欣興 (3037)-台中銀-豐原券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	20	181.00	0	0.00	180.00	20	11,969	0.17%
2024/06/24	3	184.33	2	187.00	186.00	1	11,774	0.01%
2024/06/21	3	186.67	0	0.00	187.00	3	12,071	0.02%
2024/06/20	1	191.00	2	191.75	190.50	-1	12,069	-0.01%
2024/06/19	5	191.70	2	192.50	189.00	3	12,276	0.02%
2024/06/18	2	186.00	19	188.84	190.00	-17	12,640	-0.13%
2024/06/17	1	184.01	0	0.00	184.00	1	13,040	0.01%
2024/06/14	8	183.13	8	183.94	182.50	0	13,658	0.00%
2024/06/13	3	185.50	2	186.00	184.00	1	14,080	0.01%
2024/06/12	2	185.50	11	187.82	185.50	-9	14,206	-0.06%
2024/06/11	3	183.33	0	184.25	182.50	3	14,181	0.02%
2024/06/07	15	185.47	1	190.00	184.00	14	14,261	0.10%
2024/06/06	8	190.06	11	189.86	187.50	-3	14,334	-0.02%
2024/06/05	5	185.30	2	185.00	185.50	3	14,363	0.02%
2024/06/04	6	187.42	5	187.50	187.50	1	14,544	0.01%
2024/06/03	6.5	190.54	14	190.32	188.50	-7.5	14,621	-0.05%
2024/05/31	4	186.00	2	187.00	182.50	2	14,691	0.01%
2024/05/30	10	187.30	2	187.50	187.50	8	14,557	0.05%
2024/05/29	10	197.60	22	197.84	191.00	-12	14,548	-0.08%
2024/05/28	0	0.00	10	189.95	192.00	-10	14,136	-0.07%
2024/05/27	2.5	190.10	0	0.00	192.00	2.5	14,502	0.02%
2024/05/24	8	188.75	5	188.50	189.00	3	15,438	0.02%
2024/05/23	1	190.50	10.3	189.14	191.00	-9.3	15,954	-0.06%
2024/05/22	3	181.17	5	181.90	182.50	-2	15,873	-0.01%
2024/05/21	7	181.86	0	0.00	182.00	7	16,037	0.04%
2024/05/20	2	180.75	3	180.67	180.50	-1	16,176	-0.01%
2024/05/17	0	0.00	1	182.00	183.50	-1	16,378	-0.01%
2024/05/16	5	184.30	0	0.00	183.00	5	17,068	0.03%
2024/05/14	6.8	184.07	1	183.50	183.50	5.8	17,191	0.03%
2024/05/13	0	0.00	2	188.00	186.50	-2	17,219	-0.01%
2024/05/10	2	190.25	3	189.00	190.00	-1	17,236	-0.01%
2024/05/09	3	191.17	9	191.78	190.50	-6	17,221	-0.03%
2024/05/08	4	188.50	17.4	187.66	189.00	-13.4	17,053	-0.08%
2024/05/07	2	182.25	1	183.50	182.00	1	16,965	0.01%
2024/05/06	1.4	183.14	3.1	182.51	184.00	-1.7	17,182	-0.01%
2024/05/03	3.2	177.84	1	176.50	176.00	2.2	17,232	0.01%
2024/05/02	1	179.00	0.3	182.40	178.00	0.7	17,587	0.00%
2024/04/30	0	0.00	0.3	185.00	182.00	-0.3	17,726	0.00%
2024/04/29	2.5	183.10	1	184.00	184.00	1.5	17,823	0.01%
2024/04/26	4.4	183.33	0	0.00	182.50	4.4	18,070	0.02%
2024/04/25	5.3	187.44	5.2	189.44	184.00	0.1	18,192	0.00%
2024/04/24	2	187.00	5.1	184.73	187.00	-3.1	17,703	-0.02%
2024/04/23	0	170.50	0	0.00	170.00	0	17,511	0.00%
2024/04/22	4	169.38	2	169.50	167.50	2	17,483	0.01%
2024/04/19	2	171.50	2.1	169.81	170.00	-0.1	17,462	0.00%
2024/04/18	0	0.00	1	179.00	178.50	-1	17,256	-0.01%
2024/04/17	9.1	175.58	2	179.25	179.00	7.1	17,275	0.04%
2024/04/16	3.1	177.77	0	0.00	177.00	3.1	17,189	0.02%
2024/04/15	6.1	184.82	0	0.00	182.50	6.1	17,092	0.04%
2024/04/12	0	0.00	4	193.13	194.00	-4	16,828	-0.02%
2024/04/11	1	191.00	0	0.00	192.50	1	16,964	0.01%
2024/04/10	5	193.30	2	191.50	191.50	3	17,078	0.02%
2024/04/09	0	0.00	3	194.50	193.50	-3	17,147	-0.02%
2024/04/08	9.2	199.60	18	198.61	199.00	-8.9	17,073	-0.05%
2024/04/03	4	191.50	0	0.00	192.00	4	16,814	0.02%
2024/04/02	4.2	194.19	7	193.71	193.50	-2.8	16,766	-0.02%
2024/04/01	13	196.65	11	194.91	193.00	2	16,727	0.01%
2024/03/29	5.1	193.65	4	192.63	191.00	1.1	16,622	0.01%
2024/03/28	2	190.25	2.1	190.00	190.00	-0.1	16,502	0.00%
2024/03/27	6.2	191.75	16	190.13	191.50	-9.8	16,503	-0.06%
2024/03/26	5.1	192.82	8.1	192.67	190.00	-3	16,579	-0.02%
2024/03/25	1.1	195.73	0.4	198.88	198.00	0.7	16,372	0.00%
2024/03/22	0.2	199.67	18	197.28	200.00	-17.9	16,352	-0.11%
2024/03/21	11.2	200.89	21.1	200.57	200.00	-9.9	16,283	-0.06%
2024/03/20	9.1	196.66	32.2	196.37	196.50	-23.1	16,104	-0.14%
2024/03/19	14.5	193.33	34.4	192.90	192.50	-19.9	15,743	-0.13%
2024/03/18	1	175.50	10.2	182.91	187.00	-9.2	15,167	-0.06%
2024/03/15	5.2	173.14	1	173.00	172.00	4.2	14,782	0.03%
2024/03/14	1	179.00	0.1	180.00	177.50	0.9	14,960	0.01%
2024/03/13	3	181.00	1.1	177.68	177.50	1.9	14,974	0.01%
2024/03/12	0	0.00	4.4	181.50	182.00	-4.4	14,884	-0.03%
2024/03/11	2	176.50	2	177.00	177.00	0	14,746	0.00%
2024/03/08	0	0.00	6	174.17	173.50	-6	14,819	-0.04%
2024/03/07	4	174.86	0	0.00	172.50	4	14,725	0.03%
2024/03/06	6.1	173.85	3	174.67	174.00	3.1	14,683	0.02%
2024/03/05	1	181.99	4	179.00	178.00	-3	14,731	-0.02%
2024/03/04	4	181.13	3.3	180.85	180.50	0.7	14,948	0.00%
2024/03/01	1	179.00	2	178.50	178.00	-1	15,050	-0.01%
2024/02/29	7.5	175.34	4.3	175.85	179.50	3.1	14,991	0.02%
2024/02/27	29.5	182.62	5.1	181.63	179.00	24.4	14,636	0.17%
2024/02/26	10	193.55	18.5	194.25	196.00	-8.5	13,782	-0.06%
2024/02/23	1	188.00	4	191.63	188.00	-3	13,574	-0.02%
2024/02/22	3.1	188.84	2.4	191.34	189.00	0.7	13,899	0.01%
2024/02/21	6	189.58	3	189.67	189.50	3	13,926	0.02%
2024/02/20	6	189.25	32	189.63	190.50	-26	13,945	-0.19%
2024/02/19	4.2	191.54	23.6	191.52	192.50	-19.4	13,727	-0.14%
2024/02/16	5.2	181.58	2	181.00	182.00	3.2	13,206	0.02%
2024/02/15	0.2	179.00	0	0.00	180.50	0.2	13,208	0.00%
2024/02/05	1.1	176.98	0	0.00	176.50	1.1	13,201	0.01%
2024/02/02	0.4	179.00	7	179.07	180.00	-6.7	13,273	-0.05%
2024/02/01	36.1	175.13	0	0.00	177.50	36.1	13,239	0.27%
2024/01/31	0.1	176.50	1	176.50	176.00	-0.9	13,263	-0.01%
2024/01/30	4.2	179.20	2.2	178.82	178.00	2	13,303	0.01%
2024/01/29	0.4	176.76	4.1	177.86	178.00	-3.8	13,226	-0.03%
2024/01/26	2	174.23	1	171.50	171.50	1	13,187	0.01%
2024/01/25	0	0.00	9	174.94	175.50	-9	13,195	-0.07%
2024/01/24	4.1	170.13	0.4	170.00	169.50	3.7	12,861	0.03%
2024/01/23	6.1	172.25	0	0.00	174.50	6.1	12,765	0.05%
2024/01/22	1.4	173.61	5.2	173.78	175.00	-3.8	12,782	-0.03%
2024/01/19	0.1	169.00	13.4	165.65	169.50	-13.3	12,792	-0.10%
2024/01/18	1.1	158.40	0	0.00	157.00	1.1	12,858	0.01%
2024/01/17	2	158.50	0	0.00	158.50	2	12,936	0.02%
2024/01/16	2	161.75	0.4	161.75	162.00	1.6	13,170	0.01%
2024/01/15	1.1	160.56	0	0.00	159.50	1.1	13,188	0.01%
2024/01/12	2.1	159.02	0	0.00	159.00	2.1	13,212	0.02%
2024/01/11	2.2	160.34	0	0.00	160.50	2.2	13,277	0.02%
2024/01/10	1	162.00	0	0.00	162.50	1	13,469	0.01%
2024/01/09	0	0.00	2	164.00	162.50	-2	13,506	-0.01%
2024/01/08	2	161.75	0	0.00	161.00	2	13,686	0.01%
2024/01/05	3.2	161.96	1	164.50	160.00	2.2	13,824	0.02%
2024/01/04	6.4	165.27	0.1	166.00	164.50	6.3	13,724	0.05%
2024/01/03	3	168.83	0	0.00	170.00	3	13,823	0.02%
2024/01/02	0	173.50	2	175.00	173.00	-2	13,782	-0.01%
2023/12/29	1	174.50	1	176.00	176.00	0	13,827	0.00%
2023/12/28	1	177.50	0	0.00	175.50	1	13,892	0.01%
2023/12/27	0.1	177.50	1	178.00	178.00	-1	13,959	-0.01%
2023/12/26	1	175.00	1	178.00	177.50	0	14,136	0.00%
2023/12/25	0	0.00	1	176.00	175.00	-1	14,217	-0.01%
2023/12/22	1	175.50	0.2	175.50	175.00	0.8	14,389	0.01%
2023/12/21	1	173.00	3.1	174.10	179.00	-2.1	14,380	-0.01%
2023/12/20	0.1	175.00	1	175.00	173.00	-0.9	14,324	-0.01%
2023/12/19	1	177.50	0.1	178.00	174.50	0.9	14,450	0.01%
2023/12/18	0	0.00	0.1	178.00	176.00	-0.1	14,520	0.00%
2023/12/15	1	180.50	10.1	181.84	182.00	-9.1	14,636	-0.06%
2023/12/14	1	179.50	4.1	179.99	180.50	-3.1	14,685	-0.02%
2023/12/13	2	176.50	11	176.95	177.00	-9	14,720	-0.06%
2023/12/12	5.1	177.29	1	176.00	176.00	4.1	15,164	0.03%
2023/12/11	1.1	177.62	21.2	180.02	178.00	-20.2	15,193	-0.13%
2023/12/08	2	173.25	8	174.31	174.50	-6	14,950	-0.04%
2023/12/06	4	171.75	1	171.00	170.00	3	15,083	0.02%
2023/12/05	8	172.31	0	0.00	171.50	8	15,110	0.05%
2023/12/04	5	175.10	8	176.44	177.00	-3	14,993	-0.02%
2023/12/01	1	177.47	5	174.50	176.00	-4	14,991	-0.03%
2023/11/30	2.2	174.82	4	176.50	177.00	-1.8	14,954	-0.01%
2023/11/29	5.5	174.01	11	173.77	175.00	-5.6	14,807	-0.04%
2023/11/28	1	170.00	4	169.50	170.00	-3	14,628	-0.02%
2023/11/27	0	0.00	0.1	166.50	164.50	-0.1	14,593	0.00%
2023/11/24	2	167.00	0	167.50	167.00	2	14,773	0.01%
2023/11/23	4	167.75	12.4	168.71	168.00	-8.4	15,109	-0.06%
2023/11/22	1	170.50	5	170.90	171.00	-4	15,101	-0.03%
2023/11/21	3.1	167.02	17	167.09	168.50	-14	15,184	-0.09%
2023/11/20	0	0.00	4	160.38	160.00	-4	15,423	-0.03%
2023/11/17	1	159.00	17	157.97	159.00	-16	15,336	-0.10%
2023/11/16	1	155.50	3	155.67	155.00	-2	15,363	-0.01%
2023/11/15	5	155.20	10	156.90	154.50	-5	15,352	-0.03%
2023/11/14	4.1	153.00	0	0.00	153.00	4.1	15,321	0.03%
2023/11/13	6.2	156.34	10	156.00	156.00	-3.9	15,446	-0.02%
2023/11/10	1.1	150.95	0	0.00	151.00	1.1	15,571	0.01%
2023/11/09	1	152.50	3	153.83	154.50	-2	15,603	-0.01%
2023/11/08	7	154.36	6	154.33	154.50	1	15,739	0.01%
2023/11/07	4.4	153.62	0	0.00	153.50	4.4	15,824	0.03%
2023/11/06	2	157.25	3	157.67	158.00	-1	16,019	-0.01%
2023/11/03	5	155.50	7	154.07	155.50	-2	16,388	-0.01%
2023/11/02	2	150.50	6	149.17	151.00	-4	16,370	-0.02%
2023/11/01	2	143.75	1	143.50	144.50	1	16,377	0.01%
2023/10/31	3	146.00	2	145.25	143.00	1	16,639	0.01%
2023/10/30	3	146.00	3	145.50	145.50	0	17,143	0.00%
2023/10/27	6	149.33	3	150.17	147.00	3	17,194	0.02%
2023/10/26	16	150.88	2	151.25	149.00	14	17,353	0.08%
2023/10/25	3	157.67	4.1	159.53	157.00	-1.1	17,380	-0.01%
2023/10/24	18	154.69	8	155.69	157.00	10	17,972	0.06%
2023/10/23	1	158.50	2	161.00	158.50	-1	18,580	-0.01%
2023/10/20	2	157.00	1	159.00	161.00	1	19,659	0.01%
2023/10/19	4	159.88	1	158.50	160.00	3	20,246	0.01%
2023/10/18	26	162.10	13	160.96	160.00	13	20,714	0.06%
2023/10/17	1	168.50	3	167.83	166.50	-2	21,177	-0.01%
2023/10/16	9	164.50	2	165.00	164.50	7	22,565	0.03%
2023/10/13	11	169.09	0	171.00	169.00	11	23,739	0.05%
2023/10/12	3	171.50	1	172.00	171.50	2	24,128	0.01%
2023/10/11	1.1	173.42	45	175.20	171.50	-43.9	24,906	-0.18%
2023/10/06	85.3	172.21	40	172.50	172.50	45.3	25,550	0.18%
2023/10/05	6.1	173.09	3	172.83	172.50	3.1	25,793	0.01%
2023/10/04	3.5	172.93	0	0.00	174.00	3.5	25,809	0.01%
2023/10/03	4.7	176.46	0	0.00	175.50	4.7	25,840	0.02%
2023/10/02	3	178.83	5	180.00	178.50	-2	26,042	-0.01%
2023/09/28	6	174.25	3	174.83	173.50	3	26,337	0.01%
2023/09/27	9	173.44	2	173.50	173.50	7	26,484	0.03%
2023/09/26	1	176.00	0	0.00	176.00	1	26,457	0.00%
2023/09/25	14	178.89	0	0.00	178.50	14	26,596	0.05%
2023/09/22	10	177.10	3	180.33	181.00	7	26,579	0.03%
2023/09/21	5	180.80	2	180.75	180.50	3	26,499	0.01%
2023/09/20	10	184.70	8	184.75	183.50	2	26,558	0.01%
2023/09/19	6	187.25	7	188.64	188.50	-1	26,571	0.00%
2023/09/18	8	185.50	0.3	188.00	184.50	7.8	26,467	0.03%
2023/09/15	12	189.67	7.3	190.03	190.50	4.7	26,386	0.02%
2023/09/14	1	186.00	5.1	186.19	186.00	-4.1	26,171	-0.02%
2023/09/13	26.5	185.36	25	182.50	181.50	1.5	26,200	0.01%
2023/09/12	5.5	183.45	5	184.10	185.00	0.5	26,428	0.00%
2023/09/11	2	180.50	0	0.00	179.50	2	26,684	0.01%
2023/09/08	1.1	182.50	4	181.88	181.00	-3	26,828	-0.01%
2023/09/07	0	0.00	2	185.25	184.50	-2	27,295	-0.01%
2023/09/06	14.1	185.78	14	186.11	187.00	0.1	27,500	0.00%
2023/09/05	3	186.17	11.9	185.75	186.50	-8.9	27,786	-0.03%
2023/09/04	2.2	182.73	0	0.00	185.00	2.2	28,511	0.01%
2023/09/01	5	183.50	8	184.13	182.00	-3	28,870	-0.01%
2023/08/31	4	185.63	6	185.67	185.50	-2	29,026	-0.01%
2023/08/30	9	185.61	6	185.92	184.00	3	29,139	0.01%
2023/08/29	10.2	182.84	30	183.72	184.00	-19.8	29,237	-0.07%
2023/08/28	22	177.11	4	178.50	176.00	18	29,112	0.06%
2023/08/25	45.8	181.42	27	180.87	179.50	18.8	29,448	0.06%
2023/08/24	6	186.33	44	187.00	189.00	-38	29,388	-0.13%
2023/08/23	5	176.30	0	0.00	177.00	5	29,334	0.02%
2023/08/22	3	174.50	5	174.30	176.00	-2	30,062	-0.01%
2023/08/18	3.2	175.09	13	174.38	174.50	-9.8	31,230	-0.03%
2023/08/17	11	178.23	11	179.86	180.50	0	31,514	0.00%
2023/08/16	20	178.00	3	178.67	178.00	17	31,889	0.05%
2023/08/15	0.3	176.00	3	175.83	175.50	-2.8	31,957	-0.01%
2023/08/14	7	169.29	5	169.40	170.50	2	32,426	0.01%
2023/08/11	9	175.33	5	178.50	174.50	4	32,885	0.01%
2023/08/10	29	177.60	5	177.70	177.00	24	33,081	0.07%
2023/08/09	6	184.17	17	184.09	184.00	-11	33,007	-0.03%
2023/08/08	6	178.75	9	179.28	178.50	-3	32,919	-0.01%
2023/08/07	7.1	179.52	44	179.43	182.00	-37	33,012	-0.11%
2023/08/04	22.1	176.34	33	177.39	177.50	-11	33,076	-0.03%
2023/08/02	53	181.30	24.1	185.33	180.00	28.9	33,196	0.09%
2023/08/01	9	186.06	31	187.08	186.00	-22	33,560	-0.07%
2023/07/31	23.3	185.86	8	186.13	184.50	15.3	33,969	0.04%
2023/07/28	36.4	190.64	10	190.60	191.00	26.4	33,919	0.08%
2023/07/27	37.5	191.49	22	192.55	190.50	15.5	33,959	0.05%
2023/07/26	54	200.81	87	200.31	197.50	-33	33,805	-0.10%
2023/07/25	35.4	199.75	19.9	203.18	195.50	15.5	33,790	0.05%
2023/07/24	24	197.96	22.1	198.01	199.50	1.9	32,927	0.01%
2023/07/21	28.4	190.30	14.5	190.79	190.50	13.9	32,768	0.04%
2023/07/20	19.7	199.63	13	197.96	196.50	6.7	32,526	0.02%
2023/07/19	94.2	202.12	36	203.06	203.00	58.2	32,017	0.18%
2023/07/18	27.5	192.07	81.8	194.32	200.00	-54.3	30,787	-0.18%
2023/07/17	28.1	187.52	31.1	184.43	182.00	-3	29,625	-0.01%
2023/07/14	34	183.97	26	185.50	187.00	8	29,371	0.03%
2023/07/13	9.5	170.24	71	176.00	175.50	-61.5	28,676	-0.21%
2023/07/12	5	170.40	51	170.16	171.00	-46	27,913	-0.16%
2023/07/11	1	170.00	2	169.00	169.00	-1	27,712	0.00%
2023/07/10	1	167.50	3	168.33	167.00	-2	27,827	-0.01%
2023/07/07	30	168.67	9.2	169.58	170.00	20.8	27,843	0.07%
2023/07/06	37.5	170.97	1	168.50	169.00	36.5	27,676	0.13%
2023/07/05	8	178.63	2.1	177.80	178.00	5.9	27,240	0.02%
2023/07/04	14.1	178.48	3	180.00	180.00	11.1	27,075	0.04%
2023/07/03	3.2	179.82	2	179.25	179.50	1.2	27,204	0.00%
2023/06/30	3	174.00	2	174.00	176.00	1	27,500	0.00%
2023/06/29	3.1	174.66	4	175.75	174.00	-0.9	28,041	0.00%
2023/06/28	34	174.85	2	174.75	173.00	32	28,063	0.11%
2023/06/27	4.2	176.00	1.1	176.95	177.00	3.1	28,482	0.01%
2023/06/26	5.1	180.61	2	180.00	180.00	3.1	28,569	0.01%
2023/06/21	1.1	187.00	1	188.00	187.00	0.1	29,175	0.00%
2023/06/20	0.2	186.25	11	187.45	188.50	-10.8	29,637	-0.04%
2023/06/19	7.1	186.73	1	187.00	185.50	6.1	29,823	0.02%
2023/06/16	5.2	185.99	13.5	187.06	189.50	-8.3	30,056	-0.03%
2023/06/15	12.1	183.64	22.9	183.88	186.50	-10.8	29,855	-0.04%
2023/06/14	50.2	180.28	8	179.00	180.50	42.2	29,629	0.14%
2023/06/13	11.4	178.80	89	179.24	180.00	-77.6	29,512	-0.26%
2023/06/12	8	171.69	16.3	173.02	172.50	-8.3	29,054	-0.03%
2023/06/09	10.2	168.66	31	169.44	171.50	-20.8	28,957	-0.07%
2023/06/08	36.5	168.20	6	168.83	167.00	30.5	28,788	0.11%
2023/06/07	13.2	175.42	3.3	175.48	176.00	9.9	28,229	0.03%
2023/06/06	26.2	177.57	12	178.50	177.00	14.2	28,025	0.05%
2023/06/05	7.2	182.37	2	182.25	181.00	5.2	28,021	0.02%
2023/06/02	30.2	182.24	1	183.00	182.00	29.2	27,967	0.10%
2023/05/31	70.2	181.05	2.4	179.75	180.50	67.8	28,316	0.24%
2023/05/30	7	179.21	3.4	179.24	180.00	3.6	28,128	0.01%
2023/05/29	64.8	182.51	72.3	182.99	182.50	-7.5	28,229	-0.03%
2023/05/26	41.1	187.18	12.2	188.68	185.50	28.8	28,279	0.10%
2023/05/25	10.3	178.46	26.3	178.98	180.50	-16	27,771	-0.06%
2023/05/24	9.1	165.77	7	167.29	167.50	2.1	26,934	0.01%
2023/05/23	32	165.53	54	166.43	167.00	-22	26,869	-0.08%
2023/05/22	40.3	161.84	5	161.50	161.00	35.3	26,560	0.13%
2023/05/19	9	168.50	63.2	167.88	170.00	-54.2	26,206	-0.21%
2023/05/18	2	169.00	20.2	169.52	167.50	-18.2	26,351	-0.07%
2023/05/17	33.2	162.99	39	165.32	165.00	-5.8	26,099	-0.02%
2023/05/16	7	159.71	16.2	160.79	161.00	-9.2	25,638	-0.04%
2023/05/15	9	157.50	0.2	156.50	156.00	8.9	25,354	0.03%
2023/05/12	7	155.64	22	158.41	160.00	-15	25,345	-0.06%
2023/05/10	6.2	157.27	0	0.00	158.00	6.2	25,089	0.02%
2023/05/09	6.1	159.75	22	158.70	160.50	-15.9	25,096	-0.06%
2023/05/08	27	160.28	53.3	161.05	161.00	-26.3	25,088	-0.10%
2023/05/05	2	150.01	30.2	151.02	152.50	-28.2	24,541	-0.11%
2023/05/04	11.1	145.89	22	147.48	148.50	-10.9	24,440	-0.04%
2023/05/03	13.1	143.03	15	145.10	147.00	-1.9	24,546	-0.01%
2023/05/02	3.1	145.92	25.1	145.16	143.50	-22	24,416	-0.09%
2023/04/28	17.1	143.62	110.2	143.01	145.00	-93.1	24,457	-0.38%	大賣/
2023/04/27	26.4	136.91	2	137.25	136.50	24.4	23,763	0.10%
2023/04/26	3	138.67	15	138.80	139.00	-12	23,835	-0.05%
2023/04/25	16	137.81	13.3	136.54	135.00	2.7	23,701	0.01%
2023/04/24	5	138.40	13.1	138.53	139.50	-8.1	23,545	-0.03%
2023/04/21	1	136.00	4	137.38	136.50	-3	23,472	-0.01%
2023/04/20	8.1	135.57	7	135.93	135.50	1.1	23,368	0.00%
2023/04/19	14	134.36	1.1	134.49	132.50	13	23,543	0.06%
2023/04/18	8	137.13	0	0.00	136.50	8	23,617	0.03%
2023/04/17	4	139.25	2.6	139.72	139.00	1.4	23,761	0.01%
2023/04/14	15	139.17	2.1	139.01	139.00	13	23,949	0.05%
2023/04/13	7	140.14	1	139.50	139.50	6	23,954	0.03%
2023/04/12	14	142.75	7	141.93	142.00	7	23,932	0.03%
2023/04/11	52	144.57	18	144.75	143.00	34	23,978	0.14%
2023/04/10	9	144.06	0	0.00	144.50	9	24,062	0.04%
2023/04/07	2	144.75	4	145.25	144.50	-2	24,146	-0.01%
2023/04/06	6	144.00	1.2	145.33	144.00	4.8	24,192	0.02%
2023/03/31	23.2	149.57	16	148.69	147.50	7.2	24,432	0.03%
2023/03/30	3	145.00	38.3	145.72	147.50	-35.3	24,442	-0.14%
2023/03/29	4	140.38	3	140.50	140.50	1	24,829	0.00%
2023/03/28	34.4	140.16	20	141.08	138.50	14.4	25,628	0.06%
2023/03/27	7	146.07	3	145.50	145.50	4	25,225	0.02%
2023/03/24	13	148.81	17	149.18	148.00	-4	25,244	-0.02%
2023/03/23	7.1	142.83	33.2	143.00	146.00	-26.1	24,511	-0.11%
2023/03/22	11	141.59	65.5	141.83	140.00	-54.5	24,185	-0.23%
2023/03/21	3	138.32	49.5	138.54	138.50	-46.5	24,170	-0.19%
2023/03/20	2	134.75	5	135.40	135.50	-3	23,881	-0.01%
2023/03/17	2	132.50	8.2	132.02	134.00	-6.2	24,105	-0.03%
2023/03/16	22	130.89	2	129.50	129.50	20	24,434	0.08%
2023/03/15	3	132.00	3	132.17	131.00	0	25,342	0.00%
2023/03/14	6	130.83	54	131.49	130.50	-48	25,725	-0.19%
2023/03/13	10	130.25	11	132.32	133.50	-1	26,381	0.00%
2023/03/10	13.1	133.15	7	132.07	131.50	6.1	26,488	0.02%
2023/03/09	20	136.95	7	137.43	136.00	13	27,683	0.05%
2023/03/08	5	137.10	14	136.93	137.00	-9	27,666	-0.03%
2023/03/07	12	136.04	9	136.22	136.50	3	27,869	0.01%
2023/03/06	6	138.17	48	138.84	138.50	-42	27,852	-0.15%
2023/03/03	16.1	137.74	86.3	137.95	136.50	-70.2	28,013	-0.25%
2023/03/02	19	131.45	20.3	133.04	134.00	-1.3	27,673	0.00%
2023/03/01	5	128.60	16	129.00	131.50	-11	27,695	-0.04%
2023/02/24	97.5	129.64	17	129.15	128.00	80.5	27,536	0.29%
2023/02/23	74	133.99	41	133.95	134.00	33	27,064	0.12%
2023/02/22	25.2	134.52	17	133.79	133.50	8.2	27,349	0.03%
2023/02/21	12	137.29	5	137.30	137.50	7	27,513	0.03%
2023/02/20	8	136.81	0	0.00	136.50	8	27,910	0.03%
2023/02/17	13.1	136.23	10	136.65	136.00	3.1	28,466	0.01%
2023/02/16	60.1	137.85	49.3	137.70	138.50	10.8	29,275	0.04%
2023/02/15	7.3	135.29	43	134.64	137.50	-35.8	30,468	-0.12%
2023/02/14	6.1	131.61	3	131.67	131.50	3.1	30,890	0.01%
2023/02/13	15.1	128.83	6	129.25	128.50	9.1	32,245	0.03%
2023/02/10	35.4	130.21	3	129.67	129.00	32.4	33,137	0.10%
2023/02/09	53	132.28	46	132.11	132.50	7	33,431	0.02%
2023/02/08	41.1	131.27	6	131.08	131.50	35.1	33,774	0.10%
2023/02/07	26	130.40	1	130.00	130.00	25	33,943	0.07%
2023/02/06	30.2	130.68	9	130.78	129.00	21.2	34,204	0.06%
2023/02/03	32.3	138.68	17	138.88	137.00	15.3	34,062	0.04%
2023/02/02	16	142.88	10	142.65	143.50	6	34,277	0.02%
2023/02/01	42.2	141.19	63	140.28	141.50	-20.9	34,457	-0.06%
2023/01/31	5	135.50	16	136.59	136.50	-11	34,564	-0.03%
2023/01/30	10	132.50	53	133.86	136.00	-43	35,279	-0.12%
2023/01/17	12	126.71	4	127.00	127.00	8	35,331	0.02%
2023/01/16	5	127.80	15	129.73	128.00	-10	36,209	-0.03%
2023/01/13	7	127.43	25.1	128.70	126.00	-18.1	36,404	-0.05%
2023/01/12	44.2	127.71	38	125.01	125.00	6.2	36,934	0.02%
2023/01/11	1	127.00	3	128.00	128.00	-2	37,413	-0.01%
2023/01/10	3	125.83	6	126.17	126.50	-3	37,953	-0.01%
2023/01/09	12	125.67	22	126.07	127.50	-10	38,592	-0.03%
2023/01/06	15	121.50	27	122.46	123.00	-12	38,463	-0.03%
2023/01/05	11	118.82	5	120.30	119.00	6	38,437	0.02%
2023/01/04	18	119.42	14	119.64	120.00	4	38,524	0.01%
2023/01/03	27	120.85	21	121.55	122.00	6	38,642	0.02%
2022/12/30	12	121.21	3	121.00	120.00	9	38,893	0.02%
2022/12/29	6	120.33	5	120.10	121.50	1	38,945	0.00%
2022/12/28	3	121.00	2	120.00	120.00	1	39,277	0.00%
2022/12/27	7	123.07	9.4	123.71	122.50	-2.4	39,633	-0.01%
2022/12/26	5	123.40	1	123.00	123.00	4	39,842	0.01%
2022/12/23	36.1	122.72	37.1	123.80	125.00	-1	40,196	0.00%
2022/12/22	13.2	122.56	7	122.57	122.00	6.2	40,091	0.02%
2022/12/21	29.6	121.92	16	122.38	120.50	13.6	40,102	0.03%
2022/12/20	39.4	129.70	14	131.14	126.50	25.4	39,454	0.06%
2022/12/19	139	141.02	118	140.78	140.50	21	38,921	0.05%	大買/大賣/
2022/12/16	61.1	143.06	37	142.36	142.00	24.1	38,881	0.06%
2022/12/15	45	147.13	42	148.98	149.00	3	38,834	0.01%
2022/12/14	43	146.74	22	147.45	147.50	21	38,939	0.05%
2022/12/13	51.1	148.12	43.1	146.21	146.00	8	39,001	0.02%
2022/12/12	2	149.25	0	0.00	150.00	2	38,827	0.01%
2022/12/09	35	150.13	52	149.03	149.50	-17	39,005	-0.04%
2022/12/08	73	148.54	69.1	149.37	149.50	3.9	38,854	0.01%
2022/12/07	134.1	155.42	101.1	150.13	150.00	33	38,833	0.08%	大買/大賣/
2022/12/06	83	165.96	83	163.80	163.00	0	38,234	0.00%
2022/12/05	105.4	164.77	123	165.93	166.00	-17.6	38,054	-0.05%	大買/大賣/
2022/12/02	88	160.16	91	160.48	160.50	-3	37,559	-0.01%
2022/12/01	238.3	162.08	205.1	161.27	159.50	33.2	37,807	0.09%	大買/大賣/
2022/11/30	33	152.77	36	155.38	155.50	-3	36,551	-0.01%
2022/11/29	56	152.14	51.5	151.35	151.00	4.5	36,655	0.01%
2022/11/28	31	154.63	21	155.50	155.50	10	36,801	0.03%
2022/11/25	42.3	158.25	33	157.21	156.50	9.3	37,569	0.02%
2022/11/24	12	154.63	31	154.61	157.50	-19	37,308	-0.05%
2022/11/23	67	155.93	52	153.51	153.50	15	37,153	0.04%
2022/11/22	52	156.70	29.2	156.42	156.00	22.8	37,179	0.06%
2022/11/21	34.1	155.84	31	156.97	157.00	3.1	37,057	0.01%
2022/11/18	57.4	158.15	56	154.54	154.00	1.4	36,990	0.00%
2022/11/17	91.1	159.96	72.6	158.99	158.50	18.5	36,745	0.05%
2022/11/16	34.1	160.13	31	161.26	161.50	3.1	36,811	0.01%
2022/11/15	38.5	159.07	36.1	160.33	161.00	2.5	36,767	0.01%
2022/11/14	69.3	159.56	63.4	158.91	158.50	5.9	36,487	0.02%
2022/11/11	13.2	158.34	47	160.50	158.00	-33.9	35,903	-0.09%
2022/11/10	42.1	145.16	38.2	146.02	147.00	3.9	34,562	0.01%
2022/11/09	53.6	142.35	100.5	143.04	145.00	-46.9	34,019	-0.14%
2022/11/08	15.6	133.71	38	133.93	133.00	-22.4	33,249	-0.07%
2022/11/07	22.1	127.25	51.2	127.92	128.00	-29.1	32,763	-0.09%
2022/11/04	13	125.23	4	127.00	129.00	9	32,663	0.03%
2022/11/03	52	127.21	40	127.28	127.50	12	32,429	0.04%
2022/11/02	24	127.29	34	127.46	127.50	-10	32,426	-0.03%
2022/11/01	7.2	124.50	5	124.90	125.00	2.2	32,127	0.01%
2022/10/31	17	124.41	18	124.69	124.50	-1	32,406	0.00%
2022/10/28	7	120.07	13.1	122.27	122.50	-6.1	32,386	-0.02%
2022/10/27	26	119.88	22	119.55	120.50	4	32,343	0.01%
2022/10/26	56	119.05	27	118.61	118.50	29	32,566	0.09%
2022/10/25	17.2	121.78	16	122.16	121.50	1.2	32,418	0.00%
2022/10/24	23	123.17	25.3	124.36	122.00	-2.3	32,909	-0.01%
2022/10/21	25	117.84	28	117.89	116.50	-3	33,140	-0.01%
2022/10/20	42.3	116.99	42.1	117.92	116.50	0.2	33,587	0.00%
2022/10/19	7	124.00	12	124.17	122.50	-5	33,184	-0.02%
2022/10/18	80	121.36	76	121.03	121.00	4	32,816	0.01%
2022/10/17	80	115.94	20	115.07	119.50	60	32,568	0.18%
2022/10/14	21	116.45	55.2	116.21	118.00	-34.2	32,329	-0.11%
2022/10/13	4	109.13	3	109.67	107.50	1	32,698	0.00%
2022/10/12	4	112.75	1	114.00	113.00	3	32,790	0.01%
2022/10/11	4.1	112.24	2	113.25	112.00	2.1	32,949	0.01%
2022/10/07	9	119.94	1	120.00	120.00	8	33,045	0.02%
2022/10/06	23	122.89	25	123.30	123.50	-2	33,041	-0.01%
2022/10/05	38.1	122.22	33	123.85	121.50	5.1	33,122	0.02%
2022/10/04	23	121.78	29	122.45	122.50	-6	32,909	-0.02%
2022/10/03	16	118.88	13	117.38	117.50	3	32,733	0.01%
2022/09/30	47	113.91	58	112.19	117.50	-11	33,043	-0.03%
2022/09/29	46	114.22	45	116.40	113.00	1	33,152	0.00%
2022/09/28	82	120.52	77	115.73	115.00	5	33,183	0.02%
2022/09/27	0	0.00	4	122.50	123.50	-4	33,283	-0.01%
2022/09/26	5	120.10	11.2	119.79	118.00	-6.2	33,442	-0.02%
2022/09/23	40	123.59	44	124.35	123.00	-4	33,728	-0.01%
2022/09/22	4	123.88	1	126.00	124.00	3	33,827	0.01%
2022/09/21	14	127.82	12	127.00	127.50	2	33,785	0.01%
2022/09/20	37.2	130.71	19	128.55	129.00	18.2	34,024	0.05%
2022/09/19	28	131.21	29	132.24	131.50	-1	34,086	0.00%
2022/09/16	1	131.00	0	0.00	130.00	1	34,195	0.00%
2022/09/15	16	135.56	13	134.35	133.00	3	34,302	0.01%
2022/09/14	20	133.78	8	135.13	135.50	12	34,700	0.03%
2022/09/13	11	140.18	9	141.89	139.00	2	34,961	0.01%
2022/09/12	26	142.94	35	144.20	142.50	-9	35,100	-0.03%
2022/09/08	38	138.95	38	139.18	139.50	0	36,276	0.00%
2022/09/07	17.1	137.89	8	135.00	139.00	9.1	37,968	0.02%
2022/09/06	0	0.00	4	139.00	139.00	-4	38,164	-0.01%
2022/09/05	10	140.75	2	138.00	138.00	8	38,203	0.02%
2022/09/02	67	140.55	68	137.89	138.50	-1	38,114	0.00%
2022/09/01	42.5	142.39	23	140.80	138.00	19.5	37,632	0.05%
2022/08/31	56	150.90	55	151.80	151.50	1	36,962	0.00%
2022/08/30	8	152.13	6	153.33	153.00	2	37,023	0.01%
2022/08/29	16	149.31	15	150.00	151.50	1	37,115	0.00%
2022/08/26	4	156.50	4	156.88	156.50	0	36,956	0.00%
2022/08/25	7	154.93	1	154.50	154.50	6	37,138	0.02%
2022/08/24	20	153.80	17	153.79	154.50	3	37,485	0.01%
2022/08/23	39.2	156.62	15	156.67	154.50	24.2	37,409	0.06%
2022/08/22	17	164.97	16.6	166.09	163.50	0.4	37,361	0.00%
2022/08/19	17	163.26	30	162.78	163.50	-13	37,206	-0.03%
2022/08/18	22	154.75	16	157.63	160.00	6	37,362	0.02%
2022/08/17	26	160.04	7	161.21	159.00	19	37,299	0.05%
2022/08/16	6	162.33	5	162.10	162.50	1	37,334	0.00%
2022/08/15	27	163.81	44.4	163.95	163.50	-17.4	37,170	-0.05%
2022/08/12	24	156.35	38	157.58	158.00	-14	36,528	-0.04%
2022/08/11	2	154.50	41	153.98	152.50	-39	36,305	-0.11%
2022/08/10	13.6	150.88	21	152.36	150.00	-7.4	36,250	-0.02%
2022/08/09	4.6	154.07	7	153.86	154.00	-2.4	36,220	-0.01%
2022/08/08	13	150.04	17	149.41	153.00	-4	36,151	-0.01%
2022/08/05	33	150.59	17	152.26	150.50	16	36,140	0.04%
2022/08/04	25	146.04	19	145.97	146.00	6	35,785	0.02%
2022/08/03	53	148.69	14	147.46	147.50	39	35,343	0.11%
2022/08/02	71	148.85	68	146.60	148.00	3	35,063	0.01%
2022/08/01	68	155.61	64.2	154.93	155.00	3.8	34,607	0.01%
2022/07/29	61.2	158.80	196.1	158.55	158.50	-134.9	34,030	-0.40%	大賣/鉅額交易
2022/07/28	246.2	168.17	104	163.62	162.00	142.2	33,366	0.43%	大買/大賣/鉅額交易
2022/07/27	19	174.29	23	177.57	179.50	-4	32,397	-0.01%
2022/07/26	109	170.01	44	169.97	170.00	65	31,648	0.21%	大買/
2022/07/25	11	174.95	1	175.00	176.00	10	31,695	0.03%
2022/07/22	68.2	176.95	75	177.27	177.00	-6.9	32,085	-0.02%
2022/07/21	27	173.13	33.1	176.88	177.50	-6.1	32,633	-0.02%
2022/07/20	15	169.97	13	169.27	170.50	2	32,356	0.01%
2022/07/19	75.2	165.44	68	164.09	164.00	7.2	31,985	0.02%
2022/07/18	55.1	164.16	64.1	158.99	163.50	-9	31,886	-0.03%
2022/07/15	56	153.94	57	157.79	156.50	-1	31,603	0.00%
2022/07/14	12	148.63	11	150.36	153.50	1	31,402	0.00%
2022/07/13	4.2	153.36	34	156.72	149.50	-29.8	31,220	-0.10%
2022/07/12	38	150.37	12	149.42	148.50	26	31,142	0.08%
2022/07/11	30	155.95	33	155.06	153.00	-3	31,094	-0.01%
2022/07/08	73.1	157.27	66	158.94	157.50	7.1	30,828	0.02%
2022/07/07	76	155.15	110	154.09	156.50	-34	30,399	-0.11%	大賣/
2022/07/06	55.1	151.37	26	149.85	147.50	29.1	30,012	0.10%
2022/07/05	16	152.66	33	155.05	153.50	-17	29,996	-0.06%
2022/07/04	4	150.88	11.2	152.89	149.00	-7.2	29,582	-0.02%
2022/07/01	27	152.69	10	149.95	146.00	17	29,430	0.06%
2022/06/30	15.1	158.01	18	159.64	158.50	-2.9	29,122	-0.01%
2022/06/29	10.1	161.80	14	160.64	162.50	-4	29,127	-0.01%
2022/06/28	67	161.04	65	159.68	161.00	2	29,070	0.01%
2022/06/27	7.7	167.74	31	167.10	167.50	-23.3	29,029	-0.08%
2022/06/24	67	159.99	65	161.12	160.50	2	28,920	0.01%
2022/06/23	64	158.26	73	159.38	159.00	-9	28,778	-0.03%
2022/06/22	25.1	158.90	6	159.17	158.00	19.1	28,839	0.07%
2022/06/21	5	165.40	10	165.80	169.50	-5	28,464	-0.02%
2022/06/20	8	161.50	6	160.25	157.50	2	28,086	0.01%
2022/06/17	42.3	163.13	45	164.90	166.00	-2.7	27,775	-0.01%
2022/06/16	35.1	176.17	30.2	173.27	165.50	4.9	26,598	0.02%
2022/06/15	21.1	189.80	19	186.53	183.00	2.1	24,896	0.01%
2022/06/14	5	199.00	1	201.50	201.50	4	24,619	0.02%
2022/06/13	5	200.30	3	200.50	200.00	2	24,809	0.01%
2022/06/10	24	204.56	21	205.55	206.50	3	25,100	0.01%
2022/06/09	5	207.70	11	207.27	206.50	-6	25,540	-0.02%
2022/06/08	4	203.13	5.2	204.21	204.50	-1.2	25,585	0.00%
2022/06/07	5	200.90	24	200.50	200.00	-19	25,898	-0.07%
2022/06/06	3	205.00	0	0.00	203.50	3	26,165	0.01%
2022/06/02	12.1	202.97	15	204.63	203.50	-2.9	26,590	-0.01%
2022/06/01	37	206.84	13	206.27	205.50	24	26,890	0.09%
2022/05/31	12	214.13	14	214.07	215.50	-2	26,755	-0.01%
2022/05/30	32	211.22	117	211.20	213.00	-85	26,804	-0.32%	大賣/
2022/05/27	29	202.97	11	202.59	201.50	18	26,707	0.07%
2022/05/26	61.4	204.96	15	203.17	201.50	46.4	27,153	0.17%
2022/05/25	6	205.58	4.1	208.98	213.00	1.9	27,629	0.01%
2022/05/24	50.3	209.34	5	206.20	204.00	45.3	28,654	0.16%
2022/05/20	0.1	217.00	92	219.99	217.00	-91.9	29,177	-0.31%
2022/05/19	19	217.58	18	217.14	219.00	1	29,942	0.00%
2022/05/18	5	223.70	7	223.57	222.50	-2	30,060	-0.01%
2022/05/17	1	220.00	16	217.44	219.50	-15	30,272	-0.05%
2022/05/16	9.1	216.42	2.1	219.81	214.50	7	30,309	0.02%
2022/05/13	1.1	214.95	14.1	214.35	215.00	-13	30,139	-0.04%
2022/05/12	10.1	211.22	4	211.38	208.50	6.1	30,285	0.02%
2022/05/11	12	212.75	3	213.33	212.00	9	30,484	0.03%
2022/05/10	9.3	209.56	20	211.30	216.50	-10.8	30,940	-0.03%
2022/05/09	22	211.68	5	211.40	211.00	17	30,922	0.05%
2022/05/06	43	208.65	5	208.20	208.00	38	30,785	0.12%
2022/05/05	8	224.63	12.5	223.10	218.00	-4.5	30,673	-0.01%
2022/05/04	7.2	218.07	36	220.68	217.50	-28.9	30,545	-0.09%
2022/05/03	5	213.70	22	213.75	213.50	-17	30,705	-0.06%
2022/04/29	3	211.67	9.1	212.08	213.00	-6.1	31,125	-0.02%
2022/04/28	56	210.42	47	209.84	205.50	9	30,759	0.03%
2022/04/27	41	200.07	42	215.04	216.50	-1	30,313	0.00%
2022/04/26	13.1	200.88	11	199.23	199.50	2.1	29,572	0.01%
2022/04/25	4	202.38	4	203.00	202.00	0	29,559	0.00%
2022/04/22	3	211.17	3	210.33	210.00	0	29,503	0.00%
2022/04/21	9	219.72	2.5	219.40	220.00	6.5	29,467	0.02%
2022/04/20	7	218.57	5	218.20	220.00	2	29,621	0.01%
2022/04/19	6	209.75	3	210.83	210.50	3	29,648	0.01%
2022/04/18	26	206.23	4	203.25	206.50	22	29,942	0.07%
2022/04/15	42	206.87	3	205.33	205.00	39	30,175	0.13%
2022/04/14	8	218.37	5.1	220.77	217.50	2.9	30,373	0.01%
2022/04/13	1.2	213.76	1	218.00	216.50	0.2	30,535	0.00%
2022/04/12	2	217.00	10	216.75	215.00	-8	30,631	-0.03%
2022/04/11	9.6	218.41	3	214.17	213.50	6.6	30,835	0.02%
2022/04/08	2.1	228.64	1	231.00	231.00	1.1	30,643	0.00%
2022/04/07	4	233.88	2.2	228.82	227.00	1.8	30,609	0.01%
2022/04/06	6.1	232.95	2	230.50	230.50	4.1	30,340	0.01%
2022/04/01	14.1	242.58	1	244.00	243.50	13.1	30,397	0.04%
2022/03/31	0.2	247.95	3	247.33	249.00	-2.8	30,462	-0.01%
2022/03/30	3.1	249.29	9	249.50	248.50	-5.9	31,026	-0.02%
2022/03/29	4.2	242.80	5	242.20	244.00	-0.9	30,997	0.00%
2022/03/28	12	240.75	5	241.20	241.00	7	30,908	0.02%
2022/03/25	4.1	241.62	18	244.22	246.00	-13.9	30,920	-0.04%
2022/03/24	4	238.25	8	237.56	238.50	-4	31,276	-0.01%
2022/03/23	12.1	238.54	51	238.61	239.00	-39	31,287	-0.12%
2022/03/22	4	228.38	4.1	229.62	232.00	-0.1	31,155	0.00%
2022/03/21	7	227.93	16	225.41	226.00	-9	31,103	-0.03%
2022/03/18	5	218.90	1	219.50	219.50	4	31,121	0.01%
2022/03/17	7	223.50	8	224.69	225.50	-1	31,208	0.00%
2022/03/16	5.3	217.15	1	214.50	212.50	4.3	31,179	0.01%
2022/03/15	7.5	216.63	0	0.00	217.50	7.5	31,113	0.02%
2022/03/14	22.2	224.27	4	224.88	225.00	18.2	31,009	0.06%
2022/03/11	5	235.60	1	236.50	235.50	4	30,728	0.01%
2022/03/10	3	237.67	18.1	239.08	241.00	-15.1	30,780	-0.05%
2022/03/09	7	223.64	5.2	225.10	227.00	1.8	30,999	0.01%
2022/03/08	7.3	219.34	1.1	224.05	216.00	6.2	30,961	0.02%
2022/03/07	48.1	225.35	2	221.75	222.00	46.1	31,407	0.15%
2022/03/04	14.1	246.67	1.1	251.36	245.00	13	31,477	0.04%
2022/03/03	14	250.04	5	250.20	246.00	9	31,984	0.03%
2022/03/02	18	244.86	7	247.00	250.00	11	32,633	0.03%
2022/03/01	26.2	251.55	17	250.12	246.50	9.2	32,721	0.03%
2022/02/25	27	256.26	32.4	258.42	254.00	-5.4	32,163	-0.02%
2022/02/24	16	244.88	23.1	246.28	243.00	-7.1	31,324	-0.02%
2022/02/23	4	237.13	2	239.25	240.50	2	30,098	0.01%
2022/02/21	23.1	239.57	1	238.00	237.50	22.1	29,981	0.07%
2022/02/18	10	240.50	21.2	242.26	242.00	-11.2	29,739	-0.04%
2022/02/17	5.2	233.90	7	234.86	234.50	-1.9	29,288	-0.01%
2022/02/16	20	234.05	19	234.08	233.50	1	29,726	0.00%
2022/02/15	1.1	221.59	16.5	225.70	222.50	-15.4	29,955	-0.05%
2022/02/14	2	217.25	1	218.50	217.50	1	30,312	0.00%
2022/02/11	15	220.67	18	222.08	222.00	-3	30,787	-0.01%
2022/02/10	8.4	221.24	4	221.00	217.50	4.4	31,135	0.01%
2022/02/09	16.1	216.19	21.1	219.26	221.50	-5	31,084	-0.02%
2022/02/08	3	206.50	19	204.97	205.50	-16	31,235	-0.05%
2022/02/07	0.1	203.00	2	202.75	203.00	-1.9	31,609	-0.01%
2022/01/26	13	202.62	4	202.38	200.00	9	32,474	0.03%
2022/01/25	1.1	200.12	0	0.00	200.50	1.1	33,702	0.00%
2022/01/24	1.1	205.19	1	200.50	207.00	0.1	34,432	0.00%
2022/01/21	29.4	209.92	16	206.19	201.00	13.4	35,464	0.04%
2022/01/20	3	217.67	4	218.63	222.00	-1	36,943	0.00%
2022/01/19	4	216.88	5	214.90	215.50	-1	37,518	0.00%
2022/01/18	2	225.25	1	225.00	222.00	1	38,503	0.00%
2022/01/17	7	223.36	10.1	222.85	221.50	-3.1	39,119	-0.01%
2022/01/14	1.1	218.86	4	216.75	220.00	-2.9	39,465	-0.01%
2022/01/13	6.1	217.60	7	217.14	218.00	-0.9	39,962	0.00%
2022/01/12	9	215.11	2	216.00	216.00	7	41,611	0.02%
2022/01/11	7	210.57	18	208.86	208.50	-11	42,418	-0.03%
2022/01/10	19.1	210.11	3	211.83	209.50	16.1	42,602	0.04%
2022/01/07	6.1	218.79	25	219.78	217.50	-18.9	42,644	-0.04%
2022/01/06	12.5	222.61	7	222.86	221.00	5.5	42,499	0.01%
2022/01/05	9	233.33	3	230.67	230.00	6	42,443	0.01%
2022/01/04	2	234.00	13	234.47	237.00	-11	42,333	-0.03%
2022/01/03	5	234.60	12	236.13	231.00	-7	42,224	-0.02%
2021/12/30	22	231.57	1	231.00	231.00	21	42,145	0.05%
2021/12/29	27.2	235.74	26.2	233.59	233.00	1	42,103	0.00%
2021/12/28	1	236.56	6.2	238.13	239.00	-5.2	42,363	-0.01%
2021/12/27	23.1	242.53	15.7	237.76	236.00	7.4	42,571	0.02%
2021/12/24	8.1	239.06	3	238.17	239.00	5.1	42,333	0.01%
2021/12/23	10.1	235.08	12.5	237.72	240.00	-2.4	42,380	-0.01%
2021/12/22	10	224.00	29.2	224.76	227.50	-19.2	41,890	-0.05%
2021/12/21	9	217.00	19	221.16	222.50	-10	41,888	-0.02%
2021/12/20	7.1	221.00	12	218.29	218.00	-4.9	42,008	-0.01%
2021/12/17	32.4	223.64	9.2	224.40	222.00	23.2	41,913	0.06%
2021/12/16	4.3	224.01	9	223.61	225.00	-4.7	41,271	-0.01%
2021/12/15	5	220.00	4	220.75	221.50	1	41,202	0.00%
2021/12/14	13	216.96	19	217.13	216.00	-6	41,149	-0.01%
2021/12/13	18	223.14	4	220.75	220.50	14	41,250	0.03%
2021/12/10	9.1	219.32	13	219.19	224.50	-3.9	41,011	-0.01%
2021/12/09	14	220.36	8	224.63	218.00	6	40,704	0.01%
2021/12/08	24.2	222.34	17	223.29	221.00	7.2	40,307	0.02%
2021/12/07	24	220.79	17	219.38	216.50	7	40,093	0.02%
2021/12/06	4.1	219.49	3	217.17	219.00	1.1	39,898	0.00%
2021/12/03	2.1	216.07	9	216.83	217.50	-6.9	40,230	-0.02%
2021/12/02	35	220.53	29	217.60	213.00	6	40,435	0.01%
2021/12/01	11	223.14	4	223.63	223.50	7	40,183	0.02%
2021/11/30	8	221.88	28	224.36	228.00	-20	40,365	-0.05%
2021/11/29	30	207.78	59.8	209.57	213.00	-29.8	39,603	-0.08%
2021/11/26	45	207.01	17	206.97	207.50	28	39,141	0.07%
2021/11/25	6	204.33	66.6	209.52	210.50	-60.6	38,392	-0.16%
2021/11/24	17	199.21	11	200.50	198.50	6	37,769	0.02%
2021/11/23	4	196.63	23	197.09	197.00	-19	37,719	-0.05%
2021/11/22	9	191.72	6	193.75	196.00	3	37,712	0.01%
2021/11/19	1	194.00	16	194.66	195.50	-15	37,944	-0.04%
2021/11/18	40	191.85	13	191.88	192.50	27	37,931	0.07%
2021/11/17	6	196.42	2	195.50	198.00	4	37,752	0.01%
2021/11/16	9	194.94	4	195.50	195.00	5	37,770	0.01%
2021/11/15	18.3	199.60	11	199.45	196.00	7.3	37,550	0.02%
2021/11/12	12.2	202.33	16	202.25	202.00	-3.8	37,218	-0.01%
2021/11/11	9	196.72	9	196.94	195.00	0	36,710	0.00%
2021/11/10	6.2	198.38	7	198.57	199.50	-0.8	36,293	0.00%
2021/11/09	8	196.19	23	194.61	192.50	-15	36,056	-0.04%
2021/11/08	15.1	189.37	9	189.61	190.00	6.1	35,453	0.02%
2021/11/05	12	185.79	17	189.82	195.00	-5	35,339	-0.01%
2021/11/04	12.2	191.73	32	191.98	190.00	-19.8	34,840	-0.06%
2021/11/03	65	186.04	13	186.12	187.50	52	34,226	0.15%
2021/11/02	40	194.96	19.7	196.30	196.00	20.3	33,303	0.06%
2021/11/01	60.2	191.21	40	189.38	189.00	20.2	32,188	0.06%
2021/10/29	23.2	182.46	46	183.33	190.00	-22.9	31,402	-0.07%
2021/10/28	34.2	176.51	28.7	178.62	178.50	5.5	30,448	0.02%
2021/10/27	2	169.25	43	169.92	171.50	-41	28,531	-0.14%
2021/10/26	57	156.33	40.1	155.08	156.00	17	28,742	0.06%
2021/10/25	8	147.75	34.3	149.69	150.50	-26.3	29,124	-0.09%
2021/10/22	19.1	144.01	17	144.38	143.50	2.1	29,002	0.01%
2021/10/21	14.2	143.71	17	142.29	142.00	-2.8	28,860	-0.01%
2021/10/20	28.1	145.52	55	146.07	145.50	-26.9	28,646	-0.09%
2021/10/19	11	137.00	26	138.73	141.50	-15	27,469	-0.05%
2021/10/18	13	129.42	4	129.50	129.00	9	27,003	0.03%
2021/10/15	1.1	120.55	34.1	125.50	126.00	-33	27,093	-0.12%
2021/10/14	4	117.75	8	117.44	117.00	-4	26,922	-0.01%
2021/10/13	12	118.75	52	119.00	116.00	-40	26,806	-0.15%
2021/10/12	24	124.83	1	123.50	124.00	23	26,618	0.09%
2021/10/08	4	129.13	17	129.32	130.00	-13	26,985	-0.05%
2021/10/07	6	126.33	11	125.59	126.50	-5	27,350	-0.02%
2021/10/06	7	123.00	3	123.17	121.50	4	27,579	0.01%
2021/10/05	5	124.80	1	126.00	125.50	4	28,182	0.01%
2021/10/04	18	124.47	18	126.17	122.50	0	28,552	0.00%
2021/10/01	7	128.14	1	128.00	127.50	6	29,957	0.02%
2021/09/30	28	129.34	32	132.20	132.00	-4	30,758	-0.01%
2021/09/29	16	131.00	11	132.82	131.00	5	30,847	0.02%
2021/09/28	38	132.03	39.2	132.44	137.00	-1.2	31,223	0.00%
2021/09/27	21	138.55	4	138.50	138.00	17	31,120	0.05%
2021/09/24	7	143.93	8	143.00	143.00	-1	31,299	0.00%
2021/09/23	5	143.00	2	144.50	142.00	3	31,283	0.01%
2021/09/22	75	142.07	15	141.37	141.00	60	31,298	0.19%
2021/09/17	4.1	145.40	1	147.50	147.50	3.1	31,413	0.01%
2021/09/16	8	145.94	7.2	145.80	145.50	0.9	31,702	0.00%
2021/09/15	1	141.50	0	0.00	141.50	1	32,148	0.00%
2021/09/14	18	144.28	3	143.00	142.50	15	32,906	0.05%
2021/09/13	1	144.00	0	0.00	144.50	1	34,201	0.00%
2021/09/10	2	142.75	5	144.70	145.50	-3	34,822	-0.01%
2021/09/09	15	143.37	8	143.75	144.00	7	35,693	0.02%
2021/09/08	8	142.31	5	141.30	143.00	3	36,309	0.01%
2021/09/07	12	147.63	9	149.56	148.50	3	36,278	0.01%
2021/09/06	17.1	155.44	7	155.36	154.50	10.1	36,028	0.03%
2021/09/03	12.2	150.79	25	152.76	155.00	-12.8	36,071	-0.04%
2021/09/02	8.1	149.78	12	148.50	147.50	-3.9	36,138	-0.01%
2021/09/01	11	147.59	3	149.17	148.50	8	36,936	0.02%
2021/08/31	6.1	146.27	0	0.00	147.50	6.1	38,702	0.02%
2021/08/30	13	146.54	16.2	147.81	148.00	-3.2	40,199	-0.01%
2021/08/27	7.4	143.76	41	143.91	144.50	-33.6	40,642	-0.08%
2021/08/26	14	141.96	3	140.00	139.50	11	41,119	0.03%
2021/08/25	19	142.42	19	143.50	142.50	0	41,272	0.00%
2021/08/24	1	140.50	10	139.15	136.50	-9	41,305	-0.02%
2021/08/23	5	137.90	9	137.44	138.00	-4	41,850	-0.01%
2021/08/20	13	132.19	16	133.50	134.00	-3	41,914	-0.01%
2021/08/19	17	133.53	13	134.23	131.00	4	41,943	0.01%
2021/08/18	28.1	128.37	87	129.15	138.00	-58.9	41,982	-0.14%
2021/08/17	34	131.90	35	130.60	128.50	-1	42,183	0.00%
2021/08/16	12	134.92	9	135.17	136.50	3	42,389	0.01%
2021/08/13	31	135.92	26	135.83	135.00	5	42,727	0.01%
2021/08/12	9	140.78	4	140.88	142.00	5	42,740	0.01%
2021/08/11	9	139.06	9	137.39	138.50	0	42,965	0.00%
2021/08/10	24	140.75	18	141.08	141.00	6	43,419	0.01%
2021/08/09	4	145.63	9.1	146.49	145.00	-5.1	43,941	-0.01%
2021/08/06	7.1	146.28	12	146.00	146.00	-4.9	44,561	-0.01%
2021/08/05	6	149.50	11	149.77	148.50	-5	44,987	-0.01%
2021/08/04	11	148.05	13	147.73	147.00	-2	45,362	0.00%
2021/08/03	12	146.75	36	148.86	150.00	-24	45,466	-0.05%
2021/08/02	5	145.10	4	144.88	145.50	1	45,164	0.00%
2021/07/30	61	147.76	26	146.33	146.00	35	45,517	0.08%
2021/07/29	12	150.08	124.1	149.57	151.50	-112.1	45,311	-0.25%	大賣/鉅額交易
2021/07/28	40.4	133.62	14	136.11	138.00	26.4	44,177	0.06%
2021/07/27	24	143.48	15	141.77	142.00	9	44,252	0.02%
2021/07/26	3	144.33	24	143.25	146.00	-21	44,447	-0.05%
2021/07/23	55	142.72	53	146.75	139.50	2	45,863	0.00%
2021/07/22	17	143.21	47	143.16	146.50	-30	45,892	-0.07%
2021/07/21	40	141.16	8	142.44	137.50	32	45,871	0.07%
2021/07/20	11	141.41	12	142.13	141.50	-1	46,677	0.00%
2021/07/19	15	141.80	9	143.00	142.00	6	46,741	0.01%
2021/07/16	20	142.65	7	142.86	143.50	13	46,909	0.03%
2021/07/15	42	143.04	23	144.15	143.50	19	46,916	0.04%
2021/07/14	11	140.32	34	142.15	143.00	-23	46,657	-0.05%
2021/07/13	20.3	138.59	27	143.00	136.00	-6.7	46,685	-0.01%
2021/07/12	83	141.94	35	141.51	140.50	48	46,350	0.10%
2021/07/09	31	140.55	13	143.04	142.50	18	45,699	0.04%
2021/07/08	89.3	143.76	97	145.92	141.00	-7.7	45,170	-0.02%
2021/07/07	33	137.06	60	137.09	137.00	-27	43,617	-0.06%
2021/07/06	27	133.69	36	133.88	132.50	-9	42,823	-0.02%
2021/07/05	31	130.39	28	129.71	132.00	3	42,622	0.01%
2021/07/02	2	125.75	24	126.79	126.50	-22	42,212	-0.05%
2021/07/01	39	123.58	7.1	123.66	123.50	31.9	42,277	0.08%
2021/06/30	59	128.08	0	0.00	129.00	59	42,027	0.14%
2021/06/29	10	128.70	5	128.20	127.50	5	42,316	0.01%
2021/06/28	21	127.33	19.1	127.97	129.00	1.9	42,459	0.00%
2021/06/25	31	128.16	22	130.05	127.50	9	43,049	0.02%
2021/06/24	28	133.63	13	133.88	131.00	15	42,902	0.03%
2021/06/23	35.5	134.57	9	132.94	132.00	26.5	42,736	0.06%
2021/06/22	37	136.69	28.1	137.04	134.50	8.9	42,414	0.02%
2021/06/21	13	131.77	31	132.21	131.00	-18	41,300	-0.04%
2021/06/18	33.5	135.33	20	137.40	130.00	13.5	40,949	0.03%
2021/06/17	25	133.72	69	131.84	134.00	-44	40,204	-0.11%
2021/06/16	18	128.53	19	129.71	126.00	-1	39,790	0.00%
2021/06/15	20	126.98	10	127.20	127.00	10	39,540	0.03%
2021/06/11	26	126.58	5	126.90	124.50	21	39,293	0.05%
2021/06/10	11.2	127.93	12	128.33	129.00	-0.8	38,866	0.00%
2021/06/09	14.1	127.09	23.5	128.53	127.00	-9.4	38,364	-0.02%
2021/06/08	91	128.41	74	130.05	125.50	17	37,625	0.05%
2021/06/07	29	120.28	26	123.52	127.50	3	35,915	0.01%
2021/06/04	19	118.29	13	118.58	117.50	6	34,528	0.02%
2021/06/03	13	116.23	57.1	117.00	121.50	-44.1	34,260	-0.13%
2021/06/02	20	110.63	4	111.50	110.50	16	33,571	0.05%
2021/06/01	20	113.00	18	113.89	113.00	2	33,590	0.01%
2021/05/31	7	109.86	41	108.82	112.50	-34	33,698	-0.10%
2021/05/28	28	102.38	46	103.05	104.50	-18	33,554	-0.05%
2021/05/27	6	101.08	1	102.00	101.00	5	33,888	0.01%
2021/05/26	10	104.55	5	105.70	103.00	5	34,331	0.01%
2021/05/25	9	106.39	4	106.88	105.50	5	35,061	0.01%
2021/05/24	15	101.13	23	101.43	103.50	-8	36,108	-0.02%
2021/05/21	8	98.81	25	98.95	100.50	-17	37,302	-0.05%
2021/05/20	17	97.62	4	98.58	94.60	13	37,401	0.03%
2021/05/19	17	99.02	8	99.00	98.10	9	37,295	0.02%
2021/05/18	37	98.90	27	97.02	99.70	10	37,232	0.03%
2021/05/17	33	92.44	18	95.33	93.10	15	37,215	0.04%
2021/05/14	10	97.83	37	97.08	95.00	-27	37,677	-0.07%
2021/05/13	59	93.59	73	94.04	94.60	-14	38,375	-0.04%
2021/05/12	58	92.97	64	90.76	91.20	-6	38,151	-0.02%
2021/05/11	15	96.85	16	97.79	96.40	-1	37,916	0.00%
2021/05/10	45	104.57	93	105.10	101.50	-48	37,896	-0.13%
2021/05/07	24	107.08	6	107.33	106.50	18	37,982	0.05%
2021/05/06	7	105.29	34	103.97	106.50	-27	37,971	-0.07%
2021/05/05	53	102.58	71	99.79	99.00	-18	37,700	-0.05%
2021/05/04	93	102.51	202.1	104.38	104.50	-109.1	37,873	-0.29%	大賣/鉅額交易
2021/05/03	107	116.30	7	111.43	109.50	100	37,914	0.26%	大買/
2021/04/29	193	117.82	129	117.66	115.00	64	38,351	0.17%	大買/大賣/
2021/04/28	33	111.00	9	111.28	112.50	24	36,899	0.07%
2021/04/27	25.2	102.01	103	101.78	102.50	-77.8	36,684	-0.21%	大賣/
2021/04/26	16	97.01	111	98.65	99.80	-95	36,282	-0.26%	大賣/
2021/04/23	2	93.55	19	93.64	94.20	-17	35,756	-0.05%
2021/04/22	16	92.81	25	94.12	90.80	-9	36,308	-0.02%
2021/04/21	7	93.29	15	93.61	92.60	-8	36,378	-0.02%
2021/04/20	56	93.33	16	93.39	93.30	40	37,309	0.11%
2021/04/19	1	93.00	30	93.14	93.20	-29	38,595	-0.08%
2021/04/16	4	89.30	7	89.91	90.10	-3	38,726	-0.01%
2021/04/15	1	87.50	1	87.90	87.90	0	39,070	0.00%
2021/04/14	40	87.02	4	86.78	87.50	36	39,642	0.09%
2021/04/13	47	89.00	4	89.78	88.00	43	41,201	0.10%
2021/04/12	32	90.24	1	92.20	89.60	31	42,270	0.07%
2021/04/09	5	91.64	46	92.13	91.70	-41	43,353	-0.09%
2021/04/08	13	92.38	1	92.30	92.90	12	43,479	0.03%
2021/04/07	14	92.04	4	93.68	91.40	10	43,664	0.02%
2021/04/06	1	93.70	10.1	92.91	93.10	-9.1	43,839	-0.02%
2021/04/01	9	91.88	26	91.73	91.60	-17	43,770	-0.04%
2021/03/31	6	91.88	1	92.00	91.50	5	43,520	0.01%
2021/03/30	7	92.41	28	92.88	91.20	-21	43,491	-0.05%
2021/03/29	14	90.01	2	89.95	89.80	12	43,283	0.03%
2021/03/26	3	90.07	18	89.02	89.90	-15	43,297	-0.03%
2021/03/25	23	86.59	5	85.90	85.90	18	43,389	0.04%
2021/03/24	2	88.45	7	88.84	87.90	-5	43,405	-0.01%
2021/03/23	19	88.49	1	90.10	88.00	18	44,490	0.04%
2021/03/22	23	87.88	5	88.00	87.70	18	45,900	0.04%
2021/03/19	26	89.86	1	89.00	89.00	25	46,716	0.05%
2021/03/18	2	92.75	3	92.97	92.10	-1	46,643	0.00%
2021/03/16	5	91.06	10.5	90.92	90.70	-5.5	47,263	-0.01%
2021/03/15	14	90.86	1	90.40	90.60	13	47,636	0.03%
2021/03/12	5	91.94	7	93.36	91.50	-2	47,867	0.00%
2021/03/11	6	91.97	17	91.64	92.90	-11	47,966	-0.02%
2021/03/10	10	89.19	3	89.17	88.70	7	48,491	0.01%
2021/03/09	21	87.90	1	87.70	86.60	20	48,790	0.04%
2021/03/08	2	92.10	2	92.45	90.20	0	48,940	0.00%
2021/03/05	4	90.90	5	90.00	91.20	-1	50,104	0.00%
2021/03/04	13	92.24	1	92.00	92.70	12	52,442	0.02%
2021/03/03	34	92.33	3	92.93	91.80	31	53,757	0.06%
2021/03/02	79	98.30	15	96.91	94.30	64	55,577	0.12%
2021/02/26	53	97.23	32	97.11	97.50	21	56,057	0.04%
2021/02/25	31	97.24	15	98.02	95.60	16	56,942	0.03%
2021/02/24	25.2	100.03	98.1	97.45	97.00	-72.9	57,015	-0.13%
2021/02/23	31	99.18	51.3	99.35	99.60	-20.3	55,581	-0.04%
2021/02/22	4	95.58	15	95.23	95.40	-11	54,311	-0.02%
2021/02/19	11	91.65	23	91.73	91.60	-12	53,977	-0.02%
2021/02/18	12	90.82	5	91.56	91.60	7	54,251	0.01%
2021/02/17	21	91.57	5.4	91.21	91.60	15.6	54,421	0.03%
2021/02/05	11	85.55	37	87.05	89.70	-26	54,179	-0.05%
2021/02/04	32	84.21	14	83.45	84.10	18	53,694	0.03%
2021/02/03	9.1	87.46	1	87.00	86.30	8.1	53,575	0.02%
2021/02/02	22	87.55	23	88.46	88.70	-1	54,535	0.00%
2021/02/01	8	86.08	11	86.36	85.80	-3	54,538	-0.01%
2021/01/29	6.1	87.38	5	88.46	86.50	1.1	55,129	0.00%
2021/01/28	31.4	88.41	9	89.03	88.10	22.4	55,493	0.04%
2021/01/27	30	92.99	4	92.80	92.60	26	55,971	0.05%
2021/01/26	29.4	96.15	13	95.83	94.00	16.4	56,395	0.03%
2021/01/25	27.4	97.08	9	96.26	95.70	18.4	57,058	0.03%
2021/01/22	17	98.32	40	99.89	101.00	-23	57,884	-0.04%
2021/01/21	11	94.88	28	95.17	95.60	-17	59,732	-0.03%
2021/01/20	41	95.04	38.3	92.99	92.40	2.7	61,407	0.00%
2021/01/19	61	96.25	13	96.65	96.40	48	61,789	0.08%
2021/01/18	35	95.58	15	95.63	95.00	20	61,976	0.03%
2021/01/15	13	97.49	26.7	99.09	100.00	-13.7	61,555	-0.02%
2021/01/14	11	97.71	8.2	97.97	96.70	2.8	61,284	0.00%
2021/01/13	20	99.12	18.2	99.29	97.60	1.8	61,781	0.00%
2021/01/12	25.2	96.88	121	98.26	99.40	-95.8	61,431	-0.16%	大賣/
2021/01/11	8	91.11	18.4	93.45	94.90	-10.4	60,811	-0.02%
2021/01/08	30	90.46	28	90.83	90.20	2	61,011	0.00%
2021/01/07	28.3	92.47	39.2	92.51	92.10	-10.8	61,312	-0.02%
2021/01/06	33	94.40	24	95.12	91.10	9	61,376	0.01%
2021/01/05	59	92.26	72	92.16	94.30	-13	60,159	-0.02%
2021/01/04	55	91.33	53.2	91.03	90.50	1.8	60,302	0.00%
2020/12/31	31	87.58	15	87.84	87.40	16	60,960	0.03%
2020/12/30	7	87.07	24	87.21	86.90	-17	61,035	-0.03%
2020/12/29	18	85.91	29	86.49	85.70	-11	61,404	-0.02%
2020/12/28	4	84.68	14	85.16	85.30	-10	61,824	-0.02%
2020/12/25	19	83.94	17	84.58	84.00	2	62,192	0.00%
2020/12/24	23	84.82	6	84.58	84.50	17	63,048	0.03%
2020/12/23	25	83.26	44	86.46	86.20	-19	63,601	-0.03%
2020/12/22	14	83.70	31	84.15	82.10	-17	63,628	-0.03%
2020/12/21	39	82.77	16	83.15	84.40	23	63,914	0.04%
2020/12/18	8	86.14	7.8	86.75	85.60	0.2	63,587	0.00%
2020/12/17	38	86.77	109	87.82	86.00	-71	63,837	-0.11%	大賣/
2020/12/16	34	87.67	45	87.88	86.70	-11	63,035	-0.02%
2020/12/15	16.8	85.02	53	85.11	85.80	-36.2	61,831	-0.06%
2020/12/14	11	82.68	15	83.67	83.80	-4	61,512	-0.01%
2020/12/11	38	82.42	16	82.69	81.60	22	61,773	0.04%
2020/12/10	8	82.58	8	82.91	82.20	0	62,338	0.00%
2020/12/09	12	83.44	5	83.22	83.20	7	62,771	0.01%
2020/12/08	12	83.63	23	83.45	84.50	-11	62,827	-0.02%
2020/12/07	34	82.23	14	82.39	82.00	20	62,863	0.03%
2020/12/04	33.1	82.21	21	81.56	81.30	12.1	62,840	0.02%
2020/12/03	20.1	83.99	10	83.53	83.70	10.1	62,580	0.02%
2020/12/02	32	85.82	18	85.66	85.20	14	63,063	0.02%
2020/12/01	51	86.09	21	86.94	84.70	30	63,151	0.05%
2020/11/30	57	91.48	28.1	92.34	89.90	29	62,581	0.05%
2020/11/27	45	90.09	66	90.34	90.40	-21	60,742	-0.03%
2020/11/26	42	88.29	116.7	88.61	89.60	-74.7	60,438	-0.12%	大賣/
2020/11/25	25	82.34	54	83.85	83.10	-29	58,650	-0.05%
2020/11/24	25	81.20	78	82.56	82.00	-53	58,605	-0.09%
2020/11/23	17.1	77.62	45	78.43	78.70	-28	57,910	-0.05%
2020/11/20	2	75.30	17	75.05	75.70	-15	57,502	-0.03%
2020/11/19	12	75.14	4	75.40	74.90	8	58,172	0.01%
2020/11/18	10	74.89	10	75.05	75.50	0	59,352	0.00%
2020/11/17	11	75.29	8	75.43	74.60	3	61,134	0.00%
2020/11/16	8	74.10	3	74.80	74.60	5	62,521	0.01%
2020/11/13	11	72.61	9	73.29	74.10	2	63,706	0.00%
2020/11/12	16	74.06	17	73.91	72.60	-1	64,521	0.00%
2020/11/11	20	73.50	27	73.96	74.30	-7	65,185	-0.01%
2020/11/10	26	70.55	41	71.50	71.50	-15	66,517	-0.02%
2020/11/09	12	69.73	5	69.90	69.50	7	69,019	0.01%
2020/11/06	31	69.88	31	70.18	68.80	0	71,463	0.00%
2020/11/05	9	69.14	7	69.06	68.80	2	72,740	0.00%
2020/11/04	31	67.52	25	67.84	68.80	6	72,944	0.01%
2020/11/03	8	66.26	19	66.39	66.30	-11	72,802	-0.02%
2020/11/02	29	66.47	33	65.87	65.20	-4	73,546	-0.01%
2020/10/30	48	68.69	54	69.00	68.20	-6	74,091	-0.01%
2020/10/29	97	68.39	46	67.87	67.90	51	73,573	0.07%
2020/10/28	102	77.06	34	75.49	74.90	68	71,088	0.10%	大買/
2020/10/27	44	82.80	1	82.10	81.60	43	70,088	0.06%
2020/10/26	8	84.64	23	85.26	85.40	-15	70,887	-0.02%
2020/10/23	25	85.56	6.1	85.58	85.10	18.9	71,376	0.03%
2020/10/22	1	86.20	26	86.67	87.30	-25	72,429	-0.03%
2020/10/21	46	86.49	3	87.80	86.40	43	72,400	0.06%
2020/10/20	8	86.50	18	86.86	88.00	-10	71,906	-0.01%
2020/10/19	31	85.74	24	86.64	85.50	7	71,528	0.01%
2020/10/16	16	86.09	26	86.15	83.70	-10	71,336	-0.01%
2020/10/15	48	86.76	41	86.30	85.50	7	71,712	0.01%
2020/10/14	24	85.66	37	85.86	85.60	-13	71,470	-0.02%
2020/10/13	24	84.23	26	84.32	85.50	-2	71,194	0.00%
2020/10/12	19	85.92	42	85.34	85.20	-23	70,769	-0.03%
2020/10/08	26.1	82.59	45	82.60	84.80	-18.9	69,865	-0.03%
2020/10/07	6	78.40	12	78.70	79.00	-6	68,398	-0.01%
2020/10/06	29	78.18	23	78.67	77.70	6	68,258	0.01%
2020/10/05	12	77.82	38	77.40	78.20	-26	67,908	-0.04%
2020/09/30	5	74.04	5	73.86	74.40	0	67,513	0.00%
2020/09/29	27	75.82	23	78.13	74.10	4	67,447	0.01%
2020/09/28	29	77.00	11	76.79	77.50	18	67,495	0.03%
2020/09/25	7	74.24	74	71.88	72.50	-67	68,043	-0.10%
2020/09/24	22	74.85	4	74.95	73.80	18	68,601	0.03%
2020/09/23	5	77.48	2	77.85	77.30	3	68,536	0.00%
2020/09/22	47	77.51	13	77.87	77.40	34	69,533	0.05%
2020/09/21	10	77.99	10	78.25	78.90	0	70,822	0.00%
2020/09/18	39	79.16	0	0.00	78.20	39	70,780	0.06%
2020/09/17	20	79.44	30	79.28	80.20	-10	71,756	-0.01%
2020/09/16	12	77.54	30	77.79	77.90	-18	71,586	-0.03%
2020/09/15	14	77.93	34	78.26	76.30	-20	71,361	-0.03%
2020/09/14	11	75.11	41	73.94	76.00	-30	70,461	-0.04%
2020/09/11	26	71.98	7	72.94	72.30	19	70,578	0.03%
2020/09/10	3	72.33	3	73.37	72.90	0	70,539	0.00%
2020/09/09	15	71.97	22	73.07	73.90	-7	70,631	-0.01%
2020/09/08	7	73.47	5	73.56	73.20	2	70,710	0.00%
2020/09/07	23	72.83	8	72.53	72.10	15	70,942	0.02%
2020/09/04	20	76.29	14	76.58	75.70	6	71,624	0.01%
2020/09/03	9	78.68	21	78.97	78.60	-12	72,189	-0.02%
2020/09/02	13	76.46	15	76.45	76.80	-2	71,634	0.00%
2020/09/01	31	75.74	29	76.26	77.40	2	71,278	0.00%
2020/08/31	27	75.45	23	75.60	73.60	4	70,230	0.01%
2020/08/28	26	75.45	19	75.58	74.50	7	70,159	0.01%
2020/08/27	126	78.46	28	80.26	77.30	98	69,615	0.14%	大買/
2020/08/26	11	79.17	60	79.23	79.60	-49	70,441	-0.07%
2020/08/25	40	79.53	47	79.87	78.70	-7	71,019	-0.01%
2020/08/24	87	78.56	59	77.65	79.20	28	70,251	0.04%
2020/08/21	35	81.47	63	81.83	80.60	-28	69,177	-0.04%
2020/08/20	115	82.38	33	82.38	79.70	82	67,258	0.12%	大買/
2020/08/19	82	86.99	75	87.20	88.50	7	65,728	0.01%
2020/08/18	48	84.53	28	84.13	84.10	20	64,433	0.03%
2020/08/17	60	84.41	13	84.32	83.00	47	63,683	0.07%
2020/08/14	64	82.36	63	81.74	85.00	1	62,732	0.00%
2020/08/13	62	87.45	136	82.27	80.60	-74	60,857	-0.12%	大賣/
2020/08/12	46	86.39	32	86.81	89.00	14	58,690	0.02%
2020/08/11	21	79.62	29	79.80	81.60	-8	56,951	-0.01%
2020/08/10	6	76.28	9	76.54	76.00	-3	55,194	-0.01%
2020/08/07	20	75.59	11	75.46	75.50	9	54,697	0.02%
2020/08/06	60	75.63	25	75.48	76.10	35	54,167	0.06%
2020/08/05	41	72.21	32	71.73	73.70	9	52,876	0.02%
2020/08/04	40	66.04	28	66.74	67.00	12	51,476	0.02%
2020/08/03	47	63.86	13	64.15	63.40	34	51,017	0.07%
2020/07/31	12	63.36	248	64.03	64.30	-236	51,372	-0.46%	大賣/鉅額交易
2020/07/30	43	62.13	57	61.86	62.90	-14	50,629	-0.03%
2020/07/29	29	59.06	12	59.18	59.00	17	49,351	0.03%
2020/07/28	35	58.77	75	58.65	59.40	-40	48,793	-0.08%
2020/07/27	18	56.14	34	56.35	56.50	-16	48,176	-0.03%
2020/07/24	16	54.91	51	54.53	54.70	-35	49,017	-0.07%
2020/07/23	18	56.62	11	56.91	56.30	7	49,234	0.01%
2020/07/22	19	56.65	16.2	56.61	56.50	2.8	49,184	0.01%
2020/07/21	30	56.21	16	56.53	56.60	14	48,638	0.03%
2020/07/20	13	52.51	16	52.43	53.40	-3	47,666	-0.01%
2020/07/17	19	51.31	1	51.20	50.80	18	47,414	0.04%
2020/07/16	22	52.42	5	52.12	52.40	17	47,493	0.04%
2020/07/15	21	53.59	19	53.10	51.80	2	47,550	0.00%
2020/07/14	10	52.82	12	53.29	52.20	-2	47,732	0.00%
2020/07/13	45	54.44	7	54.70	53.90	38	47,803	0.08%
2020/07/10	17	54.87	5	56.08	54.40	12	48,323	0.02%
2020/07/09	16	56.56	47	56.76	56.50	-31	48,738	-0.06%
2020/07/08	4	56.35	9	56.80	56.30	-5	49,117	-0.01%
2020/07/07	15	56.25	2	56.85	55.90	13	48,970	0.03%
2020/07/06	10	56.12	47	56.51	57.30	-37	48,832	-0.08%
2020/07/03	10	53.01	16	51.60	53.50	-6	48,232	-0.01%
2020/07/02	3	50.47	4	50.38	50.80	-1	47,947	0.00%
2020/07/01	21.7	49.97	11	50.11	49.45	10.7	47,983	0.02%
2020/06/30	13	49.84	96	49.45	50.10	-83	47,110	-0.18%
2020/06/29	14	46.51	8	46.89	46.30	6	46,253	0.01%
2020/06/24	46	47.83	74	47.53	47.00	-28	46,104	-0.06%
2020/06/23	30	46.20	13	46.33	46.10	17	45,327	0.04%
2020/06/22	25	45.94	21	45.97	45.85	4	45,315	0.01%
2020/06/19	2	45.40	10	45.70	45.95	-8	45,664	-0.02%
2020/06/18	22	45.80	25.7	45.93	45.75	-3.7	45,725	-0.01%
2020/06/17	8	45.19	2	45.60	45.00	6	45,501	0.01%
2020/06/16	11	45.20	5	45.05	45.00	6	45,354	0.01%
2020/06/15	16	44.22	13	44.92	44.00	3	45,893	0.01%
2020/06/12	55	44.75	25	44.89	44.80	30	45,967	0.07%
2020/06/11	24	45.55	48	45.90	44.65	-24	45,829	-0.05%
2020/06/10	50	45.03	88	45.10	45.20	-38	44,609	-0.09%
2020/06/09	22	43.46	2	43.68	43.30	20	43,921	0.05%
2020/06/08	28	44.24	5	44.15	43.85	23	44,642	0.05%
2020/06/05	37	45.15	18	45.03	44.80	19	44,671	0.04%
2020/06/04	5	44.54	7	44.47	44.80	-2	44,895	0.00%
2020/06/03	5	43.63	4	43.61	43.80	1	44,819	0.00%
2020/06/02	46	45.28	16	44.97	43.40	30	44,441	0.07%
2020/06/01	18	42.45	77.3	42.70	44.10	-59.3	43,713	-0.14%
2020/05/29	5	40.36	0	0.00	40.10	5	42,868	0.01%
2020/05/28	4	40.69	31	41.01	40.40	-27	43,321	-0.06%
2020/05/27	248	40.26	1	40.25	39.90	247	43,190	0.57%	大買/鉅額交易
2020/05/26	15	40.35	25	40.23	40.00	-10	43,422	-0.02%
2020/05/25	15	39.18	271	39.43	39.40	-256	43,314	-0.59%	大賣/鉅額交易
2020/05/22	12	39.87	7.5	39.95	39.15	4.5	43,210	0.01%
2020/05/21	8.3	40.66	8	40.46	40.75	0.3	42,963	0.00%
2020/05/20	24.3	39.66	11	39.78	39.60	13.3	42,730	0.03%
2020/05/19	41	38.12	58	38.35	39.10	-17	42,249	-0.04%
2020/05/18	114	39.96	7	39.67	39.55	107	40,794	0.26%	大買/鉅額交易
2020/05/15	5	43.41	30	43.93	43.90	-25	39,772	-0.06%
2020/05/14	32	43.29	7	43.15	42.80	25	39,458	0.06%
2020/05/13	8	44.79	10	44.50	44.70	-2	39,414	-0.01%
2020/05/12	3	44.63	0	0.00	45.00	3	39,518	0.01%
2020/05/11	2	45.18	6	45.34	44.95	-4	40,066	-0.01%
2020/05/08	13	45.08	60	44.79	44.70	-47	39,944	-0.12%
2020/05/07	24	43.96	30	44.35	44.30	-6	39,895	-0.02%
2020/05/06	7	43.29	15	42.79	43.05	-8	39,295	-0.02%
2020/05/05	5	42.68	9	43.01	42.50	-4	39,282	-0.01%
2020/05/04	13	42.02	17	42.39	43.00	-4	39,354	-0.01%
2020/04/30	10	42.94	46	42.96	42.85	-36	39,758	-0.09%
2020/04/29	35	41.64	51	41.43	42.00	-16	39,510	-0.04%
2020/04/28	14	39.28	37	39.17	39.45	-23	38,831	-0.06%
2020/04/27	25	38.11	20	38.28	38.30	5	38,629	0.01%
2020/04/24	2	37.53	6	37.57	37.45	-4	38,706	-0.01%
2020/04/23	12	37.60	8	37.75	37.60	4	38,911	0.01%
2020/04/22	5	36.51	26	36.36	37.45	-21	39,313	-0.05%
2020/04/21	25	37.31	45	36.78	36.65	-20	39,455	-0.05%
2020/04/20	18	38.08	4	38.13	38.10	14	40,149	0.03%
2020/04/17	18	38.77	9	38.78	38.10	9	40,384	0.02%
2020/04/16	22	37.92	37	38.35	38.10	-15	40,082	-0.04%
2020/04/15	34	38.62	15	38.95	37.40	19	39,668	0.05%
2020/04/14	14	37.09	44	38.09	38.15	-30	38,970	-0.08%
2020/04/13	25	35.82	24	36.05	35.55	1	38,277	0.00%
2020/04/10	8	34.63	11	34.57	35.00	-3	37,686	-0.01%
2020/04/09	41	34.68	28	34.94	34.70	13	37,724	0.03%
2020/04/08	74	33.56	12	33.82	34.00	62	37,357	0.17%
2020/04/07	13	33.14	50	33.30	33.15	-37	36,620	-0.10%
2020/04/06	37	31.22	13	31.82	31.35	24	35,705	0.07%
2020/04/01	16	31.77	4	31.78	31.70	12	35,234	0.03%
2020/03/31	14	32.36	51	32.38	32.00	-37	35,038	-0.11%
2020/03/30	19	30.37	0	0.00	30.90	19	34,207	0.06%
2020/03/27	26	30.89	25	31.04	30.25	1	34,448	0.00%
2020/03/26	28	30.67	4	31.28	31.00	24	34,488	0.07%
2020/03/25	14	30.84	29	30.94	31.10	-15	34,099	-0.04%
2020/03/24	22	28.72	29	28.97	28.60	-7	33,725	-0.02%
2020/03/23	96	26.73	50	26.87	27.05	46	33,364	0.14%
2020/03/20	12	27.03	2	26.93	27.05	10	33,143	0.03%
2020/03/19	5	25.56	7	25.19	24.60	-2	33,038	-0.01%
2020/03/18	15	27.44	22	27.10	26.20	-7	32,226	-0.02%
2020/03/17	19	27.78	12	27.23	26.50	7	31,953	0.02%
2020/03/16	45	30.95	44	30.90	28.40	1	31,401	0.00%
2020/03/13	21	30.35	6	30.38	31.45	15	31,149	0.05%
2020/03/12	25	34.36	9	33.88	33.70	16	30,591	0.05%
2020/03/11	22	38.69	9	39.35	37.40	13	29,728	0.04%
2020/03/10	21	38.34	9	38.85	38.95	12	29,350	0.04%
2020/03/09	22	40.25	7	40.66	39.50	15	28,782	0.05%
2020/03/06	2	41.70	2	41.90	41.60	0	28,629	0.00%
2020/03/05	15	42.29	31	42.54	41.90	-16	29,206	-0.05%
2020/03/04	5	41.35	11	41.68	41.40	-6	28,573	-0.02%
2020/03/03	7	41.04	12	41.87	41.45	-5	28,765	-0.02%
2020/03/02	10	39.26	7	39.33	39.25	3	28,375	0.01%
2020/02/27	10	40.76	18	39.68	40.00	-8	28,339	-0.03%
2020/02/26	6	41.71	19	41.56	41.25	-13	28,229	-0.05%
2020/02/25	7	41.95	7	41.94	41.75	0	28,242	0.00%
2020/02/24	14	41.40	17	41.86	42.45	-3	28,228	-0.01%
2020/02/21	18	42.06	10	42.18	41.70	8	28,350	0.03%
2020/02/20	13	42.55	17	42.17	42.00	-4	28,511	-0.01%
2020/02/19	4	41.74	6	41.76	41.75	-2	28,704	-0.01%
2020/02/18	10	41.29	10	40.97	41.10	0	29,215	0.00%
2020/02/17	13	41.38	5	41.46	41.35	8	29,396	0.03%
2020/02/14	11	41.84	7	41.99	41.50	4	29,899	0.01%
2020/02/13	9	42.52	10	42.32	42.05	-1	30,681	0.00%
2020/02/12	9	41.13	36	42.18	42.85	-27	31,059	-0.09%
2020/02/11	8	40.35	18	40.46	40.30	-10	30,346	-0.03%
2020/02/10	5	37.10	16	38.98	39.85	-11	30,380	-0.04%
2020/02/07	22	39.06	4	39.45	38.90	18	30,561	0.06%
2020/02/06	16	40.06	15	40.19	40.20	1	30,529	0.00%
2020/02/05	19	39.52	9	39.86	39.15	10	30,330	0.03%
2020/02/04	8	38.24	17	39.61	40.25	-9	29,924	-0.03%
2020/02/03	10	36.75	7	35.94	36.75	3	29,326	0.01%
2020/01/31	26	38.36	19	39.42	38.65	7	29,221	0.02%
2020/01/30	23	40.47	3	40.77	40.35	20	28,739	0.07%
2020/01/20	4	43.76	7	44.69	44.80	-3	28,516	-0.01%
2020/01/17	21	43.78	12	44.33	43.25	9	28,408	0.03%
2020/01/16	25	43.97	6	43.64	43.60	19	28,750	0.07%
2020/01/15	7	45.01	5.2	45.19	44.75	1.8	28,458	0.01%
2020/01/14	5	45.36	36	45.31	45.40	-31	29,106	-0.11%
2020/01/13	13	43.47	33	43.62	43.90	-20	28,019	-0.07%
2020/01/10	13	42.33	26.1	42.08	42.40	-13.1	27,883	-0.05%
2020/01/09	18	41.14	33	41.06	41.05	-15	28,095	-0.05%
2020/01/08	17	40.55	37	40.53	40.45	-20	28,732	-0.07%
2020/01/07	2	41.43	8	41.58	41.30	-6	29,020	-0.02%
2020/01/06	12	41.19	6	41.62	41.35	6	29,488	0.02%
2020/01/03	15	43.00	7	42.95	42.50	8	29,657	0.03%
2020/01/02	40	43.35	21	43.32	43.60	19	29,556	0.06%
2019/12/31	9	41.94	2	41.98	42.00	7	29,407	0.02%
2019/12/30	9	41.67	3	41.80	41.80	6	29,720	0.02%
2019/12/27	6	41.63	24	41.50	41.65	-18	29,875	-0.06%
2019/12/26	19	41.26	6	41.56	41.10	13	30,009	0.04%
2019/12/25	13	41.54	0	0.00	41.50	13	30,110	0.04%
2019/12/24	11	41.97	5	41.21	42.25	6	30,221	0.02%
2019/12/23	54	42.04	5.3	41.81	41.50	48.7	29,838	0.16%
2019/12/20	5	43.86	4	43.93	44.10	1	29,535	0.00%
2019/12/19	32	44.10	2.6	44.33	43.90	29.4	29,698	0.10%
2019/12/18	8	44.96	0	0.00	44.80	8	29,918	0.03%
2019/12/17	6	45.87	15	45.98	45.75	-9	30,235	-0.03%
2019/12/16	1	44.80	23.3	45.09	45.40	-22.3	30,282	-0.07%
2019/12/13	18	44.24	2	44.20	44.30	16	30,577	0.05%
2019/12/12	2.3	44.75	20	44.92	44.75	-17.7	30,970	-0.06%
2019/12/11	1	43.95	6	44.08	43.90	-5	31,881	-0.02%
2019/12/10	10.3	43.69	2	43.80	44.00	8.3	32,413	0.03%
2019/12/09	5	44.78	3	44.35	44.35	2	32,396	0.01%
2019/12/06	6	44.93	3	45.03	44.75	3	33,039	0.01%
2019/12/05	19	44.73	3	45.02	44.60	16	33,533	0.05%
2019/12/04	1	44.20	1	44.45	44.20	0	34,215	0.00%
2019/12/03	5	44.43	8	44.56	44.80	-3	36,255	-0.01%
2019/12/02	32	44.65	11	44.59	44.15	21	36,548	0.06%
2019/11/29	21	46.43	2	46.35	46.15	19	37,032	0.05%
2019/11/28	30	47.27	32	48.07	47.00	-2	36,977	-0.01%
2019/11/27	5	46.97	5	47.04	47.00	0	36,689	0.00%
2019/11/26	20	46.87	0.7	46.50	46.35	19.3	36,692	0.05%
2019/11/25	20	46.60	1	47.30	46.35	19	36,504	0.05%
2019/11/22	10	47.23	0	0.00	47.00	10	36,500	0.03%
2019/11/21	6	48.01	2	47.85	48.00	4	36,640	0.01%
2019/11/20	10	48.15	4	48.66	48.80	6	37,003	0.02%
2019/11/19	16	48.65	3	48.80	48.55	13	37,762	0.03%
2019/11/18	3	49.70	17	49.85	49.65	-14	37,745	-0.04%
2019/11/15	23	49.20	15	49.62	48.50	8	37,910	0.02%
2019/11/14	5	48.55	16	48.36	48.10	-11	37,402	-0.03%
2019/11/13	13	48.40	12	48.49	48.30	1	37,744	0.00%
2019/11/12	2	49.20	13	49.03	50.00	-11	38,117	-0.03%
2019/11/11	13	47.37	25	47.52	47.10	-12	38,339	-0.03%
2019/11/08	3	46.22	13	46.03	46.00	-10	37,832	-0.03%
2019/11/07	18	45.36	10	45.11	45.90	8	38,154	0.02%
2019/11/06	32	45.52	15	46.31	45.20	17	38,583	0.04%
2019/11/05	14	47.53	1	47.65	47.50	13	38,615	0.03%
2019/11/04	1	48.00	42	47.59	47.40	-41	39,116	-0.10%
2019/11/01	9	47.14	0	0.00	47.20	9	39,316	0.02%
2019/10/31	22	47.65	11	47.72	47.15	11	40,213	0.03%
2019/10/30	40	48.10	5	48.19	48.25	35	40,268	0.09%
2019/10/29	11	47.27	2	47.28	46.90	9	40,202	0.02%
2019/10/28	4	47.89	0	0.00	47.50	4	40,359	0.01%
2019/10/25	4	48.24	9	48.27	48.20	-5	40,460	-0.01%
2019/10/24	19	48.61	12	48.34	48.15	7	40,493	0.02%
2019/10/23	5	48.03	4	48.14	48.25	1	40,302	0.00%
2019/10/22	11	47.80	6	47.78	48.25	5	40,503	0.01%
2019/10/21	2	46.00	3	45.85	45.85	-1	40,114	0.00%
2019/10/18	37	47.11	0	0.00	46.20	37	40,718	0.09%
2019/10/17	8	47.61	6	46.99	47.00	2	42,029	0.00%
2019/10/16	9	47.76	12	47.60	47.80	-3	43,605	-0.01%
2019/10/15	7	46.55	8	46.74	46.55	-1	43,671	0.00%
2019/10/14	11	45.52	79	46.21	46.35	-68	43,508	-0.16%
2019/10/09	18	43.78	66	44.42	43.10	-48	43,186	-0.11%
2019/10/08	3	46.12	13	46.14	45.60	-10	43,288	-0.02%
2019/10/07	6	46.30	53	45.90	46.40	-47	43,819	-0.11%
2019/10/04	30	45.63	40	45.94	45.30	-10	44,048	-0.02%
2019/10/03	4	44.95	4	44.98	45.15	0	44,257	0.00%
2019/10/02	33	44.52	0	0.00	44.80	33	44,342	0.07%
2019/10/01	1	43.60	35	44.27	44.20	-34	44,433	-0.08%
2019/09/27	76	44.35	1	43.75	43.65	75	44,569	0.17%
2019/09/26	70	45.53	42	46.00	45.20	28	44,804	0.06%
2019/09/25	86	45.83	46	45.47	45.50	40	45,212	0.09%
2019/09/24	9	47.02	8	47.16	46.65	1	45,998	0.00%
2019/09/23	28	46.85	4	47.64	47.65	24	46,264	0.05%
2019/09/20	5	46.00	6	45.94	46.50	-1	46,602	0.00%
2019/09/19	8	46.46	13	46.48	46.50	-5	46,573	-0.01%
2019/09/18	5	46.27	12	46.75	46.30	-7	46,481	-0.02%
2019/09/17	63	46.38	2	46.25	46.10	61	46,224	0.13%
2019/09/16	15	44.45	33	46.21	46.80	-18	46,336	-0.04%
2019/09/12	7	44.76	2	44.73	44.95	5	46,632	0.01%
2019/09/11	37	43.29	2	43.53	43.25	35	47,238	0.07%
2019/09/10	7	43.33	8	43.31	43.05	-1	47,453	0.00%
2019/09/09	34	43.81	27	44.76	44.80	7	47,335	0.01%
2019/09/06	8	44.14	5	44.38	43.85	3	47,198	0.01%
2019/09/05	11	43.42	48	43.88	44.65	-37	46,991	-0.08%
2019/09/04	3	40.92	30	41.12	41.25	-27	45,506	-0.06%
2019/09/03	126	41.13	17	40.96	39.80	109	46,523	0.23%	大買/鉅額交易
2019/09/02	13	40.05	13	40.04	40.00	0	46,195	0.00%
2019/08/30	2	39.65	0	0.00	39.05	2	46,240	0.00%
2019/08/29	6	39.14	11	39.17	39.05	-5	46,775	-0.01%
2019/08/28	6	38.61	1	38.55	38.85	5	46,957	0.01%
2019/08/27	0	0.00	5	39.50	38.55	-5	47,307	-0.01%
2019/08/26	15	39.14	8	38.80	38.80	7	47,564	0.01%
2019/08/23	11	40.43	6	40.79	40.65	5	47,781	0.01%
2019/08/22	17	40.32	35	40.72	41.10	-18	47,682	-0.04%
2019/08/21	13	39.60	8	39.94	39.55	5	46,899	0.01%
2019/08/20	4	40.45	7	40.27	39.90	-3	47,010	-0.01%
2019/08/19	10	39.56	5	39.50	39.70	5	47,277	0.01%
2019/08/16	10	39.67	5	39.58	39.25	5	48,111	0.01%
2019/08/15	14	39.45	40	39.63	39.85	-26	48,224	-0.05%
2019/08/14	15	39.26	26	39.42	39.00	-11	47,799	-0.02%
2019/08/13	7	37.41	3	37.25	37.10	4	47,419	0.01%
2019/08/12	16	38.03	3	37.97	38.05	13	48,458	0.03%
2019/08/08	2	37.45	20	37.71	38.15	-18	49,224	-0.04%
2019/08/07	13	36.82	13	36.87	36.35	0	49,545	0.00%
2019/08/06	21	34.91	5	35.09	35.75	16	49,334	0.03%
2019/08/05	14	36.73	5	36.69	35.90	9	49,294	0.02%
2019/08/02	15	36.03	18.1	35.62	36.65	-3.1	49,868	-0.01%
2019/08/01	6	37.25	3	37.40	37.25	3	49,421	0.01%
2019/07/31	4	37.94	6	38.12	38.00	-2	49,781	0.00%
2019/07/30	10	39.31	6	39.91	38.70	4	49,785	0.01%
2019/07/29	7	40.97	1	40.70	40.20	6	50,021	0.01%
2019/07/26	0	0.00	4	41.15	41.15	-4	50,057	-0.01%
2019/07/25	14	40.79	9	40.74	40.60	5	50,000	0.01%
2019/07/24	15	40.47	4	40.41	39.50	11	50,101	0.02%
2019/07/23	13	40.42	4	40.30	40.20	9	50,660	0.02%
2019/07/22	5	40.84	7	41.14	41.75	-2	50,543	0.00%
2019/07/19	25	41.09	25	41.20	40.60	0	50,467	0.00%
2019/07/18	24	39.10	40	39.01	39.50	-16	49,616	-0.03%
2019/07/17	8	37.44	11	37.58	37.15	-3	48,002	-0.01%
2019/07/16	8	37.30	5	37.23	36.85	3	47,536	0.01%
2019/07/15	13	37.05	9	36.94	37.20	4	48,060	0.01%
2019/07/12	20	37.27	24	36.90	36.70	-4	48,068	-0.01%
2019/07/11	8	37.01	31	37.36	37.50	-23	47,836	-0.05%
2019/07/10	15	36.03	5	36.00	35.80	10	47,672	0.02%
2019/07/09	15	36.27	8	35.79	35.30	7	47,496	0.01%
2019/07/08	6	37.02	3	37.03	37.15	3	47,678	0.01%
2019/07/05	8	37.31	5	37.51	37.45	3	48,388	0.01%
2019/07/04	16	37.33	4	37.45	37.30	12	49,413	0.02%
2019/07/03	8	37.40	1	37.10	37.20	7	50,337	0.01%
2019/07/02	4	38.71	1	38.85	38.50	3	51,725	0.01%
2019/07/01	7	38.15	19	38.37	38.75	-12	52,740	-0.02%
2019/06/28	10	35.85	39	35.68	35.25	-29	52,305	-0.06%
2019/06/27	26	35.65	12	35.59	35.50	14	53,133	0.03%
2019/06/26	13	34.37	7	34.35	34.50	6	53,161	0.01%
2019/06/25	2	34.40	6	34.11	34.00	-4	53,193	-0.01%
2019/06/24	5	34.37	1	34.30	34.60	4	53,604	0.01%
2019/06/21	11	35.04	54	34.45	34.55	-43	54,627	-0.08%
2019/06/20	15	35.43	20	35.37	35.40	-5	54,301	-0.01%
2019/06/19	30	34.56	82	34.21	34.75	-52	53,334	-0.10%
2019/06/18	5	31.72	1	31.65	31.60	4	52,857	0.01%
2019/06/17	13	32.04	8	32.16	32.00	5	53,956	0.01%
2019/06/14	26	32.87	16	32.66	31.80	10	54,160	0.02%
2019/06/13	9	33.24	7	32.51	32.60	2	54,797	0.00%
2019/06/12	225	33.55	246	32.97	32.95	-21	54,846	-0.04%	大買/大賣/
2019/06/11	240	32.65	214	32.85	33.50	26	54,597	0.05%	大買/大賣/
2019/06/10	18.1	29.83	24	30.28	31.00	-5.9	53,189	-0.01%
2019/06/06	3	28.73	5	28.57	28.65	-2	52,550	0.00%
2019/06/05	6	29.86	4	29.90	28.70	2	52,461	0.00%
2019/06/04	1	29.05	1	29.55	29.45	0	52,060	0.00%
2019/06/03	4	28.90	0	0.00	28.70	4	52,433	0.01%
2019/05/31	5	29.05	3	29.55	29.95	2	52,430	0.00%
2019/05/30	4	29.06	14	28.60	28.60	-10	52,743	-0.02%
2019/05/29	4	28.14	9	27.77	28.65	-5	52,975	-0.01%
2019/05/28	15	28.17	1	28.35	28.00	14	52,718	0.03%
2019/05/27	23	28.29	6	28.27	28.15	17	52,957	0.03%
2019/05/24	6	28.68	12	28.66	28.00	-6	52,971	-0.01%
2019/05/23	7	28.34	39	28.26	28.30	-32	52,209	-0.06%
2019/05/22	21	30.91	15	31.54	30.45	6	51,339	0.01%
2019/05/21	9	30.92	3	30.87	31.15	6	50,851	0.01%
2019/05/20	16	30.95	0	0.00	30.45	16	50,485	0.03%
2019/05/17	41	32.65	19	33.00	31.60	22	49,911	0.04%
2019/05/16	18	36.55	34	36.10	34.70	-16	48,884	-0.03%
2019/05/15	17	36.59	26	36.78	37.50	-9	48,004	-0.02%
2019/05/14	10	35.63	3	35.42	35.00	7	47,407	0.01%
2019/05/13	6	35.28	22	35.45	35.80	-16	47,291	-0.03%
2019/05/10	21	34.86	10	35.56	34.40	11	47,036	0.02%
2019/05/09	9	35.51	8.2	34.11	33.80	0.8	46,479	0.00%
2019/05/08	52	35.06	8	35.15	35.60	44	46,563	0.09%
2019/05/07	9	34.32	12	34.53	34.55	-3	46,466	-0.01%
2019/05/06	3	32.83	12	32.42	33.05	-9	46,278	-0.02%
2019/05/03	4	34.98	7	35.00	34.80	-3	46,117	-0.01%
2019/05/02	7	34.11	5	33.97	34.40	2	46,079	0.00%
2019/04/30	4	34.00	9	33.69	34.45	-5	46,322	-0.01%
2019/04/29	35	32.98	2	33.38	32.50	33	45,976	0.07%
2019/04/26	15	36.29	3	36.07	36.05	12	45,347	0.03%
2019/04/25	1	37.30	11	37.67	37.95	-10	44,961	-0.02%
2019/04/24	16	37.45	38	37.38	37.95	-22	44,559	-0.05%
2019/04/23	11	36.24	4	36.38	36.25	7	44,060	0.02%
2019/04/22	5	37.82	12	38.05	37.60	-7	44,178	-0.02%
2019/04/19	23	37.62	16	38.19	37.60	7	44,972	0.02%
2019/04/18	9	37.83	5	37.48	37.00	4	44,786	0.01%
2019/04/17	3	37.85	4	37.91	37.55	-1	46,337	0.00%
2019/04/16	10	38.03	9	38.29	37.25	1	46,299	0.00%
2019/04/15	3	37.10	2	36.90	37.10	1	46,543	0.00%
2019/04/12	3	36.90	7	37.17	36.70	-4	47,031	-0.01%
2019/04/11	14	36.53	3	36.45	36.25	11	47,585	0.02%
2019/04/10	20	36.67	3	36.52	36.00	17	47,233	0.04%
2019/04/09	18	37.00	26	37.82	36.35	-8	46,493	-0.02%
2019/04/08	15	37.43	22	37.74	39.25	-7	46,201	-0.02%
2019/04/03	15	34.65	49	34.26	36.05	-34	44,730	-0.08%
2019/04/02	7	32.38	3	32.73	32.95	4	43,720	0.01%
2019/04/01	15	31.57	33	31.18	32.30	-18	43,301	-0.04%
2019/03/29	11	29.59	11	29.67	29.60	0	41,989	0.00%
2019/03/28	6	29.73	7	29.71	29.90	-1	41,685	0.00%
2019/03/27	5	29.37	6	29.51	29.65	-1	42,032	0.00%
2019/03/26	13	30.05	6	29.90	28.80	7	42,145	0.02%
2019/03/25	3	29.43	5	29.23	30.30	-2	41,759	0.00%
2019/03/22	11	29.99	9	30.01	29.85	2	42,580	0.00%
2019/03/21	32	29.95	18	29.71	30.15	14	43,142	0.03%
2019/03/20	37	30.17	70	29.23	29.20	-33	43,479	-0.08%
2019/03/19	22	28.35	10	28.23	27.80	12	43,091	0.03%
2019/03/18	15	27.41	116	27.80	28.45	-101	43,621	-0.23%	大賣/鉅額交易
2019/03/15	44	26.09	33	26.13	25.90	11	44,889	0.02%
2019/03/14	2	25.25	15	25.34	25.45	-13	45,411	-0.03%
2019/03/13	3	24.88	1	25.15	24.90	2	45,916	0.00%
2019/03/12	1	24.75	2	25.00	24.80	-1	46,127	0.00%
2019/03/11	1	24.60	1	24.45	24.40	0	46,637	0.00%
2019/03/08	10	24.90	1	25.00	24.90	9	47,477	0.02%
2019/03/07	8	25.48	11	25.32	25.25	-3	48,383	-0.01%
2019/03/06	53	24.65	2	24.95	24.65	51	48,546	0.11%
2019/03/05	22	25.03	8	24.89	24.60	14	48,447	0.03%
2019/03/04	10	25.48	27	25.44	26.25	-17	48,144	-0.04%
2019/02/27	10	24.45	4	24.10	24.10	6	47,438	0.01%
2019/02/26	16	24.58	8	24.58	24.25	8	47,534	0.02%
2019/02/25	1	24.05	21	24.25	24.55	-20	47,565	-0.04%
2019/02/22	20	23.20	2	23.60	23.15	18	47,565	0.04%
2019/02/21	3	23.45	5	23.41	23.45	-2	47,940	0.00%
2019/02/20	5	23.61	0	0.00	23.45	5	48,306	0.01%
2019/02/19	4	23.80	4	24.00	23.90	0	49,978	0.00%
2019/02/18	11.1	24.35	6	24.70	23.70	5.1	51,142	0.01%
2019/02/15	7	23.96	22	23.92	24.20	-15	51,091	-0.03%
2019/02/14	5.1	24.49	5	24.38	24.20	0.1	51,262	0.00%
2019/02/13	5	24.16	26	23.97	24.10	-21	51,254	-0.04%
2019/02/12	6	23.55	10	23.76	23.50	-4	50,880	-0.01%
2019/02/11	10	23.12	9	23.24	23.25	1	50,453	0.00%
2019/01/30	17	22.92	7	22.63	22.50	10	50,157	0.02%
2019/01/29	2	22.55	34	22.80	22.85	-32	49,844	-0.06%
2019/01/28	1	22.70	4	22.23	22.35	-3	49,256	-0.01%
2019/01/25	4	21.73	4	21.80	21.70	0	48,865	0.00%
2019/01/24	2	21.58	42	21.64	21.60	-40	48,687	-0.08%
2019/01/23	32	21.01	0	0.00	21.15	32	48,309	0.07%
2019/01/22	5	21.35	8	21.16	21.35	-3	48,270	-0.01%
2019/01/21	5	22.33	0	0.00	22.10	5	48,107	0.01%
2019/01/18	10	22.00	13	22.03	22.15	-3	47,932	-0.01%
2019/01/17	5	21.59	4	21.70	21.45	1	47,527	0.00%
2019/01/16	0	0.00	4	21.50	21.55	-4	47,486	-0.01%
2019/01/15	6	21.13	1	21.30	21.10	5	47,224	0.01%
2019/01/14	2	20.93	3	21.17	21.05	-1	47,003	0.00%
2019/01/11	16	21.28	3	21.33	21.20	13	46,587	0.03%
2019/01/10	1	22.05	0	0.00	22.10	1	45,563	0.00%
2019/01/09	20	22.82	5	22.62	22.05	15	45,111	0.03%
2019/01/08	3	24.35	6	24.45	24.45	-3	43,553	-0.01%
2019/01/07	6	24.48	3	24.78	24.10	3	43,384	0.01%
2019/01/04	19	23.86	6	23.94	23.90	13	42,886	0.03%
2019/01/03	6	23.33	17	23.92	24.20	-11	42,612	-0.03%
2019/01/02	0	0.00	6	22.88	23.10	-6	42,096	-0.01%
2018/12/28	6	22.60	3	23.10	22.30	3	41,712	0.01%
2018/12/27	5	22.98	15	22.76	23.20	-10	41,775	-0.02%
2018/12/26	4	21.68	3	22.10	21.20	1	40,818	0.00%
2018/12/25	2	22.38	3	22.50	22.05	-1	40,503	0.00%
2018/12/24	4	23.11	9	23.17	23.45	-5	40,305	-0.01%
2018/12/22	5	22.65	1	22.60	22.60	4	40,166	0.01%
2018/12/21	3	22.80	2	22.98	22.90	1	40,995	0.00%
2018/12/20	4	22.20	16	22.45	22.95	-12	40,686	-0.03%
2018/12/19	6	22.98	3	23.27	22.25	3	40,167	0.01%
2018/12/18	19	22.71	22	22.77	23.10	-3	40,020	-0.01%
2018/12/17	21	22.88	3	22.73	22.45	18	39,933	0.05%
2018/12/14	12	22.80	22	23.35	22.60	-10	39,015	-0.03%
2018/12/13	16	23.14	2	23.00	22.95	14	38,567	0.04%
2018/12/12	23	24.41	14	24.38	24.20	9	38,480	0.02%
2018/12/11	20	24.67	17	24.71	24.65	3	39,611	0.01%
2018/12/10	20	24.06	32	24.13	24.45	-12	39,067	-0.03%
2018/12/07	3	22.20	48	23.12	23.35	-45	37,090	-0.12%
2018/12/06	7	22.05	15	22.19	21.25	-8	36,201	-0.02%
2018/12/05	14	22.45	4	22.70	22.90	10	35,368	0.03%
2018/12/04	15	22.74	53	22.71	22.55	-38	35,143	-0.11%
2018/12/03	40	22.42	32	22.63	22.75	8	34,558	0.02%
2018/11/30	4	20.35	44	20.69	21.15	-40	33,688	-0.12%
2018/11/29	8	20.46	13	20.40	20.00	-5	32,619	-0.02%
2018/11/28	8	20.06	2	19.90	19.95	6	32,253	0.02%
2018/11/27	1	19.65	13	19.70	20.00	-12	32,012	-0.04%
2018/11/26	1	18.50	2	18.90	18.75	-1	31,484	0.00%
2018/11/23	3	18.85	3	18.82	18.70	0	31,339	0.00%
2018/11/22	5	19.23	0	0.00	18.65	5	31,097	0.02%
2018/11/21	2	19.93	6	19.88	20.05	-4	30,694	-0.01%
2018/11/20	1	19.50	4	19.85	19.95	-3	30,241	-0.01%
2018/11/19	6	19.93	1	19.80	19.80	5	30,093	0.02%
2018/11/16	4	19.68	8	19.69	19.65	-4	30,298	-0.01%
2018/11/15	3	17.77	46	18.47	18.70	-43	28,350	-0.15%
2018/11/14	3	16.83	5	16.94	17.00	-2	26,927	-0.01%
2018/11/13	6	16.12	0	0.00	16.85	6	26,700	0.02%
2018/11/12	3	16.70	8	16.60	16.70	-5	26,521	-0.02%
2018/11/09	0	0.00	13	16.14	16.15	-13	26,558	-0.05%
2018/11/08	14	15.93	6	15.75	15.80	8	26,801	0.03%
2018/11/07	2	15.55	19	16.05	16.10	-17	27,035	-0.06%
2018/11/06	13	15.51	2	15.65	15.45	11	27,593	0.04%
2018/11/05	0	0.00	10	15.94	16.00	-10	27,724	-0.04%
2018/11/02	6	15.70	2	15.65	15.60	4	28,102	0.01%
2018/11/01	11	15.33	8	15.55	15.60	3	27,894	0.01%
2018/10/31	11	15.10	49	14.99	15.05	-38	27,747	-0.14%
2018/10/30	50	14.61	2	14.65	14.65	48	27,564	0.17%
2018/10/29	16	15.30	8	14.94	14.60	8	27,263	0.03%
2018/10/26	7	16.01	6	16.07	15.90	1	26,957	0.00%
2018/10/25	6	15.93	3	15.97	16.00	3	26,810	0.01%
2018/10/24	0	0.00	18	16.32	16.45	-18	26,656	-0.07%
2018/10/23	2	16.10	37	16.10	16.00	-35	26,467	-0.13%
2018/10/22	4	16.08	9	16.34	16.35	-5	26,571	-0.02%
2018/10/19	40	16.19	0	0.00	16.20	40	26,532	0.15%
2018/10/17	3	16.25	10	16.12	16.05	-7	26,163	-0.03%
2018/10/16	14	16.12	1	16.50	15.85	13	25,958	0.05%
2018/10/15	2	16.25	0	0.00	16.30	2	25,623	0.01%
2018/10/12	48	15.92	40	16.16	16.45	8	25,490	0.03%
2018/10/11	9	15.84	4	16.10	15.80	5	25,153	0.02%
2018/10/09	22	17.90	35	19.09	17.55	-13	24,461	-0.05%
2018/10/08	31	19.10	5	18.65	19.20	26	23,636	0.11%
2018/10/05	2	19.03	2	18.85	18.65	0	23,400	0.00%
2018/10/04	1	19.30	3	19.25	19.15	-2	22,736	-0.01%
2018/10/03	6	19.84	3	19.65	19.50	3	22,549	0.01%
2018/10/02	2	19.70	0	0.00	19.55	2	22,337	0.01%
2018/10/01	12	20.31	8	20.13	20.15	4	21,979	0.02%
2018/09/28	9	20.28	42	20.29	20.05	-33	21,947	-0.15%
2018/09/27	8	19.96	0	0.00	19.55	8	21,033	0.04%
2018/09/26	4	20.05	3	20.07	20.00	1	20,762	0.00%
2018/09/25	17	19.89	31	19.91	20.30	-14	20,528	-0.07%
2018/09/21	1	19.15	2	19.20	19.10	-1	19,851	-0.01%
2018/09/20	5	19.91	16	19.94	19.75	-11	18,981	-0.06%
2018/09/19	3	19.80	15	20.13	19.70	-12	18,655	-0.06%
2018/09/18	9	20.10	11	19.81	19.85	-2	18,040	-0.01%
2018/09/17	14	20.05	49	19.98	20.05	-35	17,160	-0.20%
2018/09/14	4	18.70	44	18.67	19.00	-40	14,851	-0.27%
2018/09/13	15	18.23	3	18.35	18.15	12	14,092	0.09%
2018/09/12	20	17.86	3	17.98	18.15	17	13,716	0.12%
2018/09/11	15	17.65	10	17.40	17.70	5	13,564	0.04%
2018/09/10	1	16.95	0	0.00	16.90	1	13,926	0.01%
2018/09/07	0	0.00	10	17.74	17.60	-10	15,843	-0.06%
2018/09/06	8	18.27	2	18.00	18.00	6	16,187	0.04%
2018/09/05	31	18.30	41	18.23	18.20	-10	16,433	-0.06%
2018/09/04	4	18.10	12	18.13	18.10	-8	16,252	-0.05%
2018/09/03	3	18.10	0	0.00	17.75	3	15,655	0.02%
2018/08/31	7	17.60	0	0.00	17.60	7	15,537	0.05%
2018/08/30	1	17.80	0	0.00	17.80	1	15,546	0.01%
2018/08/29	2	17.95	0	0.00	17.85	2	15,551	0.01%
2018/08/28	2	18.10	4	18.19	18.00	-2	15,641	-0.01%
2018/08/27	7	18.01	0	0.00	17.95	7	15,741	0.04%
2018/08/24	10	17.87	11	17.98	18.00	-1	15,638	-0.01%
2018/08/23	23	17.77	39	18.05	18.20	-16	15,332	-0.10%
2018/08/22	1	17.15	5	17.10	17.20	-4	14,617	-0.03%
2018/08/20	19	17.47	2	16.98	17.00	17	14,688	0.12%
2018/08/17	2	18.05	12	17.88	17.60	-10	14,521	-0.07%
2018/08/16	41	17.41	17	17.70	17.85	24	14,172	0.17%
2018/08/15	9	17.39	40	17.34	17.25	-31	13,676	-0.23%
2018/08/14	1	17.40	2	17.35	17.40	-1	13,305	-0.01%
2018/08/13	30	17.25	70	17.21	17.10	-40	13,070	-0.31%
2018/08/10	14	16.73	0	0.00	16.65	14	12,408	0.11%
2018/08/09	22.2	16.82	13	16.76	17.00	9.2	12,170	0.08%
2018/08/06	0	0.00	3	16.15	16.15	-3	12,129	-0.02%
2018/08/03	0	0.00	2	15.95	16.10	-2	12,175	-0.02%
2018/08/02	7	15.95	0	0.00	15.95	7	12,278	0.06%
2018/07/31	1	16.30	10	16.35	16.25	-9	12,376	-0.07%
2018/07/30	2	16.25	5	16.40	16.40	-3	12,401	-0.02%
2018/07/25	2	16.45	0	0.00	16.55	2	12,586	0.02%
2018/07/20	2	16.35	0	0.00	16.40	2	12,842	0.02%
2018/07/19	6	16.57	0	0.00	16.45	6	13,167	0.05%
2018/07/18	0	0.00	2	16.40	16.35	-2	13,360	-0.01%
2018/07/16	0	0.00	10	16.20	16.20	-10	13,548	-0.07%
2018/07/13	0	0.00	1	16.15	16.20	-1	13,757	-0.01%
2018/07/12	0	0.00	46	16.03	16.10	-46	13,823	-0.33%
2018/07/10	13	15.95	0	0.00	15.95	13	13,873	0.09%
2018/07/09	7	15.50	0	0.00	15.50	7	13,935	0.05%
2018/07/06	10	15.49	0	0.00	15.40	10	14,054	0.07%
2018/07/05	4	15.95	2	16.15	16.15	2	13,880	0.01%
2018/07/04	9	15.75	0	0.00	15.85	9	13,881	0.06%
2018/07/03	3	15.97	1	16.10	15.80	2	13,830	0.01%
2018/06/29	3	16.27	10	16.26	16.30	-7	13,797	-0.05%
2018/06/28	1	16.10	10	16.25	16.10	-9	13,784	-0.07%
2018/06/26	2	16.45	1	16.40	16.40	1	13,846	0.01%
2018/06/25	1	17.05	7	16.96	16.90	-6	13,926	-0.04%
2018/06/22	8	16.91	10	16.90	16.90	-2	14,169	-0.01%
2018/06/21	2	17.15	0	0.00	17.10	2	14,225	0.01%
2018/06/20	26	17.21	11	17.30	17.20	15	14,345	0.10%
2018/06/19	29	17.57	13	17.73	17.40	16	14,405	0.11%
2018/06/15	144	18.59	37	18.77	17.70	107	14,212	0.75%	大買/鉅額交易
2018/06/14	16	17.55	9	17.66	17.70	7	12,301	0.06%
2018/06/13	9	17.31	6	17.37	17.15	3	12,135	0.02%
2018/06/12	0	0.00	1	17.10	17.05	-1	11,916	-0.01%
2018/06/08	25	17.17	3	17.10	17.15	22	12,277	0.18%
2018/06/07	0	0.00	1	17.15	17.10	-1	12,593	-0.01%
2018/06/06	2	17.25	6	17.32	17.25	-4	12,775	-0.03%
2018/06/05	7	17.25	10	17.30	17.25	-3	12,917	-0.02%
2018/06/04	43	17.31	42	17.33	17.60	1	13,377	0.01%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/31	10	17.00	5	16.80	16.80	5	13,361	0.04%
2018/05/30	7	16.80	0	0.00	16.80	7	13,572	0.05%
2018/05/29	1	17.15	0	0.00	17.05	1	13,743	0.01%
2018/05/28	2	17.40	0	0.00	17.40	2	14,087	0.01%
2018/05/25	2	17.35	1	17.30	17.20	1	14,339	0.01%
2018/05/22	2	17.55	0	0.00	17.50	2	15,826	0.01%
2018/05/21	2	17.53	18	17.57	17.65	-16	16,406	-0.10%
2018/05/18	2	17.20	0	0.00	17.05	2	16,817	0.01%
2018/05/17	1	17.65	1	17.55	17.50	0	17,382	0.00%
2018/05/16	4	17.45	0	0.00	17.50	4	17,687	0.02%
2018/05/15	1	17.45	14	17.36	17.35	-13	18,190	-0.07%
2018/05/14	5	17.31	1	17.45	17.15	4	19,184	0.02%
2018/05/11	9	17.32	0	0.00	17.15	9	19,930	0.05%
2018/05/10	2	17.43	2	17.43	17.35	0	20,996	0.00%
2018/05/09	1	17.25	7	17.35	17.15	-6	21,965	-0.03%
2018/05/08	3	17.22	7	17.22	17.20	-4	24,181	-0.02%
2018/05/04	4	16.86	0	0.00	16.75	4	27,077	0.01%
2018/05/03	1	17.15	10	17.25	17.25	-9	28,152	-0.03%
2018/05/02	0	0.00	7	17.05	17.05	-7	29,687	-0.02%
2018/04/30	2	16.90	6	17.09	16.80	-4	29,843	-0.01%
2018/04/27	6	16.39	1	16.85	16.50	5	30,038	0.02%
2018/04/26	7	17.09	1	16.90	16.60	6	30,253	0.02%
2018/04/25	9	16.21	8	16.73	16.80	1	30,650	0.00%
2018/04/24	9	17.01	0	0.00	16.90	9	30,719	0.03%
2018/04/23	4	17.95	0	0.00	17.95	4	31,375	0.01%
2018/04/20	0	0.00	3	18.25	18.25	-3	31,439	-0.01%
2018/04/19	6	18.08	1	18.25	18.20	5	31,528	0.02%
2018/04/18	2	18.10	4	18.05	18.05	-2	31,638	-0.01%
2018/04/16	9	18.37	0	0.00	18.35	9	31,826	0.03%
2018/04/13	15	18.62	15	18.92	18.75	0	32,570	0.00%
2018/04/12	1	18.40	1	18.80	18.65	0	32,799	0.00%
2018/04/11	2	18.15	0	0.00	18.00	2	32,798	0.01%
2018/04/10	0	0.00	2	18.10	18.10	-2	32,831	-0.01%
2018/04/09	7	18.15	0	0.00	18.15	7	32,971	0.02%
2018/04/02	1	18.85	0	0.00	18.75	1	33,166	0.00%
2018/03/31	8	19.09	1	18.95	18.85	7	33,427	0.02%
2018/03/29	1	18.85	0	0.00	18.85	1	33,733	0.00%
2018/03/28	8	19.43	0	0.00	19.20	8	33,833	0.02%
2018/03/27	2	19.15	7	19.44	19.65	-5	33,767	-0.01%
2018/03/26	8	19.02	3	19.08	18.90	5	33,654	0.01%
2018/03/23	2	18.60	1	18.70	18.70	1	33,972	0.00%
2018/03/22	12	19.35	27	19.49	19.20	-15	34,072	-0.04%
2018/03/21	7	20.02	3	19.92	19.95	4	34,411	0.01%
2018/03/20	1	19.80	13	20.06	20.05	-12	34,540	-0.03%
2018/03/19	15	20.04	21	19.78	19.80	-6	34,878	-0.02%
2018/03/16	5	20.07	0	0.00	19.75	5	35,823	0.01%
2018/03/15	16	20.23	6	20.29	20.05	10	36,500	0.03%
2018/03/14	2	19.85	2	19.95	19.85	0	36,260	0.00%
2018/03/13	8	20.24	8.5	20.21	20.15	-0.5	36,428	0.00%
2018/03/12	17	19.82	0	0.00	19.85	17	36,767	0.05%
2018/03/09	2	19.78	6	19.82	19.55	-4	36,757	-0.01%
2018/03/08	9	19.65	4	19.79	19.80	5	36,560	0.01%
2018/03/07	8	19.20	21	18.92	19.10	-13	35,992	-0.04%
2018/03/06	0	0.00	11	19.18	19.25	-11	35,838	-0.03%
2018/03/05	32	19.09	11	19.68	18.80	21	35,853	0.06%
2018/03/02	4	19.68	21	19.60	19.55	-17	35,579	-0.05%
2018/03/01	18	20.23	5	20.43	20.15	13	35,353	0.04%
2018/02/27	4	19.99	0	0.00	20.20	4	34,992	0.01%
2018/02/26	10	19.93	0	0.00	19.90	10	34,738	0.03%
2018/02/23	23	20.34	7	20.24	20.20	16	34,638	0.05%
2018/02/22	7	20.23	28	20.48	20.60	-21	34,304	-0.06%
2018/02/21	16	19.66	23	20.00	19.90	-7	33,667	-0.02%
2018/02/12	4	19.00	1	18.70	18.50	3	33,096	0.01%
2018/02/09	6	17.83	20	18.20	19.00	-14	32,711	-0.04%
2018/02/08	2	18.50	8	19.44	18.70	-6	32,221	-0.02%
2018/02/07	20	19.83	144	19.85	19.35	-124	31,995	-0.39%	大賣/鉅額交易
2018/02/06	45	19.28	36	19.71	19.05	9	31,452	0.03%
2018/02/05	40	20.95	12	20.57	21.00	28	30,419	0.09%
2018/02/02	55	21.12	54	20.97	20.90	1	29,702	0.00%
2018/02/01	35	21.18	57	21.27	21.10	-22	28,889	-0.08%
2018/01/31	9	20.28	82.7	20.71	21.20	-73.7	28,550	-0.26%
2018/01/30	54	20.16	19	19.79	19.60	35	26,485	0.13%
2018/01/29	24	19.19	85	19.18	19.80	-61	25,279	-0.24%
2018/01/26	55	18.83	27	18.78	18.55	28	24,190	0.12%
2018/01/25	160	18.62	82	18.37	18.60	78	23,074	0.34%	大買/
2018/01/24	4	17.43	4	17.30	17.30	0	21,455	0.00%
2018/01/23	1	17.30	8	17.56	17.70	-7	21,151	-0.03%
2018/01/22	9	17.37	6	17.30	17.15	3	20,782	0.01%
2018/01/19	9	17.91	17	18.02	17.85	-8	20,467	-0.04%
2018/01/18	28	17.91	9	18.01	17.85	19	19,948	0.10%
2018/01/17	6	17.94	61	17.96	17.90	-55	19,607	-0.28%
2018/01/16	0	0.00	9	17.40	17.55	-9	18,760	-0.05%
2018/01/15	4	17.31	1	17.20	17.10	3	18,568	0.02%
2018/01/12	10	17.51	14	17.51	17.50	-4	18,286	-0.02%
2018/01/11	1	17.05	5	17.18	17.30	-4	17,938	-0.02%
2018/01/10	1	17.00	94	17.00	16.85	-93	17,791	-0.52%
2018/01/09	27	17.50	36	17.53	17.30	-9	17,540	-0.05%
2018/01/08	3	17.18	15	17.16	17.15	-12	16,729	-0.07%
2018/01/05	0	0.00	4	16.90	16.90	-4	16,330	-0.02%
2018/01/04	97	16.61	3	16.60	16.65	94	16,125	0.58%
2018/01/03	23	16.69	12	16.81	16.60	11	16,023	0.07%
2018/01/02	5	16.40	8	16.69	16.80	-3	15,821	-0.02%

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

...詳全文

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

...詳全文

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

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

台中銀-豐原券商分點個股進出
台中銀-豐原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

台中銀-豐原 券商分點個股進出 台中銀-豐原 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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析