11	141.45	20	141.48	141.50	-9	46,677	-0.02%
2021/07/19	10	143.00	0	0.00	142.00	10	46,741	0.02%
2021/07/16	11	143.27	3.1	143.16	143.50	8	46,909	0.02%
2021/07/15	32.2	143.30	17	143.65	143.50	15.2	46,916	0.03%
2021/07/14	2.1	143.49	19	139.47	143.00	-17	46,657	-0.04%
2021/07/13	2	141.72	0.1	136.50	136.00	1.9	46,685	0.00%
2021/07/12	11	142.05	1.1	147.05	140.50	9.9	46,350	0.02%
2021/07/09	4	141.75	9	139.44	142.50	-5	45,699	-0.01%
2021/07/08	129	146.15	111	143.94	141.00	18	45,170	0.04%	大買/大賣/
2021/07/07	74	138.34	73	137.94	137.00	1	43,617	0.00%
2021/07/06	8	133.25	15	132.93	132.50	-7	42,823	-0.02%
2021/07/05	41	132.51	33	130.39	132.00	8	42,622	0.02%
2021/07/02	49	126.70	53	127.00	126.50	-4	42,212	-0.01%
2021/07/01	15.1	124.38	27	123.46	123.50	-11.9	42,277	-0.03%
2021/06/30	0	0.00	3	129.00	129.00	-3	42,027	-0.01%
2021/06/29	15.1	127.70	3	129.67	127.50	12.1	42,316	0.03%
2021/06/28	2	126.75	1	129.00	129.00	1	42,459	0.00%
2021/06/25	4	127.50	3	128.83	127.50	1	43,049	0.00%
2021/06/24	1	135.50	4.1	132.46	131.00	-3.1	42,902	-0.01%
2021/06/23	15	132.27	17	136.56	132.00	-2	42,736	0.00%
2021/06/22	47.1	135.93	43.3	136.54	134.50	3.7	42,414	0.01%
2021/06/21	22	133.32	19	133.29	131.00	3	41,300	0.01%
2021/06/18	17	137.15	13	137.77	130.00	4	40,949	0.01%
2021/06/17	3	132.67	32	130.86	134.00	-29	40,204	-0.07%
2021/06/16	24	129.83	15.3	128.40	126.00	8.7	39,790	0.02%
2021/06/15	13.2	126.94	15	127.30	127.00	-1.8	39,540	0.00%
2021/06/11	20.1	125.38	2	128.00	124.50	18.1	39,293	0.05%
2021/06/10	2.1	128.26	1	128.50	129.00	1.1	38,866	0.00%
2021/06/09	9.2	128.14	31.4	127.67	127.00	-22.2	38,364	-0.06%
2021/06/08	76.3	131.27	94	127.79	125.50	-17.7	37,625	-0.05%
2021/06/07	32	125.89	21	123.21	127.50	11	35,915	0.03%
2021/06/04	4	118.63	8	117.44	117.50	-4	34,528	-0.01%
2021/06/03	14	116.14	14	118.25	121.50	0	34,260	0.00%
2021/06/02	5	113.30	7	113.14	110.50	-2	33,571	-0.01%
2021/06/01	11	113.00	11	113.50	113.00	0	33,590	0.00%
2021/05/31	10	109.10	14	110.57	112.50	-4	33,698	-0.01%
2021/05/28	11	104.00	2	103.25	104.50	9	33,554	0.03%
2021/05/27	2	101.00	2	100.50	101.00	0	33,888	0.00%
2021/05/26	11	104.59	25	104.14	103.00	-14	34,331	-0.04%
2021/05/25	9.1	106.60	5	106.40	105.50	4.1	35,061	0.01%
2021/05/24	14	101.79	6	101.42	103.50	8	36,108	0.02%
2021/05/21	3	97.80	24	98.11	100.50	-21	37,302	-0.06%
2021/05/20	16	95.64	6	95.67	94.60	10	37,401	0.03%
2021/05/19	4	98.48	10	98.88	98.10	-6	37,295	-0.02%
2021/05/18	19	97.87	11	97.43	99.70	8	37,232	0.02%
2021/05/17	20	94.12	14	95.21	93.10	6	37,215	0.02%
2021/05/14	5	97.92	1	100.50	95.00	4	37,677	0.01%
2021/05/13	4	92.10	28	93.34	94.60	-24	38,375	-0.06%
2021/05/12	13	94.26	1	91.90	91.20	12	38,151	0.03%
2021/05/11	7	97.07	10	96.22	96.40	-3	37,916	-0.01%
2021/05/10	2	101.25	5	105.70	101.50	-3	37,896	-0.01%
2021/05/07	30	107.07	11.1	108.41	106.50	19	37,982	0.05%
2021/05/06	14	100.69	27	102.58	106.50	-13	37,971	-0.03%
2021/05/05	20	101.07	17	101.12	99.00	3	37,700	0.01%
2021/05/04	9	104.22	15.1	103.12	104.50	-6.1	37,873	-0.02%
2021/05/03	8	113.88	3	114.50	109.50	5	37,914	0.01%
2021/04/29	25	116.24	28	115.95	115.00	-3	38,351	-0.01%
2021/04/28	11	112.09	6	110.67	112.50	5	36,899	0.01%
2021/04/27	4	102.00	7	102.57	102.50	-3	36,684	-0.01%
2021/04/26	29	96.95	36	98.31	99.80	-7	36,282	-0.02%
2021/04/23	5	94.06	9	93.38	94.20	-4	35,756	-0.01%
2021/04/22	15	93.03	12	93.15	90.80	3	36,308	0.01%
2021/04/21	3	92.90	11	93.07	92.60	-8	36,378	-0.02%
2021/04/20	6	93.08	5.2	93.50	93.30	0.8	37,309	0.00%
2021/04/19	6	92.90	6.4	93.02	93.20	-0.4	38,595	0.00%
2021/04/16	5	87.92	9.4	88.89	90.10	-4.4	38,726	-0.01%
2021/04/15	7	87.93	1	88.20	87.90	6	39,070	0.02%
2021/04/14	27	87.97	21	87.20	87.50	6	39,642	0.02%
2021/04/13	3	89.17	0	0.00	88.00	3	41,201	0.01%
2021/04/12	5	91.04	0	0.00	89.60	5	42,270	0.01%
2021/04/09	3	92.27	2	93.30	91.70	1	43,353	0.00%
2021/04/08	2	90.55	11	91.66	92.90	-9	43,479	-0.02%
2021/04/07	15	92.12	4	93.08	91.40	11	43,664	0.03%
2021/04/06	1	93.10	16.3	92.58	93.10	-15.2	43,839	-0.03%
2021/04/01	9	92.82	18	92.78	91.60	-9	43,770	-0.02%
2021/03/31	17	91.64	6.3	91.92	91.50	10.8	43,520	0.02%
2021/03/30	12	92.11	21.4	91.93	91.20	-9.4	43,491	-0.02%
2021/03/29	17	90.35	56	89.37	89.80	-39	43,283	-0.09%
2021/03/26	15	87.61	18.2	88.23	89.90	-3.2	43,297	-0.01%
2021/03/25	17.3	86.65	5	86.96	85.90	12.3	43,389	0.03%
2021/03/24	44.1	88.80	1.1	89.22	87.90	43	43,405	0.10%
2021/03/23	9.1	88.30	1.1	90.33	88.00	8	44,490	0.02%
2021/03/22	2.2	87.62	3	87.90	87.70	-0.8	45,900	0.00%
2021/03/19	7.3	89.85	2	91.10	89.00	5.3	46,716	0.01%
2021/03/18	4	92.45	7.7	92.72	92.10	-3.7	46,643	-0.01%
2021/03/17	1.2	91.00	1.1	91.60	90.90	0.1	47,115	0.00%
2021/03/16	1.1	91.26	15	91.86	90.70	-13.9	47,263	-0.03%
2021/03/15	9.2	90.47	0	0.00	90.60	9.2	47,636	0.02%
2021/03/12	15.4	92.03	3	93.40	91.50	12.4	47,867	0.03%
2021/03/11	6	90.25	5	89.86	92.90	1	47,966	0.00%
2021/03/10	3	88.67	2	88.85	88.70	1	48,491	0.00%
2021/03/09	10	87.49	0	0.00	86.60	10	48,790	0.02%
2021/03/08	14	92.16	13	92.57	90.20	1	48,940	0.00%
2021/03/05	18	91.04	16	91.66	91.20	2	50,104	0.00%
2021/03/04	4	92.70	22	92.78	92.70	-18	52,442	-0.03%
2021/03/03	7.1	91.79	4	93.90	91.80	3.1	53,757	0.01%
2021/03/02	12	95.18	6	97.95	94.30	6	55,577	0.01%
2021/02/26	6	97.35	45.5	95.56	97.50	-39.5	56,057	-0.07%
2021/02/25	56	96.58	68	96.49	95.60	-12	56,942	-0.02%
2021/02/24	62	101.73	56	101.02	97.00	6	57,015	0.01%
2021/02/23	159.1	100.86	142.3	100.47	99.60	16.8	55,581	0.03%	大買/大賣/
2021/02/22	10.1	95.45	5.1	94.10	95.40	5	54,311	0.01%
2021/02/19	4	91.68	10	91.20	91.60	-6	53,977	-0.01%
2021/02/18	1.1	91.13	1	90.90	91.60	0.1	54,251	0.00%
2021/02/17	24	90.91	6.4	91.09	91.60	17.6	54,421	0.03%
2021/02/05	26.1	84.90	40	86.64	89.70	-13.9	54,179	-0.03%
2021/02/04	34.1	85.70	9	83.22	84.10	25.1	53,694	0.05%
2021/02/03	2.1	87.43	8	88.69	86.30	-5.9	53,575	-0.01%
2021/02/02	4.1	88.36	3	88.77	88.70	1.1	54,535	0.00%
2021/02/01	0.1	85.00	0	0.00	85.80	0.1	54,538	0.00%
2021/01/29	7.6	88.15	7	87.66	86.50	0.6	55,129	0.00%
2021/01/28	7	89.24	5	89.34	88.10	2	55,493	0.00%
2021/01/27	6.1	92.57	4	93.00	92.60	2.1	55,971	0.00%
2021/01/26	3	96.33	4	97.25	94.00	-1	56,395	0.00%
2021/01/25	13	98.40	13	97.71	95.70	0	57,058	0.00%
2021/01/22	48.1	98.62	46.1	99.36	101.00	2	57,884	0.00%
2021/01/21	0	0.00	6.3	94.92	95.60	-6.3	59,732	-0.01%
2021/01/20	7	94.53	34	95.31	92.40	-27	61,407	-0.04%
2021/01/19	4.1	96.32	2	96.40	96.40	2.1	61,789	0.00%
2021/01/18	49	95.71	17	95.95	95.00	32	61,976	0.05%
2021/01/15	14	98.76	6	99.28	100.00	8	61,555	0.01%
2021/01/14	4	97.25	6	97.43	96.70	-2	61,284	0.00%
2021/01/13	12	99.37	10	101.47	97.60	2	61,781	0.00%
2021/01/12	9	98.71	60	94.79	99.40	-51	61,431	-0.08%
2021/01/11	1	94.90	28.4	91.08	94.90	-27.4	60,811	-0.05%
2021/01/08	0	0.00	2	90.20	90.20	-2	61,011	0.00%
2021/01/07	17.1	92.47	6	92.97	92.10	11.1	61,312	0.02%
2021/01/06	30	93.64	26.1	94.82	91.10	3.9	61,376	0.01%
2021/01/05	12.1	93.74	9	92.80	94.30	3.1	60,159	0.01%
2021/01/04	8.1	90.50	9	89.28	90.50	-0.9	60,302	0.00%
2020/12/31	1	87.00	2	88.00	87.40	-1	60,960	0.00%
2020/12/30	2	86.90	7	86.91	86.90	-5	61,035	-0.01%
2020/12/29	3	85.77	3	85.57	85.70	0	61,404	0.00%
2020/12/28	1	84.20	4	85.08	85.30	-3	61,824	0.00%
2020/12/25	3	84.07	5	85.50	84.00	-2	62,192	0.00%
2020/12/24	7	85.07	2	86.20	84.50	5	63,048	0.01%
2020/12/23	7	85.54	11	85.38	86.20	-4	63,601	-0.01%
2020/12/22	2	82.15	0	0.00	82.10	2	63,628	0.00%
2020/12/21	9	82.69	1	83.50	84.40	8	63,914	0.01%
2020/12/18	3	85.97	4	86.93	85.60	-1	63,587	0.00%
2020/12/17	20	87.79	23	88.09	86.00	-3	63,837	0.00%
2020/12/16	20	87.28	18	87.59	86.70	2	63,035	0.00%
2020/12/15	3	85.43	7	84.93	85.80	-4	61,831	-0.01%
2020/12/14	6	83.38	2	83.60	83.80	4	61,512	0.01%
2020/12/11	5	82.52	3	84.17	81.60	2	61,773	0.00%
2020/12/10	3	81.93	1	82.30	82.20	2	62,338	0.00%
2020/12/09	2	83.00	37.1	83.60	83.20	-35.1	62,771	-0.06%
2020/12/08	7	83.50	17.2	83.27	84.50	-10.2	62,827	-0.02%
2020/12/07	8	82.01	3	82.00	82.00	5	62,863	0.01%
2020/12/04	6.1	82.34	15	83.10	81.30	-8.9	62,840	-0.01%
2020/12/03	10	84.17	3	84.30	83.70	7	62,580	0.01%
2020/12/02	3	85.60	25	86.11	85.20	-22	63,063	-0.03%
2020/12/01	35	85.56	30	85.94	84.70	5	63,151	0.01%
2020/11/30	20	92.07	3	92.53	89.90	17	62,581	0.03%
2020/11/27	13	90.05	16	90.00	90.40	-3	60,742	0.00%
2020/11/26	16	87.56	28	87.41	89.60	-12	60,438	-0.02%
2020/11/25	12	83.90	29	83.45	83.10	-17	58,650	-0.03%
2020/11/24	30	82.58	19	82.44	82.00	11	58,605	0.02%
2020/11/23	10	78.66	1	78.40	78.70	9	57,910	0.02%
2020/11/20	0	0.00	2	75.30	75.70	-2	57,502	0.00%
2020/11/19	25	74.99	2	75.40	74.90	23	58,172	0.04%
2020/11/18	16	74.93	4	74.90	75.50	12	59,352	0.02%
2020/11/17	18	75.09	2	75.45	74.60	16	61,134	0.03%
2020/11/16	1	74.00	0	0.00	74.60	1	62,521	0.00%
2020/11/13	4	72.60	12	71.99	74.10	-8	63,706	-0.01%
2020/11/12	18	74.77	23	73.24	72.60	-5	64,521	-0.01%
2020/11/11	21	73.56	14	73.97	74.30	7	65,185	0.01%
2020/11/10	13	71.08	12	70.98	71.50	1	66,517	0.00%
2020/11/09	6	69.58	5	69.90	69.50	1	69,019	0.00%
2020/11/06	13	69.60	11	69.98	68.80	2	71,463	0.00%
2020/11/05	17	69.03	15	68.42	68.80	2	72,740	0.00%
2020/11/04	17	67.78	13	67.66	68.80	4	72,944	0.01%
2020/11/03	7	66.24	9	67.19	66.30	-2	72,802	0.00%
2020/11/02	20	65.54	18	66.82	65.20	2	73,546	0.00%
2020/10/30	20	68.68	49	68.29	68.20	-29	74,091	-0.04%
2020/10/29	44	68.69	31	68.63	67.90	13	73,573	0.02%
2020/10/28	16	75.66	9	76.96	74.90	7	71,088	0.01%
2020/10/27	10	82.52	26	83.95	81.60	-16	70,088	-0.02%
2020/10/26	6	84.67	1	83.30	85.40	5	70,887	0.01%
2020/10/23	15	86.03	3	86.23	85.10	12	71,376	0.02%
2020/10/22	2	85.35	0	0.00	87.30	2	72,429	0.00%
2020/10/21	24	87.47	6	88.00	86.40	18	72,400	0.02%
2020/10/20	13	86.95	14	86.03	88.00	-1	71,906	0.00%
2020/10/19	22	85.97	7	86.57	85.50	15	71,528	0.02%
2020/10/16	21	86.65	41	86.12	83.70	-20	71,336	-0.03%
2020/10/15	13	86.47	10	87.05	85.50	3	71,712	0.00%
2020/10/14	33	85.29	22	85.57	85.60	11	71,470	0.02%
2020/10/13	12	84.51	21	85.19	85.50	-9	71,194	-0.01%
2020/10/12	43	85.41	27.1	85.89	85.20	15.9	70,769	0.02%
2020/10/08	22	81.51	26	81.44	84.80	-4	69,865	-0.01%
2020/10/07	1	79.00	26	78.44	79.00	-25	68,398	-0.04%
2020/10/06	30	78.01	5	79.30	77.70	25	68,258	0.04%
2020/10/05	1	76.70	8	77.31	78.20	-7	67,908	-0.01%
2020/09/30	2	74.00	2	74.35	74.40	0	67,513	0.00%
2020/09/29	7	76.73	6	78.45	74.10	1	67,447	0.00%
2020/09/28	12	75.67	11	76.05	77.50	1	67,495	0.00%
2020/09/25	12	71.98	2	74.80	72.50	10	68,043	0.01%
2020/09/24	6	75.27	15	74.51	73.80	-9	68,601	-0.01%
2020/09/23	0	0.00	12	77.40	77.30	-12	68,536	-0.02%
2020/09/22	7	78.01	23	78.40	77.40	-16	69,533	-0.02%
2020/09/21	21	78.90	1	79.40	78.90	20	70,822	0.03%
2020/09/18	3	78.60	5	78.70	78.20	-2	70,780	0.00%
2020/09/17	6	78.53	16.1	78.68	80.20	-10.1	71,756	-0.01%
2020/09/16	4	77.85	9	77.93	77.90	-5	71,586	-0.01%
2020/09/15	60	77.43	58	77.42	76.30	2	71,361	0.00%
2020/09/14	18	75.08	15	74.03	76.00	3	70,461	0.00%
2020/09/11	2	72.30	1	73.19	72.30	1	70,578	0.00%
2020/09/10	12	73.79	0	0.00	72.90	12	70,539	0.02%
2020/09/09	2	72.25	27	73.27	73.90	-25	70,631	-0.04%
2020/09/08	17	73.33	4	74.00	73.20	13	70,710	0.02%
2020/09/07	5	72.16	29	72.13	72.10	-24	70,942	-0.03%
2020/09/04	17	76.46	6	76.27	75.70	11	71,624	0.02%
2020/09/03	11.1	79.36	22	78.67	78.60	-10.9	72,189	-0.02%
2020/09/02	16	76.50	60	76.70	76.80	-44	71,634	-0.06%
2020/09/01	54	75.33	32	72.56	77.40	22	71,278	0.03%
2020/08/31	8	75.11	2	75.39	73.60	6	70,230	0.01%
2020/08/28	29	75.72	47	75.44	74.50	-18	70,159	-0.03%
2020/08/27	19	78.53	16	78.67	77.30	3	69,615	0.00%
2020/08/26	38	79.68	24	79.30	79.60	14	70,441	0.02%
2020/08/25	11	79.79	45	80.04	78.70	-34	71,019	-0.05%
2020/08/24	40	79.34	26	78.49	79.20	14	70,251	0.02%
2020/08/21	85	81.81	82	81.81	80.60	3	69,177	0.00%
2020/08/20	72	82.22	81	85.91	79.70	-9	67,258	-0.01%
2020/08/19	50	87.47	27	88.03	88.50	23	65,728	0.03%
2020/08/18	25	84.44	32	84.47	84.10	-7	64,433	-0.01%
2020/08/17	26	83.02	19	83.24	83.00	7	63,683	0.01%
2020/08/14	48	84.14	27	83.52	85.00	21	62,732	0.03%
2020/08/13	60	86.95	53	86.56	80.60	7	60,857	0.01%
2020/08/12	66	86.71	29	86.06	89.00	37	58,690	0.06%
2020/08/11	22	80.13	31	79.16	81.60	-9	56,951	-0.02%
2020/08/10	11	76.75	10	77.95	76.00	1	55,194	0.00%
2020/08/07	5	75.70	5	76.00	75.50	0	54,697	0.00%
2020/08/06	13	75.62	16	74.78	76.10	-3	54,167	-0.01%
2020/08/05	17.2	72.97	29	70.78	73.70	-11.8	52,876	-0.02%
2020/08/04	15	65.93	1	66.00	67.00	14	51,476	0.03%
2020/08/03	26	64.05	8	63.69	63.40	18	51,017	0.04%
2020/07/31	2	64.00	1	63.50	64.30	1	51,372	0.00%
2020/07/30	17	61.32	12	61.73	62.90	5	50,629	0.01%
2020/07/29	17.1	58.51	26	59.37	59.00	-9	49,351	-0.02%
2020/07/28	23	58.84	26	57.57	59.40	-3	48,793	-0.01%
2020/07/27	7	56.46	5	56.42	56.50	2	48,176	0.00%
2020/07/24	2	55.60	13	54.62	54.70	-11	49,017	-0.02%
2020/07/23	3	56.30	3	56.50	56.30	0	49,234	0.00%
2020/07/22	14	56.49	7	56.16	56.50	7	49,184	0.01%
2020/07/21	16	56.26	8	56.14	56.60	8	48,638	0.02%
2020/07/20	19	52.68	7	52.01	53.40	12	47,666	0.03%
2020/07/17	9	50.98	2	52.70	50.80	7	47,414	0.01%
2020/07/16	8	52.38	4	52.38	52.40	4	47,493	0.01%
2020/07/15	6	52.03	8	52.12	51.80	-2	47,550	0.00%
2020/07/14	0	0.00	13	52.58	52.20	-13	47,732	-0.03%
2020/07/13	7	53.90	0	0.00	53.90	7	47,803	0.01%
2020/07/10	22	54.89	13	54.47	54.40	9	48,323	0.02%
2020/07/09	16	56.46	10	56.73	56.50	6	48,738	0.01%
2020/07/08	2	56.80	2	56.50	56.30	0	49,117	0.00%
2020/07/07	10	55.92	10	55.86	55.90	0	48,970	0.00%
2020/07/06	11	56.45	2	56.60	57.30	9	48,832	0.02%
2020/07/03	6	51.67	12	51.79	53.50	-6	48,232	-0.01%
2020/07/02	0	0.00	1	49.90	50.80	-1	47,947	0.00%
2020/07/01	21	50.61	17	50.69	49.45	4	47,983	0.01%
2020/06/30	21	50.10	42	49.93	50.10	-21	47,110	-0.04%
2020/06/29	11	46.45	3	46.75	46.30	8	46,253	0.02%
2020/06/24	14	47.28	12	47.50	47.00	2	46,104	0.00%
2020/06/23	4	46.10	4	46.60	46.10	0	45,327	0.00%
2020/06/22	1	46.05	21	46.05	45.85	-20	45,315	-0.04%
2020/06/19	10	45.75	82	45.85	45.95	-72	45,664	-0.16%
2020/06/18	59	45.24	13	45.47	45.75	46	45,725	0.10%
2020/06/17	81	45.10	20	45.55	45.00	61	45,501	0.13%
2020/06/16	0	0.00	23	45.13	45.00	-23	45,354	-0.05%
2020/06/15	23	44.85	2	44.75	44.00	21	45,893	0.05%
2020/06/12	23	44.82	38	44.86	44.80	-15	45,967	-0.03%
2020/06/11	24	45.57	31	45.66	44.65	-7	45,829	-0.02%
2020/06/10	23	45.20	3	44.45	45.20	20	44,609	0.04%
2020/06/09	8	43.53	1	44.15	43.30	7	43,921	0.02%
2020/06/08	1	44.00	25	44.39	43.85	-24	44,642	-0.05%
2020/06/05	4	45.13	4	44.83	44.80	0	44,671	0.00%
2020/06/04	11	44.54	4	44.51	44.80	7	44,895	0.02%
2020/06/03	6	43.58	4	43.63	43.80	2	44,819	0.00%
2020/06/02	18	44.76	28.5	45.22	43.40	-10.5	44,441	-0.02%
2020/06/01	9	42.05	18	42.31	44.10	-9	43,713	-0.02%
2020/05/29	12	40.28	6	40.50	40.10	6	42,868	0.01%
2020/05/28	23	40.72	45	40.99	40.40	-22	43,321	-0.05%
2020/05/27	2	40.35	0	0.00	39.90	2	43,190	0.00%
2020/05/26	3	40.02	8	40.18	40.00	-5	43,422	-0.01%
2020/05/25	3	38.70	0	0.00	39.40	3	43,314	0.01%
2020/05/22	8	39.57	19	39.57	39.15	-11	43,210	-0.03%
2020/05/21	10	40.41	65	40.30	40.75	-55	42,963	-0.13%
2020/05/20	7	39.32	4	39.36	39.60	3	42,730	0.01%
2020/05/19	2	38.58	7	38.45	39.10	-5	42,249	-0.01%
2020/05/18	114	39.67	7	41.20	39.55	107	40,794	0.26%	大買/鉅額交易
2020/05/15	4	42.90	5	43.27	43.90	-1	39,772	0.00%
2020/05/14	9	43.54	25	43.96	42.80	-16	39,458	-0.04%
2020/05/13	0.3	44.70	1	44.55	44.70	-0.7	39,414	0.00%
2020/05/12	2.2	44.88	6	44.96	45.00	-3.8	39,518	-0.01%
2020/05/11	6	45.15	10	45.30	44.95	-4	40,066	-0.01%
2020/05/08	3	44.70	12	44.81	44.70	-9	39,944	-0.02%
2020/05/07	21	43.98	15	43.72	44.30	6	39,895	0.02%
2020/05/06	11	43.24	2	43.18	43.05	9	39,295	0.02%
2020/05/05	4	43.00	3	43.30	42.50	1	39,282	0.00%
2020/05/04	3	42.42	14	41.70	43.00	-11	39,354	-0.03%
2020/04/30	3	42.92	4	42.83	42.85	-1	39,758	0.00%
2020/04/29	4	41.33	55	41.13	42.00	-51	39,510	-0.13%
2020/04/28	6	39.42	55	39.02	39.45	-49	38,831	-0.13%
2020/04/27	52	38.40	0	0.00	38.30	52	38,629	0.13%
2020/04/24	1	37.80	1	37.40	37.45	0	38,706	0.00%
2020/04/23	0	37.65	2	37.45	37.60	-2	38,911	-0.01%
2020/04/22	3	36.35	2	35.88	37.45	1	39,313	0.00%
2020/04/21	14	37.96	5	37.48	36.65	9	39,455	0.02%
2020/04/20	2	38.15	3	38.00	38.10	-1	40,149	0.00%
2020/04/17	4	38.27	12	38.80	38.10	-8	40,384	-0.02%
2020/04/16	6	38.10	7	38.29	38.10	-1	40,082	0.00%
2020/04/15	12	38.79	63	39.33	37.40	-51	39,668	-0.13%
2020/04/14	5	37.71	6	37.78	38.15	-1	38,970	0.00%
2020/04/13	8	35.79	5	36.34	35.55	3	38,277	0.01%
2020/04/10	0	35.10	7	34.62	35.00	-7	37,686	-0.02%
2020/04/09	4	34.98	9	34.97	34.70	-5	37,724	-0.01%
2020/04/08	11	33.97	4	33.64	34.00	7	37,357	0.02%
2020/04/07	7	33.11	23	32.68	33.15	-16	36,620	-0.04%
2020/04/06	19	31.15	7	32.02	31.35	12	35,705	0.03%
2020/04/01	7	31.85	0	0.00	31.70	7	35,234	0.02%
2020/03/31	80	32.58	77	32.52	32.00	3	35,038	0.01%
2020/03/30	1	30.50	0	0.00	30.90	1	34,207	0.00%
2020/03/27	1	31.05	0	0.00	30.25	1	34,448	0.00%
2020/03/26	3	30.85	0	0.00	31.00	3	34,488	0.01%
2020/03/25	1	31.30	0	0.00	31.10	1	34,099	0.00%
2020/03/24	1	28.40	11	28.28	28.60	-10	33,725	-0.03%
2020/03/23	10	26.95	6	26.05	27.05	4	33,364	0.01%
2020/03/20	7	26.96	0	0.00	27.05	7	33,143	0.02%
2020/03/19	5	25.64	6	25.40	24.60	-1	33,038	0.00%
2020/03/18	67	27.40	54	27.47	26.20	13	32,226	0.04%
2020/03/17	0	27.00	9	26.88	26.50	-9	31,953	-0.03%
2020/03/16	0	28.55	3	30.00	28.40	-3	31,401	-0.01%
2020/03/13	2	30.65	6	31.03	31.45	-4	31,149	-0.01%
2020/03/12	7	33.71	8	34.53	33.70	-1	30,591	0.00%
2020/03/11	2	39.25	1	39.70	37.40	1	29,728	0.00%
2020/03/10	13	38.34	9	38.43	38.95	4	29,350	0.01%
2020/03/09	3	39.80	9	39.76	39.50	-6	28,782	-0.02%
2020/03/06	1	41.60	1	41.60	41.60	0	28,629	0.00%
2020/03/05	79	42.48	39	42.48	41.90	40	29,206	0.14%
2020/03/04	30	41.33	10	41.85	41.40	20	28,573	0.07%
2020/03/03	4	41.78	2	41.83	41.45	2	28,765	0.01%
2020/03/02	1	39.00	0	0.00	39.25	1	28,375	0.00%
2020/02/27	5	39.90	0	0.00	40.00	5	28,339	0.02%
2020/02/25	1	41.85	0	0.00	41.75	1	28,242	0.00%
2020/02/24	1	40.80	0	0.00	42.45	1	28,228	0.00%
2020/02/20	0	42.00	2	42.15	42.00	-2	28,511	-0.01%
2020/02/19	2	41.75	3	41.70	41.75	-1	28,704	0.00%
2020/02/18	1	41.10	1	41.05	41.10	0	29,215	0.00%
2020/02/17	0	41.40	0	0.00	41.35	0	29,396	0.00%
2020/02/14	3	41.67	0	0.00	41.50	3	29,899	0.01%
2020/02/13	0	42.05	1	42.50	42.05	-1	30,681	0.00%
2020/02/12	7	42.76	3	41.65	42.85	4	31,059	0.01%
2020/02/10	3	39.70	2	36.33	39.85	1	30,380	0.00%
2020/02/07	1	39.00	5	39.58	38.90	-4	30,561	-0.01%
2020/02/06	0	0.00	5	40.15	40.20	-5	30,529	-0.02%
2020/02/05	3	39.72	6	39.30	39.15	-3	30,330	-0.01%
2020/02/04	2	39.80	8	38.63	40.25	-6	29,924	-0.02%
2020/02/03	8	36.51	11	37.10	36.75	-3	29,326	-0.01%
2020/01/31	18	38.52	8	39.33	38.65	10	29,221	0.03%
2020/01/30	32	40.46	6	40.51	40.35	26	28,739	0.09%
2020/01/20	6	44.39	0	0.00	44.80	6	28,516	0.02%
2020/01/17	3	43.75	1	43.50	43.25	2	28,408	0.01%
2020/01/16	13	43.88	2	43.95	43.60	11	28,750	0.04%
2020/01/15	7	45.08	10	45.08	44.75	-3	28,458	-0.01%
2020/01/14	1	45.60	7	45.73	45.40	-6	29,106	-0.02%
2020/01/13	1	43.70	33	43.58	43.90	-32	28,019	-0.11%
2020/01/10	2	41.80	5	42.14	42.40	-3	27,883	-0.01%
2020/01/09	1	41.05	0	0.00	41.05	1	28,095	0.00%
2020/01/08	3	40.30	0	0.00	40.45	3	28,732	0.01%
2020/01/07	0	0.00	2	41.35	41.30	-2	29,020	-0.01%
2020/01/06	1	41.10	1	41.05	41.35	0	29,488	0.00%
2020/01/03	3	42.62	3	44.20	42.50	0	29,657	0.00%
2020/01/02	11	43.05	6	43.03	43.60	5	29,556	0.02%
2019/12/31	0	0.00	1	41.90	42.00	-1	29,407	0.00%
2019/12/30	25	41.75	0	0.00	41.80	25	29,720	0.08%
2019/12/27	11	41.60	3	41.60	41.65	8	29,875	0.03%
2019/12/26	2	41.10	0	0.00	41.10	2	30,009	0.01%
2019/12/25	8	41.51	6	41.67	41.50	2	30,110	0.01%
2019/12/24	12	41.75	3	41.87	42.25	9	30,221	0.03%
2019/12/23	13	42.07	2	42.18	41.50	11	29,838	0.04%
2019/12/20	1	44.05	0	44.15	44.10	1	29,535	0.00%
2019/12/19	2	44.38	0	0.00	43.90	2	29,698	0.01%
2019/12/18	0	0.00	5	44.95	44.80	-5	29,918	-0.02%
2019/12/17	6	45.90	1	45.80	45.75	5	30,235	0.02%
2019/12/16	2	45.10	22	44.63	45.40	-20	30,282	-0.07%
2019/12/13	21	44.53	14	44.44	44.30	7	30,577	0.02%
2019/12/12	6	44.86	0	0.00	44.75	6	30,970	0.02%
2019/12/11	4	43.93	0	0.00	43.90	4	31,881	0.01%
2019/12/10	0	44.05	1	43.55	44.00	-1	32,413	0.00%
2019/12/09	2	44.80	0	0.00	44.35	2	32,396	0.01%
2019/12/06	1	45.00	0	0.00	44.75	1	33,039	0.00%
2019/12/05	4	44.99	0	0.00	44.60	4	33,533	0.01%
2019/12/04	1	44.45	1	44.20	44.20	0	34,215	0.00%
2019/12/03	3	44.45	5	44.19	44.80	-2	36,255	-0.01%
2019/12/02	9	44.44	5	45.40	44.15	4	36,548	0.01%
2019/11/29	3	46.12	4	46.23	46.15	-1	37,032	0.00%
2019/11/28	12	47.35	4	48.00	47.00	8	36,977	0.02%
2019/11/27	9	47.18	2	46.65	47.00	7	36,689	0.02%
2019/11/26	3	47.35	2	47.00	46.35	1	36,692	0.00%
2019/11/25	9	46.87	0	0.00	46.35	9	36,504	0.02%
2019/11/22	5	47.48	4	47.36	47.00	1	36,500	0.00%
2019/11/21	19	48.09	5	48.00	48.00	14	36,640	0.04%
2019/11/20	0	0.00	22	48.22	48.80	-22	37,003	-0.06%
2019/11/19	2	48.78	24	49.33	48.55	-22	37,762	-0.06%
2019/11/18	20	49.44	6	49.59	49.65	14	37,745	0.04%
2019/11/15	1	49.05	13	49.49	48.50	-12	37,910	-0.03%
2019/11/14	0	0.00	1	48.80	48.10	-1	37,402	0.00%
2019/11/13	13	48.50	0	0.00	48.30	13	37,744	0.03%
2019/11/12	12	48.85	6	48.88	50.00	6	38,117	0.02%
2019/11/11	7	47.05	44	47.28	47.10	-37	38,339	-0.10%
2019/11/08	2	46.00	3	46.35	46.00	-1	37,832	0.00%
2019/11/07	13	45.64	4	45.44	45.90	9	38,154	0.02%
2019/11/06	31	45.90	1.1	45.58	45.20	29.9	38,583	0.08%
2019/11/05	5	48.03	0	0.00	47.50	5	38,615	0.01%
2019/11/04	2	48.00	1	48.00	47.40	1	39,116	0.00%
2019/10/31	8	47.81	0	0.00	47.15	8	40,213	0.02%
2019/10/30	1	48.25	1	48.50	48.25	0	40,268	0.00%
2019/10/29	14	47.52	58	47.10	46.90	-44	40,202	-0.11%
2019/10/28	17	47.95	5	47.75	47.50	12	40,359	0.03%
2019/10/25	1	48.05	5	47.69	48.20	-4	40,460	-0.01%
2019/10/24	93	49.03	41	48.23	48.15	52	40,493	0.13%
2019/10/23	11	48.02	24	48.26	48.25	-13	40,302	-0.03%
2019/10/22	15	47.64	10	47.59	48.25	5	40,503	0.01%
2019/10/18	2	46.40	9	46.84	46.20	-7	40,718	-0.02%
2019/10/17	0	0.00	7	47.01	47.00	-7	42,029	-0.02%
2019/10/16	8	47.73	7	47.43	47.80	1	43,605	0.00%
2019/10/14	1	44.15	12	45.78	46.35	-11	43,508	-0.03%
2019/10/09	22	43.90	2	44.35	43.10	20	43,186	0.05%
2019/10/08	6	45.75	0	0.00	45.60	6	43,288	0.01%
2019/10/07	9	46.59	1	46.80	46.40	8	43,819	0.02%
2019/10/04	3	45.90	7	46.04	45.30	-4	44,048	-0.01%
2019/10/03	0	0.00	0	45.15	45.15	0	44,257	0.00%
2019/10/02	1	44.55	3	44.55	44.80	-2	44,342	0.00%
2019/10/01	7	43.84	9	43.51	44.20	-2	44,433	0.00%
2019/09/27	4	44.05	2	43.90	43.65	2	44,569	0.00%
2019/09/26	5	45.32	9	45.96	45.20	-4	44,804	-0.01%
2019/09/25	4	45.25	5	45.90	45.50	-1	45,212	0.00%
2019/09/24	3	47.55	1	48.00	46.65	2	45,998	0.00%
2019/09/23	7	47.74	1	47.60	47.65	6	46,264	0.01%
2019/09/20	4	46.11	13	45.67	46.50	-9	46,602	-0.02%
2019/09/19	1	46.85	8	46.47	46.50	-7	46,573	-0.02%
2019/09/18	1	45.95	6	46.42	46.30	-5	46,481	-0.01%
2019/09/17	5	46.54	15	46.50	46.10	-10	46,224	-0.02%
2019/09/16	14	45.63	40	44.89	46.80	-26	46,336	-0.06%
2019/09/12	7	44.88	10	44.09	44.95	-3	46,632	-0.01%
2019/09/11	5	43.70	10	43.73	43.25	-5	47,238	-0.01%
2019/09/10	25	43.18	25	43.92	43.05	0	47,453	0.00%
2019/09/09	26	44.27	17	44.66	44.80	9	47,335	0.02%
2019/09/06	12	44.47	42	44.63	43.85	-30	47,198	-0.06%
2019/09/05	50	44.00	43	43.25	44.65	7	46,991	0.01%
2019/09/04	5	40.59	18	41.14	41.25	-13	45,506	-0.03%
2019/09/03	12	40.90	15	41.19	39.80	-3	46,523	-0.01%
2019/09/02	3	40.05	9	39.85	40.00	-6	46,195	-0.01%
2019/08/30	3	39.05	12	39.67	39.05	-9	46,240	-0.02%
2019/08/29	6	39.05	10	38.80	39.05	-4	46,775	-0.01%
2019/08/28	7	38.82	0	0.00	38.85	7	46,957	0.01%
2019/08/27	8	39.06	5	39.00	38.55	3	47,307	0.01%
2019/08/26	19	39.07	4	39.15	38.80	15	47,564	0.03%
2019/08/23	3	40.48	48	41.04	40.65	-45	47,781	-0.09%
2019/08/22	24	41.05	13	41.08	41.10	11	47,682	0.02%
2019/08/21	6	39.87	2	39.60	39.55	4	46,899	0.01%
2019/08/20	12	40.04	3	40.45	39.90	9	47,010	0.02%
2019/08/19	2	39.45	1	39.60	39.70	1	47,277	0.00%
2019/08/16	12	39.31	13	39.68	39.25	-1	48,111	0.00%
2019/08/15	11	38.61	27	39.61	39.85	-16	48,224	-0.03%
2019/08/14	8	39.31	37	39.49	39.00	-29	47,799	-0.06%
2019/08/13	6	37.58	3	37.58	37.10	3	47,419	0.01%
2019/08/12	0	0.00	9	38.04	38.05	-9	48,458	-0.02%
2019/08/08	8	37.23	51	37.45	38.15	-43	49,224	-0.09%
2019/08/07	14	36.74	5	36.99	36.35	9	49,545	0.02%
2019/08/06	75	34.87	3	33.90	35.75	72	49,334	0.15%
2019/08/05	37	36.24	0	0.00	35.90	37	49,294	0.08%
2019/08/02	22	35.72	31	35.38	36.65	-9	49,868	-0.02%
2019/08/01	12	37.40	6	37.41	37.25	6	49,421	0.01%
2019/07/31	6	37.96	8	38.03	38.00	-2	49,781	0.00%
2019/07/30	26	38.81	42	38.38	38.70	-16	49,785	-0.03%
2019/07/29	7	40.69	9	40.66	40.20	-2	50,021	0.00%
2019/07/26	8	41.11	0	0.00	41.15	8	50,057	0.02%
2019/07/25	12	40.53	0	0.00	40.60	12	50,000	0.02%
2019/07/24	3	39.97	2	41.30	39.50	1	50,101	0.00%
2019/07/23	0	0.00	19	41.01	40.20	-19	50,660	-0.04%
2019/07/22	6	41.30	14	41.31	41.75	-8	50,543	-0.02%
2019/07/19	45	41.13	44	41.39	40.60	1	50,467	0.00%
2019/07/18	39	39.54	107	39.10	39.50	-68	49,616	-0.14%	大賣/
2019/07/17	32	37.67	2	37.93	37.15	30	48,002	0.06%
2019/07/16	1	37.40	3	37.45	36.85	-2	47,536	0.00%
2019/07/15	7	37.00	0	0.00	37.20	7	48,060	0.01%
2019/07/12	2	36.88	0	0.00	36.70	2	48,068	0.00%
2019/07/11	13	36.91	7	37.04	37.50	6	47,836	0.01%
2019/07/10	15	35.96	8	36.10	35.80	7	47,672	0.01%
2019/07/09	8	35.83	0	0.00	35.30	8	47,496	0.02%
2019/07/08	1	37.00	1	37.30	37.15	0	47,678	0.00%
2019/07/05	3	37.18	3	37.37	37.45	0	48,388	0.00%
2019/07/04	0	0.00	1	37.40	37.30	-1	49,413	0.00%
2019/07/03	51	37.35	22	37.97	37.20	29	50,337	0.06%
2019/07/02	9	38.60	8	38.69	38.50	1	51,725	0.00%
2019/07/01	13	38.71	17	38.33	38.75	-4	52,740	-0.01%
2019/06/28	5	35.80	76	35.49	35.25	-71	52,305	-0.14%
2019/06/27	13	35.46	12	35.11	35.50	1	53,133	0.00%
2019/06/26	7	34.57	4	34.50	34.50	3	53,161	0.01%
2019/06/25	8	34.03	1	34.05	34.00	7	53,193	0.01%
2019/06/24	2	34.10	0	0.00	34.60	2	53,604	0.00%
2019/06/21	1	34.85	11	35.30	34.55	-10	54,627	-0.02%
2019/06/20	11	35.40	42	35.38	35.40	-31	54,301	-0.06%
2019/06/19	45	34.12	58	34.21	34.75	-13	53,334	-0.02%
2019/06/18	15	31.32	7	31.39	31.60	8	52,857	0.02%
2019/06/17	0	0.00	6	32.20	32.00	-6	53,956	-0.01%
2019/06/14	14	31.93	5	32.70	31.80	9	54,160	0.02%
2019/06/13	3	32.60	8	32.83	32.60	-5	54,797	-0.01%
2019/06/12	10	32.95	10	33.50	32.95	0	54,846	0.00%
2019/06/11	35	33.11	25	33.18	33.50	10	54,597	0.02%
2019/06/10	0	0.00	6	30.08	31.00	-6	53,189	-0.01%
2019/06/06	2	28.45	1	28.85	28.65	1	52,550	0.00%
2019/06/05	13	29.71	4	30.19	28.70	9	52,461	0.02%
2019/06/04	0	0.00	8	29.48	29.45	-8	52,060	-0.02%
2019/06/03	1	29.05	2	28.70	28.70	-1	52,433	0.00%
2019/05/31	4	29.78	1	29.20	29.95	3	52,430	0.01%
2019/05/30	1	28.70	3	29.00	28.60	-2	52,743	0.00%
2019/05/29	2	28.00	10	27.25	28.65	-8	52,975	-0.02%
2019/05/28	1	28.15	0	0.00	28.00	1	52,718	0.00%
2019/05/27	2	28.30	5	28.85	28.15	-3	52,957	-0.01%
2019/05/24	43	28.95	13	28.80	28.00	30	52,971	0.06%
2019/05/23	23	28.09	12	28.30	28.30	11	52,209	0.02%
2019/05/22	32	31.34	9	31.39	30.45	23	51,339	0.04%
2019/05/21	12	30.56	4	30.79	31.15	8	50,851	0.02%
2019/05/20	26	31.00	45	30.93	30.45	-19	50,485	-0.04%
2019/05/17	49	32.04	14	33.18	31.60	35	49,911	0.07%
2019/05/16	40	36.68	9	36.07	34.70	31	48,884	0.06%
2019/05/15	8	37.00	41	36.20	37.50	-33	48,004	-0.07%
2019/05/14	15	35.46	33	35.48	35.00	-18	47,407	-0.04%
2019/05/13	7	35.29	12	35.57	35.80	-5	47,291	-0.01%
2019/05/10	12	35.10	27	35.42	34.40	-15	47,036	-0.03%
2019/05/09	24	34.51	7	34.91	33.80	17	46,479	0.04%
2019/05/08	2	34.58	2	35.23	35.60	0	46,563	0.00%
2019/05/07	28	34.12	18	34.57	34.55	10	46,466	0.02%
2019/05/06	4	32.69	0	0.00	33.05	4	46,278	0.01%
2019/05/03	31	34.90	22	34.68	34.80	9	46,117	0.02%
2019/05/02	46	34.30	0	0.00	34.40	46	46,079	0.10%
2019/04/30	31	33.87	30	33.90	34.45	1	46,322	0.00%
2019/04/29	24	32.90	8	33.03	32.50	16	45,976	0.03%
2019/04/26	3	36.93	1	36.20	36.05	2	45,347	0.00%
2019/04/25	13	37.35	1	37.00	37.95	12	44,961	0.03%
2019/04/24	6	37.87	19	37.89	37.95	-13	44,559	-0.03%
2019/04/23	4	36.65	1	36.50	36.25	3	44,060	0.01%
2019/04/22	22	37.60	2	38.15	37.60	20	44,178	0.05%
2019/04/19	12	38.19	48.1	37.91	37.60	-36.1	44,972	-0.08%
2019/04/18	13	37.24	5	37.80	37.00	8	44,786	0.02%
2019/04/17	16	38.07	14	37.97	37.55	2	46,337	0.00%
2019/04/16	6	37.83	17	37.86	37.25	-11	46,299	-0.02%
2019/04/15	0	37.00	0	0.00	37.10	0	46,543	0.00%
2019/04/12	3	36.98	5	36.73	36.70	-2	47,031	0.00%
2019/04/11	2	36.98	3	36.68	36.25	-1	47,585	0.00%
2019/04/10	23	36.86	15	36.88	36.00	8	47,233	0.02%
2019/04/09	27	36.88	23	38.31	36.35	4	46,493	0.01%
2019/04/08	33	38.62	11	38.26	39.25	22	46,201	0.05%
2019/04/03	6	34.53	1	36.10	36.05	5	44,730	0.01%
2019/04/02	9	32.71	1	32.80	32.95	8	43,720	0.02%
2019/04/01	20	31.35	17	31.31	32.30	3	43,301	0.01%
2019/03/29	3	29.48	3	29.98	29.60	0	41,989	0.00%
2019/03/28	1	29.85	2	29.63	29.90	-1	41,685	0.00%
2019/03/27	5	29.41	51	29.53	29.65	-46	42,032	-0.11%
2019/03/26	16	29.89	52	29.25	28.80	-36	42,145	-0.09%
2019/03/25	12	29.98	12	29.80	30.30	0	41,759	0.00%
2019/03/22	0	29.85	1	30.25	29.85	-1	42,580	0.00%
2019/03/21	10	30.00	7	29.69	30.15	3	43,142	0.01%
2019/03/20	14	29.42	11	29.16	29.20	3	43,479	0.01%
2019/03/19	5	27.96	1	27.85	27.80	4	43,091	0.01%
2019/03/15	1	26.05	2	25.85	25.90	-1	44,889	0.00%
2019/03/14	2	25.45	6	25.60	25.45	-4	45,411	-0.01%
2019/03/13	1	24.85	3	24.97	24.90	-2	45,916	0.00%
2019/03/12	1	25.05	0	24.80	24.80	1	46,127	0.00%
2019/03/11	0	24.45	2	24.70	24.40	-2	46,637	0.00%
2019/03/08	7	24.87	6	25.25	24.90	1	47,477	0.00%
2019/03/07	11	25.41	20	25.09	25.25	-9	48,383	-0.02%
2019/03/06	4	24.46	8	24.59	24.65	-4	48,546	-0.01%
2019/03/05	28	25.00	15	24.92	24.60	13	48,447	0.03%
2019/03/04	12	25.42	13	25.07	26.25	-1	48,144	0.00%
2019/02/27	0	24.05	0	0.00	24.10	0	47,438	0.00%
2019/02/26	19	24.72	18	24.63	24.25	1	47,534	0.00%
2019/02/25	14	24.54	2	24.10	24.55	12	47,565	0.03%
2019/02/22	0	23.20	0	0.00	23.15	0	47,565	0.00%
2019/02/21	2	23.43	0	0.00	23.45	2	47,940	0.00%
2019/02/19	0	0.00	2	23.70	23.90	-2	49,978	0.00%
2019/02/18	0	23.70	0	0.00	23.70	0	51,142	0.00%
2019/02/15	0	0.00	4	23.83	24.20	-4	51,091	-0.01%
2019/02/14	2	24.25	0	0.00	24.20	2	51,262	0.00%
2019/02/13	0	0.00	5	24.20	24.10	-5	51,254	-0.01%
2019/02/12	2	23.60	6	23.78	23.50	-4	50,880	-0.01%
2019/02/11	0	0.00	19	23.08	23.25	-19	50,453	-0.04%
2019/01/30	12	22.90	0	0.00	22.50	12	50,157	0.02%
2019/01/29	0	0.00	6	22.45	22.85	-6	49,844	-0.01%
2019/01/28	4	22.36	3	22.47	22.35	1	49,256	0.00%
2019/01/25	4	21.69	0	0.00	21.70	4	48,865	0.01%
2019/01/24	3	21.55	4	21.70	21.60	-1	48,687	0.00%
2019/01/23	0	0.00	1	21.35	21.15	-1	48,309	0.00%
2019/01/22	4	21.10	9	21.35	21.35	-5	48,270	-0.01%
2019/01/21	9	22.23	1	22.20	22.10	8	48,107	0.02%
2019/01/18	2	21.90	5	21.95	22.15	-3	47,932	-0.01%
2019/01/17	0	0.00	3	21.80	21.45	-3	47,527	-0.01%
2019/01/16	17	21.51	31	21.38	21.55	-14	47,486	-0.03%
2019/01/15	15	21.35	0	0.00	21.10	15	47,224	0.03%
2019/01/14	0	0.00	5	21.20	21.05	-5	47,003	-0.01%
2019/01/11	23	21.12	0	21.25	21.20	23	46,587	0.05%
2019/01/10	1	22.20	10	22.15	22.10	-9	45,563	-0.02%
2019/01/09	47	22.40	19	22.58	22.05	28	45,111	0.06%
2019/01/08	0	0.00	8	24.24	24.45	-8	43,553	-0.02%
2019/01/07	22	24.58	5	24.69	24.10	17	43,384	0.04%
2019/01/04	5	23.82	14	23.82	23.90	-9	42,886	-0.02%
2019/01/03	15	23.77	11	23.80	24.20	4	42,612	0.01%
2019/01/02	1	22.80	5	23.00	23.10	-4	42,096	-0.01%
2018/12/28	7	22.31	0	22.40	22.30	7	41,712	0.02%
2018/12/27	6	22.79	0	0.00	23.20	6	41,775	0.01%
2018/12/26	0	0.00	2	21.65	21.20	-2	40,818	0.00%
2018/12/25	3	22.05	6	22.30	22.05	-3	40,503	-0.01%
2018/12/22	0	22.60	0	0.00	22.60	0	40,166	0.00%
2018/12/21	14	22.67	10	22.90	22.90	4	40,995	0.01%
2018/12/20	4	22.81	0	0.00	22.95	4	40,686	0.01%
2018/12/19	9	23.16	76	23.23	22.25	-67	40,167	-0.17%
2018/12/18	9	22.87	21	22.64	23.10	-12	40,020	-0.03%
2018/12/17	42	22.35	38	22.77	22.45	4	39,933	0.01%
2018/12/14	40	22.71	11	23.20	22.60	29	39,015	0.07%
2018/12/13	4	23.28	2	23.00	22.95	2	38,567	0.01%
2018/12/12	45	24.20	9	24.94	24.20	36	38,480	0.09%
2018/12/11	8	24.63	4	24.58	24.65	4	39,611	0.01%
2018/12/10	6	23.97	10	23.89	24.45	-4	39,067	-0.01%
2018/12/07	3	23.35	8	23.29	23.35	-5	37,090	-0.01%
2018/12/06	55	21.38	7	22.51	21.25	48	36,201	0.13%
2018/12/05	7	22.61	8	22.38	22.90	-1	35,368	0.00%
2018/12/04	6	22.68	3	23.05	22.55	3	35,143	0.01%
2018/12/03	5.1	22.39	13	22.39	22.75	-7.9	34,558	-0.02%
2018/11/30	10	21.70	1	21.00	21.15	9	33,688	0.03%
2018/11/29	17	20.14	21	20.47	20.00	-4	32,619	-0.01%
2018/11/28	6	19.95	0	0.00	19.95	6	32,253	0.02%
2018/11/27	4	19.08	1	19.70	20.00	3	32,012	0.01%
2018/11/26	0	0.00	10	19.10	18.75	-10	31,484	-0.03%
2018/11/23	1	18.70	0	0.00	18.70	1	31,339	0.00%
2018/11/22	4	18.65	3	19.75	18.65	1	31,097	0.00%
2018/11/21	0	20.00	0	0.00	20.05	0	30,694	0.00%
2018/11/20	0	0.00	1	19.95	19.95	-1	30,241	0.00%
2018/11/19	1	19.95	44	20.01	19.80	-43	30,093	-0.14%
2018/11/16	56	19.62	163	19.44	19.65	-107	30,298	-0.35%	大賣/鉅額交易
2018/11/15	207	18.65	57	18.51	18.70	150	28,350	0.53%	大買/鉅額交易
2018/11/14	1	16.75	1	16.60	17.00	0	26,927	0.00%
2018/11/13	1	16.50	0	0.00	16.85	1	26,700	0.00%
2018/11/08	0	0.00	1	16.25	15.80	-1	26,801	0.00%
2018/11/07	0	16.15	0	0.00	16.10	0	27,035	0.00%
2018/11/06	0	15.55	0	0.00	15.45	0	27,593	0.00%
2018/11/05	0	16.00	0	0.00	16.00	0	27,724	0.00%
2018/11/01	0	15.60	0	0.00	15.60	0	27,894	0.00%
2018/10/29	1	15.70	1.3	14.63	14.60	-0.3	27,263	0.00%
2018/10/25	0	0.00	3	15.85	16.00	-3	26,810	-0.01%
2018/10/24	3	16.45	2	16.55	16.45	1	26,656	0.00%
2018/10/18	0	0.00	7	16.49	16.60	-7	26,337	-0.03%
2018/10/17	0	0.00	4	16.15	16.05	-4	26,163	-0.02%
2018/10/16	0	0.00	1	16.55	15.85	-1	25,958	0.00%
2018/10/15	0	0.00	21	16.30	16.30	-21	25,623	-0.08%
2018/10/12	0	0.00	10	16.25	16.45	-10	25,490	-0.04%
2018/10/11	12	15.87	0	0.00	15.80	12	25,153	0.05%
2018/10/09	25	17.96	18	18.80	17.55	7	24,461	0.03%
2018/10/08	0	0.00	16	18.80	19.20	-16	23,636	-0.07%
2018/10/05	23	18.65	0	0.00	18.65	23	23,400	0.10%
2018/10/04	0	0.00	9	19.40	19.15	-9	22,736	-0.04%
2018/10/03	0	0.00	3.1	19.70	19.50	-3.1	22,549	-0.01%
2018/10/02	0	0.00	1	19.50	19.55	-1	22,337	0.00%
2018/10/01	1	20.10	1	20.15	20.15	0	21,979	0.00%
2018/09/28	12.3	20.22	45	20.15	20.05	-32.7	21,947	-0.15%
2018/09/27	4	19.55	8	19.84	19.55	-4	21,033	-0.02%
2018/09/26	2	20.05	0	0.00	20.00	2	20,762	0.01%
2018/09/25	1	19.75	38	19.51	20.30	-37	20,528	-0.18%
2018/09/21	45	19.05	2.3	19.12	19.10	42.7	19,851	0.22%
2018/09/20	0.1	19.75	0	0.00	19.75	0.1	18,981	0.00%
2018/09/19	8.1	19.99	29	20.27	19.70	-20.9	18,655	-0.11%
2018/09/18	42	19.90	80	20.06	19.85	-38	18,040	-0.21%
2018/09/17	46.1	20.01	20	20.15	20.05	26.1	17,160	0.15%
2018/09/14	6	18.93	2	18.83	19.00	4	14,851	0.03%
2018/09/13	0	0.00	2	18.37	18.15	-2	14,092	-0.01%
2018/09/11	6.2	17.47	0	0.00	17.70	6.2	13,564	0.05%
2018/09/10	0	0.00	2	17.23	16.90	-2	13,926	-0.01%
2018/09/06	1	18.25	3	18.20	18.00	-2	16,187	-0.01%
2018/09/05	0	0.00	3	18.30	18.20	-3	16,433	-0.02%
2018/09/04	4	18.14	3	18.45	18.10	1	16,252	0.01%
2018/09/03	5	17.60	13	17.97	17.75	-8	15,655	-0.05%
2018/08/31	0	0.00	4	17.68	17.60	-4	15,537	-0.03%
2018/08/30	0	0.00	8	17.80	17.80	-8	15,546	-0.05%
2018/08/29	9	17.87	5	17.95	17.85	4	15,551	0.03%
2018/08/28	0	0.00	5	18.32	18.00	-5	15,641	-0.03%
2018/08/27	3	17.92	2	17.95	17.95	1	15,741	0.01%
2018/08/24	16	17.81	5	18.00	18.00	11	15,638	0.07%
2018/08/23	10	17.99	6	18.05	18.20	4	15,332	0.03%
2018/08/22	0	0.00	1	17.05	17.20	-1	14,617	-0.01%
2018/08/21	1	16.90	0	0.00	17.15	1	14,688	0.01%
2018/08/20	1	17.00	1	17.35	17.00	0	14,688	0.00%
2018/08/17	9	17.89	0	0.00	17.60	9	14,521	0.06%
2018/08/16	3	17.38	3	17.43	17.85	0	14,172	0.00%
2018/08/15	0	0.00	3	17.27	17.25	-3	13,676	-0.02%
2018/08/14	0	0.00	6	17.33	17.40	-6	13,305	-0.05%
2018/08/13	11	17.09	16	17.16	17.10	-5	13,070	-0.04%
2018/08/10	2	16.73	21	16.84	16.65	-19	12,408	-0.15%
2018/08/09	11	16.73	40	16.71	17.00	-29	12,170	-0.24%
2018/08/08	1	16.10	0	0.00	16.10	1	11,779	0.01%
2018/08/03	9	16.00	1	16.10	16.10	8	12,175	0.07%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/07/31	15	16.25	2	16.45	16.25	13	12,376	0.11%
2018/07/30	5	16.25	9	16.30	16.40	-4	12,401	-0.03%
2018/07/27	4	16.70	1	16.55	16.70	3	12,434	0.02%
2018/07/26	3	16.37	0	0.00	16.35	3	12,468	0.02%
2018/07/25	11	16.45	14	16.56	16.55	-3	12,586	-0.02%
2018/07/24	0	16.50	1	16.50	16.50	-1	12,665	-0.01%
2018/07/18	0	0.00	1	16.20	16.35	-1	13,360	-0.01%
2018/07/16	1	16.20	8	16.33	16.20	-7	13,548	-0.05%
2018/07/13	2	16.10	8	16.16	16.20	-6	13,757	-0.04%
2018/07/12	0	16.10	0	0.00	16.10	0	13,823	0.00%
2018/07/10	0	0.00	2	15.90	15.95	-2	13,873	-0.01%
2018/07/09	2	15.60	0	0.00	15.50	2	13,935	0.01%
2018/07/06	1	15.90	0	0.00	15.40	1	14,054	0.01%
2018/07/05	4	16.00	0	0.00	16.15	4	13,880	0.03%
2018/07/04	1	16.00	0	0.00	15.85	1	13,881	0.01%
2018/07/03	12	16.10	4	16.25	15.80	8	13,830	0.06%
2018/07/02	2	16.25	0	0.00	16.20	2	13,791	0.01%
2018/06/28	0	0.00	2	16.15	16.10	-2	13,784	-0.01%
2018/06/26	11	16.49	0	0.00	16.40	11	13,846	0.08%
2018/06/22	1	17.05	3	16.98	16.90	-2	14,169	-0.01%
2018/06/21	20	17.20	2	17.18	17.10	18	14,225	0.13%
2018/06/19	2	17.70	1	17.70	17.40	1	14,405	0.01%
2018/06/15	36.6	18.62	29	18.66	17.70	7.6	14,212	0.05%
2018/06/14	9	17.69	24	17.42	17.70	-15	12,301	-0.12%
2018/06/13	17	17.19	27	17.38	17.15	-10	12,135	-0.08%
2018/06/12	14	17.09	122	17.22	17.05	-108	11,916	-0.91%	大賣/鉅額交易
2018/06/08	17	17.12	10	17.30	17.15	7	12,277	0.06%
2018/06/07	12	17.12	2	17.30	17.10	10	12,593	0.08%
2018/06/06	1	17.20	13	17.33	17.25	-12	12,775	-0.09%
2018/06/05	114	17.57	8	17.54	17.25	106	12,917	0.82%	大買/鉅額交易
2018/06/04	12	17.33	0	0.00	17.60	12	13,377	0.09%
2018/06/01	4	16.80	6	16.80	16.80	-2	13,253	-0.02%
2018/05/31	3	16.92	1	16.95	16.80	2	13,361	0.01%
2018/05/30	4	16.80	4	16.96	16.80	0	13,572	0.00%
2018/05/29	14	17.00	2	17.05	17.05	12	13,743	0.09%
2018/05/28	3	17.33	0	0.00	17.40	3	14,087	0.02%
2018/05/21	0.5	17.65	21	17.54	17.65	-20.5	16,406	-0.12%
2018/05/18	21	17.10	17	17.45	17.05	4	16,817	0.02%
2018/05/16	0.5	17.50	3	17.45	17.50	-2.5	17,687	-0.01%
2018/05/15	0	0.00	21	17.50	17.35	-21	18,190	-0.12%
2018/05/14	35	17.30	0	0.00	17.15	35	19,184	0.18%
2018/05/11	0	0.00	3	17.50	17.15	-3	19,930	-0.02%
2018/05/10	3	17.35	17	17.35	17.35	-14	20,996	-0.07%
2018/05/08	0	0.00	3	17.27	17.20	-3	24,181	-0.01%
2018/05/07	1	16.85	2	16.98	16.85	-1	25,602	0.00%
2018/05/04	3	16.98	3	17.20	16.75	0	27,077	0.00%
2018/05/03	1	17.10	1	17.25	17.25	0	28,152	0.00%
2018/05/02	1	16.95	1	17.10	17.05	0	29,687	0.00%
2018/04/30	1	16.75	1	17.15	16.80	0	29,843	0.00%
2018/04/27	6	16.32	0	0.00	16.50	6	30,038	0.02%
2018/04/26	1	16.95	9	16.84	16.60	-8	30,253	-0.03%
2018/04/25	4	16.34	3	16.62	16.80	1	30,650	0.00%
2018/04/24	2	16.95	27	17.98	16.90	-25	30,719	-0.08%
2018/04/23	2	18.00	1	18.05	17.95	1	31,375	0.00%
2018/04/20	6	18.20	4	18.18	18.25	2	31,439	0.01%
2018/04/19	6	18.18	0	0.00	18.20	6	31,528	0.02%
2018/04/18	8	18.05	15	18.10	18.05	-7	31,638	-0.02%
2018/04/17	13	18.05	18	18.45	18.05	-5	31,653	-0.02%
2018/04/16	1	18.40	0	0.00	18.35	1	31,826	0.00%
2018/04/12	0	18.70	11	18.48	18.65	-11	32,799	-0.03%
2018/04/11	0	18.00	56	18.15	18.00	-56	32,798	-0.17%
2018/04/10	0	18.10	0	0.00	18.10	0	32,831	0.00%
2018/04/09	17	18.19	71	18.22	18.15	-54	32,971	-0.16%
2018/04/03	0	18.55	4	18.60	18.55	-4	33,070	-0.01%
2018/04/02	0	0.00	8	19.15	18.75	-8	33,166	-0.02%
2018/03/31	0	18.90	0	0.00	18.85	0	33,427	0.00%
2018/03/30	1	18.85	0	0.00	18.85	1	33,583	0.00%
2018/03/29	12	18.89	0	0.00	18.85	12	33,733	0.04%
2018/03/28	4	19.28	3	19.45	19.20	1	33,833	0.00%
2018/03/27	4	19.49	3	19.45	19.65	1	33,767	0.00%
2018/03/26	4	19.10	5	19.01	18.90	-1	33,654	0.00%
2018/03/23	8	18.68	0	0.00	18.70	8	33,972	0.02%
2018/03/22	11	19.40	20	19.36	19.20	-9	34,072	-0.03%
2018/03/21	23	20.04	5	20.25	19.95	18	34,411	0.05%
2018/03/20	9	19.88	17	20.00	20.05	-8	34,540	-0.02%
2018/03/19	14	19.83	46	19.89	19.80	-32	34,878	-0.09%
2018/03/16	96	19.95	3	20.30	19.75	93	35,823	0.26%
2018/03/15	3	20.05	103	19.87	20.05	-100	36,500	-0.27%	大賣/
2018/03/14	102	19.85	3	20.00	19.85	99	36,260	0.27%	大買/
2018/03/13	6	20.12	33	20.17	20.15	-27	36,428	-0.07%
2018/03/12	3	19.85	3	19.80	19.85	0	36,767	0.00%
2018/03/09	6	19.63	7	19.63	19.55	-1	36,757	0.00%
2018/03/08	43	19.67	5	19.80	19.80	38	36,560	0.10%
2018/03/07	23	19.00	5	19.10	19.10	18	35,992	0.05%
2018/03/06	5	19.14	6	19.13	19.25	-1	35,838	0.00%
2018/03/05	14	19.04	4	19.70	18.80	10	35,853	0.03%
2018/03/02	16	19.58	2	19.65	19.55	14	35,579	0.04%
2018/03/01	12	20.22	9	20.55	20.15	3	35,353	0.01%
2018/02/27	8	19.94	8	20.20	20.20	0	34,992	0.00%
2018/02/26	15	19.93	0	0.00	19.90	15	34,738	0.04%
2018/02/23	21	20.27	15	20.45	20.20	6	34,638	0.02%
2018/02/22	3	20.32	2	20.55	20.60	1	34,304	0.00%
2018/02/21	1	19.80	3	19.50	19.90	-2	33,667	-0.01%
2018/02/12	0	18.90	5	19.19	18.50	-5	33,096	-0.02%
2018/02/09	1	17.70	6	18.65	19.00	-5	32,711	-0.02%
2018/02/08	3	18.65	1	19.15	18.70	2	32,221	0.01%
2018/02/07	5	19.40	18	19.91	19.35	-13	31,995	-0.04%
2018/02/06	29	19.95	25	19.23	19.05	4	31,452	0.01%
2018/02/05	10	20.78	41	20.65	21.00	-31	30,419	-0.10%
2018/02/02	3	20.90	22	20.87	20.90	-19	29,702	-0.06%
2018/02/01	40	21.38	21	21.17	21.10	19	28,889	0.07%
2018/01/31	53	20.78	15	20.63	21.20	38	28,550	0.13%
2018/01/30	59	19.98	8	20.06	19.60	51	26,485	0.19%
2018/01/29	7	19.39	117	18.76	19.80	-110	25,279	-0.44%	大賣/鉅額交易
2018/01/26	114	19.11	6	19.02	18.55	108	24,190	0.45%	大買/鉅額交易
2018/01/25	10	18.36	15	18.29	18.60	-5	23,074	-0.02%
2018/01/24	4	17.35	3	17.65	17.30	1	21,455	0.00%
2018/01/23	5	17.53	3	17.48	17.70	2	21,151	0.01%
2018/01/22	7	17.34	0	0.00	17.15	7	20,782	0.03%
2018/01/19	2	17.95	3	18.15	17.85	-1	20,467	0.00%
2018/01/18	6	17.96	3	17.85	17.85	3	19,948	0.02%
2018/01/17	8	17.94	14	17.98	17.90	-6	19,607	-0.03%
2018/01/16	0	0.00	2	17.43	17.55	-2	18,760	-0.01%
2018/01/15	6	17.43	1	17.60	17.10	5	18,568	0.03%
2018/01/12	2	17.55	5	17.40	17.50	-3	18,286	-0.02%
2018/01/11	3	17.30	0	0.00	17.30	3	17,938	0.02%
2018/01/10	1	17.05	6	17.08	16.85	-5	17,791	-0.03%
2018/01/09	13	17.49	12	17.51	17.30	1	17,540	0.01%
2018/01/08	0	0.00	1	17.20	17.15	-1	16,729	-0.01%
2018/01/05	3	16.90	4	16.99	16.90	-1	16,330	-0.01%
2018/01/04	1	16.60	2	16.70	16.65	-1	16,125	-0.01%
2018/01/03	1	16.65	1	16.95	16.60	0	16,023	0.00%
2018/01/02	0	0.00	2	16.58	16.80	-2	15,821	-0.01%

美股四巫日需要擔心嗎?贏家會買更要會賣!! 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－3天前

...詳全文

股市歷史高續漲要觀察什麼現象? 潛力股陸續表態會賣才是師傅 : 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－4天前

...詳全文

台達電波段高公開賺證，6千億大量警訊潛力股持續表態: 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－5天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

犇亞-網路券商分點個股進出
犇亞-網路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

犇亞-網路 券商分點個股進出 犇亞-網路 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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析