欣興 (3037)-安泰券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▲0.5
漲幅
+0.27%
成交量
5,952張
產業
上市電子零組件類股
2749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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	182.00	2	181.75	182.50	-1	15,873	-0.01%
2024/05/21	0	0.00	2	182.25	182.00	-2	16,037	-0.01%
2024/05/16	2	183.75	0.2	185.50	183.00	1.8	17,068	0.01%
2024/05/15	1	182.50	1	184.09	182.50	0	17,079	0.00%
2024/05/14	3	183.83	2	184.25	183.50	1	17,191	0.01%
2024/05/13	0	0.00	2	185.00	186.50	-2	17,219	-0.01%
2024/05/10	0	0.00	2	190.50	190.00	-2	17,236	-0.01%
2024/05/09	3	193.00	5.1	192.88	190.50	-2.1	17,221	-0.01%
2024/05/08	0	0.00	4	188.63	189.00	-4	17,053	-0.02%
2024/05/07	0.7	182.00	0	0.00	182.00	0.7	16,965	0.00%
2024/05/06	1	184.00	6	183.25	184.00	-5	17,182	-0.03%
2024/05/03	2	178.50	1	179.00	176.00	1	17,232	0.01%
2024/05/02	1	178.00	0	0.00	178.00	1	17,587	0.01%
2024/04/29	2	184.00	4	183.25	184.00	-2	17,823	-0.01%
2024/04/26	5	182.70	2	180.50	182.50	3	18,070	0.02%
2024/04/25	7	187.79	9	188.33	184.00	-2	18,192	-0.01%
2024/04/24	2	185.50	7.2	185.42	187.00	-5.2	17,703	-0.03%
2024/04/23	2	170.50	0	0.00	170.00	2	17,511	0.01%
2024/04/22	1.2	168.17	0	0.00	167.50	1.2	17,483	0.01%
2024/04/19	5.1	170.42	1	172.00	170.00	4.1	17,462	0.02%
2024/04/18	1	179.50	3	179.00	178.50	-2	17,256	-0.01%
2024/04/17	5.5	176.27	2	177.25	179.00	3.5	17,275	0.02%
2024/04/16	7	177.50	0	0.00	177.00	7	17,189	0.04%
2024/04/15	3.1	183.02	1	182.50	182.50	2.1	17,092	0.01%
2024/04/12	2	190.00	1	193.50	194.00	1	16,828	0.01%
2024/04/11	0	0.00	1	189.50	192.50	-1	16,964	-0.01%
2024/04/10	1.1	192.09	0	0.00	191.50	1.1	17,078	0.01%
2024/04/09	5	194.20	2	192.00	193.50	3	17,147	0.02%
2024/04/08	2	199.50	6	198.75	199.00	-4	17,073	-0.02%
2024/04/02	2	194.00	1	196.00	193.50	1	16,766	0.01%
2024/04/01	2	195.00	2	196.00	193.00	0	16,727	0.00%
2024/03/29	3	191.83	5.2	192.58	191.00	-2.2	16,622	-0.01%
2024/03/28	2	190.00	3	191.17	190.00	-1	16,502	-0.01%
2024/03/27	1	189.50	1	192.50	191.50	0	16,503	0.00%
2024/03/26	2	192.00	4	192.50	190.00	-2	16,579	-0.01%
2024/03/25	1	196.00	7.3	196.06	198.00	-6.3	16,372	-0.04%
2024/03/22	1	199.00	5	197.20	200.00	-4	16,352	-0.02%
2024/03/21	10.1	200.45	8.1	199.87	200.00	2.1	16,283	0.01%
2024/03/20	5	195.40	13.5	196.57	196.50	-8.5	16,104	-0.05%
2024/03/19	11	190.27	20.1	193.25	192.50	-9.1	15,743	-0.06%
2024/03/18	6	180.25	11	182.23	187.00	-5	15,167	-0.03%
2024/03/15	6	173.42	1	174.00	172.00	5	14,782	0.03%
2024/03/14	1	178.50	3	179.33	177.50	-2	14,960	-0.01%
2024/03/13	1	182.00	1	179.50	177.50	0	14,974	0.00%
2024/03/12	0	0.00	6	181.08	182.00	-6	14,884	-0.04%
2024/03/11	1	177.00	1	175.00	177.00	0	14,746	0.00%
2024/03/08	1	172.50	2	174.00	173.50	-1	14,819	-0.01%
2024/03/07	2	173.75	3	174.17	172.50	-1	14,725	-0.01%
2024/03/06	8.1	174.50	1	173.50	174.00	7.1	14,683	0.05%
2024/03/05	1	183.50	1	179.00	178.00	0	14,731	0.00%
2024/03/04	1	181.00	4	180.75	180.50	-3	14,948	-0.02%
2024/03/01	1	178.00	15	178.30	178.00	-14	15,050	-0.09%
2024/02/29	6.6	175.73	1	176.50	179.50	5.6	14,991	0.04%
2024/02/27	19.8	181.43	18	179.75	179.00	1.8	14,636	0.01%
2024/02/26	2	193.25	16.7	194.78	196.00	-14.7	13,782	-0.11%
2024/02/23	0	0.00	2	191.00	188.00	-2	13,574	-0.01%
2024/02/22	5	189.20	6	189.33	189.00	-1	13,899	-0.01%
2024/02/21	2	189.50	3	189.50	189.50	-1	13,926	-0.01%
2024/02/20	5	190.60	5	189.60	190.50	0	13,945	0.00%
2024/02/19	6	191.00	25.1	191.06	192.50	-19.1	13,727	-0.14%
2024/02/16	3	181.50	6	181.58	182.00	-3	13,206	-0.02%
2024/02/15	7	178.14	6	180.33	180.50	1	13,208	0.01%
2024/02/05	4	176.13	4	177.50	176.50	0	13,201	0.00%
2024/02/02	1	178.50	15	179.43	180.00	-14	13,273	-0.11%
2024/02/01	0	0.00	4	177.00	177.50	-4	13,239	-0.03%
2024/01/31	5	176.30	0.1	177.50	176.00	4.9	13,263	0.04%
2024/01/30	3	177.50	6.1	179.06	178.00	-3.1	13,303	-0.02%
2024/01/29	1	178.00	2.2	177.74	178.00	-1.2	13,226	-0.01%
2024/01/26	7	172.43	3	172.33	171.50	4	13,187	0.03%
2024/01/25	2	173.75	9	175.00	175.50	-7	13,195	-0.05%
2024/01/24	12	170.92	0	0.00	169.50	12	12,861	0.09%
2024/01/23	1	172.50	1	173.00	174.50	0	12,765	0.00%
2024/01/22	2	173.75	3	173.84	175.00	-1	12,782	-0.01%
2024/01/19	0	0.00	8.1	166.39	169.50	-8.1	12,792	-0.06%
2024/01/17	0	159.50	0	0.00	158.50	0	12,936	0.00%
2024/01/16	0	0.00	1	159.50	162.00	-1	13,170	-0.01%
2024/01/15	1	161.00	0	0.00	159.50	1	13,188	0.01%
2024/01/12	0	0.00	4	159.00	159.00	-4	13,212	-0.03%
2024/01/11	3.1	160.85	0	0.00	160.50	3.1	13,277	0.02%
2024/01/09	0	0.00	1	162.50	162.50	-1	13,506	-0.01%
2024/01/08	2	162.00	0	0.00	161.00	2	13,686	0.01%
2024/01/05	3	163.17	1	161.00	160.00	2	13,824	0.01%
2024/01/04	2	166.97	1	165.50	164.50	1	13,724	0.01%
2024/01/03	2.1	169.50	0	0.00	170.00	2.1	13,823	0.01%
2024/01/02	0	174.00	0	0.00	173.00	0	13,782	0.00%
2023/12/29	1	175.50	1	176.00	176.00	0	13,827	0.00%
2023/12/28	1	178.00	10	175.95	175.50	-9	13,892	-0.06%
2023/12/26	1	176.00	6	177.83	177.50	-5	14,136	-0.04%
2023/12/22	5	176.60	1	178.50	175.00	4	14,389	0.03%
2023/12/21	2	173.50	10	179.00	179.00	-8	14,380	-0.06%
2023/12/20	0	0.00	3	174.83	173.00	-3	14,324	-0.02%
2023/12/19	0	175.00	0	0.00	174.50	0	14,450	0.00%
2023/12/18	2	177.50	2	177.50	176.00	0	14,520	0.00%
2023/12/15	1	180.50	3	181.50	182.00	-2	14,636	-0.01%
2023/12/14	4	179.50	4	179.25	180.50	0	14,685	0.00%
2023/12/13	1	176.50	0	0.00	177.00	1	14,720	0.01%
2023/12/12	7	176.79	6.1	176.92	176.00	0.9	15,164	0.01%
2023/12/11	10	179.10	16	178.94	178.00	-6	15,193	-0.04%
2023/12/08	4	173.13	6	173.50	174.50	-2	14,950	-0.01%
2023/12/07	3	170.17	1	170.50	168.50	2	15,016	0.01%
2023/12/06	4	170.88	0	0.00	170.00	4	15,083	0.03%
2023/12/05	2	173.50	6	172.00	171.50	-4	15,110	-0.03%
2023/12/04	0	0.00	4	175.75	177.00	-4	14,993	-0.03%
2023/12/01	2	175.75	6	177.00	176.00	-4	14,991	-0.03%
2023/11/30	1	177.00	3	175.00	177.00	-2	14,954	-0.01%
2023/11/29	13	174.12	12.1	174.37	175.00	0.9	14,807	0.01%
2023/11/28	1	167.50	1.1	170.18	170.00	-0.1	14,628	0.00%
2023/11/27	1	166.50	4	165.88	164.50	-3	14,593	-0.02%
2023/11/24	3	167.67	3.2	167.17	167.00	-0.2	14,773	0.00%
2023/11/23	5.5	168.59	1	168.00	168.00	4.5	15,109	0.03%
2023/11/22	9	169.33	2	170.75	171.00	7	15,101	0.05%
2023/11/21	5	166.50	15.2	167.12	168.50	-10.2	15,184	-0.07%
2023/11/20	1	160.00	3	161.50	160.00	-2	15,423	-0.01%
2023/11/17	3.1	157.84	2.1	158.02	159.00	1.1	15,336	0.01%
2023/11/16	0	0.00	3	155.33	155.00	-3	15,363	-0.02%
2023/11/15	2	155.50	1	157.00	154.50	1	15,352	0.01%
2023/11/14	4	153.63	0	0.00	153.00	4	15,321	0.03%
2023/11/13	3	156.17	9	155.83	156.00	-6	15,446	-0.04%
2023/11/10	7	150.93	2	151.00	151.00	5	15,571	0.03%
2023/11/09	2.5	153.30	1	154.00	154.50	1.5	15,603	0.01%
2023/11/08	2	154.50	8	154.69	154.50	-6	15,739	-0.04%
2023/11/07	10	154.50	2	154.50	153.50	8	15,824	0.05%
2023/11/06	14	156.21	6	157.67	158.00	8	16,019	0.05%
2023/11/03	0	0.00	8	154.00	155.50	-8	16,388	-0.05%
2023/11/02	5	149.60	7	149.14	151.00	-2	16,370	-0.01%
2023/11/01	1	143.00	2	144.75	144.50	-1	16,377	-0.01%
2023/10/31	4	144.75	2	147.00	143.00	2	16,639	0.01%
2023/10/30	4.1	146.41	18	148.25	145.50	-13.9	17,143	-0.08%
2023/10/27	2	147.00	4	148.75	147.00	-2	17,194	-0.01%
2023/10/26	15.4	150.64	7	149.14	149.00	8.4	17,353	0.05%
2023/10/25	2	157.00	8	159.13	157.00	-6	17,380	-0.03%
2023/10/24	14	154.71	8	156.06	157.00	6	17,972	0.03%
2023/10/23	4.1	161.85	1	159.00	158.50	3.1	18,580	0.02%
2023/10/20	1.1	156.45	7	157.29	161.00	-5.9	19,659	-0.03%
2023/10/19	1	161.00	5	159.70	160.00	-4	20,246	-0.02%
2023/10/18	9.4	161.70	0	0.00	160.00	9.4	20,714	0.05%
2023/10/17	1	166.50	6	169.50	166.50	-5	21,177	-0.02%
2023/10/16	8.1	164.67	4	164.50	164.50	4.1	22,565	0.02%
2023/10/13	7.1	169.28	0	0.00	169.00	7.1	23,739	0.03%
2023/10/12	11	171.86	0	0.00	171.50	11	24,128	0.05%
2023/10/11	4.1	173.35	14	174.21	171.50	-10	24,906	-0.04%
2023/10/06	4.1	172.12	6	171.50	172.50	-1.9	25,550	-0.01%
2023/10/05	7	173.43	1	173.50	172.50	6	25,793	0.02%
2023/10/04	2	172.75	2	173.75	174.00	0	25,809	0.00%
2023/10/03	0.1	176.50	0	0.00	175.50	0.1	25,840	0.00%
2023/10/02	0	0.00	3	178.83	178.50	-3	26,042	-0.01%
2023/09/28	1	174.00	2	173.25	173.50	-1	26,337	0.00%
2023/09/27	7	173.43	10	173.00	173.50	-3	26,484	-0.01%
2023/09/26	2.1	177.00	0	0.00	176.00	2.1	26,457	0.01%
2023/09/25	5	178.60	3	177.83	178.50	2	26,596	0.01%
2023/09/22	6	177.67	4	178.25	181.00	2	26,579	0.01%
2023/09/21	16.1	180.57	5	180.80	180.50	11.1	26,499	0.04%
2023/09/20	12.1	185.28	2	185.50	183.50	10.1	26,558	0.04%
2023/09/19	5	190.50	5	189.60	188.50	0	26,571	0.00%
2023/09/18	13.1	186.64	0	0.00	184.50	13.1	26,467	0.05%
2023/09/15	8	190.38	25	190.36	190.50	-17	26,386	-0.06%
2023/09/14	2	187.00	6	186.25	186.00	-4	26,171	-0.02%
2023/09/13	6	185.25	10.1	184.05	181.50	-4.1	26,200	-0.02%
2023/09/12	3	181.49	17	181.94	185.00	-14	26,428	-0.05%
2023/09/11	3	181.83	0	0.00	179.50	3	26,684	0.01%
2023/09/08	3	181.33	0	0.00	181.00	3	26,828	0.01%
2023/09/07	1	185.00	1	185.50	184.50	0	27,295	0.00%
2023/09/06	5	186.40	3.3	186.00	187.00	1.7	27,500	0.01%
2023/09/05	1	185.00	0	0.00	186.50	1	27,786	0.00%
2023/09/04	2	184.00	3	183.33	185.00	-1	28,511	0.00%
2023/09/01	4.5	183.06	2	184.00	182.00	2.5	28,870	0.01%
2023/08/31	5	184.30	3.1	185.00	185.50	1.9	29,026	0.01%
2023/08/30	3	186.00	11	184.91	184.00	-8	29,139	-0.03%
2023/08/29	14	182.89	20	183.15	184.00	-6	29,237	-0.02%
2023/08/28	6	178.00	2	179.50	176.00	4	29,112	0.01%
2023/08/25	13.1	181.31	8	180.81	179.50	5.1	29,448	0.02%
2023/08/24	40	187.05	24.3	185.70	189.00	15.7	29,388	0.05%
2023/08/23	4	176.13	5	176.50	177.00	-1	29,334	0.00%
2023/08/22	1	171.50	1.1	174.68	176.00	-0.1	30,062	0.00%
2023/08/21	2	173.25	23	173.80	172.50	-21	31,063	-0.07%
2023/08/18	13	175.58	5	173.50	174.50	8	31,230	0.03%
2023/08/17	6	178.92	9	178.94	180.50	-3	31,514	-0.01%
2023/08/16	25	178.14	4.1	178.15	178.00	21	31,889	0.07%
2023/08/15	2	174.75	11.1	175.64	175.50	-9.1	31,957	-0.03%
2023/08/14	1	171.00	2	170.00	170.50	-1	32,426	0.00%
2023/08/11	2	174.75	0	0.00	174.50	2	32,885	0.01%
2023/08/10	5	178.11	4	178.75	177.00	1	33,081	0.00%
2023/08/09	2	185.50	5	185.30	184.00	-3	33,007	-0.01%
2023/08/08	1	178.00	2	178.25	178.50	-1	32,919	0.00%
2023/08/07	7	180.36	2	181.50	182.00	5	33,012	0.02%
2023/08/04	6	176.83	2	178.00	177.50	4	33,076	0.01%
2023/08/02	13.1	183.97	2	179.75	180.00	11.1	33,196	0.03%
2023/08/01	6.1	185.52	3	188.33	186.00	3.1	33,560	0.01%
2023/07/31	5.1	185.10	4	188.25	184.50	1.1	33,969	0.00%
2023/07/28	7	189.93	5	190.50	191.00	2	33,919	0.01%
2023/07/27	15.6	192.72	7	192.29	190.50	8.6	33,959	0.03%
2023/07/26	13	200.54	25.2	200.19	197.50	-12.1	33,805	-0.04%
2023/07/25	24.1	201.27	21.1	198.30	195.50	3.1	33,790	0.01%
2023/07/24	18.1	197.42	18	199.11	199.50	0.1	32,927	0.00%
2023/07/21	14.3	190.41	9	190.72	190.50	5.3	32,768	0.02%
2023/07/20	19.1	199.81	11	197.68	196.50	8.1	32,526	0.02%
2023/07/19	36	204.33	21	202.36	203.00	15	32,017	0.05%
2023/07/18	31	188.87	30.5	191.59	200.00	0.6	30,787	0.00%
2023/07/17	17	185.97	12.1	186.31	182.00	4.9	29,625	0.02%
2023/07/14	23	184.57	30.1	185.08	187.00	-7.1	29,371	-0.02%
2023/07/13	16	171.56	25.1	174.68	175.50	-9.1	28,676	-0.03%
2023/07/12	4	169.50	17	170.35	171.00	-13	27,913	-0.05%
2023/07/11	9	169.56	9	169.33	169.00	0	27,712	0.00%
2023/07/10	8	169.19	2	170.00	167.00	6	27,827	0.02%
2023/07/07	9	168.56	7	170.93	170.00	2	27,843	0.01%
2023/07/06	17.1	171.07	9	171.39	169.00	8.1	27,676	0.03%
2023/07/05	8.1	182.42	3	183.00	178.00	5.1	27,240	0.02%
2023/07/04	3.1	178.66	9.1	178.41	180.00	-6.1	27,075	-0.02%
2023/07/03	22.1	178.37	5	179.10	179.50	17.1	27,204	0.06%
2023/06/30	2	174.50	5	173.90	176.00	-3	27,500	-0.01%
2023/06/29	23.1	173.38	4	173.63	174.00	19.1	28,041	0.07%
2023/06/28	6.1	177.52	2	173.75	173.00	4.1	28,063	0.01%
2023/06/27	2	175.25	1	177.00	177.00	1	28,482	0.00%
2023/06/26	3.2	181.14	1	180.00	180.00	2.2	28,569	0.01%
2023/06/21	2	187.75	5	186.90	187.00	-3	29,175	-0.01%
2023/06/20	3	187.17	15	185.77	188.50	-12	29,637	-0.04%
2023/06/19	4.1	187.24	22.1	188.41	185.50	-18.1	29,823	-0.06%
2023/06/16	17.1	187.78	26	185.92	189.50	-8.9	30,056	-0.03%
2023/06/15	14	184.32	11.2	184.87	186.50	2.8	29,855	0.01%
2023/06/14	14	180.32	10	179.20	180.50	4	29,629	0.01%
2023/06/13	19	177.50	14.5	179.20	180.00	4.5	29,512	0.02%
2023/06/12	4	171.88	2	173.25	172.50	2	29,054	0.01%
2023/06/09	14.2	169.00	26	168.85	171.50	-11.8	28,957	-0.04%
2023/06/08	22.4	168.62	11.3	167.83	167.00	11.1	28,788	0.04%
2023/06/07	16.1	175.82	19	175.95	176.00	-2.9	28,229	-0.01%
2023/06/06	8.1	179.06	30	178.87	177.00	-21.9	28,025	-0.08%
2023/06/05	6	181.83	2.1	183.45	181.00	3.9	28,021	0.01%
2023/06/02	6.3	182.68	18	181.94	182.00	-11.7	27,967	-0.04%
2023/06/01	6	180.58	0	0.00	181.00	6	27,935	0.02%
2023/05/31	17.1	180.32	5	180.30	180.50	12.1	28,316	0.04%
2023/05/30	12	179.63	4	179.88	180.00	8	28,128	0.03%
2023/05/29	16	182.22	2.1	181.26	182.50	14	28,229	0.05%
2023/05/26	33	187.39	30.1	187.30	185.50	2.9	28,279	0.01%
2023/05/25	10.2	178.83	26.2	179.16	180.50	-16	27,771	-0.06%
2023/05/24	2	166.00	4	167.38	167.50	-2	26,934	-0.01%
2023/05/23	9	165.39	12	165.17	167.00	-3	26,869	-0.01%
2023/05/22	23.1	164.77	20.3	161.45	161.00	2.8	26,560	0.01%
2023/05/19	3	167.33	14.1	167.18	170.00	-11.1	26,206	-0.04%
2023/05/18	23	167.35	23	169.72	167.50	0	26,351	0.00%
2023/05/17	4	164.88	25.2	165.04	165.00	-21.2	26,099	-0.08%
2023/05/16	7	159.71	24	160.67	161.00	-17	25,638	-0.07%
2023/05/15	8	157.00	3	156.33	156.00	5	25,354	0.02%
2023/05/12	10	158.90	5	158.90	160.00	5	25,345	0.02%
2023/05/11	11	157.59	13	156.88	156.00	-2	25,166	-0.01%
2023/05/10	3.1	156.55	7.1	158.06	158.00	-4	25,089	-0.02%
2023/05/09	10.4	159.91	24	159.46	160.50	-13.6	25,096	-0.05%
2023/05/08	5	160.80	41.3	159.70	161.00	-36.3	25,088	-0.14%
2023/05/05	6	150.00	34	151.49	152.50	-28	24,541	-0.11%
2023/05/04	4	145.88	17.5	146.49	148.50	-13.5	24,440	-0.06%
2023/05/03	3	146.00	17	145.65	147.00	-14	24,546	-0.06%
2023/05/02	9	144.44	39	145.00	143.50	-30	24,416	-0.12%
2023/04/28	5	142.60	48.1	144.33	145.00	-43.1	24,457	-0.18%
2023/04/27	12.1	137.50	8	135.56	136.50	4.1	23,763	0.02%
2023/04/26	13	138.92	11.1	139.85	139.00	1.9	23,835	0.01%
2023/04/25	21	135.29	3	138.50	135.00	18	23,701	0.08%
2023/04/24	4	137.75	8	137.63	139.50	-4	23,545	-0.02%
2023/04/21	13	136.77	6	137.42	136.50	7	23,472	0.03%
2023/04/20	22	135.66	14.1	134.48	135.50	7.9	23,368	0.03%
2023/04/19	9.2	133.96	6	134.50	132.50	3.2	23,543	0.01%
2023/04/18	9	138.17	1	136.50	136.50	8	23,617	0.03%
2023/04/17	5	138.10	0	0.00	139.00	5	23,761	0.02%
2023/04/14	5	139.30	2	139.75	139.00	3	23,949	0.01%
2023/04/13	4.1	140.12	9	139.56	139.50	-4.9	23,954	-0.02%
2023/04/12	22	142.52	8.1	141.69	142.00	13.9	23,932	0.06%
2023/04/11	5	144.20	1	144.00	143.00	4	23,978	0.02%
2023/04/07	12	144.50	1	145.00	144.50	11	24,146	0.05%
2023/04/06	2	143.25	5	143.20	144.00	-3	24,192	-0.01%
2023/03/31	16.1	148.31	7	148.00	147.50	9.1	24,432	0.04%
2023/03/30	9	146.94	17.1	147.14	147.50	-8.1	24,442	-0.03%
2023/03/29	5	141.50	9	140.89	140.50	-4	24,829	-0.02%
2023/03/28	30.2	142.10	28.1	140.70	138.50	2.1	25,628	0.01%
2023/03/27	10	146.05	5.1	144.91	145.50	4.9	25,225	0.02%
2023/03/24	14.6	148.70	17	149.06	148.00	-2.4	25,244	-0.01%
2023/03/23	9.1	144.51	41.4	142.74	146.00	-32.3	24,511	-0.13%
2023/03/22	11	140.36	31.2	141.03	140.00	-20.2	24,185	-0.08%
2023/03/21	9.1	137.24	11	138.14	138.50	-1.9	24,170	-0.01%
2023/03/20	2	135.50	8	135.19	135.50	-6	23,881	-0.03%
2023/03/17	0	0.00	9	133.11	134.00	-9	24,105	-0.04%
2023/03/16	16	130.75	1	129.50	129.50	15	24,434	0.06%
2023/03/15	1	132.50	3	131.67	131.00	-2	25,342	-0.01%
2023/03/14	4.1	131.15	2	131.25	130.50	2.1	25,725	0.01%
2023/03/13	9	130.33	2	131.00	133.50	7	26,381	0.03%
2023/03/10	13.2	132.73	21.1	133.04	131.50	-7.9	26,488	-0.03%
2023/03/09	15	136.63	2.2	136.98	136.00	12.8	27,683	0.05%
2023/03/08	13	136.92	12	136.50	137.00	1	27,666	0.00%
2023/03/07	5	136.30	7.1	136.08	136.50	-2.1	27,869	-0.01%
2023/03/06	1	138.50	20.1	138.07	138.50	-19.1	27,852	-0.07%
2023/03/03	25.1	136.74	13	137.19	136.50	12.1	28,013	0.04%
2023/03/02	12	132.46	9	133.28	134.00	3	27,673	0.01%
2023/03/01	7	128.93	8	129.38	131.50	-1	27,695	0.00%
2023/02/24	29.3	128.86	11	129.14	128.00	18.3	27,536	0.07%
2023/02/23	22	134.36	24	133.60	134.00	-2	27,064	-0.01%
2023/02/22	15.5	134.07	5	133.60	133.50	10.5	27,349	0.04%
2023/02/21	9	137.67	0	0.00	137.50	9	27,513	0.03%
2023/02/20	4	137.00	0	0.00	136.50	4	27,910	0.01%
2023/02/17	7	136.14	5	136.00	136.00	2	28,466	0.01%
2023/02/16	19	138.37	21	138.10	138.50	-2	29,275	-0.01%
2023/02/15	2	134.50	17	135.32	137.50	-15	30,468	-0.05%
2023/02/14	4	131.50	10	131.70	131.50	-6	30,890	-0.02%
2023/02/13	10	128.95	2	129.00	128.50	8	32,245	0.02%
2023/02/10	10	130.05	2	129.75	129.00	8	33,137	0.02%
2023/02/09	14	132.25	3	132.33	132.50	11	33,431	0.03%
2023/02/08	1.1	131.45	101	130.71	131.50	-99.9	33,774	-0.30%	大賣/
2023/02/07	5	130.20	6	130.00	130.00	-1	33,943	0.00%
2023/02/06	42	129.69	6.2	130.60	129.00	35.8	34,204	0.10%
2023/02/03	6	139.08	52	138.55	137.00	-46	34,062	-0.14%
2023/02/02	20	142.83	8	143.19	143.50	12	34,277	0.04%
2023/02/01	13.3	140.71	11	141.41	141.50	2.3	34,457	0.01%
2023/01/31	2.1	135.55	4	136.50	136.50	-1.9	34,564	-0.01%
2023/01/30	9	133.06	24.3	135.00	136.00	-15.3	35,279	-0.04%
2023/01/17	4	126.88	0	0.00	127.00	4	35,331	0.01%
2023/01/16	7	128.57	5	129.90	128.00	2	36,209	0.01%
2023/01/13	11	127.09	16	126.91	126.00	-5	36,404	-0.01%
2023/01/12	5	127.20	1	125.00	125.00	4	36,934	0.01%
2023/01/11	2	127.50	5	127.20	128.00	-3	37,413	-0.01%
2023/01/10	10.1	126.16	2	126.25	126.50	8.1	37,953	0.02%
2023/01/09	2	125.25	19.1	125.87	127.50	-17.1	38,592	-0.04%
2023/01/06	4	123.13	2.1	121.07	123.00	1.9	38,463	0.01%
2023/01/05	9.1	118.95	6	119.92	119.00	3.1	38,437	0.01%
2023/01/04	11	120.09	3	120.00	120.00	8	38,524	0.02%
2023/01/03	7	119.93	15	121.47	122.00	-8	38,642	-0.02%
2022/12/29	7	120.71	7	121.07	121.50	0	38,945	0.00%
2022/12/28	11	120.95	3	120.17	120.00	8	39,277	0.02%
2022/12/27	2	123.50	8	122.88	122.50	-6	39,633	-0.02%
2022/12/26	7	122.71	1	122.50	123.00	6	39,842	0.02%
2022/12/23	13	122.73	14	123.39	125.00	-1	40,196	0.00%
2022/12/22	19.1	122.19	7	121.79	122.00	12.1	40,091	0.03%
2022/12/21	6.1	121.42	17	121.50	120.50	-10.9	40,102	-0.03%
2022/12/20	62.2	127.94	288	129.73	126.50	-225.8	39,454	-0.57%	大賣/鉅額交易
2022/12/19	5.1	140.40	3	140.83	140.50	2.1	38,921	0.01%
2022/12/16	11.2	143.28	5	142.40	142.00	6.2	38,881	0.02%
2022/12/15	7	148.00	4	148.50	149.00	3	38,834	0.01%
2022/12/14	15	147.10	3	147.33	147.50	12	38,939	0.03%
2022/12/13	18	148.69	1	147.00	146.00	17	39,001	0.04%
2022/12/12	6	148.92	4	150.00	150.00	2	38,827	0.01%
2022/12/09	6	151.00	1	151.50	149.50	5	39,005	0.01%
2022/12/08	14	148.07	14	149.18	149.50	0	38,854	0.00%
2022/12/07	29.2	152.61	19	152.16	150.00	10.2	38,833	0.03%
2022/12/06	12	165.63	6	165.67	163.00	6	38,234	0.02%
2022/12/05	11	166.50	34.2	166.81	166.00	-23.2	38,054	-0.06%
2022/12/02	8.1	160.50	10	159.85	160.50	-1.9	37,559	-0.01%
2022/12/01	44	162.89	46.1	162.15	159.50	-2.1	37,807	-0.01%
2022/11/30	9	152.89	6	154.33	155.50	3	36,551	0.01%
2022/11/29	16.1	151.56	4	151.13	151.00	12.1	36,655	0.03%
2022/11/28	10	155.10	5	155.20	155.50	5	36,801	0.01%
2022/11/25	9	158.83	25	157.20	156.50	-16	37,569	-0.04%
2022/11/24	11	156.45	4	157.13	157.50	7	37,308	0.02%
2022/11/23	8	154.88	4	155.75	153.50	4	37,153	0.01%
2022/11/22	22	156.39	7.5	156.13	156.00	14.5	37,179	0.04%
2022/11/21	2	157.50	13	156.96	157.00	-11	37,057	-0.03%
2022/11/18	15	156.07	16.5	157.82	154.00	-1.5	36,990	0.00%
2022/11/17	25	160.42	10	159.00	158.50	15	36,745	0.04%
2022/11/16	23	159.43	8.4	159.22	161.50	14.7	36,811	0.04%
2022/11/15	6	159.00	9.1	159.88	161.00	-3.1	36,767	-0.01%
2022/11/14	29	160.19	17.4	160.68	158.50	11.6	36,487	0.03%
2022/11/11	204	159.13	51.6	159.96	158.00	152.4	35,903	0.42%	大買/鉅額交易
2022/11/10	42	144.89	10	144.45	147.00	32	34,562	0.09%
2022/11/09	10	143.55	42.4	140.82	145.00	-32.4	34,019	-0.10%
2022/11/08	12	133.92	22.5	134.04	133.00	-10.5	33,249	-0.03%
2022/11/07	26.1	128.50	12	128.54	128.00	14.1	32,763	0.04%
2022/11/04	10	124.95	11	127.09	129.00	-1	32,663	0.00%
2022/11/03	9	127.00	6	127.33	127.50	3	32,429	0.01%
2022/11/02	17.1	127.24	14	126.86	127.50	3.1	32,426	0.01%
2022/11/01	4	124.75	3	125.17	125.00	1	32,127	0.00%
2022/10/31	11	124.68	9.1	126.05	124.50	1.9	32,406	0.01%
2022/10/28	12	122.83	29	122.43	122.50	-17	32,386	-0.05%
2022/10/27	17	120.21	12.1	120.64	120.50	4.9	32,343	0.02%
2022/10/26	17.5	118.74	13	119.23	118.50	4.5	32,566	0.01%
2022/10/25	17	122.24	15.2	121.77	121.50	1.8	32,418	0.01%
2022/10/24	16	124.44	14.2	123.88	122.00	1.8	32,909	0.01%
2022/10/21	5	116.90	7.1	119.00	116.50	-2.1	33,140	-0.01%
2022/10/20	30.2	116.75	8	117.00	116.50	22.2	33,587	0.07%
2022/10/19	14.2	124.30	14	123.50	122.50	0.2	33,184	0.00%
2022/10/18	16	121.81	13	120.92	121.00	3	32,816	0.01%
2022/10/17	9.1	115.81	10	117.75	119.50	-0.9	32,568	0.00%
2022/10/14	2	114.50	14.2	116.95	118.00	-12.2	32,329	-0.04%
2022/10/13	3.1	108.68	0	0.00	107.50	3.1	32,698	0.01%
2022/10/12	9	112.61	2	113.75	113.00	7	32,790	0.02%
2022/10/11	4.1	113.29	4	113.38	112.00	0.1	32,949	0.00%
2022/10/07	7	121.21	3	122.17	120.00	4	33,045	0.01%
2022/10/06	0	0.00	6	123.08	123.50	-6	33,041	-0.02%
2022/10/05	11.3	123.57	7	121.57	121.50	4.3	33,122	0.01%
2022/10/04	11	120.00	10.1	122.25	122.50	0.9	32,909	0.00%
2022/10/03	2	116.75	2	117.75	117.50	0	32,733	0.00%
2022/09/30	1	115.00	7.1	114.29	117.50	-6.1	33,043	-0.02%
2022/09/29	7.1	116.76	1.1	112.76	113.00	6	33,152	0.02%
2022/09/28	9.2	118.48	1	115.00	115.00	8.2	33,183	0.02%
2022/09/27	1	119.00	3.2	122.72	123.50	-2.2	33,283	-0.01%
2022/09/26	4	119.50	13.5	120.28	118.00	-9.5	33,442	-0.03%
2022/09/23	4.1	124.12	9	123.89	123.00	-4.9	33,728	-0.01%
2022/09/22	2.1	123.52	6	124.17	124.00	-3.9	33,827	-0.01%
2022/09/21	3.8	128.25	3	127.17	127.50	0.8	33,785	0.00%
2022/09/20	8.4	129.89	1	129.50	129.00	7.4	34,024	0.02%
2022/09/19	1	131.50	6.1	131.84	131.50	-5.1	34,086	-0.01%
2022/09/16	7.3	130.84	0	0.00	130.00	7.3	34,195	0.02%
2022/09/15	16	134.88	2	133.00	133.00	14	34,302	0.04%
2022/09/14	4.1	134.00	5	134.80	135.50	-1	34,700	0.00%
2022/09/13	7.1	141.28	10	140.50	139.00	-3	34,961	-0.01%
2022/09/12	3	142.50	4.1	144.25	142.50	-1.1	35,100	0.00%
2022/09/08	6	138.75	6	139.33	139.50	0	36,276	0.00%
2022/09/07	12	137.50	3	136.67	139.00	9	37,968	0.02%
2022/09/06	4.1	140.12	2	139.75	139.00	2.1	38,164	0.01%
2022/09/05	7	139.57	4	141.88	138.00	3	38,203	0.01%
2022/09/02	6	138.83	6	139.50	138.50	0	38,114	0.00%
2022/09/01	18.4	140.96	2.1	137.52	138.00	16.4	37,632	0.04%
2022/08/31	2	150.75	2	151.50	151.50	0	36,962	0.00%
2022/08/30	3	153.00	4	152.75	153.00	-1	37,023	0.00%
2022/08/29	14.1	150.65	4	151.00	151.50	10.1	37,115	0.03%
2022/08/26	1	158.00	11	156.55	156.50	-10	36,956	-0.03%
2022/08/25	9.6	155.69	6	155.92	154.50	3.6	37,138	0.01%
2022/08/24	10	154.30	8	154.25	154.50	2	37,485	0.01%
2022/08/23	15.2	156.77	14	157.32	154.50	1.2	37,409	0.00%
2022/08/22	17	165.79	6	165.25	163.50	11	37,361	0.03%
2022/08/19	4.2	163.02	3	163.67	163.50	1.2	37,206	0.00%
2022/08/18	7.2	156.87	20	155.95	160.00	-12.9	37,362	-0.03%
2022/08/17	4	160.25	3	160.33	159.00	1	37,299	0.00%
2022/08/16	4	162.75	5	162.40	162.50	-1	37,334	0.00%
2022/08/15	46	162.76	18	163.94	163.50	28	37,170	0.08%
2022/08/12	7	156.93	18	156.31	158.00	-11	36,528	-0.03%
2022/08/11	0	0.00	1	155.00	152.50	-1	36,305	0.00%
2022/08/10	6	152.17	3	151.33	150.00	3	36,250	0.01%
2022/08/09	7	154.21	5	154.10	154.00	2	36,220	0.01%
2022/08/08	0.1	153.00	2	149.25	153.00	-2	36,151	-0.01%
2022/08/05	14	150.39	8	152.00	150.50	6	36,140	0.02%
2022/08/04	3.1	146.79	12	144.38	146.00	-9	35,785	-0.03%
2022/08/03	7	148.29	3	147.00	147.50	4	35,343	0.01%
2022/08/02	12	148.04	12	149.50	148.00	0	35,063	0.00%
2022/08/01	8	154.50	14	154.79	155.00	-6	34,607	-0.02%
2022/07/29	18	158.97	4	159.38	158.50	14	34,030	0.04%
2022/07/28	30.2	166.01	180	169.45	162.00	-149.8	33,366	-0.45%	大賣/鉅額交易
2022/07/27	18.1	172.76	12	175.04	179.50	6.1	32,397	0.02%
2022/07/26	5	170.30	4	169.63	170.00	1	31,648	0.00%
2022/07/25	4	176.13	1	176.00	176.00	3	31,695	0.01%
2022/07/22	7	178.29	11.3	177.31	177.00	-4.3	32,085	-0.01%
2022/07/21	4	173.63	6	176.75	177.50	-2	32,633	-0.01%
2022/07/20	6	168.25	9	169.44	170.50	-3	32,356	-0.01%
2022/07/19	12.1	164.38	16	164.28	164.00	-3.9	31,985	-0.01%
2022/07/18	5	161.80	10.6	163.04	163.50	-5.6	31,886	-0.02%
2022/07/15	24	154.44	16	155.41	156.50	8	31,603	0.03%
2022/07/14	10	153.40	6	152.92	153.50	4	31,402	0.01%
2022/07/13	6	156.17	2	158.00	149.50	4	31,220	0.01%
2022/07/12	7	152.21	6	149.08	148.50	1	31,142	0.00%
2022/07/11	7	157.00	5	154.20	153.00	2	31,094	0.01%
2022/07/08	13	158.31	10	158.90	157.50	3	30,828	0.01%
2022/07/07	0	0.00	11	154.77	156.50	-11	30,399	-0.04%
2022/07/06	7	152.14	14	149.32	147.50	-7	30,012	-0.02%
2022/07/05	18	154.11	8	153.50	153.50	10	29,996	0.03%
2022/07/04	7	150.43	9	150.33	149.00	-2	29,582	-0.01%
2022/07/01	10	151.70	11	148.14	146.00	-1	29,430	0.00%
2022/06/30	1	157.00	3	158.33	158.50	-2	29,122	-0.01%
2022/06/29	1	160.00	0	0.00	162.50	1	29,127	0.00%
2022/06/28	2.2	161.40	1	159.00	161.00	1.2	29,070	0.00%
2022/06/27	8	168.44	4	167.75	167.50	4	29,029	0.01%
2022/06/24	7	162.71	3	160.17	160.50	4	28,920	0.01%
2022/06/23	15	158.53	18	158.97	159.00	-3	28,778	-0.01%
2022/06/22	8.1	163.48	11	158.50	158.00	-3	28,839	-0.01%
2022/06/21	2.1	166.46	11	165.91	169.50	-9	28,464	-0.03%
2022/06/20	5.2	161.08	4	160.88	157.50	1.2	28,086	0.00%
2022/06/17	14.2	164.15	47	162.33	166.00	-32.8	27,775	-0.12%
2022/06/16	22.3	176.28	16	173.34	165.50	6.3	26,598	0.02%
2022/06/15	9.1	190.82	11	187.50	183.00	-1.9	24,896	-0.01%
2022/06/14	3.1	199.48	2	200.75	201.50	1.1	24,619	0.00%
2022/06/13	5	200.90	2	200.00	200.00	3	24,809	0.01%
2022/06/10	1.1	204.03	3	205.67	206.50	-1.9	25,100	-0.01%
2022/06/09	7.1	207.33	6	207.00	206.50	1.1	25,540	0.00%
2022/06/08	1	202.50	5	204.50	204.50	-4	25,585	-0.02%
2022/06/07	3	200.67	1	200.50	200.00	2	25,898	0.01%
2022/06/06	4	203.75	4	205.00	203.50	0	26,165	0.00%
2022/06/02	8	203.44	4	203.50	203.50	4	26,590	0.02%
2022/06/01	12.1	207.16	64	206.63	205.50	-51.9	26,890	-0.19%
2022/05/31	4	214.38	9.1	215.04	215.50	-5.1	26,755	-0.02%
2022/05/30	0	0.00	10	212.55	213.00	-10	26,804	-0.04%
2022/05/27	9	203.72	7	203.50	201.50	2	26,707	0.01%
2022/05/26	12	206.00	7	202.00	201.50	5	27,153	0.02%
2022/05/25	1	210.50	4	206.00	213.00	-3	27,629	-0.01%
2022/05/24	5.2	207.40	0	0.00	204.00	5.2	28,654	0.02%
2022/05/23	2	217.00	0	0.00	216.00	2	28,816	0.01%
2022/05/20	2	219.50	2	218.75	217.00	0	29,177	0.00%
2022/05/19	14	217.36	7	218.71	219.00	7	29,942	0.02%
2022/05/18	3	225.00	6.1	223.83	222.50	-3.1	30,060	-0.01%
2022/05/17	3	216.67	19	217.79	219.50	-16	30,272	-0.05%
2022/05/16	3	220.50	2	217.75	214.50	1	30,309	0.00%
2022/05/13	0	0.00	2	215.00	215.00	-2	30,139	-0.01%
2022/05/12	2	213.25	3	212.50	208.50	-1	30,285	0.00%
2022/05/11	4	213.88	1	214.50	212.00	3	30,484	0.01%
2022/05/10	6	210.25	4	207.25	216.50	2	30,940	0.01%
2022/05/09	2	211.75	7	213.43	211.00	-5	30,922	-0.02%
2022/05/06	3	207.67	3.5	208.14	208.00	-0.5	30,785	0.00%
2022/05/05	6	220.67	6	223.08	218.00	0	30,673	0.00%
2022/05/04	12.3	215.32	2	218.50	217.50	10.3	30,545	0.03%
2022/05/03	3	214.00	4	213.50	213.50	-1	30,705	0.00%
2022/04/29	9	211.67	10	212.40	213.00	-1	31,125	0.00%
2022/04/28	17	210.56	8	207.06	205.50	9	30,759	0.03%
2022/04/27	19	208.55	26	209.37	216.50	-7	30,313	-0.02%
2022/04/26	7	203.21	2	199.25	199.50	5	29,572	0.02%
2022/04/25	6	203.00	9	204.44	202.00	-3	29,559	-0.01%
2022/04/22	10	211.30	3	212.50	210.00	7	29,503	0.02%
2022/04/21	4.1	218.43	9	219.61	220.00	-4.9	29,467	-0.02%
2022/04/20	8	218.19	7	219.07	220.00	1	29,621	0.00%
2022/04/19	4	211.00	8.1	210.64	210.50	-4.1	29,648	-0.01%
2022/04/18	9	208.17	1	208.50	206.50	8	29,942	0.03%
2022/04/15	6.3	207.88	1	210.00	205.00	5.3	30,175	0.02%
2022/04/14	1	219.00	4	220.00	217.50	-3	30,373	-0.01%
2022/04/13	1	216.44	4	214.13	216.50	-3	30,535	-0.01%
2022/04/12	8	218.56	3	217.67	215.00	5	30,631	0.02%
2022/04/11	7	216.86	5	219.50	213.50	2	30,835	0.01%
2022/04/08	11	230.14	4	230.25	231.00	7	30,643	0.02%
2022/04/07	13	231.31	8	231.06	227.00	5	30,609	0.02%
2022/04/06	8	232.44	3	231.00	230.50	5	30,340	0.02%
2022/04/01	3	243.00	2.3	243.72	243.50	0.8	30,397	0.00%
2022/03/31	1	248.50	7	246.21	249.00	-6	30,462	-0.02%
2022/03/30	7	250.29	8	250.00	248.50	-1	31,026	0.00%
2022/03/29	0	0.00	2	242.25	244.00	-2	30,997	-0.01%
2022/03/28	7.3	240.86	4	239.88	241.00	3.3	30,908	0.01%
2022/03/25	2	240.75	7	244.07	246.00	-5	30,920	-0.02%
2022/03/24	2	238.75	1.3	238.00	238.50	0.8	31,276	0.00%
2022/03/23	3	238.00	8.1	238.73	239.00	-5.1	31,287	-0.02%
2022/03/22	0	0.00	10.5	229.21	232.00	-10.5	31,155	-0.03%
2022/03/21	5	226.20	2	226.75	226.00	3	31,103	0.01%
2022/03/18	7	218.93	7	219.64	219.50	0	31,121	0.00%
2022/03/17	9	223.49	6	224.92	225.50	3	31,208	0.01%
2022/03/16	8	216.63	8	213.50	212.50	0	31,179	0.00%
2022/03/15	6	217.16	2	219.25	217.50	4	31,113	0.01%
2022/03/14	10.1	227.46	1	224.50	225.00	9.1	31,009	0.03%
2022/03/11	5	237.70	4	236.38	235.50	1	30,728	0.00%
2022/03/10	9	237.67	12	240.08	241.00	-3	30,780	-0.01%
2022/03/09	4	221.50	7	223.57	227.00	-3	30,999	-0.01%
2022/03/08	8	224.13	7	221.14	216.00	1	30,961	0.00%
2022/03/07	17	225.65	16	224.69	222.00	1	31,407	0.00%
2022/03/04	14	248.36	4	247.13	245.00	10	31,477	0.03%
2022/03/03	3	252.33	9	251.56	246.00	-6	31,984	-0.02%
2022/03/02	12	246.29	7	248.14	250.00	5	32,633	0.02%
2022/03/01	18	252.94	5.2	253.69	246.50	12.8	32,721	0.04%
2022/02/25	15	256.57	28	256.25	254.00	-13	32,163	-0.04%
2022/02/24	19	245.34	16	246.66	243.00	3	31,324	0.01%
2022/02/23	17	237.56	5.1	237.80	240.50	11.9	30,098	0.04%
2022/02/21	5	239.40	5	237.60	237.50	0	29,981	0.00%
2022/02/18	9	239.83	17.1	242.70	242.00	-8.1	29,739	-0.03%
2022/02/17	1	237.50	9.1	233.95	234.50	-8.1	29,288	-0.03%
2022/02/16	6.1	233.61	8.1	232.15	233.50	-2	29,726	-0.01%
2022/02/15	6	224.50	3	224.33	222.50	3	29,955	0.01%
2022/02/14	2.4	217.67	5.4	218.50	217.50	-3	30,312	-0.01%
2022/02/11	13.1	221.39	10.1	221.76	222.00	3.1	30,787	0.01%
2022/02/10	11	220.23	7	218.36	217.50	4	31,135	0.01%
2022/02/09	13	209.77	19	219.55	221.50	-6	31,084	-0.02%
2022/02/08	4	205.50	13	205.85	205.50	-9	31,235	-0.03%
2022/02/07	12	202.83	4	202.13	203.00	8	31,609	0.03%
2022/01/26	3	201.67	1	200.50	200.00	2	32,474	0.01%
2022/01/25	5	201.30	4	202.25	200.50	1	33,702	0.00%
2022/01/24	2	200.00	1	204.00	207.00	1	34,432	0.00%
2022/01/21	7.1	209.96	1	203.50	201.00	6.1	35,464	0.02%
2022/01/20	1	215.00	1	222.00	222.00	0	36,943	0.00%
2022/01/19	3	215.83	5	216.50	215.50	-2	37,518	-0.01%
2022/01/18	6	225.17	20.1	224.92	222.00	-14.1	38,503	-0.04%
2022/01/17	5	223.30	4	221.75	221.50	1	39,119	0.00%
2022/01/14	5	216.50	2	214.50	220.00	3	39,465	0.01%
2022/01/13	2	215.50	6	218.25	218.00	-4	39,962	-0.01%
2022/01/12	9	215.67	4	215.00	216.00	5	41,611	0.01%
2022/01/11	3	209.00	2.1	210.55	208.50	0.9	42,418	0.00%
2022/01/10	5.1	209.71	9	209.50	209.50	-3.9	42,602	-0.01%
2022/01/07	1.1	214.08	1	217.00	217.50	0.1	42,644	0.00%
2022/01/06	21.1	221.91	2	220.75	221.00	19.1	42,499	0.04%
2022/01/05	2.6	233.04	7	230.00	230.00	-4.4	42,443	-0.01%
2022/01/04	1	233.50	4	236.38	237.00	-3	42,333	-0.01%
2022/01/03	3	236.33	2	234.25	231.00	1	42,224	0.00%
2021/12/30	0.1	232.00	7	231.93	231.00	-6.9	42,145	-0.02%
2021/12/29	3	233.00	3	236.33	233.00	0	42,103	0.00%
2021/12/28	1.1	237.09	7.2	238.60	239.00	-6.1	42,363	-0.01%
2021/12/27	14.2	241.90	9	238.67	236.00	5.2	42,571	0.01%
2021/12/24	6	240.00	5	238.80	239.00	1	42,333	0.00%
2021/12/23	20	236.53	13	234.65	240.00	7	42,380	0.02%
2021/12/22	7	227.71	12	225.83	227.50	-5	41,890	-0.01%
2021/12/21	6	218.08	4	220.75	222.50	2	41,888	0.00%
2021/12/20	11	220.95	8.1	219.80	218.00	2.9	42,008	0.01%
2021/12/17	12.1	222.43	16	225.59	222.00	-3.9	41,913	-0.01%
2021/12/16	3.2	224.94	3.1	223.94	225.00	0.1	41,271	0.00%
2021/12/15	3	221.67	6.2	220.02	221.50	-3.2	41,202	-0.01%
2021/12/14	4	216.25	4	218.13	216.00	0	41,149	0.00%
2021/12/13	12	222.46	5	222.40	220.50	7	41,250	0.02%
2021/12/10	8.1	223.99	19.1	222.45	224.50	-11	41,011	-0.03%
2021/12/09	11.6	220.44	6	223.92	218.00	5.6	40,704	0.01%
2021/12/08	8	222.13	4.2	222.40	221.00	3.8	40,307	0.01%
2021/12/07	13	220.77	8.3	220.95	216.50	4.7	40,093	0.01%
2021/12/06	2	219.25	0	0.00	219.00	2	39,898	0.01%
2021/12/03	3	215.83	4	216.63	217.50	-1	40,230	0.00%
2021/12/02	23.1	221.00	17	213.50	213.00	6.1	40,435	0.02%
2021/12/01	24	222.69	17	223.68	223.50	7	40,183	0.02%
2021/11/30	12	222.42	14	224.57	228.00	-2	40,365	0.00%
2021/11/29	22.4	207.19	14.2	208.49	213.00	8.2	39,603	0.02%
2021/11/26	32.2	205.52	37.1	206.09	207.50	-4.9	39,141	-0.01%
2021/11/25	9	204.89	26.1	206.02	210.50	-17.1	38,392	-0.04%
2021/11/24	3	199.00	6	201.42	198.50	-3	37,769	-0.01%
2021/11/23	6	193.50	11	197.86	197.00	-5	37,719	-0.01%
2021/11/22	9	192.67	10	195.20	196.00	-1	37,712	0.00%
2021/11/19	1	195.00	2	196.50	195.50	-1	37,944	0.00%
2021/11/18	12	192.46	8	192.50	192.50	4	37,931	0.01%
2021/11/17	1	194.50	12.4	196.29	198.00	-11.4	37,752	-0.03%
2021/11/16	17	195.85	12.2	194.19	195.00	4.8	37,770	0.01%
2021/11/15	40.1	199.82	45	202.31	196.00	-4.9	37,550	-0.01%
2021/11/12	29	203.50	25.4	200.96	202.00	3.6	37,218	0.01%
2021/11/11	8.3	196.91	4	195.63	195.00	4.3	36,710	0.01%
2021/11/10	9	199.28	11.6	198.62	199.50	-2.6	36,293	-0.01%
2021/11/09	9.2	194.74	15	196.63	192.50	-5.8	36,056	-0.02%
2021/11/08	13	189.19	2	189.75	190.00	11	35,453	0.03%
2021/11/05	10.1	190.17	23	192.83	195.00	-13	35,339	-0.04%
2021/11/04	8.2	191.40	16.2	192.70	190.00	-8.1	34,840	-0.02%
2021/11/03	28.2	186.58	18	187.61	187.50	10.2	34,226	0.03%
2021/11/02	18.4	194.28	44	196.67	196.00	-25.6	33,303	-0.08%
2021/11/01	27.3	192.34	17.1	190.84	189.00	10.2	32,188	0.03%
2021/10/29	30	183.68	20.3	183.33	190.00	9.7	31,402	0.03%
2021/10/28	43	176.85	11.6	178.86	178.50	31.4	30,448	0.10%
2021/10/27	2	169.25	13.1	170.70	171.50	-11.1	28,531	-0.04%
2021/10/26	14.6	155.84	21	155.38	156.00	-6.4	28,742	-0.02%
2021/10/25	13	147.31	26.5	149.43	150.50	-13.5	29,124	-0.05%
2021/10/22	23.3	144.81	24.3	143.45	143.50	-1	29,002	0.00%
2021/10/21	14.4	145.14	6	144.08	142.00	8.4	28,860	0.03%
2021/10/20	14	143.57	36	145.08	145.50	-22	28,646	-0.08%
2021/10/19	32	138.95	9	140.94	141.50	23	27,469	0.08%
2021/10/18	5	128.50	3	130.00	129.00	2	27,003	0.01%
2021/10/15	2	124.00	4	125.25	126.00	-2	27,093	-0.01%
2021/10/14	10	116.35	10	117.50	117.00	0	26,922	0.00%
2021/10/13	7	117.21	2	118.25	116.00	5	26,806	0.02%
2021/10/12	2	124.50	1	128.50	124.00	1	26,618	0.00%
2021/10/08	6	129.17	3	128.83	130.00	3	26,985	0.01%
2021/10/07	4	125.50	2	125.50	126.50	2	27,350	0.01%
2021/10/05	6	124.17	13	125.81	125.50	-7	28,182	-0.02%
2021/10/04	4	127.25	2	125.75	122.50	2	28,552	0.01%
2021/10/01	2	128.25	6	129.25	127.50	-4	29,957	-0.01%
2021/09/30	6	130.92	7	130.57	132.00	-1	30,758	0.00%
2021/09/29	9	131.17	0	0.00	131.00	9	30,847	0.03%
2021/09/28	5	135.10	3	132.83	137.00	2	31,223	0.01%
2021/09/27	2	138.50	0.2	138.50	138.00	1.8	31,120	0.01%
2021/09/24	1	143.00	8	144.94	143.00	-7	31,299	-0.02%
2021/09/23	14	143.54	11	142.50	142.00	3	31,283	0.01%
2021/09/22	14	142.50	5	142.50	141.00	9	31,298	0.03%
2021/09/17	14	145.11	0	0.00	147.50	14	31,413	0.04%
2021/09/16	6	146.50	3.4	145.76	145.50	2.6	31,702	0.01%
2021/09/15	0	0.00	5	142.30	141.50	-5	32,148	-0.02%
2021/09/13	0	0.00	1	144.00	144.50	-1	34,201	0.00%
2021/09/10	0	0.00	5	144.50	145.50	-5	34,822	-0.01%
2021/09/09	5	145.00	6	143.75	144.00	-1	35,693	0.00%
2021/09/08	11	142.00	12	143.13	143.00	-1	36,309	0.00%
2021/09/07	3.4	149.21	4	147.88	148.50	-0.6	36,278	0.00%
2021/09/06	4.1	154.82	7.1	154.59	154.50	-3	36,028	-0.01%
2021/09/03	3	152.00	17.4	152.02	155.00	-14.4	36,071	-0.04%
2021/09/02	2.3	150.54	6	148.58	147.50	-3.7	36,138	-0.01%
2021/09/01	1	150.00	6	149.50	148.50	-5	36,936	-0.01%
2021/08/31	2	145.75	0	0.00	147.50	2	38,702	0.01%
2021/08/30	21	146.83	22.5	147.20	148.00	-1.5	40,199	0.00%
2021/08/27	2.1	145.93	16	143.34	144.50	-13.9	40,642	-0.03%
2021/08/26	5.3	140.45	5	139.50	139.50	0.3	41,119	0.00%
2021/08/25	2	143.00	21	142.76	142.50	-19	41,272	-0.05%
2021/08/24	7	138.71	23	139.20	136.50	-16	41,305	-0.04%
2021/08/23	18	138.08	2	138.75	138.00	16	41,850	0.04%
2021/08/20	1	134.00	0	0.00	134.00	1	41,914	0.00%
2021/08/19	23	133.22	0	0.00	131.00	23	41,943	0.05%
2021/08/18	3	134.00	5	135.30	138.00	-2	41,982	0.00%
2021/08/17	7	132.71	0	0.00	128.50	7	42,183	0.02%
2021/08/16	5	134.60	8	134.00	136.50	-3	42,389	-0.01%
2021/08/13	16	137.97	8	136.13	135.00	8	42,727	0.02%
2021/08/11	4	138.00	1	138.50	138.50	3	42,965	0.01%
2021/08/10	18.1	140.92	15	140.77	141.00	3.1	43,419	0.01%
2021/08/09	0	0.00	2	145.75	145.00	-2	43,941	0.00%
2021/08/06	11	145.55	6	146.00	146.00	5	44,561	0.01%
2021/08/05	17	150.35	15.4	150.07	148.50	1.7	44,987	0.00%
2021/08/04	8	148.81	9	148.00	147.00	-1	45,362	0.00%
2021/08/03	9	147.83	9	149.56	150.00	0	45,466	0.00%
2021/08/02	8	146.13	29	145.86	145.50	-21	45,164	-0.05%
2021/07/30	24.1	146.88	10	147.55	146.00	14.1	45,517	0.03%
2021/07/29	10.3	148.89	49	149.54	151.50	-38.8	45,311	-0.09%
2021/07/28	12	134.67	9	136.39	138.00	3	44,177	0.01%
2021/07/27	26	144.40	3	142.33	142.00	23	44,252	0.05%
2021/07/26	11	142.27	22.2	144.76	146.00	-11.2	44,447	-0.03%
2021/07/23	14	142.11	4	144.50	139.50	10	45,863	0.02%
2021/07/22	4	147.25	18.6	144.95	146.50	-14.6	45,892	-0.03%
2021/07/21	22	143.11	14	141.00	137.50	8	45,871	0.02%
2021/07/20	3	141.50	5	143.40	141.50	-2	46,677	0.00%
2021/07/19	10	142.65	9	143.00	142.00	1	46,741	0.00%
2021/07/16	10	143.15	2	143.25	143.50	8	46,909	0.02%
2021/07/15	4	143.63	1	145.00	143.50	3	46,916	0.01%
2021/07/14	17	142.00	15.3	141.19	143.00	1.7	46,657	0.00%
2021/07/13	35.3	139.25	4	141.75	136.00	31.3	46,685	0.07%
2021/07/12	22.3	142.35	7	143.00	140.50	15.3	46,350	0.03%
2021/07/09	11	141.59	11	143.41	142.50	0	45,699	0.00%
2021/07/08	32.3	142.80	27	143.06	141.00	5.3	45,170	0.01%
2021/07/07	10	137.40	126.2	136.40	137.00	-116.2	43,617	-0.27%	大賣/鉅額交易
2021/07/06	12	133.54	22	133.68	132.50	-10	42,823	-0.02%
2021/07/05	13	132.62	20	132.90	132.00	-7	42,622	-0.02%
2021/07/02	2	127.50	5	127.30	126.50	-3	42,212	-0.01%
2021/07/01	8	123.19	1	120.50	123.50	7	42,277	0.02%
2021/06/30	0	0.00	1	129.00	129.00	-1	42,027	0.00%
2021/06/29	0	0.00	4	128.75	127.50	-4	42,316	-0.01%
2021/06/28	6	126.58	8	127.81	129.00	-2	42,459	0.00%
2021/06/25	23.1	128.09	26	128.81	127.50	-2.9	43,049	-0.01%
2021/06/24	16	132.72	10	132.00	131.00	6	42,902	0.01%
2021/06/23	23	132.37	9	135.11	132.00	14	42,736	0.03%
2021/06/22	65.1	135.46	64	138.53	134.50	1.1	42,414	0.00%
2021/06/21	10	131.80	10	131.80	131.00	0	41,300	0.00%
2021/06/18	23	136.89	6	136.08	130.00	17	40,949	0.04%
2021/06/17	25	132.44	13	130.96	134.00	12	40,204	0.03%
2021/06/16	22	130.02	20	127.75	126.00	2	39,790	0.01%
2021/06/15	9	127.33	9	127.22	127.00	0	39,540	0.00%
2021/06/11	43	126.05	8	126.06	124.50	35	39,293	0.09%
2021/06/10	19	127.47	9.1	127.82	129.00	9.9	38,866	0.03%
2021/06/09	8	127.19	31.1	129.36	127.00	-23.1	38,364	-0.06%
2021/06/08	169.1	130.84	31.2	129.45	125.50	137.9	37,625	0.37%	大買/鉅額交易
2021/06/07	19.8	122.81	27	126.24	127.50	-7.2	35,915	-0.02%
2021/06/04	47	118.17	15	118.93	117.50	32	34,528	0.09%
2021/06/03	7	114.93	25	118.28	121.50	-18	34,260	-0.05%
2021/06/02	11	114.18	0	0.00	110.50	11	33,571	0.03%
2021/06/01	6	114.17	10	112.80	113.00	-4	33,590	-0.01%
2021/05/31	7	108.57	117.2	109.25	112.50	-110.2	33,698	-0.33%	大賣/鉅額交易
2021/05/28	10	104.50	7	102.93	104.50	3	33,554	0.01%
2021/05/27	24	100.89	2	101.25	101.00	22	33,888	0.06%
2021/05/26	70	103.77	5	103.30	103.00	65	34,331	0.19%
2021/05/25	6	105.58	5.1	107.70	105.50	0.9	35,061	0.00%
2021/05/24	7	100.29	11	101.45	103.50	-4	36,108	-0.01%
2021/05/21	7	97.77	62	98.82	100.50	-55	37,302	-0.15%
2021/05/20	36	95.48	4	97.23	94.60	32	37,401	0.09%
2021/05/19	24	99.07	17	98.41	98.10	7	37,295	0.02%
2021/05/18	11	96.37	75	99.00	99.70	-64	37,232	-0.17%
2021/05/17	92	94.74	33.2	92.38	93.10	58.8	37,215	0.16%
2021/05/14	9	97.01	15.2	98.96	95.00	-6.2	37,677	-0.02%
2021/05/13	11	92.71	8	93.76	94.60	3	38,375	0.01%
2021/05/12	17	90.52	15	92.23	91.20	2	38,151	0.01%
2021/05/11	28	97.09	15	96.87	96.40	13	37,916	0.03%
2021/05/10	13	103.50	3	103.67	101.50	10	37,896	0.03%
2021/05/07	27.2	107.12	11.4	106.89	106.50	15.8	37,982	0.04%
2021/05/06	10.2	105.24	14	106.18	106.50	-3.8	37,971	-0.01%
2021/05/05	15	100.64	1	107.00	99.00	14	37,700	0.04%
2021/05/04	10	104.65	22.1	105.41	104.50	-12.1	37,873	-0.03%
2021/05/03	11.2	112.97	28.1	112.21	109.50	-16.9	37,914	-0.04%
2021/04/29	25.4	116.83	25	116.46	115.00	0.4	38,351	0.00%
2021/04/28	4	111.63	38.3	109.93	112.50	-34.3	36,899	-0.09%
2021/04/27	5	101.60	18	102.69	102.50	-13	36,684	-0.04%
2021/04/26	16.1	98.63	72	98.57	99.80	-55.9	36,282	-0.15%
2021/04/23	6	93.23	34	93.90	94.20	-28	35,756	-0.08%
2021/04/22	7	93.79	9	93.16	90.80	-2	36,308	-0.01%
2021/04/21	28	93.31	2	92.50	92.60	26	36,378	0.07%
2021/04/20	18.1	93.61	20	93.34	93.30	-1.9	37,309	-0.01%
2021/04/19	7	93.07	26	92.98	93.20	-19	38,595	-0.05%
2021/04/16	2	90.44	9	88.44	90.10	-7	38,726	-0.02%
2021/04/15	11	87.85	16	87.97	87.90	-5	39,070	-0.01%
2021/04/14	15	86.41	6	85.95	87.50	9	39,642	0.02%
2021/04/13	8	88.97	6	89.55	88.00	2	41,201	0.00%
2021/04/12	5	90.16	12	91.20	89.60	-7	42,270	-0.02%
2021/04/09	9	92.51	4	91.75	91.70	5	43,353	0.01%
2021/04/08	0	0.00	3	92.73	92.90	-3	43,479	-0.01%
2021/04/07	7	91.63	6	92.63	91.40	1	43,664	0.00%
2021/04/06	3	92.37	10	92.92	93.10	-7	43,839	-0.02%
2021/04/01	5	92.08	9	92.76	91.60	-4	43,770	-0.01%
2021/03/31	19	91.95	7	91.74	91.50	12	43,520	0.03%
2021/03/30	20	92.82	47.3	92.54	91.20	-27.3	43,491	-0.06%
2021/03/29	31	90.62	13	89.83	89.80	18	43,283	0.04%
2021/03/26	7	87.60	9	89.03	89.90	-2	43,297	0.00%
2021/03/25	25	86.49	2	87.60	85.90	23	43,389	0.05%
2021/03/24	6	88.60	8	88.36	87.90	-2	43,405	0.00%
2021/03/23	10	88.81	3	89.57	88.00	7	44,490	0.02%
2021/03/22	28.3	87.81	12	87.35	87.70	16.3	45,900	0.04%
2021/03/19	9	89.03	7	90.77	89.00	2	46,716	0.00%
2021/03/18	5	92.98	7	92.00	92.10	-2	46,643	0.00%
2021/03/17	2	91.30	1	91.00	90.90	1	47,115	0.00%
2021/03/16	4	90.93	2	91.40	90.70	2	47,263	0.00%
2021/03/15	6	90.83	4	91.30	90.60	2	47,636	0.00%
2021/03/12	8	91.93	9	92.91	91.50	-1	47,867	0.00%
2021/03/11	24	92.47	9	91.80	92.90	15	47,966	0.03%
2021/03/10	7.1	88.37	21	88.11	88.70	-13.9	48,491	-0.03%
2021/03/09	22	87.55	15	86.63	86.60	7	48,790	0.01%
2021/03/08	0	0.00	4	90.95	90.20	-4	48,940	-0.01%
2021/03/05	36	91.04	24	91.90	91.20	12	50,104	0.02%
2021/03/04	8	92.73	24	91.97	92.70	-16	52,442	-0.03%
2021/03/03	16	91.93	3	91.63	91.80	13	53,757	0.02%
2021/03/02	16	96.62	25	95.44	94.30	-9	55,577	-0.02%
2021/02/26	36	97.42	38	96.28	97.50	-2	56,057	0.00%
2021/02/25	22	96.47	8	99.40	95.60	14	56,942	0.02%
2021/02/24	27	100.20	18	99.96	97.00	9	57,015	0.02%
2021/02/23	46	100.02	62	99.13	99.60	-16	55,581	-0.03%
2021/02/22	29	95.31	26	95.04	95.40	3	54,311	0.01%
2021/02/19	20	91.89	26	91.63	91.60	-6	53,977	-0.01%
2021/02/18	4	91.23	6	91.23	91.60	-2	54,251	0.00%
2021/02/17	11	91.55	7	91.76	91.60	4	54,421	0.01%
2021/02/05	17	87.78	32	85.18	89.70	-15	54,179	-0.03%
2021/02/04	51	84.06	50	84.04	84.10	1	53,694	0.00%
2021/02/03	32	86.72	15	88.25	86.30	17	53,575	0.03%
2021/02/02	25	88.43	24	87.33	88.70	1	54,535	0.00%
2021/02/01	11	86.19	10	86.36	85.80	1	54,538	0.00%
2021/01/29	16	88.97	7	88.77	86.50	9	55,129	0.02%
2021/01/28	22	88.60	18	88.96	88.10	4	55,493	0.01%
2021/01/27	25	93.16	12	93.10	92.60	13	55,971	0.02%
2021/01/26	27	95.84	23.2	96.21	94.00	3.8	56,395	0.01%
2021/01/25	41	97.93	36	96.92	95.70	5	57,058	0.01%
2021/01/22	27	99.41	47	99.60	101.00	-20	57,884	-0.03%
2021/01/21	19	95.61	23	94.75	95.60	-4	59,732	-0.01%
2021/01/20	19	93.99	26	94.71	92.40	-7	61,407	-0.01%
2021/01/19	2	96.60	13	96.14	96.40	-11	61,789	-0.02%
2021/01/18	43	95.90	19	95.76	95.00	24	61,976	0.04%
2021/01/15	20	99.49	58.2	99.25	100.00	-38.2	61,555	-0.06%
2021/01/14	66	96.92	23	97.59	96.70	43	61,284	0.07%
2021/01/13	55	99.63	26	99.34	97.60	29	61,781	0.05%
2021/01/12	27	97.85	87	97.74	99.40	-60	61,431	-0.10%
2021/01/11	18	94.25	34	92.57	94.90	-16	60,811	-0.03%
2021/01/08	20	90.34	29	91.49	90.20	-9	61,011	-0.01%
2021/01/07	15	91.95	42	92.86	92.10	-27	61,312	-0.04%
2021/01/06	40	95.12	56	95.55	91.10	-16	61,376	-0.03%
2021/01/05	55	93.19	39	92.28	94.30	16	60,159	0.03%
2021/01/04	21	90.17	71	89.97	90.50	-50	60,302	-0.08%
2020/12/31	13	87.34	12	88.11	87.40	1	60,960	0.00%
2020/12/30	17	87.08	18	86.99	86.90	-1	61,035	0.00%
2020/12/29	17	85.76	29	86.29	85.70	-12	61,404	-0.02%
2020/12/28	8	85.20	8	84.94	85.30	0	61,824	0.00%
2020/12/25	12	84.83	9	83.94	84.00	3	62,192	0.00%
2020/12/24	10	84.98	8	85.36	84.50	2	63,048	0.00%
2020/12/23	15	84.49	41	85.43	86.20	-26	63,601	-0.04%
2020/12/22	4	83.88	4	83.93	82.10	0	63,628	0.00%
2020/12/21	15	83.05	27	84.26	84.40	-12	63,914	-0.02%
2020/12/18	17	85.91	39	86.28	85.60	-22	63,587	-0.03%
2020/12/17	55	86.29	24	87.84	86.00	31	63,837	0.05%
2020/12/16	36	87.87	39	87.94	86.70	-3	63,035	0.00%
2020/12/15	27	84.69	41	85.26	85.80	-14	61,831	-0.02%
2020/12/14	13	83.96	16	83.56	83.80	-3	61,512	0.00%
2020/12/11	36	82.74	26	83.15	81.60	10	61,773	0.02%
2020/12/10	27	82.33	18	82.65	82.20	9	62,338	0.01%
2020/12/09	30	83.59	30	83.60	83.20	0	62,771	0.00%
2020/12/08	19	83.62	24	83.22	84.50	-5	62,827	-0.01%
2020/12/07	37	82.23	17	82.58	82.00	20	62,863	0.03%
2020/12/04	24	82.05	22	81.85	81.30	2	62,840	0.00%
2020/12/03	16	83.93	8	84.74	83.70	8	62,580	0.01%
2020/12/02	18	85.77	20	85.53	85.20	-2	63,063	0.00%
2020/12/01	50	86.72	22	86.30	84.70	28	63,151	0.04%
2020/11/30	49	92.15	80	91.85	89.90	-31	62,581	-0.05%
2020/11/27	75	90.43	61	90.73	90.40	14	60,742	0.02%
2020/11/26	51	87.58	104	87.36	89.60	-53	60,438	-0.09%	大賣/
2020/11/25	12	83.18	25	83.14	83.10	-13	58,650	-0.02%
2020/11/24	157	81.94	81.1	82.39	82.00	75.9	58,605	0.13%	大買/
2020/11/23	33.1	78.37	27	77.96	78.70	6.1	57,910	0.01%
2020/11/20	8	75.25	15	75.19	75.70	-7	57,502	-0.01%
2020/11/19	58	75.20	59	75.78	74.90	-1	58,172	0.00%
2020/11/18	42	75.02	19.1	75.20	75.50	22.9	59,352	0.04%
2020/11/17	49	75.44	70	75.26	74.60	-21	61,134	-0.03%
2020/11/16	13	74.53	11	74.68	74.60	2	62,521	0.00%
2020/11/13	3	73.40	11	73.45	74.10	-8	63,706	-0.01%
2020/11/12	37	74.22	22	74.34	72.60	15	64,521	0.02%
2020/11/11	59	73.74	95	74.04	74.30	-36	65,185	-0.06%
2020/11/10	127	71.90	83	71.07	71.50	44	66,517	0.07%	大買/
2020/11/09	45	69.55	40	70.11	69.50	5	69,019	0.01%
2020/11/06	21	70.10	14	69.88	68.80	7	71,463	0.01%
2020/11/05	43	68.90	15	69.07	68.80	28	72,740	0.04%
2020/11/04	21	67.81	29	67.50	68.80	-8	72,944	-0.01%
2020/11/03	21	66.17	35	66.47	66.30	-14	72,802	-0.02%
2020/11/02	32	66.35	20	66.34	65.20	12	73,546	0.02%
2020/10/30	24	68.77	20	68.80	68.20	4	74,091	0.01%
2020/10/29	44	68.34	89.1	67.79	67.90	-45	73,573	-0.06%
2020/10/28	88	76.44	54	76.64	74.90	34	71,088	0.05%
2020/10/27	40	82.56	5	82.56	81.60	35	70,088	0.05%
2020/10/26	3	85.40	4	85.28	85.40	-1	70,887	0.00%
2020/10/23	7	85.69	6	85.78	85.10	1	71,376	0.00%
2020/10/22	19	86.59	18	86.32	87.30	1	72,429	0.00%
2020/10/21	12	87.24	6	86.67	86.40	6	72,400	0.01%
2020/10/20	18	86.36	23	86.83	88.00	-5	71,906	-0.01%
2020/10/19	27	86.35	46	86.13	85.50	-19	71,528	-0.03%
2020/10/16	30	86.33	17	86.06	83.70	13	71,336	0.02%
2020/10/15	26	86.01	25	85.82	85.50	1	71,712	0.00%
2020/10/14	24	85.96	18.1	85.73	85.60	5.9	71,470	0.01%
2020/10/13	3	84.40	10	84.74	85.50	-7	71,194	-0.01%
2020/10/12	7	85.44	26	84.41	85.20	-19	70,769	-0.03%
2020/10/08	36	82.91	106.2	82.34	84.80	-70.2	69,865	-0.10%	大賣/
2020/10/07	17	78.73	41	78.67	79.00	-24	68,398	-0.04%
2020/10/06	22	77.68	24	78.95	77.70	-2	68,258	0.00%
2020/10/05	19	77.85	27	76.68	78.20	-8	67,908	-0.01%
2020/09/30	18	73.97	8	74.16	74.40	10	67,513	0.01%
2020/09/29	19.2	76.49	13	77.96	74.10	6.2	67,447	0.01%
2020/09/28	15	76.92	35	76.33	77.50	-20	67,495	-0.03%
2020/09/25	6	72.40	23	71.33	72.50	-17	68,043	-0.02%
2020/09/24	24	75.23	4	74.15	73.80	20	68,601	0.03%
2020/09/23	12	77.74	2	78.05	77.30	10	68,536	0.01%
2020/09/22	30	77.98	6	77.75	77.40	24	69,533	0.03%
2020/09/21	6	78.77	10	78.04	78.90	-4	70,822	-0.01%
2020/09/18	10	78.92	18	78.62	78.20	-8	70,780	-0.01%
2020/09/17	20	79.60	31	78.77	80.20	-11	71,756	-0.02%
2020/09/16	10	77.57	37	77.78	77.90	-27	71,586	-0.04%
2020/09/15	74	77.65	48	78.05	76.30	26	71,361	0.04%
2020/09/14	18	75.48	23	74.39	76.00	-5	70,461	-0.01%
2020/09/11	13	72.25	52	72.38	72.30	-39	70,578	-0.06%
2020/09/10	13	72.65	14	72.51	72.90	-1	70,539	0.00%
2020/09/09	15	72.10	9	73.18	73.90	6	70,631	0.01%
2020/09/08	4	73.30	29	73.48	73.20	-25	70,710	-0.04%
2020/09/07	23	72.37	44	71.81	72.10	-21	70,942	-0.03%
2020/09/04	37	76.16	15	76.27	75.70	22	71,624	0.03%
2020/09/03	47	78.80	38	79.03	78.60	9	72,189	0.01%
2020/09/02	21	76.65	13	76.99	76.80	8	71,634	0.01%
2020/09/01	61	75.94	93	76.09	77.40	-32	71,278	-0.04%
2020/08/31	11	74.41	5	75.24	73.60	6	70,230	0.01%
2020/08/28	40	74.92	26	75.36	74.50	14	70,159	0.02%
2020/08/27	45	79.03	36	79.02	77.30	9	69,615	0.01%
2020/08/26	15	79.37	25.6	79.80	79.60	-10.6	70,441	-0.02%
2020/08/25	16	79.28	12	79.98	78.70	4	71,019	0.01%
2020/08/24	23	77.65	16	78.84	79.20	7	70,251	0.01%
2020/08/21	31	81.66	49	81.61	80.60	-18	69,177	-0.03%
2020/08/20	93	82.52	46	81.40	79.70	47	67,258	0.07%
2020/08/19	53	87.51	63	87.62	88.50	-10	65,728	-0.02%
2020/08/18	28	84.42	26	84.33	84.10	2	64,433	0.00%
2020/08/17	33	83.68	29	83.98	83.00	4	63,683	0.01%
2020/08/14	83	84.09	67	84.64	85.00	16	62,732	0.03%
2020/08/13	145	87.44	199	89.05	80.60	-54	60,857	-0.09%	大買/大賣/
2020/08/12	224	86.45	86	86.90	89.00	138	58,690	0.24%	大買/鉅額交易
2020/08/11	40	79.96	67	80.09	81.60	-27	56,951	-0.05%
2020/08/10	62	76.71	42	76.99	76.00	20	55,194	0.04%
2020/08/07	19	75.42	21	75.70	75.50	-2	54,697	0.00%
2020/08/06	74	75.77	28	75.59	76.10	46	54,167	0.08%
2020/08/05	31	71.56	72.1	72.15	73.70	-41.1	52,876	-0.08%
2020/08/04	51	66.24	69	66.51	67.00	-18	51,476	-0.03%
2020/08/03	10	63.92	4	64.15	63.40	6	51,017	0.01%
2020/07/31	35	63.81	18	64.46	64.30	17	51,372	0.03%
2020/07/30	67	62.47	84	61.02	62.90	-17	50,629	-0.03%
2020/07/29	26	59.67	9	59.82	59.00	17	49,351	0.03%
2020/07/28	14	58.42	69	58.77	59.40	-55	48,793	-0.11%
2020/07/27	14	56.24	37	56.53	56.50	-23	48,176	-0.05%
2020/07/24	32	54.55	24	55.52	54.70	8	49,017	0.02%
2020/07/23	22	56.60	25	56.58	56.30	-3	49,234	-0.01%
2020/07/22	24	56.64	24	56.24	56.50	0	49,184	0.00%
2020/07/21	25	56.01	57	56.57	56.60	-32	48,638	-0.07%
2020/07/20	3	52.23	16	52.70	53.40	-13	47,666	-0.03%
2020/07/17	13	51.81	0	0.00	50.80	13	47,414	0.03%
2020/07/16	11	52.19	12	52.62	52.40	-1	47,493	0.00%
2020/07/15	11	51.94	57	53.21	51.80	-46	47,550	-0.10%
2020/07/14	27	53.31	21	52.40	52.20	6	47,732	0.01%
2020/07/13	24	54.97	24	55.04	53.90	0	47,803	0.00%
2020/07/10	23	55.62	19	55.24	54.40	4	48,323	0.01%
2020/07/09	19	56.65	23	56.80	56.50	-4	48,738	-0.01%
2020/07/08	20	56.43	20	56.68	56.30	0	49,117	0.00%
2020/07/07	60	56.21	61	55.96	55.90	-1	48,970	0.00%
2020/07/06	53	56.59	36	56.90	57.30	17	48,832	0.03%
2020/07/03	26	51.06	86	52.01	53.50	-60	48,232	-0.12%
2020/07/02	31	50.18	33	50.37	50.80	-2	47,947	0.00%
2020/07/01	69	50.29	60	50.57	49.45	9	47,983	0.02%
2020/06/30	76	49.87	145	49.35	50.10	-69	47,110	-0.15%	大賣/
2020/06/29	35	46.78	30	46.94	46.30	5	46,253	0.01%
2020/06/24	56	47.25	41	47.59	47.00	15	46,104	0.03%
2020/06/23	33	46.36	27	46.24	46.10	6	45,327	0.01%
2020/06/22	15	45.90	40	45.95	45.85	-25	45,315	-0.06%
2020/06/19	11	45.95	13	45.95	45.95	-2	45,664	0.00%
2020/06/18	20	45.57	19	45.28	45.75	1	45,725	0.00%
2020/06/17	11	45.15	12	45.08	45.00	-1	45,501	0.00%
2020/06/16	18	45.02	33.1	45.15	45.00	-15.1	45,354	-0.03%
2020/06/15	23	44.19	21	44.47	44.00	2	45,893	0.00%
2020/06/12	60	44.77	32	44.85	44.80	28	45,967	0.06%
2020/06/11	117	45.58	123	45.79	44.65	-6	45,829	-0.01%	大買/大賣/
2020/06/10	20	44.87	78	45.10	45.20	-58	44,609	-0.13%
2020/06/09	9	43.46	16	43.73	43.30	-7	43,921	-0.02%
2020/06/08	49	44.15	15	44.65	43.85	34	44,642	0.08%
2020/06/05	35	45.05	13	45.09	44.80	22	44,671	0.05%
2020/06/04	11	44.61	43	44.56	44.80	-32	44,895	-0.07%
2020/06/03	39	43.60	9	43.71	43.80	30	44,819	0.07%
2020/06/02	83	44.91	51	44.70	43.40	32	44,441	0.07%
2020/06/01	34	42.50	65	42.87	44.10	-31	43,713	-0.07%
2020/05/29	5	40.21	3	40.35	40.10	2	42,868	0.00%
2020/05/28	12	40.80	109	40.94	40.40	-97	43,321	-0.22%	大賣/
2020/05/27	8	40.19	2	40.50	39.90	6	43,190	0.01%
2020/05/26	37	40.23	30	40.22	40.00	7	43,422	0.02%
2020/05/25	33	38.93	17	39.26	39.40	16	43,314	0.04%
2020/05/22	10	39.75	4	39.29	39.15	6	43,210	0.01%
2020/05/21	3	40.45	20	40.52	40.75	-17	42,963	-0.04%
2020/05/20	18	39.48	19	39.75	39.60	-1	42,730	0.00%
2020/05/19	36	38.54	11	39.03	39.10	25	42,249	0.06%
2020/05/18	126	39.74	13	40.18	39.55	113	40,794	0.28%	大買/鉅額交易
2020/05/15	6	42.93	13	43.33	43.90	-7	39,772	-0.02%
2020/05/14	18	43.41	6	44.31	42.80	12	39,458	0.03%
2020/05/13	33	44.91	21	45.19	44.70	12	39,414	0.03%
2020/05/12	6	44.52	15	44.92	45.00	-9	39,518	-0.02%
2020/05/11	16	45.23	19	45.72	44.95	-3	40,066	-0.01%
2020/05/08	41	44.83	45	45.01	44.70	-4	39,944	-0.01%
2020/05/07	46	44.43	61	44.19	44.30	-15	39,895	-0.04%
2020/05/06	16	43.03	17	43.01	43.05	-1	39,295	0.00%
2020/05/05	18	43.02	33	43.12	42.50	-15	39,282	-0.04%
2020/05/04	25	42.69	20	41.92	43.00	5	39,354	0.01%
2020/04/30	53	42.76	66	42.84	42.85	-13	39,758	-0.03%
2020/04/29	52	41.57	58	40.95	42.00	-6	39,510	-0.02%
2020/04/28	15	39.24	44	39.19	39.45	-29	38,831	-0.07%
2020/04/27	17	38.49	32	38.42	38.30	-15	38,629	-0.04%
2020/04/24	7	37.59	20	37.61	37.45	-13	38,706	-0.03%
2020/04/23	21	37.77	19	37.89	37.60	2	38,911	0.01%
2020/04/22	17	36.44	14	37.04	37.45	3	39,313	0.01%
2020/04/21	44	37.15	17	37.86	36.65	27	39,455	0.07%
2020/04/20	32	38.17	16	37.98	38.10	16	40,149	0.04%
2020/04/17	23	38.53	49	38.66	38.10	-26	40,384	-0.06%
2020/04/16	35	38.12	18	38.17	38.10	17	40,082	0.04%
2020/04/15	66	38.78	34	38.44	37.40	32	39,668	0.08%
2020/04/14	26	37.83	83	37.96	38.15	-57	38,970	-0.15%
2020/04/13	54	36.18	70	36.05	35.55	-16	38,277	-0.04%
2020/04/10	24	34.48	28	34.71	35.00	-4	37,686	-0.01%
2020/04/09	72	34.71	54	35.02	34.70	18	37,724	0.05%
2020/04/08	81	33.86	41	33.72	34.00	40	37,357	0.11%
2020/04/07	32	33.22	84	33.13	33.15	-52	36,620	-0.14%
2020/04/06	28	31.31	14	31.89	31.35	14	35,705	0.04%
2020/04/01	50	31.70	53	31.67	31.70	-3	35,234	-0.01%
2020/03/31	70	32.04	83	32.23	32.00	-13	35,038	-0.04%
2020/03/30	34	30.36	31	30.46	30.90	3	34,207	0.01%
2020/03/27	26	31.07	25	31.50	30.25	1	34,448	0.00%
2020/03/26	56	30.83	35	30.78	31.00	21	34,488	0.06%
2020/03/25	47	30.92	66	30.93	31.10	-19	34,099	-0.06%
2020/03/24	14	28.45	54	29.00	28.60	-40	33,725	-0.12%
2020/03/23	19	26.80	23	27.07	27.05	-4	33,364	-0.01%
2020/03/20	23	26.93	19	26.78	27.05	4	33,143	0.01%
2020/03/19	92	25.38	38	25.13	24.60	54	33,038	0.16%
2020/03/18	66	27.03	65	27.06	26.20	1	32,226	0.00%
2020/03/17	5	27.11	4	27.56	26.50	1	31,953	0.00%
2020/03/16	40	30.69	50	30.02	28.40	-10	31,401	-0.03%
2020/03/13	44	30.39	5	30.39	31.45	39	31,149	0.13%
2020/03/12	184	33.87	9	34.08	33.70	175	30,591	0.57%	大買/鉅額交易
2020/03/11	80	38.01	45	38.14	37.40	35	29,728	0.12%
2020/03/10	47	38.67	6	38.64	38.95	41	29,350	0.14%
2020/03/09	86	39.68	10	41.83	39.50	76	28,782	0.26%
2020/03/06	9	41.78	5	41.80	41.60	4	28,629	0.01%
2020/03/05	36	42.18	43	42.43	41.90	-7	29,206	-0.02%
2020/03/04	18	41.40	22	41.72	41.40	-4	28,573	-0.01%
2020/03/03	31	41.70	59	41.68	41.45	-28	28,765	-0.10%
2020/03/02	40	39.38	14	39.45	39.25	26	28,375	0.09%
2020/02/27	22	39.69	2	39.78	40.00	20	28,339	0.07%
2020/02/26	2	41.35	16	41.98	41.25	-14	28,229	-0.05%
2020/02/25	27	41.86	22	41.95	41.75	5	28,242	0.02%
2020/02/24	29	42.22	18	41.37	42.45	11	28,228	0.04%
2020/02/21	24	42.12	29	41.98	41.70	-5	28,350	-0.02%
2020/02/20	35	42.44	36	42.20	42.00	-1	28,511	0.00%
2020/02/19	9	41.84	20	41.59	41.75	-11	28,704	-0.04%
2020/02/18	5	41.10	0	0.00	41.10	5	29,215	0.02%
2020/02/17	40	41.19	22	41.36	41.35	18	29,396	0.06%
2020/02/14	31	41.74	62	41.60	41.50	-31	29,899	-0.10%
2020/02/13	19	42.41	35	42.38	42.05	-16	30,681	-0.05%
2020/02/12	15	41.75	49	42.04	42.85	-34	31,059	-0.11%
2020/02/11	13	40.23	21	40.24	40.30	-8	30,346	-0.03%
2020/02/10	7	37.23	12	38.63	39.85	-5	30,380	-0.02%
2020/02/07	38	39.13	20	39.47	38.90	18	30,561	0.06%
2020/02/06	30	40.12	44	39.93	40.20	-14	30,529	-0.05%
2020/02/05	34	39.68	87	39.67	39.15	-53	30,330	-0.17%
2020/02/04	69	39.34	29	39.68	40.25	40	29,924	0.13%
2020/02/03	6	36.75	107	37.11	36.75	-101	29,326	-0.34%	大賣/鉅額交易
2020/01/31	120	38.99	60	38.72	38.65	60	29,221	0.21%	大買/
2020/01/30	27	40.51	138	40.37	40.35	-111	28,739	-0.39%	大賣/鉅額交易
2020/01/20	16	44.70	9	44.33	44.80	7	28,516	0.02%
2020/01/17	4	43.74	1	44.30	43.25	3	28,408	0.01%
2020/01/16	49	44.02	11	43.66	43.60	38	28,750	0.13%
2020/01/15	19	44.78	8	45.29	44.75	11	28,458	0.04%
2020/01/14	32	45.54	83	45.37	45.40	-51	29,106	-0.18%
2020/01/13	10	43.62	43	43.54	43.90	-33	28,019	-0.12%
2020/01/10	5	41.89	24	42.06	42.40	-19	27,883	-0.07%
2020/01/09	6	41.18	4	40.96	41.05	2	28,095	0.01%
2020/01/08	19	40.59	15	40.58	40.45	4	28,732	0.01%
2020/01/07	35	41.52	4	41.39	41.30	31	29,020	0.11%
2020/01/06	15	41.16	2	41.48	41.35	13	29,488	0.04%
2020/01/03	20	42.86	13	43.82	42.50	7	29,657	0.02%
2020/01/02	15	43.45	27	43.33	43.60	-12	29,556	-0.04%
2019/12/31	21	41.86	5	41.86	42.00	16	29,407	0.05%
2019/12/30	3	41.70	3	41.82	41.80	0	29,720	0.00%
2019/12/27	3	41.42	13	41.61	41.65	-10	29,875	-0.03%
2019/12/26	10	41.60	3	41.10	41.10	7	30,009	0.02%
2019/12/25	22	41.77	0	0.00	41.50	22	30,110	0.07%
2019/12/24	9	41.43	2	41.88	42.25	7	30,221	0.02%
2019/12/23	45	42.54	5	42.17	41.50	40	29,838	0.13%
2019/12/20	6	43.74	4	43.89	44.10	2	29,535	0.01%
2019/12/19	23	44.01	6	43.85	43.90	17	29,698	0.06%
2019/12/18	12	44.85	9	45.04	44.80	3	29,918	0.01%
2019/12/17	13	45.98	21	45.92	45.75	-8	30,235	-0.03%
2019/12/16	14	45.17	10	45.16	45.40	4	30,282	0.01%
2019/12/13	14	43.74	16	44.48	44.30	-2	30,577	-0.01%
2019/12/12	14	44.87	20	44.88	44.75	-6	30,970	-0.02%
2019/12/11	4	43.94	0	0.00	43.90	4	31,881	0.01%
2019/12/10	18	43.63	4	43.73	44.00	14	32,413	0.04%
2019/12/09	11	44.73	2	44.65	44.35	9	32,396	0.03%
2019/12/06	13	44.88	1	45.30	44.75	12	33,039	0.04%
2019/12/05	21	44.75	5	44.84	44.60	16	33,533	0.05%
2019/12/04	4	44.26	9	44.39	44.20	-5	34,215	-0.01%
2019/12/03	16	44.36	13	44.48	44.80	3	36,255	0.01%
2019/12/02	23	44.58	7	44.26	44.15	16	36,548	0.04%
2019/11/29	34	46.33	7	46.44	46.15	27	37,032	0.07%
2019/11/28	33	47.49	39	47.58	47.00	-6	36,977	-0.02%
2019/11/27	1	47.05	6	46.93	47.00	-5	36,689	-0.01%
2019/11/26	17	46.82	9	46.68	46.35	8	36,692	0.02%
2019/11/25	28	46.59	10.2	46.58	46.35	17.8	36,504	0.05%
2019/11/22	12	47.38	3	47.45	47.00	9	36,500	0.02%
2019/11/21	13	48.02	5	48.13	48.00	8	36,640	0.02%
2019/11/20	19	48.28	16	48.16	48.80	3	37,003	0.01%
2019/11/19	33	48.80	2	48.55	48.55	31	37,762	0.08%
2019/11/18	16	49.53	18	49.66	49.65	-2	37,745	-0.01%
2019/11/15	4	49.70	14	49.91	48.50	-10	37,910	-0.03%
2019/11/14	10	48.61	8	48.33	48.10	2	37,402	0.01%
2019/11/13	35	48.58	20	48.38	48.30	15	37,744	0.04%
2019/11/12	16	48.45	47	48.76	50.00	-31	38,117	-0.08%
2019/11/11	31	47.18	48	47.42	47.10	-17	38,339	-0.04%
2019/11/08	4	46.18	7	46.20	46.00	-3	37,832	-0.01%
2019/11/07	21	45.18	12	45.52	45.90	9	38,154	0.02%
2019/11/06	38	45.62	3	45.65	45.20	35	38,583	0.09%
2019/11/05	5	47.87	4	47.50	47.50	1	38,615	0.00%
2019/11/04	4	48.04	8.2	47.80	47.40	-4.2	39,116	-0.01%
2019/11/01	3	46.98	0	0.00	47.20	3	39,316	0.01%
2019/10/31	9	47.66	0	0.00	47.15	9	40,213	0.02%
2019/10/30	12	48.00	23.1	48.21	48.25	-11.1	40,268	-0.03%
2019/10/29	10	47.01	14	46.76	46.90	-4	40,202	-0.01%
2019/10/28	13	47.75	1	47.50	47.50	12	40,359	0.03%
2019/10/25	13	47.56	7	48.01	48.20	6	40,460	0.01%
2019/10/24	21	48.93	3	48.38	48.15	18	40,493	0.04%
2019/10/23	3	48.03	29	48.17	48.25	-26	40,302	-0.06%
2019/10/22	26	47.97	32	48.17	48.25	-6	40,503	-0.01%
2019/10/21	13	45.87	13	46.05	45.85	0	40,114	0.00%
2019/10/18	12	46.25	0	0.00	46.20	12	40,718	0.03%
2019/10/17	20	47.47	3	47.40	47.00	17	42,029	0.04%
2019/10/16	22	47.56	68	47.51	47.80	-46	43,605	-0.11%
2019/10/15	26	46.38	31	46.43	46.55	-5	43,671	-0.01%
2019/10/14	7	45.81	27	45.85	46.35	-20	43,508	-0.05%
2019/10/09	20	43.70	2	43.55	43.10	18	43,186	0.04%
2019/10/08	21	46.34	15	46.00	45.60	6	43,288	0.01%
2019/10/07	3	46.47	16	46.31	46.40	-13	43,819	-0.03%
2019/10/04	4	46.08	12	45.58	45.30	-8	44,048	-0.02%
2019/10/03	1	44.00	12	45.06	45.15	-11	44,257	-0.02%
2019/10/02	2	44.50	6	44.52	44.80	-4	44,342	-0.01%
2019/10/01	17	43.91	4	44.05	44.20	13	44,433	0.03%
2019/09/27	7	43.79	5	44.23	43.65	2	44,569	0.00%
2019/09/26	11	45.59	6	45.38	45.20	5	44,804	0.01%
2019/09/25	17	45.49	1	45.50	45.50	16	45,212	0.04%
2019/09/24	15	47.25	6	47.19	46.65	9	45,998	0.02%
2019/09/23	21	47.02	34	47.85	47.65	-13	46,264	-0.03%
2019/09/20	21	46.27	25	46.16	46.50	-4	46,602	-0.01%
2019/09/19	15	46.59	11	46.42	46.50	4	46,573	0.01%
2019/09/18	16	46.44	15	46.29	46.30	1	46,481	0.00%
2019/09/17	68	46.36	55	46.53	46.10	13	46,224	0.03%
2019/09/16	35	44.95	50.5	45.94	46.80	-15.5	46,336	-0.03%
2019/09/12	24	44.45	55	44.65	44.95	-31	46,632	-0.07%
2019/09/11	8	43.23	7	43.34	43.25	1	47,238	0.00%
2019/09/10	29	43.38	27	43.38	43.05	2	47,453	0.00%
2019/09/09	32	44.28	45	44.37	44.80	-13	47,335	-0.03%
2019/09/06	56	44.33	30	44.40	43.85	26	47,198	0.06%
2019/09/05	38	43.61	177	43.89	44.65	-139	46,991	-0.30%	大賣/鉅額交易
2019/09/04	73	40.93	80.7	40.68	41.25	-7.7	45,506	-0.02%
2019/09/03	38	40.89	45	41.58	39.80	-7	46,523	-0.02%
2019/09/02	7	39.95	14	39.90	40.00	-7	46,195	-0.02%
2019/08/30	15	39.53	19	39.22	39.05	-4	46,240	-0.01%
2019/08/29	17	38.96	7	39.21	39.05	10	46,775	0.02%
2019/08/28	5	38.59	5	38.93	38.85	0	46,957	0.00%
2019/08/27	39	39.21	14	39.13	38.55	25	47,307	0.05%
2019/08/26	27	38.94	23	39.20	38.80	4	47,564	0.01%
2019/08/23	53	40.59	67	40.56	40.65	-14	47,781	-0.03%
2019/08/22	35	40.91	59	40.85	41.10	-24	47,682	-0.05%
2019/08/21	26	39.95	16	39.78	39.55	10	46,899	0.02%
2019/08/20	14	40.12	22	40.06	39.90	-8	47,010	-0.02%
2019/08/19	20	39.50	14	39.65	39.70	6	47,277	0.01%
2019/08/16	33	39.61	20	40.22	39.25	13	48,111	0.03%
2019/08/15	13	39.38	25	39.71	39.85	-12	48,224	-0.02%
2019/08/14	32	39.34	80	39.19	39.00	-48	47,799	-0.10%
2019/08/13	27	37.28	31	37.53	37.10	-4	47,419	-0.01%
2019/08/12	23	38.05	23	38.05	38.05	0	48,458	0.00%
2019/08/08	35	37.55	59	37.88	38.15	-24	49,224	-0.05%
2019/08/07	17	36.57	37	36.66	36.35	-20	49,545	-0.04%
2019/08/06	36	34.75	11	34.95	35.75	25	49,334	0.05%
2019/08/05	25	36.34	7	36.88	35.90	18	49,294	0.04%
2019/08/02	29	35.77	7	36.01	36.65	22	49,868	0.04%
2019/08/01	28	37.35	0	0.00	37.25	28	49,421	0.06%
2019/07/31	11	38.24	22	38.05	38.00	-11	49,781	-0.02%
2019/07/30	41	38.85	24	39.46	38.70	17	49,785	0.03%
2019/07/29	21	40.72	6	40.33	40.20	15	50,021	0.03%
2019/07/26	20	41.01	9	41.15	41.15	11	50,057	0.02%
2019/07/25	65	40.78	34	40.85	40.60	31	50,000	0.06%
2019/07/24	39	40.12	29	40.11	39.50	10	50,101	0.02%
2019/07/23	36	40.62	32	40.85	40.20	4	50,660	0.01%
2019/07/22	29	41.17	82	41.65	41.75	-53	50,543	-0.10%
2019/07/19	150	41.45	83	41.02	40.60	67	50,467	0.13%	大買/
2019/07/18	46	39.12	152.2	39.30	39.50	-106.2	49,616	-0.21%	大賣/鉅額交易
2019/07/17	30	37.48	30	37.42	37.15	0	48,002	0.00%
2019/07/16	11	37.40	18	37.16	36.85	-7	47,536	-0.01%
2019/07/15	10	36.81	9	36.98	37.20	1	48,060	0.00%
2019/07/12	16	37.24	51	37.84	36.70	-35	48,068	-0.07%
2019/07/11	108	37.40	49	37.19	37.50	59	47,836	0.12%	大買/
2019/07/10	36	36.04	24	35.93	35.80	12	47,672	0.03%
2019/07/09	40	36.26	12	35.78	35.30	28	47,496	0.06%
2019/07/08	5	37.01	2	37.05	37.15	3	47,678	0.01%
2019/07/05	14	37.38	4	37.54	37.45	10	48,388	0.02%
2019/07/04	6	37.53	7	37.46	37.30	-1	49,413	0.00%
2019/07/03	66	37.46	63	37.28	37.20	3	50,337	0.01%
2019/07/02	23	38.53	31	38.87	38.50	-8	51,725	-0.02%
2019/07/01	21	38.19	67	38.58	38.75	-46	52,740	-0.09%
2019/06/28	26	35.65	26	35.66	35.25	0	52,305	0.00%
2019/06/27	34	35.37	58	35.59	35.50	-24	53,133	-0.05%
2019/06/26	35	34.40	50	34.32	34.50	-15	53,161	-0.03%
2019/06/25	13	34.15	10	34.26	34.00	3	53,193	0.01%
2019/06/24	26	34.20	15	34.34	34.60	11	53,604	0.02%
2019/06/21	30	35.15	26	35.17	34.55	4	54,627	0.01%
2019/06/20	28	35.31	64	35.46	35.40	-36	54,301	-0.07%
2019/06/19	48	34.08	94	33.79	34.75	-46	53,334	-0.09%
2019/06/18	26	31.28	58	31.44	31.60	-32	52,857	-0.06%
2019/06/17	13	32.14	5	32.26	32.00	8	53,956	0.01%
2019/06/14	17	32.32	4	32.28	31.80	13	54,160	0.02%
2019/06/13	18	33.09	12	32.80	32.60	6	54,797	0.01%
2019/06/12	12	33.43	74	33.36	32.95	-62	54,846	-0.11%
2019/06/11	213	33.14	63	32.69	33.50	150	54,597	0.27%	大買/鉅額交易
2019/06/10	20	29.66	57	30.41	31.00	-37	53,189	-0.07%
2019/06/06	64	28.44	9	28.67	28.65	55	52,550	0.10%
2019/06/05	100	29.85	19	29.17	28.70	81	52,461	0.15%
2019/06/04	8	29.23	22	29.44	29.45	-14	52,060	-0.03%
2019/06/03	44	28.98	20	29.33	28.70	24	52,433	0.05%
2019/05/31	8	28.95	177	28.61	29.95	-169	52,430	-0.32%	大賣/鉅額交易
2019/05/30	55	29.08	144	28.80	28.60	-89	52,743	-0.17%	大賣/
2019/05/29	322	28.45	85	27.51	28.65	237	52,975	0.45%	大買/鉅額交易
2019/05/28	8	28.39	18	28.39	28.00	-10	52,718	-0.02%
2019/05/27	57	28.36	42	28.53	28.15	15	52,957	0.03%
2019/05/24	223	28.87	182	28.14	28.00	41	52,971	0.08%	大買/大賣/
2019/05/23	91	27.89	169	28.48	28.30	-78	52,209	-0.15%	大賣/
2019/05/22	17	31.53	18	31.06	30.45	-1	51,339	0.00%
2019/05/21	17	30.67	10	31.08	31.15	7	50,851	0.01%
2019/05/20	19	30.99	34	30.62	30.45	-15	50,485	-0.03%
2019/05/17	111	32.18	93	34.05	31.60	18	49,911	0.04%	大買/
2019/05/16	365	36.20	52	35.57	34.70	313	48,884	0.64%	大買/鉅額交易
2019/05/15	50	36.14	102	36.94	37.50	-52	48,004	-0.11%	大賣/
2019/05/14	30	35.37	21	35.30	35.00	9	47,407	0.02%
2019/05/13	60	35.31	45	35.59	35.80	15	47,291	0.03%
2019/05/10	22	34.76	62	34.42	34.40	-40	47,036	-0.09%
2019/05/09	43	34.82	67	34.47	33.80	-24	46,479	-0.05%
2019/05/08	43	34.95	57	34.98	35.60	-14	46,563	-0.03%
2019/05/07	45	34.61	24	34.46	34.55	21	46,466	0.05%
2019/05/06	24	32.60	68	32.81	33.05	-44	46,278	-0.10%
2019/05/03	34	34.80	22	34.82	34.80	12	46,117	0.03%
2019/05/02	7	34.08	15	34.34	34.40	-8	46,079	-0.02%
2019/04/30	37	33.74	26	34.04	34.45	11	46,322	0.02%
2019/04/29	18	33.02	14	32.56	32.50	4	45,976	0.01%
2019/04/26	39	36.74	13	36.20	36.05	26	45,347	0.06%
2019/04/25	25	37.31	20	37.91	37.95	5	44,961	0.01%
2019/04/24	10	37.60	44	37.66	37.95	-34	44,559	-0.08%
2019/04/23	29	36.76	51	36.43	36.25	-22	44,060	-0.05%
2019/04/22	21	37.73	6.1	37.86	37.60	14.9	44,178	0.03%
2019/04/19	56	37.96	44	38.18	37.60	12	44,972	0.03%
2019/04/18	27	37.45	28	37.44	37.00	-1	44,786	0.00%
2019/04/17	24	37.85	24	37.96	37.55	0	46,337	0.00%
2019/04/16	41	38.18	58	37.87	37.25	-17	46,299	-0.04%
2019/04/15	14	37.16	32	36.91	37.10	-18	46,543	-0.04%
2019/04/12	52	36.97	11	36.96	36.70	41	47,031	0.09%
2019/04/11	39	36.72	28	36.55	36.25	11	47,585	0.02%
2019/04/10	36	36.57	53	36.61	36.00	-17	47,233	-0.04%
2019/04/09	64	37.11	40	37.21	36.35	24	46,493	0.05%
2019/04/08	70	37.38	67.1	38.01	39.25	2.9	46,201	0.01%
2019/04/03	35	33.95	82	35.25	36.05	-47	44,730	-0.11%
2019/04/02	67	32.55	36.1	32.75	32.95	30.9	43,720	0.07%
2019/04/01	30	31.54	72	31.66	32.30	-42	43,301	-0.10%
2019/03/29	40	29.78	33	29.72	29.60	7	41,989	0.02%
2019/03/28	19	29.58	30	29.53	29.90	-11	41,685	-0.03%
2019/03/27	16	29.18	22	29.51	29.65	-6	42,032	-0.01%
2019/03/26	77	30.03	32	29.55	28.80	45	42,145	0.11%
2019/03/25	2	29.05	7	29.91	30.30	-5	41,759	-0.01%
2019/03/22	18	29.90	7	29.86	29.85	11	42,580	0.03%
2019/03/21	72	29.93	28	29.85	30.15	44	43,142	0.10%
2019/03/20	75	29.16	53	29.52	29.20	22	43,479	0.05%
2019/03/19	22	28.39	44	27.89	27.80	-22	43,091	-0.05%
2019/03/18	14	26.89	32	28.29	28.45	-18	43,621	-0.04%
2019/03/15	54	26.06	56	26.11	25.90	-2	44,889	0.00%
2019/03/14	393	25.43	27	25.44	25.45	366	45,411	0.81%	大買/鉅額交易
2019/03/13	8	25.19	15	25.00	24.90	-7	45,916	-0.02%
2019/03/12	7	24.92	8	24.92	24.80	-1	46,127	0.00%
2019/03/11	21	24.63	0	0.00	24.40	21	46,637	0.05%
2019/03/08	18	24.78	10	24.65	24.90	8	47,477	0.02%
2019/03/07	37	25.16	36	25.26	25.25	1	48,383	0.00%
2019/03/06	19	24.77	22	24.69	24.65	-3	48,546	-0.01%
2019/03/05	26	25.16	18	24.77	24.60	8	48,447	0.02%
2019/03/04	15	24.95	23	25.23	26.25	-8	48,144	-0.02%
2019/02/27	10	24.21	8	24.31	24.10	2	47,438	0.00%
2019/02/26	24	24.81	32	24.62	24.25	-8	47,534	-0.02%
2019/02/25	10	23.86	45.1	24.29	24.55	-35.1	47,565	-0.07%
2019/02/22	8	23.29	0	0.00	23.15	8	47,565	0.02%
2019/02/21	37	23.42	1	23.60	23.45	36	47,940	0.08%
2019/02/20	16	23.77	12	23.60	23.45	4	48,306	0.01%
2019/02/19	12	23.78	22	23.95	23.90	-10	49,978	-0.02%
2019/02/18	5	24.75	5	24.71	23.70	0	51,142	0.00%
2019/02/15	7	23.99	30	24.06	24.20	-23	51,091	-0.05%
2019/02/14	11	24.27	11	24.35	24.20	0	51,262	0.00%
2019/02/13	25	23.97	31	24.08	24.10	-6	51,254	-0.01%
2019/02/12	4	23.68	9	23.66	23.50	-5	50,880	-0.01%
2019/02/11	4	23.18	7	23.26	23.25	-3	50,453	-0.01%
2019/01/30	36	22.90	7	22.71	22.50	29	50,157	0.06%
2019/01/29	38	22.48	34	22.75	22.85	4	49,844	0.01%
2019/01/28	47	22.40	42	22.46	22.35	5	49,256	0.01%
2019/01/25	18	21.69	21	21.76	21.70	-3	48,865	-0.01%
2019/01/24	26	21.57	32	21.65	21.60	-6	48,687	-0.01%
2019/01/23	4	21.19	3	21.22	21.15	1	48,309	0.00%
2019/01/22	9	21.32	12	21.15	21.35	-3	48,270	-0.01%
2019/01/21	16	22.34	13	22.12	22.10	3	48,107	0.01%
2019/01/18	23	21.91	28	22.07	22.15	-5	47,932	-0.01%
2019/01/17	32	21.59	36	21.49	21.45	-4	47,527	-0.01%
2019/01/16	12	21.47	11	21.42	21.55	1	47,486	0.00%
2019/01/15	18	21.23	18	21.12	21.10	0	47,224	0.00%
2019/01/14	15	20.88	21	20.97	21.05	-6	47,003	-0.01%
2019/01/11	41	21.42	55	21.35	21.20	-14	46,587	-0.03%
2019/01/10	9	22.00	35	21.93	22.10	-26	45,563	-0.06%
2019/01/09	71	22.79	75	22.73	22.05	-4	45,111	-0.01%
2019/01/08	17	24.49	17	24.36	24.45	0	43,553	0.00%
2019/01/07	9	24.72	66	24.14	24.10	-57	43,384	-0.13%
2019/01/04	45	24.26	16	23.95	23.90	29	42,886	0.07%
2019/01/03	116	23.82	44	23.94	24.20	72	42,612	0.17%	大買/
2019/01/02	21	22.90	73	23.00	23.10	-52	42,096	-0.12%
2018/12/28	45	23.03	6	22.48	22.30	39	41,712	0.09%
2018/12/27	20	22.53	22	22.76	23.20	-2	41,775	0.00%
2018/12/26	26	22.12	47	21.56	21.20	-21	40,818	-0.05%
2018/12/25	43	22.12	14	22.34	22.05	29	40,503	0.07%
2018/12/24	11	23.06	14	23.13	23.45	-3	40,305	-0.01%
2018/12/22	14	22.61	2	22.60	22.60	12	40,166	0.03%
2018/12/21	29	22.96	4	22.99	22.90	25	40,995	0.06%
2018/12/20	17	22.51	16	22.70	22.95	1	40,686	0.00%
2018/12/19	85	23.09	44	22.36	22.25	41	40,167	0.10%
2018/12/18	42	22.71	30	22.98	23.10	12	40,020	0.03%
2018/12/17	39	22.76	29	22.45	22.45	10	39,933	0.03%
2018/12/14	60	23.28	21	22.74	22.60	39	39,015	0.10%
2018/12/13	28	23.17	6.1	23.09	22.95	21.9	38,567	0.06%
2018/12/12	22	24.13	21	24.26	24.20	1	38,480	0.00%
2018/12/11	18	24.63	16	24.68	24.65	2	39,611	0.01%
2018/12/10	12	23.90	37	24.09	24.45	-25	39,067	-0.06%
2018/12/07	9	22.41	101	23.19	23.35	-92	37,090	-0.25%	大賣/
2018/12/06	62	22.01	26	21.41	21.25	36	36,201	0.10%
2018/12/05	12	22.74	18.2	22.75	22.90	-6.2	35,368	-0.02%
2018/12/04	31	22.99	68	22.71	22.55	-37	35,143	-0.11%
2018/12/03	31	22.36	35	22.68	22.75	-4	34,558	-0.01%
2018/11/30	184	20.76	47	21.19	21.15	137	33,688	0.41%	大買/鉅額交易
2018/11/29	36	20.30	37	20.33	20.00	-1	32,619	0.00%
2018/11/28	17	19.88	11	19.95	19.95	6	32,253	0.02%
2018/11/27	13	19.68	127.2	19.72	20.00	-114.2	32,012	-0.36%	大賣/鉅額交易
2018/11/26	5	19.00	5	18.75	18.75	0	31,484	0.00%
2018/11/23	4	18.86	3	18.62	18.70	1	31,339	0.00%
2018/11/22	5	19.48	12	18.90	18.65	-7	31,097	-0.02%
2018/11/21	13	19.95	21	20.05	20.05	-8	30,694	-0.03%
2018/11/20	2	19.93	22	20.00	19.95	-20	30,241	-0.07%
2018/11/19	20	19.87	15	19.73	19.80	5	30,093	0.02%
2018/11/16	21	19.57	52	19.58	19.65	-31	30,298	-0.10%
2018/11/15	21	18.10	86	18.02	18.70	-65	28,350	-0.23%
2018/11/14	2	16.98	21	17.00	17.00	-19	26,927	-0.07%
2018/11/13	51	16.22	27	16.59	16.85	24	26,700	0.09%
2018/11/12	4	16.34	26	16.77	16.70	-22	26,521	-0.08%
2018/11/09	1	16.10	21	16.05	16.15	-20	26,558	-0.08%
2018/11/08	1	16.15	0	0.00	15.80	1	26,801	0.00%
2018/11/07	2	15.95	4	15.70	16.10	-2	27,035	-0.01%
2018/11/06	37	15.88	22	16.30	15.45	15	27,593	0.05%
2018/11/05	2	15.58	2	15.80	16.00	0	27,724	0.00%
2018/11/02	10	15.80	0	0.00	15.60	10	28,102	0.04%
2018/11/01	2	15.45	4	15.33	15.60	-2	27,894	-0.01%
2018/10/31	0	0.00	2	15.18	15.05	-2	27,747	-0.01%
2018/10/30	4	14.60	5	14.47	14.65	-1	27,564	0.00%
2018/10/29	8	15.09	24	14.99	14.60	-16	27,263	-0.06%
2018/10/26	21	16.28	2	16.03	15.90	19	26,957	0.07%
2018/10/25	2	15.90	2	15.93	16.00	0	26,810	0.00%
2018/10/24	10	16.47	9	16.39	16.45	1	26,656	0.00%
2018/10/23	1	16.10	1	16.20	16.00	0	26,467	0.00%
2018/10/19	5	16.06	2	16.05	16.20	3	26,532	0.01%
2018/10/18	4	16.26	1	16.35	16.60	3	26,337	0.01%
2018/10/17	2	16.35	2	16.20	16.05	0	26,163	0.00%
2018/10/16	3	15.98	21	16.51	15.85	-18	25,958	-0.07%
2018/10/15	10	16.20	2	16.28	16.30	8	25,623	0.03%
2018/10/12	34	16.11	5	16.29	16.45	29	25,490	0.11%
2018/10/11	10	16.03	4	15.86	15.80	6	25,153	0.02%
2018/10/09	39	18.39	7	17.75	17.55	32	24,461	0.13%
2018/10/08	13	18.97	7	19.07	19.20	6	23,636	0.03%
2018/10/05	45	19.18	33	18.50	18.65	12	23,400	0.05%
2018/10/04	26	19.20	3	19.17	19.15	23	22,736	0.10%
2018/10/03	16	19.64	25	19.63	19.50	-9	22,549	-0.04%
2018/10/02	27	19.59	7	19.66	19.55	20	22,337	0.09%
2018/10/01	17	20.07	15	20.05	20.15	2	21,979	0.01%
2018/09/28	5	20.33	36.7	20.25	20.05	-31.7	21,947	-0.14%
2018/09/27	18	19.90	11	19.60	19.55	7	21,033	0.03%
2018/09/26	2	19.88	1	19.95	20.00	1	20,762	0.00%
2018/09/25	7	20.07	8	20.06	20.30	-1	20,528	0.00%
2018/09/21	25	19.30	18	19.19	19.10	7	19,851	0.04%
2018/09/20	6	19.83	12	19.84	19.75	-6	18,981	-0.03%
2018/09/19	54	20.07	56	19.92	19.70	-2	18,655	-0.01%
2018/09/18	46	19.86	17	19.89	19.85	29	18,040	0.16%
2018/09/17	28	20.08	93.5	20.02	20.05	-65.5	17,160	-0.38%
2018/09/14	59	18.56	46.4	18.70	19.00	12.6	14,851	0.08%
2018/09/13	27	18.19	25	18.34	18.15	2	14,092	0.01%
2018/09/12	75	17.91	52	18.04	18.15	23	13,716	0.17%
2018/09/11	13	17.31	13.3	17.53	17.70	-0.3	13,564	0.00%
2018/09/10	2	16.98	1	17.05	16.90	1	13,926	0.01%
2018/09/07	20	17.78	1	17.55	17.60	19	15,843	0.12%
2018/09/06	18	18.04	10	18.40	18.00	8	16,187	0.05%
2018/09/05	3	18.35	6.2	18.28	18.20	-3.2	16,433	-0.02%
2018/09/04	34	18.21	13	18.18	18.10	21	16,252	0.13%
2018/09/03	3	17.90	17	17.84	17.75	-14	15,655	-0.09%
2018/08/31	13	17.51	201	17.70	17.60	-188	15,537	-1.21%	大賣/鉅額交易
2018/08/30	13	17.79	202	17.75	17.80	-189	15,546	-1.22%	大賣/鉅額交易
2018/08/29	1	17.90	5	17.95	17.85	-4	15,551	-0.03%
2018/08/28	6	18.13	9	18.12	18.00	-3	15,641	-0.02%
2018/08/27	4	17.90	0	17.90	17.95	4	15,741	0.03%
2018/08/24	10	17.96	9	17.88	18.00	1	15,638	0.01%
2018/08/23	423	18.03	48.3	18.00	18.20	374.7	15,332	2.44%	大買/鉅額交易
2018/08/22	6	17.10	2	17.10	17.20	4	14,617	0.03%
2018/08/21	11	17.00	0	0.00	17.15	11	14,688	0.07%
2018/08/20	6	17.08	14	17.39	17.00	-8	14,688	-0.05%
2018/08/17	19	17.89	17	17.89	17.60	2	14,521	0.01%
2018/08/16	5	17.50	10	17.85	17.85	-5	14,172	-0.04%
2018/08/15	3	17.55	6	17.45	17.25	-3	13,676	-0.02%
2018/08/14	3	17.42	5	17.39	17.40	-2	13,305	-0.02%
2018/08/13	3	17.42	7	17.32	17.10	-4	13,070	-0.03%
2018/08/10	11	16.80	91	16.71	16.65	-80	12,408	-0.64%
2018/08/09	20	16.74	21	16.87	17.00	-1	12,170	-0.01%
2018/08/08	4	16.11	1	16.20	16.10	3	11,779	0.03%
2018/08/07	1	16.10	3	16.10	16.20	-2	12,010	-0.02%
2018/08/06	1	16.10	1	16.15	16.15	0	12,129	0.00%
2018/08/03	0	0.00	7	15.95	16.10	-7	12,175	-0.06%
2018/08/01	2	16.33	0.2	16.30	16.35	1.8	12,262	0.02%
2018/07/31	10	16.25	3	16.40	16.25	7	12,376	0.06%
2018/07/30	1	16.35	0	0.00	16.40	1	12,401	0.01%
2018/07/27	0	0.00	5	16.45	16.70	-5	12,434	-0.04%
2018/07/26	1	16.45	1	16.45	16.35	0	12,468	0.00%
2018/07/25	11	16.59	12	16.56	16.55	-1	12,586	-0.01%
2018/07/24	0	0.00	3	16.45	16.50	-3	12,665	-0.02%
2018/07/20	7	16.46	0	0.00	16.40	7	12,842	0.05%
2018/07/19	8	16.53	2	16.55	16.45	6	13,167	0.05%
2018/07/18	0	0.00	3	16.37	16.35	-3	13,360	-0.02%
2018/07/17	0	0.00	1	16.15	16.10	-1	13,385	-0.01%
2018/07/16	2	16.23	2	16.20	16.20	0	13,548	0.00%
2018/07/13	1	16.10	2	16.15	16.20	-1	13,757	-0.01%
2018/07/12	2	16.00	0	0.00	16.10	2	13,823	0.01%
2018/07/11	41	15.90	1	15.90	15.90	40	13,831	0.29%
2018/07/10	1	15.90	1	15.95	15.95	0	13,873	0.00%
2018/07/09	6	15.61	4	15.50	15.50	2	13,935	0.01%
2018/07/06	3	15.67	20	15.40	15.40	-17	14,054	-0.12%
2018/07/04	9	15.72	2	15.93	15.85	7	13,881	0.05%
2018/07/02	6	16.36	17	16.31	16.20	-11	13,791	-0.08%
2018/06/29	12	16.30	10	16.35	16.30	2	13,797	0.01%
2018/06/28	13	16.22	13	16.32	16.10	0	13,784	0.00%
2018/06/27	10	16.50	5	16.24	16.20	5	13,772	0.04%
2018/06/26	8	16.51	3	16.42	16.40	5	13,846	0.04%
2018/06/25	1	17.05	2	16.93	16.90	-1	13,926	-0.01%
2018/06/22	23	17.03	33	16.97	16.90	-10	14,169	-0.07%
2018/06/21	9	17.23	13	17.15	17.10	-4	14,225	-0.03%
2018/06/20	15	17.23	13	17.28	17.20	2	14,345	0.01%
2018/06/19	31	17.68	12	17.40	17.40	19	14,405	0.13%
2018/06/15	89	18.62	75	18.42	17.70	14	14,212	0.10%
2018/06/14	35	17.18	40	17.46	17.70	-5	12,301	-0.04%
2018/06/13	28	17.37	14	17.47	17.15	14	12,135	0.12%
2018/06/12	43	17.21	2	17.15	17.05	41	11,916	0.34%
2018/06/08	13	17.21	16	17.15	17.15	-3	12,277	-0.02%
2018/06/07	1	17.30	0	0.00	17.10	1	12,593	0.01%
2018/06/06	20	17.35	1	17.35	17.25	19	12,775	0.15%
2018/06/05	2	17.45	1	17.25	17.25	1	12,917	0.01%
2018/06/04	0	0.00	7	17.46	17.60	-7	13,377	-0.05%
2018/06/01	3	16.83	1	16.80	16.80	2	13,253	0.02%
2018/05/31	1	16.95	2	16.95	16.80	-1	13,361	-0.01%
2018/05/30	1	16.90	3	16.85	16.80	-2	13,572	-0.01%
2018/05/29	1	17.20	0	0.00	17.05	1	13,743	0.01%
2018/05/28	31	17.25	32	17.44	17.40	-1	14,087	-0.01%
2018/05/25	0	0.00	1	17.25	17.20	-1	14,339	-0.01%
2018/05/24	0	0.00	3	17.45	17.40	-3	14,560	-0.02%
2018/05/23	10	17.40	2	17.60	17.40	8	15,030	0.05%
2018/05/22	21	17.65	0	0.00	17.50	21	15,826	0.13%
2018/05/21	0	0.00	41	17.57	17.65	-41	16,406	-0.25%
2018/05/18	11	17.05	7	17.25	17.05	4	16,817	0.02%
2018/05/17	0	0.00	6	17.53	17.50	-6	17,382	-0.03%
2018/05/15	9	17.51	1	17.50	17.35	8	18,190	0.04%
2018/05/14	0	0.00	3	17.15	17.15	-3	19,184	-0.02%
2018/05/11	2	17.33	2	17.15	17.15	0	19,930	0.00%
2018/05/10	4	17.58	96	17.32	17.35	-92	20,996	-0.44%
2018/05/08	0	0.00	2	17.25	17.20	-2	24,181	-0.01%
2018/05/07	0	0.00	41	16.95	16.85	-41	25,602	-0.16%
2018/05/04	52	16.89	10	17.25	16.75	42	27,077	0.16%
2018/05/03	22	17.23	13	17.37	17.25	9	28,152	0.03%
2018/05/02	31	16.94	51	17.19	17.05	-20	29,687	-0.07%
2018/04/30	28	16.81	3	16.80	16.80	25	29,843	0.08%
2018/04/27	10	16.35	0	0.00	16.50	10	30,038	0.03%
2018/04/26	3	16.98	10	17.19	16.60	-7	30,253	-0.02%
2018/04/25	33	16.41	31	16.60	16.80	2	30,650	0.01%
2018/04/24	12	16.98	0	0.00	16.90	12	30,719	0.04%
2018/04/23	1	18.05	6	18.15	17.95	-5	31,375	-0.02%
2018/04/20	0	0.00	7	18.29	18.25	-7	31,439	-0.02%
2018/04/19	3	18.40	8	18.29	18.20	-5	31,528	-0.02%
2018/04/18	1	18.15	0	0.00	18.05	1	31,638	0.00%
2018/04/16	10	18.50	0	0.00	18.35	10	31,826	0.03%
2018/04/12	16	18.63	26	18.77	18.65	-10	32,799	-0.03%
2018/04/11	5	18.15	7	18.17	18.00	-2	32,798	-0.01%
2018/04/10	1	18.45	0	0.00	18.10	1	32,831	0.00%
2018/04/09	7	18.38	0	0.00	18.15	7	32,971	0.02%
2018/04/03	21	18.50	20	18.60	18.55	1	33,070	0.00%
2018/04/02	1	18.80	2	19.10	18.75	-1	33,166	0.00%
2018/03/31	0	0.00	31	19.12	18.85	-31	33,427	-0.09%
2018/03/29	0	0.00	2	19.00	18.85	-2	33,733	-0.01%
2018/03/28	15	19.32	10	19.28	19.20	5	33,833	0.01%
2018/03/27	6	19.34	23	19.62	19.65	-17	33,767	-0.05%
2018/03/26	6	19.05	3	18.90	18.90	3	33,654	0.01%
2018/03/23	15	18.72	5	18.30	18.70	10	33,972	0.03%
2018/03/22	31	19.81	1	20.05	19.20	30	34,072	0.09%
2018/03/21	16	20.18	3	19.95	19.95	13	34,411	0.04%
2018/03/20	5	20.09	5	20.05	20.05	0	34,540	0.00%
2018/03/19	10	20.04	16	19.94	19.80	-6	34,878	-0.02%
2018/03/16	5	20.30	28	20.02	19.75	-23	35,823	-0.06%
2018/03/15	0	0.00	20	20.18	20.05	-20	36,500	-0.05%
2018/03/14	11	19.97	0	0.00	19.85	11	36,260	0.03%
2018/03/13	6	20.09	1	20.20	20.15	5	36,428	0.01%
2018/03/12	18	19.90	36	19.92	19.85	-18	36,767	-0.05%
2018/03/09	12	19.55	10	19.65	19.55	2	36,757	0.01%
2018/03/08	15	19.73	6	19.77	19.80	9	36,560	0.02%
2018/03/07	0	0.00	2	18.80	19.10	-2	35,992	-0.01%
2018/03/06	10	19.20	8	19.19	19.25	2	35,838	0.01%
2018/03/05	14	19.34	1	18.80	18.80	13	35,853	0.04%
2018/03/02	8	19.70	0	0.00	19.55	8	35,579	0.02%
2018/03/01	9	20.44	8	20.26	20.15	1	35,353	0.00%
2018/02/27	5	20.17	9	19.96	20.20	-4	34,992	-0.01%
2018/02/26	20	20.00	7	20.19	19.90	13	34,738	0.04%
2018/02/23	21	20.15	6	20.48	20.20	15	34,638	0.04%
2018/02/22	24	20.34	17	20.53	20.60	7	34,304	0.02%
2018/02/21	35	19.96	33	19.82	19.90	2	33,667	0.01%
2018/02/12	26	19.34	9	19.44	18.50	17	33,096	0.05%
2018/02/09	8	18.46	18	18.08	19.00	-10	32,711	-0.03%
2018/02/08	1	18.85	32	19.02	18.70	-31	32,221	-0.10%
2018/02/07	60	19.82	95	19.53	19.35	-35	31,995	-0.11%
2018/02/06	36	19.24	5	19.10	19.05	31	31,452	0.10%
2018/02/05	32	20.44	18	20.65	21.00	14	30,419	0.05%
2018/02/02	25	21.20	412	20.66	20.90	-387	29,702	-1.30%	大賣/鉅額交易
2018/02/01	51	21.18	59	21.20	21.10	-8	28,889	-0.03%
2018/01/31	236	20.73	111.2	20.83	21.20	124.8	28,550	0.44%	大買/大賣/鉅額交易
2018/01/30	53	20.01	32.3	20.14	19.60	20.7	26,485	0.08%
2018/01/29	242	19.56	79.5	19.17	19.80	162.5	25,279	0.64%	大買/鉅額交易
2018/01/26	17	18.99	12	18.83	18.55	5	24,190	0.02%
2018/01/25	27	18.42	36.4	18.42	18.60	-9.4	23,074	-0.04%
2018/01/23	7	17.66	16	17.43	17.70	-9	21,151	-0.04%
2018/01/22	21	17.20	7	17.61	17.15	14	20,782	0.07%
2018/01/19	18	18.01	20	18.03	17.85	-2	20,467	-0.01%
2018/01/18	15	17.98	8	17.86	17.85	7	19,948	0.04%
2018/01/17	65	18.04	60	17.99	17.90	5	19,607	0.03%
2018/01/15	16	17.37	22	17.37	17.10	-6	18,568	-0.03%
2018/01/12	4	17.50	5	17.52	17.50	-1	18,286	-0.01%
2018/01/11	0	0.00	1.4	17.23	17.30	-1.4	17,938	-0.01%
2018/01/09	47	17.46	19	17.49	17.30	28	17,540	0.16%
2018/01/08	15	17.12	10.2	17.02	17.15	4.8	16,729	0.03%
2018/01/05	1	17.00	10	16.85	16.90	-9	16,330	-0.06%
2018/01/04	0	0.00	4	16.60	16.65	-4	16,125	-0.02%
2018/01/03	16	16.94	16	16.82	16.60	0	16,023	0.00%
2018/01/02	0	0.00	22	16.32	16.80	-22	15,821	-0.14%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－2024/04/15

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－2024/04/12

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－2024/04/11

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

安泰券商分點個股進出
安泰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

安泰 券商分點個股進出 安泰 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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析