欣興 (3037)-玉山-左營券商分點個股進出

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
184.0
漲跌
▼3.0
漲幅
-1.60%
成交量
38,615張
產業
上市電子零組件類股
2744人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/04/25	20.2	190.98	14.4	186.28	184.00	5.9	18,192	0.03%
2024/04/24	1	182.00	15.1	183.95	187.00	-14.1	17,703	-0.08%
2024/04/23	155.4	171.20	2	170.25	170.00	153.4	17,511	0.88%	大買/鉅額交易
2024/04/22	25.2	169.04	2	169.00	167.50	23.2	17,483	0.13%
2024/04/19	15.7	173.76	0.1	176.00	170.00	15.6	17,462	0.09%
2024/04/18	4.2	176.95	0	0.00	178.50	4.2	17,256	0.02%
2024/04/17	11.4	176.58	0.1	180.00	179.00	11.4	17,275	0.07%
2024/04/16	17.8	178.43	2	178.75	177.00	15.8	17,189	0.09%
2024/04/15	15	183.82	4	182.75	182.50	11	17,092	0.06%
2024/04/12	2	193.00	1	190.07	194.00	1	16,828	0.01%
2024/04/11	0	0.00	2	191.00	192.50	-2	16,964	-0.01%
2024/04/10	4	191.88	1.5	193.17	191.50	2.5	17,078	0.01%
2024/04/09	4.2	196.71	5.4	196.31	193.50	-1.2	17,147	-0.01%
2024/04/08	4.3	197.72	305.3	195.52	199.00	-301	17,073	-1.76%	大賣/鉅額交易
2024/04/03	7.1	191.17	2.1	192.26	192.00	5	16,814	0.03%
2024/04/02	2	194.75	1.2	193.75	193.50	0.8	16,766	0.00%
2024/04/01	3.1	196.68	4.2	194.93	193.00	-1.1	16,727	-0.01%
2024/03/29	2	193.00	6	192.59	191.00	-4	16,622	-0.02%
2024/03/28	3	191.17	2.1	190.99	190.00	0.9	16,502	0.01%
2024/03/27	3	191.50	183	189.52	191.50	-180	16,503	-1.09%	大賣/鉅額交易
2024/03/26	190.4	201.20	22	193.39	190.00	168.4	16,579	1.02%	大買/鉅額交易
2024/03/25	3.6	197.62	63	198.50	198.00	-59.5	16,372	-0.36%
2024/03/22	10	196.90	8.6	198.30	200.00	1.4	16,352	0.01%
2024/03/21	14.2	200.74	24.1	200.86	200.00	-9.9	16,283	-0.06%
2024/03/20	14.2	196.29	33.1	196.19	196.50	-19	16,104	-0.12%
2024/03/19	10.1	191.57	27.7	192.39	192.50	-17.6	15,743	-0.11%
2024/03/18	8.2	182.83	22.2	184.91	187.00	-14	15,167	-0.09%
2024/03/15	7	173.23	0	174.00	172.00	7	14,782	0.05%
2024/03/14	0	0.00	0.1	179.00	177.50	-0.1	14,960	0.00%
2024/03/13	1.3	180.69	0	180.00	177.50	1.3	14,974	0.01%
2024/03/12	0.5	181.19	11.2	181.27	182.00	-10.7	14,884	-0.07%
2024/03/11	0.7	175.89	1	177.50	177.00	-0.3	14,746	0.00%
2024/03/08	8.1	172.56	3.6	174.74	173.50	4.5	14,819	0.03%
2024/03/07	2.4	172.92	4	173.75	172.50	-1.6	14,725	-0.01%
2024/03/06	4.4	174.17	3.1	174.18	174.00	1.3	14,683	0.01%
2024/03/05	3.5	178.86	2	178.50	178.00	1.5	14,731	0.01%
2024/03/04	3.2	181.31	5.2	180.86	180.50	-2	14,948	-0.01%
2024/03/01	10.4	179.57	2	178.50	178.00	8.4	15,050	0.06%
2024/02/29	8.2	175.04	7.3	174.12	179.50	0.9	14,991	0.01%
2024/02/27	54.9	183.90	30	181.16	179.00	24.9	14,636	0.17%
2024/02/26	3.4	194.27	30.7	194.31	196.00	-27.3	13,782	-0.20%
2024/02/23	2.5	189.90	2.2	189.34	188.00	0.3	13,574	0.00%
2024/02/22	4.4	187.59	4	188.39	189.00	0.5	13,899	0.00%
2024/02/21	12.6	191.18	9.6	189.46	189.50	3	13,926	0.02%
2024/02/20	11.3	190.66	6.3	190.35	190.50	5	13,945	0.04%
2024/02/19	14.3	191.68	61.1	191.20	192.50	-46.9	13,727	-0.34%
2024/02/16	5.2	181.19	3.1	181.32	182.00	2.1	13,206	0.02%
2024/02/15	7.1	177.73	10.3	180.39	180.50	-3.2	13,208	-0.02%
2024/02/05	0	177.00	21.2	177.45	176.50	-21.2	13,201	-0.16%
2024/02/02	0	179.00	10.1	179.35	180.00	-10.1	13,273	-0.08%
2024/02/01	1.1	176.98	0	176.50	177.50	1.1	13,239	0.01%
2024/01/31	2.2	176.50	4.2	176.60	176.00	-2	13,263	-0.02%
2024/01/30	4	178.13	5.1	178.33	178.00	-1.1	13,303	-0.01%
2024/01/29	6	177.25	31.6	177.46	178.00	-25.6	13,226	-0.19%
2024/01/26	4	172.63	7	171.71	171.50	-3	13,187	-0.02%
2024/01/25	22.3	174.55	32.8	175.10	175.50	-10.5	13,195	-0.08%
2024/01/24	11.2	170.96	1.2	169.70	169.50	10.1	12,861	0.08%
2024/01/23	1.4	171.82	1	171.00	174.50	0.4	12,765	0.00%
2024/01/22	255.3	172.99	23.1	173.84	175.00	232.2	12,782	1.82%	大買/鉅額交易
2024/01/19	8	165.38	28.9	166.57	169.50	-20.8	12,792	-0.16%
2024/01/18	5.1	157.01	1.5	158.00	157.00	3.6	12,858	0.03%
2024/01/17	12.7	159.47	0	0.00	158.50	12.7	12,936	0.10%
2024/01/16	2.2	161.97	2	162.01	162.00	0.1	13,170	0.00%
2024/01/15	5.2	158.81	4	157.88	159.50	1.2	13,188	0.01%
2024/01/12	15.3	159.77	4	160.00	159.00	11.3	13,212	0.09%
2024/01/11	7.6	160.68	0.1	162.50	160.50	7.5	13,277	0.06%
2024/01/10	4.2	160.33	0	0.00	162.50	4.2	13,469	0.03%
2024/01/09	0.1	164.50	4.7	163.42	162.50	-4.6	13,506	-0.03%
2024/01/08	5.2	162.42	0	0.00	161.00	5.2	13,686	0.04%
2024/01/05	18.9	161.93	0	0.00	160.00	18.9	13,824	0.14%
2024/01/04	3.3	167.74	1	165.00	164.50	2.3	13,724	0.02%
2024/01/03	12.2	169.63	2.1	169.81	170.00	10.1	13,823	0.07%
2024/01/02	5	173.10	0	0.00	173.00	5	13,782	0.04%
2023/12/29	5	175.80	2	175.00	176.00	3	13,827	0.02%
2023/12/28	0	176.00	0.3	177.00	175.50	-0.3	13,892	0.00%
2023/12/27	2	178.00	1	179.00	178.00	1	13,959	0.01%
2023/12/26	1	175.01	10	177.70	177.50	-9	14,136	-0.06%
2023/12/25	2	175.50	1	175.00	175.00	1	14,217	0.01%
2023/12/22	3	176.50	0.1	177.50	175.00	3	14,389	0.02%
2023/12/21	2	179.50	12.3	178.73	179.00	-10.3	14,380	-0.07%
2023/12/20	4.2	174.05	0	0.00	173.00	4.2	14,324	0.03%
2023/12/19	0.1	175.50	2.3	175.41	174.50	-2.2	14,450	-0.02%
2023/12/18	5.1	178.91	0	0.00	176.00	5.1	14,520	0.04%
2023/12/15	6	180.67	14	182.18	182.00	-8	14,636	-0.05%
2023/12/14	4.3	179.43	4.3	179.85	180.50	0	14,685	0.00%
2023/12/13	2	176.00	1	175.50	177.00	1	14,720	0.01%
2023/12/12	8.5	177.17	2.2	177.86	176.00	6.3	15,164	0.04%
2023/12/11	10.2	178.24	24.7	178.77	178.00	-14.5	15,193	-0.10%
2023/12/08	1	173.01	2.2	174.19	174.50	-1.2	14,950	-0.01%
2023/12/07	1.1	169.64	1	171.00	168.50	0.1	15,016	0.00%
2023/12/06	10.2	171.54	7	171.21	170.00	3.2	15,083	0.02%
2023/12/05	8.5	172.58	12	172.63	171.50	-3.5	15,110	-0.02%
2023/12/04	2.2	175.50	3	176.83	177.00	-0.8	14,993	-0.01%
2023/12/01	3.1	176.50	105.1	174.61	176.00	-102	14,991	-0.68%	大賣/鉅額交易
2023/11/30	3.2	175.36	8	176.00	177.00	-4.8	14,954	-0.03%
2023/11/29	8	174.00	11.2	174.26	175.00	-3.1	14,807	-0.02%
2023/11/28	101	170.47	5.6	170.46	170.00	95.4	14,628	0.65%	大買/
2023/11/27	2.2	164.85	1.2	166.00	164.50	1	14,593	0.01%
2023/11/24	1.2	166.96	6	167.00	167.00	-4.9	14,773	-0.03%
2023/11/23	7.1	169.06	3	169.00	168.00	4.1	15,109	0.03%
2023/11/22	19.1	170.55	9.2	170.29	171.00	9.9	15,101	0.07%
2023/11/21	17.2	167.42	28.4	167.72	168.50	-11.2	15,184	-0.07%
2023/11/20	3	161.48	8.5	161.09	160.00	-5.5	15,423	-0.04%
2023/11/17	0.6	159.50	7	157.86	159.00	-6.5	15,336	-0.04%
2023/11/16	4.1	154.88	2	154.75	155.00	2.1	15,363	0.01%
2023/11/15	7	154.93	1	156.50	154.50	6	15,352	0.04%
2023/11/14	4.1	153.01	0	0.00	153.00	4.1	15,321	0.03%
2023/11/13	9.2	155.89	5	155.10	156.00	4.2	15,446	0.03%
2023/11/10	6.2	150.67	4	151.00	151.00	2.2	15,571	0.01%
2023/11/09	2.1	152.79	1	153.50	154.50	1.1	15,603	0.01%
2023/11/08	0	0.00	5.4	154.82	154.50	-5.4	15,739	-0.03%
2023/11/07	5.3	154.15	1.1	153.95	153.50	4.2	15,824	0.03%
2023/11/06	4.2	156.86	4.5	157.67	158.00	-0.3	16,019	0.00%
2023/11/03	2.1	151.67	5.2	154.62	155.50	-3.1	16,388	-0.02%
2023/11/02	4.1	149.26	8.6	149.45	151.00	-4.5	16,370	-0.03%
2023/11/01	6.3	144.20	3.1	143.81	144.50	3.2	16,377	0.02%
2023/10/31	5.7	145.65	4	145.13	143.00	1.7	16,639	0.01%
2023/10/30	57	146.44	3	147.50	145.50	54	17,143	0.32%
2023/10/27	111.2	148.96	73.3	147.14	147.00	38	17,194	0.22%	大買/
2023/10/26	61.2	151.77	53	149.04	149.00	8.2	17,353	0.05%
2023/10/25	52.3	159.39	31	157.02	157.00	21.3	17,380	0.12%
2023/10/24	64.1	155.28	61.1	156.42	157.00	3	17,972	0.02%
2023/10/23	24.1	159.71	20	161.50	158.50	4.1	18,580	0.02%
2023/10/20	2.2	156.92	0	0.00	161.00	2.2	19,659	0.01%
2023/10/19	15.5	157.68	9	159.44	160.00	6.5	20,246	0.03%
2023/10/18	13.5	161.46	1	162.50	160.00	12.5	20,714	0.06%
2023/10/17	3.1	167.68	5	168.10	166.50	-1.9	21,177	-0.01%
2023/10/16	20.8	164.74	1	162.50	164.50	19.8	22,565	0.09%
2023/10/13	15.3	169.47	1	168.50	169.00	14.3	23,739	0.06%
2023/10/12	4.3	171.29	4.1	171.54	171.50	0.2	24,128	0.00%
2023/10/11	0.5	172.58	2	175.75	171.50	-1.5	24,906	-0.01%
2023/10/06	2.5	171.59	2	171.00	172.50	0.5	25,550	0.00%
2023/10/05	5.5	173.51	0	0.00	172.50	5.5	25,793	0.02%
2023/10/04	10.4	173.01	2.2	173.05	174.00	8.2	25,809	0.03%
2023/10/03	5.1	176.24	20	177.00	175.50	-14.9	25,840	-0.06%
2023/10/02	2.1	178.26	3.1	179.33	178.50	-1	26,042	0.00%
2023/09/28	8	174.38	1	173.50	173.50	7	26,337	0.03%
2023/09/27	7.2	173.45	2.2	174.00	173.50	5	26,484	0.02%
2023/09/26	5.2	177.10	1	179.00	176.00	4.2	26,457	0.02%
2023/09/25	9.1	178.12	15	178.67	178.50	-5.9	26,596	-0.02%
2023/09/22	16.3	177.37	4	179.13	181.00	12.3	26,579	0.05%
2023/09/21	3	181.67	8	180.44	180.50	-5	26,499	-0.02%
2023/09/20	46.5	188.04	2	183.50	183.50	44.5	26,558	0.17%
2023/09/19	8	188.75	12	189.08	188.50	-4	26,571	-0.02%
2023/09/18	9.3	187.12	6	184.75	184.50	3.3	26,467	0.01%
2023/09/15	6.2	189.78	32.1	190.11	190.50	-25.9	26,386	-0.10%
2023/09/14	4.1	186.00	18	185.78	186.00	-13.9	26,171	-0.05%
2023/09/13	4	182.88	0	0.00	181.50	4	26,200	0.02%
2023/09/12	1.2	183.63	13	184.35	185.00	-11.8	26,428	-0.04%
2023/09/11	1.3	181.73	7.1	181.79	179.50	-5.8	26,684	-0.02%
2023/09/08	1.8	181.50	4	182.25	181.00	-2.2	26,828	-0.01%
2023/09/07	5	186.00	2	184.50	184.50	3	27,295	0.01%
2023/09/06	0	187.00	13	185.92	187.00	-13	27,500	-0.05%
2023/09/05	2	184.50	27	185.76	186.50	-25	27,786	-0.09%
2023/09/04	9.1	184.00	18	183.97	185.00	-8.9	28,511	-0.03%
2023/09/01	11	183.50	1.6	183.63	182.00	9.4	28,870	0.03%
2023/08/31	13.6	184.11	5.1	184.80	185.50	8.5	29,026	0.03%
2023/08/30	10.1	185.94	9.7	184.74	184.00	0.4	29,139	0.00%
2023/08/29	30	183.47	36.1	183.85	184.00	-6.1	29,237	-0.02%
2023/08/28	17	177.68	9	177.33	176.00	8	29,112	0.03%
2023/08/25	22.8	181.02	11.2	181.50	179.50	11.6	29,448	0.04%
2023/08/24	26.2	184.94	56.4	185.14	189.00	-30.2	29,388	-0.10%
2023/08/23	14	175.96	11	176.50	177.00	3	29,334	0.01%
2023/08/22	5.2	173.44	17.5	174.71	176.00	-12.3	30,062	-0.04%
2023/08/21	4.3	173.14	2.1	174.26	172.50	2.2	31,063	0.01%
2023/08/18	34.4	176.41	11	177.64	174.50	23.4	31,230	0.07%
2023/08/17	11.3	178.79	23.2	179.44	180.50	-11.9	31,514	-0.04%
2023/08/16	19	178.03	13	178.50	178.00	6	31,889	0.02%
2023/08/15	3.2	175.63	9.3	175.39	175.50	-6.1	31,957	-0.02%
2023/08/14	7.5	168.59	16	169.06	170.50	-8.5	32,426	-0.03%
2023/08/11	20.5	176.60	2	177.72	174.50	18.4	32,885	0.06%
2023/08/10	20.8	178.47	14	179.04	177.00	6.8	33,081	0.02%
2023/08/09	21.1	184.81	24	185.33	184.00	-2.9	33,007	-0.01%
2023/08/08	7.1	179.44	5	179.40	178.50	2.1	32,919	0.01%
2023/08/07	9.1	179.85	13	179.39	182.00	-4	33,012	-0.01%
2023/08/04	16.8	176.26	15	176.03	177.50	1.8	33,076	0.01%
2023/08/02	29.7	183.13	16	183.14	180.00	13.8	33,196	0.04%
2023/08/01	20.3	186.25	5	186.30	186.00	15.3	33,560	0.05%
2023/07/31	31.9	187.26	7.8	186.63	184.50	24	33,969	0.07%
2023/07/28	13.6	190.00	10.1	190.64	191.00	3.5	33,919	0.01%
2023/07/27	42.4	191.81	18.2	192.54	190.50	24.2	33,959	0.07%
2023/07/26	28.3	200.13	47.1	200.02	197.50	-18.8	33,805	-0.06%
2023/07/25	55.7	201.94	30.4	201.38	195.50	25.4	33,790	0.08%
2023/07/24	23.4	196.11	21.8	198.13	199.50	1.6	32,927	0.00%
2023/07/21	44	190.85	35.2	190.08	190.50	8.9	32,768	0.03%
2023/07/20	40.1	200.35	31.4	197.01	196.50	8.7	32,526	0.03%
2023/07/19	62.1	202.38	49.8	202.69	203.00	12.3	32,017	0.04%
2023/07/18	22.7	188.68	108.5	190.60	200.00	-85.8	30,787	-0.28%	大賣/
2023/07/17	20.8	184.88	39.3	182.67	182.00	-18.5	29,625	-0.06%
2023/07/14	16.4	184.88	60.5	185.77	187.00	-44.1	29,371	-0.15%
2023/07/13	29	172.89	39.6	175.84	175.50	-10.7	28,676	-0.04%
2023/07/12	29.2	169.97	3	171.33	171.00	26.2	27,913	0.09%
2023/07/11	5.1	169.52	1.3	169.35	169.00	3.8	27,712	0.01%
2023/07/10	1.4	169.28	9	168.17	167.00	-7.6	27,827	-0.03%
2023/07/07	23.8	169.13	13	168.81	170.00	10.8	27,843	0.04%
2023/07/06	49.9	171.87	10	170.85	169.00	39.9	27,676	0.14%
2023/07/05	23.3	181.19	17	179.44	178.00	6.3	27,240	0.02%
2023/07/04	16.1	179.27	3.5	179.64	180.00	12.6	27,075	0.05%
2023/07/03	8.9	177.07	12	178.67	179.50	-3.1	27,204	-0.01%
2023/06/30	2.5	173.80	2	175.25	176.00	0.5	27,500	0.00%
2023/06/29	7	174.65	4.5	174.44	174.00	2.6	28,041	0.01%
2023/06/28	15.4	174.60	3	173.85	173.00	12.4	28,063	0.04%
2023/06/27	12.1	176.39	12	177.29	177.00	0.1	28,482	0.00%
2023/06/26	7.7	181.06	2	181.26	180.00	5.6	28,569	0.02%
2023/06/21	3	187.33	3.1	187.66	187.00	-0.1	29,175	0.00%
2023/06/20	2.4	186.99	10	186.90	188.50	-7.6	29,637	-0.03%
2023/06/19	18.1	186.83	2.2	185.86	185.50	15.8	29,823	0.05%
2023/06/16	6.1	186.08	49.8	187.29	189.50	-43.7	30,056	-0.15%
2023/06/15	7.2	183.15	17.4	184.61	186.50	-10.2	29,855	-0.03%
2023/06/14	12.1	179.55	8	180.38	180.50	4.1	29,629	0.01%
2023/06/13	10.9	178.42	23.2	178.36	180.00	-12.4	29,512	-0.04%
2023/06/12	9.3	170.35	6	173.25	172.50	3.3	29,054	0.01%
2023/06/09	11.1	167.79	8.1	169.86	171.50	3	28,957	0.01%
2023/06/08	51.5	169.28	23.1	167.96	167.00	28.4	28,788	0.10%
2023/06/07	18.9	174.42	10.2	175.60	176.00	8.7	28,229	0.03%
2023/06/06	15.4	179.36	6	177.00	177.00	9.4	28,025	0.03%
2023/06/05	17.4	180.87	17	182.97	181.00	0.4	28,021	0.00%
2023/06/02	20	182.10	11.1	181.83	182.00	8.9	27,967	0.03%
2023/06/01	4.1	180.38	5	179.91	181.00	-0.9	27,935	0.00%
2023/05/31	8.2	180.06	4	179.38	180.50	4.2	28,316	0.01%
2023/05/30	22.3	179.46	4.5	180.32	180.00	17.8	28,128	0.06%
2023/05/29	35.4	182.14	12.4	183.22	182.50	23.1	28,229	0.08%
2023/05/26	14.3	187.10	26.5	186.96	185.50	-12.1	28,279	-0.04%
2023/05/25	13.2	178.01	61.4	177.30	180.50	-48.2	27,771	-0.17%
2023/05/24	15.2	166.27	4.1	166.88	167.50	11.1	26,934	0.04%
2023/05/23	6	166.00	17.3	165.09	167.00	-11.3	26,869	-0.04%
2023/05/22	41.5	162.88	20.1	162.32	161.00	21.4	26,560	0.08%
2023/05/19	5.2	168.01	12.2	168.69	170.00	-7	26,206	-0.03%
2023/05/18	11.1	169.20	20.2	169.09	167.50	-9	26,351	-0.03%
2023/05/17	10.3	164.10	17.3	164.56	165.00	-7	26,099	-0.03%
2023/05/16	1.2	160.96	13.1	161.15	161.00	-11.9	25,638	-0.05%
2023/05/15	9.4	157.66	11.2	156.59	156.00	-1.8	25,354	-0.01%
2023/05/12	5.1	156.79	18	158.92	160.00	-12.9	25,345	-0.05%
2023/05/11	8.2	157.87	7.1	157.31	156.00	1.1	25,166	0.00%
2023/05/10	6.3	157.35	12.4	157.63	158.00	-6.2	25,089	-0.02%
2023/05/09	7.1	159.29	12.4	158.96	160.50	-5.3	25,096	-0.02%
2023/05/08	14.3	159.75	60.8	159.49	161.00	-46.5	25,088	-0.19%
2023/05/05	1.2	150.92	77.4	151.39	152.50	-76.2	24,541	-0.31%
2023/05/04	9.2	145.85	12.3	147.46	148.50	-3.1	24,440	-0.01%
2023/05/03	5	144.02	16	146.50	147.00	-11	24,546	-0.04%
2023/05/02	14.2	144.80	19.2	145.90	143.50	-5	24,416	-0.02%
2023/04/28	23.1	144.44	142.1	144.38	145.00	-119	24,457	-0.49%	大賣/鉅額交易
2023/04/27	6	136.75	3	136.67	136.50	3	23,763	0.01%
2023/04/26	4.2	139.12	16	138.19	139.00	-11.8	23,835	-0.05%
2023/04/25	25.1	138.92	25.5	137.59	135.00	-0.4	23,701	0.00%
2023/04/24	4	138.38	5	139.20	139.50	-1	23,545	0.00%
2023/04/21	16	136.69	13	137.46	136.50	3	23,472	0.01%
2023/04/20	12	135.71	19	135.58	135.50	-7	23,368	-0.03%
2023/04/19	20.9	134.42	4	135.00	132.50	16.9	23,543	0.07%
2023/04/18	19.4	137.39	3.2	136.66	136.50	16.2	23,617	0.07%
2023/04/17	5	139.20	15.2	138.86	139.00	-10.2	23,761	-0.04%
2023/04/14	13.2	139.51	3	139.00	139.00	10.2	23,949	0.04%
2023/04/13	15.6	140.15	1	140.00	139.50	14.6	23,954	0.06%
2023/04/12	15	142.37	7	141.57	142.00	8	23,932	0.03%
2023/04/11	7.2	143.60	7.1	144.37	143.00	0.1	23,978	0.00%
2023/04/10	3.2	143.71	9	143.72	144.50	-5.8	24,062	-0.02%
2023/04/07	15	144.73	12.1	145.17	144.50	2.9	24,146	0.01%
2023/04/06	24.4	143.77	11.6	144.06	144.00	12.8	24,192	0.05%
2023/03/31	13	148.44	30.2	148.41	147.50	-17.3	24,432	-0.07%
2023/03/30	32.1	146.64	41.1	147.14	147.50	-9	24,442	-0.04%
2023/03/29	8.1	140.49	9	140.78	140.50	-0.9	24,829	0.00%
2023/03/28	33.5	140.50	9.3	140.75	138.50	24.2	25,628	0.09%
2023/03/27	11.2	146.64	50	146.28	145.50	-38.9	25,225	-0.15%
2023/03/24	33.7	148.74	53.9	149.15	148.00	-20.2	25,244	-0.08%
2023/03/23	15.4	143.45	63.2	143.78	146.00	-47.8	24,511	-0.20%
2023/03/22	35.6	141.06	22	141.43	140.00	13.6	24,185	0.06%
2023/03/21	15	137.23	29.6	138.36	138.50	-14.6	24,170	-0.06%
2023/03/20	2	133.99	13	135.12	135.50	-11	23,881	-0.05%
2023/03/17	1.1	131.55	4.3	133.11	134.00	-3.2	24,105	-0.01%
2023/03/16	8	130.25	3.3	129.80	129.50	4.7	24,434	0.02%
2023/03/15	5.1	132.20	1	131.50	131.00	4.1	25,342	0.02%
2023/03/14	43.5	130.68	5.2	131.12	130.50	38.3	25,725	0.15%
2023/03/13	4	132.38	4	131.38	133.50	0	26,381	0.00%
2023/03/10	12.5	132.59	8	132.88	131.50	4.5	26,488	0.02%
2023/03/09	7.1	137.63	5	137.00	136.00	2.1	27,683	0.01%
2023/03/08	4.1	137.23	4	137.38	137.00	0.1	27,666	0.00%
2023/03/07	8.2	136.19	7.5	135.70	136.50	0.7	27,869	0.00%
2023/03/06	8.2	138.19	13.5	138.49	138.50	-5.3	27,852	-0.02%
2023/03/03	25.2	137.26	36.2	137.22	136.50	-11	28,013	-0.04%
2023/03/02	20.5	131.03	24	133.52	134.00	-3.5	27,673	-0.01%
2023/03/01	13.4	127.88	15	130.00	131.50	-1.7	27,695	-0.01%
2023/02/24	44	128.94	24	129.13	128.00	20	27,536	0.07%
2023/02/23	14.3	134.27	4	133.88	134.00	10.3	27,064	0.04%
2023/02/22	10.2	134.06	2	134.50	133.50	8.2	27,349	0.03%
2023/02/21	7	137.21	2	137.50	137.50	5	27,513	0.02%
2023/02/20	2	137.00	0	137.00	136.50	2	27,910	0.01%
2023/02/17	24.1	136.19	9	135.83	136.00	15.1	28,466	0.05%
2023/02/16	50.3	138.99	14	138.79	138.50	36.3	29,275	0.12%
2023/02/15	11.1	133.76	20	134.80	137.50	-8.9	30,468	-0.03%
2023/02/14	3.1	131.19	4.1	132.01	131.50	-1	30,890	0.00%
2023/02/13	3	128.83	2	129.00	128.50	1	32,245	0.00%
2023/02/10	26	130.15	25	129.30	129.00	1	33,137	0.00%
2023/02/09	17.1	132.42	11	131.64	132.50	6.1	33,431	0.02%
2023/02/08	23.1	131.20	13.1	131.00	131.50	10	33,774	0.03%
2023/02/07	20.5	129.93	4.1	129.88	130.00	16.4	33,943	0.05%
2023/02/06	29.5	130.52	13	129.50	129.00	16.4	34,204	0.05%
2023/02/03	21.6	139.25	16.5	139.53	137.00	5.1	34,062	0.02%
2023/02/02	17.3	142.91	10	142.54	143.50	7.2	34,277	0.02%
2023/02/01	12.8	141.25	20.9	140.74	141.50	-8.2	34,457	-0.02%
2023/01/31	15	136.17	23.1	136.76	136.50	-8.1	34,564	-0.02%
2023/01/30	16.3	131.89	34.2	134.65	136.00	-17.9	35,279	-0.05%
2023/01/17	7.1	126.72	1	126.61	127.00	6.2	35,331	0.02%
2023/01/16	5	129.00	19	129.63	128.00	-14	36,209	-0.04%
2023/01/13	70.5	128.46	21.6	126.63	126.00	48.9	36,404	0.13%
2023/01/12	37.2	126.08	3.3	125.89	125.00	33.9	36,934	0.09%
2023/01/11	18	127.25	21.1	127.81	128.00	-3.1	37,413	-0.01%
2023/01/10	5.1	126.30	5.3	126.40	126.50	-0.1	37,953	0.00%
2023/01/09	8.1	125.37	8	126.56	127.50	0	38,592	0.00%
2023/01/06	10.3	122.02	9	121.95	123.00	1.3	38,463	0.00%
2023/01/05	5.1	118.83	8	118.56	119.00	-2.9	38,437	-0.01%
2023/01/04	14.4	119.43	3	119.17	120.00	11.4	38,524	0.03%
2023/01/03	3.5	121.70	0	0.00	122.00	3.5	38,642	0.01%
2022/12/30	4	121.75	2	120.50	120.00	2	38,893	0.01%
2022/12/29	4.2	120.67	2.2	121.05	121.50	2	38,945	0.01%
2022/12/28	7	120.29	4.5	121.04	120.00	2.6	39,277	0.01%
2022/12/27	4.4	122.68	3.3	122.89	122.50	1	39,633	0.00%
2022/12/26	8.6	122.56	30.1	122.53	123.00	-21.5	39,842	-0.05%
2022/12/23	7.8	123.78	13.2	123.20	125.00	-5.4	40,196	-0.01%
2022/12/22	50.3	122.40	21	122.93	122.00	29.3	40,091	0.07%
2022/12/21	30.3	122.01	12	121.58	120.50	18.3	40,102	0.05%
2022/12/20	42	129.33	10.8	129.01	126.50	31.2	39,454	0.08%
2022/12/19	3.1	141.47	1	140.00	140.50	2.1	38,921	0.01%
2022/12/16	24.3	142.61	18	142.86	142.00	6.3	38,881	0.02%
2022/12/15	23	147.76	16	148.59	149.00	7	38,834	0.02%
2022/12/14	10.1	146.72	4	147.38	147.50	6.1	38,939	0.02%
2022/12/13	11	148.41	4	148.50	146.00	7	39,001	0.02%
2022/12/12	5	149.11	2	148.50	150.00	3	38,827	0.01%
2022/12/09	17	151.03	15	149.03	149.50	2	39,005	0.01%
2022/12/08	23.1	148.64	14	148.75	149.50	9.1	38,854	0.02%
2022/12/07	53.8	153.65	28.3	151.64	150.00	25.5	38,833	0.07%
2022/12/06	22.2	165.22	9.1	165.78	163.00	13.1	38,234	0.03%
2022/12/05	19.1	165.76	37.2	165.56	166.00	-18.1	38,054	-0.05%
2022/12/02	10.1	159.61	4	160.38	160.50	6.1	37,559	0.02%
2022/12/01	74.8	163.60	147.1	161.15	159.50	-72.3	37,807	-0.19%	大賣/
2022/11/30	6	152.67	13.1	153.35	155.50	-7	36,551	-0.02%
2022/11/29	21.1	152.66	5	151.70	151.00	16.1	36,655	0.04%
2022/11/28	14.1	155.43	52	155.51	155.50	-38	36,801	-0.10%
2022/11/25	23.4	158.86	13	158.58	156.50	10.4	37,569	0.03%
2022/11/24	13.1	155.25	25.2	154.62	157.50	-12.1	37,308	-0.03%
2022/11/23	4.3	156.22	1	154.00	153.50	3.3	37,153	0.01%
2022/11/22	12.1	157.05	1	158.50	156.00	11.1	37,179	0.03%
2022/11/21	1.1	155.97	2	156.75	157.00	-0.9	37,057	0.00%
2022/11/18	61.1	157.01	49	156.37	154.00	12.1	36,990	0.03%
2022/11/17	54	161.93	22	159.52	158.50	32	36,745	0.09%
2022/11/16	6.3	160.37	33.4	160.38	161.50	-27.1	36,811	-0.07%
2022/11/15	24	158.77	69.4	159.46	161.00	-45.4	36,767	-0.12%
2022/11/14	61.5	160.51	39.2	159.15	158.50	22.3	36,487	0.06%
2022/11/11	116	158.32	120.7	160.80	158.00	-4.7	35,903	-0.01%	大買/大賣/
2022/11/10	54.3	145.23	61.8	145.15	147.00	-7.4	34,562	-0.02%
2022/11/09	57.3	143.28	112.3	141.91	145.00	-55	34,019	-0.16%	大賣/
2022/11/08	43	134.87	68.3	133.16	133.00	-25.3	33,249	-0.08%
2022/11/07	28	127.93	8.1	128.38	128.00	19.9	32,763	0.06%
2022/11/04	14	125.32	20.2	127.16	129.00	-6.2	32,663	-0.02%
2022/11/03	18	127.28	4	127.38	127.50	14	32,429	0.04%
2022/11/02	4.5	127.17	19.1	127.96	127.50	-14.6	32,426	-0.05%
2022/11/01	21.1	124.81	10.1	124.70	125.00	11	32,127	0.03%
2022/10/31	6	124.50	11.1	124.96	124.50	-5.1	32,406	-0.02%
2022/10/28	18.5	121.76	24.6	122.35	122.50	-6.1	32,386	-0.02%
2022/10/27	10.1	119.95	12.1	120.47	120.50	-2.1	32,343	-0.01%
2022/10/26	131.6	122.54	116	119.54	118.50	15.6	32,566	0.05%	大買/大賣/
2022/10/25	72.1	121.65	23.5	121.89	121.50	48.6	32,418	0.15%
2022/10/24	86.2	123.01	26	124.31	122.00	60.2	32,909	0.18%
2022/10/21	12.2	117.39	13	118.69	116.50	-0.8	33,140	0.00%
2022/10/20	33.9	116.37	21	115.67	116.50	12.9	33,587	0.04%
2022/10/19	6.5	123.45	9	124.33	122.50	-2.5	33,184	-0.01%
2022/10/18	24.2	122.42	11	121.23	121.00	13.2	32,816	0.04%
2022/10/17	12	114.38	10	115.68	119.50	2	32,568	0.01%
2022/10/14	1.1	115.95	10.3	117.47	118.00	-9.2	32,329	-0.03%
2022/10/13	8.4	112.15	45	107.71	107.50	-36.7	32,698	-0.11%
2022/10/12	8.3	113.00	12	113.42	113.00	-3.7	32,790	-0.01%
2022/10/11	5.4	113.72	7	112.00	112.00	-1.7	32,949	-0.01%
2022/10/07	5.8	120.27	103.1	119.54	120.00	-97.3	33,045	-0.29%	大賣/
2022/10/06	4.1	122.24	5	122.70	123.50	-0.9	33,041	0.00%
2022/10/05	6.6	123.58	34.3	124.13	121.50	-27.6	33,122	-0.08%
2022/10/04	6	120.17	5.8	120.82	122.50	0.2	32,909	0.00%
2022/10/03	2.2	116.04	10	116.80	117.50	-7.8	32,733	-0.02%
2022/09/30	19.2	112.27	128	112.48	117.50	-108.8	33,043	-0.33%	大賣/鉅額交易
2022/09/29	17.1	115.66	14.1	114.18	113.00	3	33,152	0.01%
2022/09/28	114.6	119.12	1	119.00	115.00	113.6	33,183	0.34%	大買/鉅額交易
2022/09/27	23.2	120.09	137	122.55	123.50	-113.8	33,283	-0.34%	大賣/鉅額交易
2022/09/26	9.2	119.60	30	119.37	118.00	-20.9	33,442	-0.06%
2022/09/23	20	124.50	17.1	123.73	123.00	2.9	33,728	0.01%
2022/09/22	9.2	123.23	68	123.83	124.00	-58.8	33,827	-0.17%
2022/09/21	1.1	127.50	10.2	127.10	127.50	-9.1	33,785	-0.03%
2022/09/20	8.5	130.73	6.6	132.58	129.00	1.9	34,024	0.01%
2022/09/19	3.1	132.00	14	131.68	131.50	-11	34,086	-0.03%
2022/09/16	17.4	132.55	22	132.50	130.00	-4.6	34,195	-0.01%
2022/09/15	13.2	134.24	6.5	134.15	133.00	6.7	34,302	0.02%
2022/09/14	11.1	134.34	6	134.58	135.50	5.1	34,700	0.01%
2022/09/13	13.2	140.00	1	139.50	139.00	12.2	34,961	0.03%
2022/09/12	1	145.00	4	142.88	142.50	-3	35,100	-0.01%
2022/09/08	17	139.94	15	138.63	139.50	2	36,276	0.01%
2022/09/07	14.3	134.36	25.5	134.49	139.00	-11.2	37,968	-0.03%
2022/09/06	63	139.25	63.2	141.13	139.00	-0.2	38,164	0.00%
2022/09/05	9	140.33	7.1	139.16	138.00	1.9	38,203	0.01%
2022/09/02	44.1	139.74	23.1	139.24	138.50	21	38,114	0.06%
2022/09/01	31.5	141.55	61.1	138.35	138.00	-29.6	37,632	-0.08%
2022/08/31	18.2	151.01	11.3	151.87	151.50	6.9	36,962	0.02%
2022/08/30	13	151.54	3	153.17	153.00	10	37,023	0.03%
2022/08/29	12.3	150.01	7	150.57	151.50	5.3	37,115	0.01%
2022/08/26	0	157.00	3	157.50	156.50	-3	36,956	-0.01%
2022/08/25	6.3	155.50	3.3	154.68	154.50	3	37,138	0.01%
2022/08/24	9.2	153.58	11.4	153.89	154.50	-2.2	37,485	-0.01%
2022/08/23	29.4	158.31	56	154.61	154.50	-26.6	37,409	-0.07%
2022/08/22	132.2	163.69	15.4	165.73	163.50	116.8	37,361	0.31%	大買/鉅額交易
2022/08/19	19.3	161.39	27.1	163.05	163.50	-7.8	37,206	-0.02%
2022/08/18	18.2	156.32	22	157.61	160.00	-3.8	37,362	-0.01%
2022/08/17	25.1	160.38	10.2	159.18	159.00	14.8	37,299	0.04%
2022/08/16	127	162.46	10	162.95	162.50	117	37,334	0.31%	大買/鉅額交易
2022/08/15	113	163.09	35.2	163.12	163.50	77.8	37,170	0.21%	大買/
2022/08/12	8	157.88	28	157.04	158.00	-20	36,528	-0.05%
2022/08/11	14.1	153.61	11.2	154.81	152.50	2.9	36,305	0.01%
2022/08/10	22.5	153.28	18	153.42	150.00	4.5	36,250	0.01%
2022/08/09	19.2	153.52	24.5	153.80	154.00	-5.3	36,220	-0.01%
2022/08/08	32	152.28	25.1	150.39	153.00	6.9	36,151	0.02%
2022/08/05	16	151.19	16	151.38	150.50	0	36,140	0.00%
2022/08/04	44.4	145.96	36	146.22	146.00	8.4	35,785	0.02%
2022/08/03	29.2	147.55	21	147.43	147.50	8.2	35,343	0.02%
2022/08/02	23.6	148.40	13.3	149.81	148.00	10.3	35,063	0.03%
2022/08/01	18.3	154.55	11	155.36	155.00	7.3	34,607	0.02%
2022/07/29	41.6	158.92	32	159.34	158.50	9.6	34,030	0.03%
2022/07/28	89.5	166.59	17	168.24	162.00	72.5	33,366	0.22%
2022/07/27	51	174.75	55.3	175.72	179.50	-4.3	32,397	-0.01%
2022/07/26	16.3	170.60	20	171.20	170.00	-3.7	31,648	-0.01%
2022/07/25	12	175.67	12	176.67	176.00	0	31,695	0.00%
2022/07/22	29	177.76	31	177.44	177.00	-2	32,085	-0.01%
2022/07/21	30.3	174.93	35.6	176.43	177.50	-5.4	32,633	-0.02%
2022/07/20	11.2	170.46	29	169.83	170.50	-17.8	32,356	-0.06%
2022/07/19	41	165.24	19	164.97	164.00	22	31,985	0.07%
2022/07/18	54	160.24	39	163.38	163.50	15	31,886	0.05%
2022/07/15	20	155.07	3.1	156.40	156.50	16.9	31,603	0.05%
2022/07/14	8	153.50	20.2	150.56	153.50	-12.2	31,402	-0.04%
2022/07/13	16.2	157.07	7	155.21	149.50	9.2	31,220	0.03%
2022/07/12	6	151.75	7	151.64	148.50	-1	31,142	0.00%
2022/07/11	9.1	156.10	3	156.17	153.00	6.1	31,094	0.02%
2022/07/08	54	158.85	54	159.22	157.50	0	30,828	0.00%
2022/07/07	14	154.25	30.2	153.92	156.50	-16.2	30,399	-0.05%
2022/07/06	11	151.32	9	152.56	147.50	2	30,012	0.01%
2022/07/05	12	150.58	27.3	154.08	153.50	-15.3	29,996	-0.05%
2022/07/04	27	151.05	13.1	151.24	149.00	13.9	29,582	0.05%
2022/07/01	15.4	148.98	12.4	147.70	146.00	3	29,430	0.01%
2022/06/30	11	158.41	5	159.00	158.50	6	29,122	0.02%
2022/06/29	5	160.20	9.2	161.73	162.50	-4.2	29,127	-0.01%
2022/06/28	10	162.30	14.1	160.60	161.00	-4.1	29,070	-0.01%
2022/06/27	26.1	168.48	10	167.90	167.50	16.1	29,029	0.06%
2022/06/24	22	162.32	35	161.33	160.50	-13	28,920	-0.04%
2022/06/23	20.3	159.00	16.3	159.47	159.00	4	28,778	0.01%
2022/06/22	26.2	162.01	13	159.35	158.00	13.2	28,839	0.05%
2022/06/21	62.2	167.69	88.1	164.91	169.50	-25.9	28,464	-0.09%
2022/06/20	17.3	161.24	8.2	160.70	157.50	9.2	28,086	0.03%
2022/06/17	51.5	164.06	32.1	163.51	166.00	19.4	27,775	0.07%
2022/06/16	73.9	175.88	44.3	176.29	165.50	29.6	26,598	0.11%
2022/06/15	38.6	191.89	15.3	186.01	183.00	23.4	24,896	0.09%
2022/06/14	9.1	199.71	4	199.25	201.50	5.1	24,619	0.02%
2022/06/13	27	200.06	2	200.25	200.00	25	24,809	0.10%
2022/06/10	4.2	204.55	6.2	205.89	206.50	-2	25,100	-0.01%
2022/06/09	6.1	206.60	19	208.39	206.50	-12.9	25,540	-0.05%
2022/06/08	4	202.50	3	205.50	204.50	1	25,585	0.00%
2022/06/07	21.4	200.46	2	201.00	200.00	19.4	25,898	0.07%
2022/06/06	6	205.08	2	204.50	203.50	4	26,165	0.02%
2022/06/02	18.1	204.19	11	203.41	203.50	7.1	26,590	0.03%
2022/06/01	29.5	207.01	1.1	206.07	205.50	28.5	26,890	0.11%
2022/05/31	11	215.00	14.1	214.36	215.50	-3.1	26,755	-0.01%
2022/05/30	5.2	212.32	30.2	212.64	213.00	-25	26,804	-0.09%
2022/05/27	15	203.83	16	203.75	201.50	-1	26,707	0.00%
2022/05/26	23.3	205.09	3	203.50	201.50	20.3	27,153	0.07%
2022/05/25	13	208.65	7	209.36	213.00	6	27,629	0.02%
2022/05/24	29.3	207.96	7	210.93	204.00	22.3	28,654	0.08%
2022/05/23	14	217.71	2	216.75	216.00	12	28,816	0.04%
2022/05/20	7.2	219.66	7	219.21	217.00	0.2	29,177	0.00%
2022/05/19	18	216.91	7	217.29	219.00	11	29,942	0.04%
2022/05/18	13.2	223.65	20	223.88	222.50	-6.9	30,060	-0.02%
2022/05/17	5	217.10	7	219.21	219.50	-2	30,272	-0.01%
2022/05/16	11	219.90	29.1	220.13	214.50	-18.1	30,309	-0.06%
2022/05/13	6.1	213.19	26.1	213.81	215.00	-20	30,139	-0.07%
2022/05/12	6	211.83	6	212.58	208.50	0	30,285	0.00%
2022/05/11	7	214.21	5	212.60	212.00	2	30,484	0.01%
2022/05/10	14	208.30	22	212.75	216.50	-8	30,940	-0.03%
2022/05/09	21	211.43	32.1	212.69	211.00	-11.1	30,922	-0.04%
2022/05/06	21.2	209.38	10	210.20	208.00	11.2	30,785	0.04%
2022/05/05	16	222.03	26.3	221.47	218.00	-10.3	30,673	-0.03%
2022/05/04	17	218.24	18	218.78	217.50	-1	30,545	0.00%
2022/05/03	15	214.60	9	214.72	213.50	6	30,705	0.02%
2022/04/29	22	211.45	23	212.37	213.00	-1	31,125	0.00%
2022/04/28	52.1	210.01	39	209.94	205.50	13.1	30,759	0.04%
2022/04/27	580.2	212.27	605.1	199.53	216.50	-24.9	30,313	-0.08%	大買/大賣/
2022/04/26	132.3	200.75	118.1	202.26	199.50	14.1	29,572	0.05%	大買/大賣/
2022/04/25	370.2	203.74	363	205.66	202.00	7.2	29,559	0.02%	大買/大賣/
2022/04/22	21.1	211.74	12.1	211.54	210.00	9	29,503	0.03%
2022/04/21	8	219.06	24.1	219.79	220.00	-16	29,467	-0.05%
2022/04/20	6	217.25	43	218.36	220.00	-37	29,621	-0.12%
2022/04/19	6.8	210.94	9.3	211.20	210.50	-2.5	29,648	-0.01%
2022/04/18	230.5	207.02	226.1	206.86	206.50	4.5	29,942	0.01%	大買/大賣/
2022/04/15	46	206.66	11	209.68	205.00	35	30,175	0.12%
2022/04/14	7.3	218.43	5	219.40	217.50	2.3	30,373	0.01%
2022/04/13	18.1	216.44	7	216.93	216.50	11.1	30,535	0.04%
2022/04/12	8.6	216.24	6	217.75	215.00	2.6	30,631	0.01%
2022/04/11	25.5	218.75	8.2	216.29	213.50	17.3	30,835	0.06%
2022/04/08	250.1	228.35	247.1	230.52	231.00	3	30,643	0.01%	大買/大賣/
2022/04/07	499.1	231.08	493.1	231.98	227.00	6.1	30,609	0.02%	大買/大賣/
2022/04/06	519.6	233.03	504	234.75	230.50	15.6	30,340	0.05%	大買/大賣/
2022/04/01	202.1	241.98	188.2	243.83	243.50	13.9	30,397	0.05%	大買/大賣/
2022/03/31	12.1	246.54	8	247.44	249.00	4.1	30,462	0.01%
2022/03/30	7.2	248.67	17.5	249.54	248.50	-10.4	31,026	-0.03%
2022/03/29	23	243.61	26	245.02	244.00	-3	30,997	-0.01%
2022/03/28	35	241.19	8.1	240.61	241.00	26.9	30,908	0.09%
2022/03/25	9.1	241.80	32.2	243.02	246.00	-23.1	30,920	-0.07%
2022/03/24	19	238.92	9.2	238.44	238.50	9.8	31,276	0.03%
2022/03/23	14.1	238.04	20	238.33	239.00	-5.9	31,287	-0.02%
2022/03/22	43	229.90	57	227.34	232.00	-14	31,155	-0.04%
2022/03/21	27	226.07	35	225.36	226.00	-8	31,103	-0.03%
2022/03/18	60.3	218.66	56	220.21	219.50	4.3	31,121	0.01%
2022/03/17	16.7	223.76	23	223.30	225.50	-6.3	31,208	-0.02%
2022/03/16	37.4	217.22	24	212.00	212.50	13.4	31,179	0.04%
2022/03/15	428.1	222.48	715	217.76	217.50	-286.9	31,113	-0.92%	大買/大賣/鉅額交易
2022/03/14	56.7	231.04	39.2	229.28	225.00	17.5	31,009	0.06%
2022/03/11	44.2	235.95	30	236.15	235.50	14.2	30,728	0.05%
2022/03/10	28	238.91	36.4	239.24	241.00	-8.4	30,780	-0.03%
2022/03/09	22.5	223.75	39.1	224.25	227.00	-16.7	30,999	-0.05%
2022/03/08	47.9	223.97	74.3	220.40	216.00	-26.3	30,961	-0.09%
2022/03/07	338.3	231.22	320	221.75	222.00	18.3	31,407	0.06%	大買/大賣/
2022/03/04	43.2	247.09	43	248.59	245.00	0.2	31,477	0.00%
2022/03/03	388.1	249.07	46.1	249.34	246.00	342	31,984	1.07%	大買/鉅額交易
2022/03/02	22.2	245.73	24.4	247.67	250.00	-2.2	32,633	-0.01%
2022/03/01	29.7	252.74	13	250.35	246.50	16.7	32,721	0.05%
2022/02/25	49.2	256.16	67.6	257.77	254.00	-18.4	32,163	-0.06%
2022/02/24	63.1	245.52	57.5	245.06	243.00	5.6	31,324	0.02%
2022/02/23	34.8	236.77	51	235.59	240.50	-16.2	30,098	-0.05%
2022/02/21	38.1	240.05	33	240.47	237.50	5.1	29,981	0.02%
2022/02/18	53.7	241.12	56	242.00	242.00	-2.3	29,739	-0.01%
2022/02/17	39.1	234.21	51.1	234.61	234.50	-12	29,288	-0.04%
2022/02/16	54	233.99	56.4	233.43	233.50	-2.4	29,726	-0.01%
2022/02/15	34.1	224.54	48	224.61	222.50	-13.9	29,955	-0.05%
2022/02/14	7	217.00	5.9	217.61	217.50	1.1	30,312	0.00%
2022/02/11	18	218.83	30.1	221.12	222.00	-12.1	30,787	-0.04%
2022/02/10	34.5	219.43	9	219.22	217.50	25.5	31,135	0.08%
2022/02/09	18	214.25	34.9	216.23	221.50	-16.9	31,084	-0.05%
2022/02/08	8	204.63	11	206.09	205.50	-3	31,235	-0.01%
2022/02/07	10.1	202.10	17	201.88	203.00	-6.9	31,609	-0.02%
2022/01/26	3.1	201.15	3	200.33	200.00	0.1	32,474	0.00%
2022/01/25	47.1	201.15	42	201.43	200.50	5.1	33,702	0.02%
2022/01/24	28.7	203.80	25	200.08	207.00	3.7	34,432	0.01%
2022/01/21	42	209.49	26.4	206.75	201.00	15.6	35,464	0.04%
2022/01/20	5	217.20	11	218.82	222.00	-6	36,943	-0.02%
2022/01/19	12.1	216.65	7	215.71	215.50	5.1	37,518	0.01%
2022/01/18	6	223.58	8	223.56	222.00	-2	38,503	-0.01%
2022/01/17	10.1	222.65	9	222.28	221.50	1.1	39,119	0.00%
2022/01/14	1	215.95	6.1	215.22	220.00	-5	39,465	-0.01%
2022/01/13	13	217.92	14	217.04	218.00	-1	39,962	0.00%
2022/01/12	17.2	214.49	16.7	214.78	216.00	0.5	41,611	0.00%
2022/01/11	11	209.09	13.1	209.92	208.50	-2.1	42,418	0.00%
2022/01/10	18.6	209.75	9	211.22	209.50	9.6	42,602	0.02%
2022/01/07	22	216.82	10.1	217.20	217.50	11.9	42,644	0.03%
2022/01/06	22.9	222.98	9.1	222.23	221.00	13.9	42,499	0.03%
2022/01/05	11.2	232.65	5	234.30	230.00	6.2	42,443	0.01%
2022/01/04	16	232.50	21	235.07	237.00	-5	42,333	-0.01%
2022/01/03	10	235.95	9.3	236.16	231.00	0.8	42,224	0.00%
2021/12/30	7	232.50	7	231.14	231.00	0	42,145	0.00%
2021/12/29	10	236.70	8	234.19	233.00	2	42,103	0.00%
2021/12/28	11.4	237.99	8.3	238.82	239.00	3.1	42,363	0.01%
2021/12/27	28.3	241.28	35	242.15	236.00	-6.7	42,571	-0.02%
2021/12/24	32.2	239.09	9	238.78	239.00	23.2	42,333	0.05%
2021/12/23	28.1	235.48	28.1	238.02	240.00	0	42,380	0.00%
2021/12/22	14	225.11	30	226.28	227.50	-16	41,890	-0.04%
2021/12/21	25	216.96	26	218.63	222.50	-1	41,888	0.00%
2021/12/20	17	219.38	5	219.90	218.00	12	42,008	0.03%
2021/12/17	30.1	223.42	34	225.50	222.00	-3.9	41,913	-0.01%
2021/12/16	12.2	222.78	24	224.38	225.00	-11.8	41,271	-0.03%
2021/12/15	7	220.21	14	220.64	221.50	-7	41,202	-0.02%
2021/12/14	23	217.35	25.3	217.43	216.00	-2.3	41,149	-0.01%
2021/12/13	16	222.72	4	221.50	220.50	12	41,250	0.03%
2021/12/10	14.1	219.95	42	222.20	224.50	-27.9	41,011	-0.07%
2021/12/09	44	220.27	33.2	222.89	218.00	10.8	40,704	0.03%
2021/12/08	39	222.58	53	221.03	221.00	-14	40,307	-0.03%
2021/12/07	21	220.17	18	219.53	216.50	3	40,093	0.01%
2021/12/06	63	218.56	27	219.00	219.00	36	39,898	0.09%
2021/12/03	20	216.70	30	216.20	217.50	-10	40,230	-0.02%
2021/12/02	52.2	220.86	56.2	222.34	213.00	-4.1	40,435	-0.01%
2021/12/01	32.3	223.07	35.2	223.58	223.50	-2.9	40,183	-0.01%
2021/11/30	41.3	224.69	42.2	226.21	228.00	-1	40,365	0.00%
2021/11/29	60.3	208.81	65.1	210.01	213.00	-4.8	39,603	-0.01%
2021/11/26	44.2	207.21	31	208.44	207.50	13.2	39,141	0.03%
2021/11/25	54.2	208.83	64.1	208.43	210.50	-9.9	38,392	-0.03%
2021/11/24	23	199.89	42	200.01	198.50	-19	37,769	-0.05%
2021/11/23	6	195.83	20.1	197.05	197.00	-14.1	37,719	-0.04%
2021/11/22	28	192.38	23	193.61	196.00	5	37,712	0.01%
2021/11/19	6.1	194.67	16	195.25	195.50	-9.9	37,944	-0.03%
2021/11/18	68.3	193.27	31	192.03	192.50	37.3	37,931	0.10%
2021/11/17	37	195.07	43	196.26	198.00	-6	37,752	-0.02%
2021/11/16	24.2	194.19	18.1	195.75	195.00	6.1	37,770	0.02%
2021/11/15	62.5	199.65	27	202.65	196.00	35.5	37,550	0.09%
2021/11/12	43.3	198.42	65.3	201.51	202.00	-22	37,218	-0.06%
2021/11/11	56	196.90	34	197.69	195.00	22	36,710	0.06%
2021/11/10	18	196.17	35.3	196.47	199.50	-17.3	36,293	-0.05%
2021/11/09	20	195.13	24	195.42	192.50	-4	36,056	-0.01%
2021/11/08	16.4	188.85	16	189.44	190.00	0.4	35,453	0.00%
2021/11/05	34	188.72	44	189.36	195.00	-10	35,339	-0.03%
2021/11/04	26.1	192.46	33	191.76	190.00	-7	34,840	-0.02%
2021/11/03	83.2	189.40	82.4	186.44	187.50	0.8	34,226	0.00%
2021/11/02	80	194.63	105	195.49	196.00	-25	33,303	-0.08%	大賣/
2021/11/01	74.1	194.87	51.1	192.14	189.00	23	32,188	0.07%
2021/10/29	93.3	184.15	88.2	183.57	190.00	5.2	31,402	0.02%
2021/10/28	125.4	177.40	123.4	177.92	178.50	2	30,448	0.01%	大買/大賣/
2021/10/27	2	170.00	27.4	169.71	171.50	-25.4	28,531	-0.09%
2021/10/26	91.1	156.89	104.1	155.83	156.00	-13	28,742	-0.05%	大賣/
2021/10/25	30.1	147.80	49	149.42	150.50	-18.9	29,124	-0.06%
2021/10/22	36	144.38	27	144.65	143.50	9	29,002	0.03%
2021/10/21	45	143.20	48.1	141.94	142.00	-3.1	28,860	-0.01%
2021/10/20	104	145.05	99.2	146.39	145.50	4.8	28,646	0.02%	大買/
2021/10/19	29.1	136.83	63.5	138.51	141.50	-34.4	27,469	-0.13%
2021/10/18	10	129.05	19	129.79	129.00	-9	27,003	-0.03%
2021/10/15	14	122.75	21.1	124.55	126.00	-7.1	27,093	-0.03%
2021/10/14	20.1	116.50	20	117.05	117.00	0.1	26,922	0.00%
2021/10/13	21.5	118.80	11	117.64	116.00	10.5	26,806	0.04%
2021/10/12	28	125.63	10	124.25	124.00	18	26,618	0.07%
2021/10/08	12	128.38	11	129.55	130.00	1	26,985	0.00%
2021/10/07	10	125.90	28.1	127.38	126.50	-18.1	27,350	-0.07%
2021/10/06	20.1	125.61	5	121.60	121.50	15.1	27,579	0.05%
2021/10/05	18	123.47	17.1	124.28	125.50	1	28,182	0.00%
2021/10/04	13.2	125.82	13	124.58	122.50	0.2	28,552	0.00%
2021/10/01	22.1	128.48	20	127.95	127.50	2.1	29,957	0.01%
2021/09/30	20.1	131.32	16	129.75	132.00	4.1	30,758	0.01%
2021/09/29	13	130.77	6	131.83	131.00	7	30,847	0.02%
2021/09/28	20.1	135.41	22	132.75	137.00	-1.9	31,223	-0.01%
2021/09/27	32.2	138.76	4	138.50	138.00	28.2	31,120	0.09%
2021/09/24	9	143.17	7	144.14	143.00	2	31,299	0.01%
2021/09/23	23	143.74	11	143.86	142.00	12	31,283	0.04%
2021/09/22	16	141.63	6	141.75	141.00	10	31,298	0.03%
2021/09/17	8	144.88	6	146.08	147.50	2	31,413	0.01%
2021/09/16	9.1	145.45	23	145.91	145.50	-13.9	31,702	-0.04%
2021/09/15	5	142.10	2	143.25	141.50	3	32,148	0.01%
2021/09/14	7	144.07	8	144.06	142.50	-1	32,906	0.00%
2021/09/13	1	144.50	2	144.75	144.50	-1	34,201	0.00%
2021/09/10	5	143.00	7	144.86	145.50	-2	34,822	-0.01%
2021/09/09	34	143.18	28	143.38	144.00	6	35,693	0.02%
2021/09/08	30	143.20	49	140.21	143.00	-19	36,309	-0.05%
2021/09/07	33.1	149.76	22	149.52	148.50	11.1	36,278	0.03%
2021/09/06	37	155.61	17	155.24	154.50	20	36,028	0.06%
2021/09/03	26	151.15	39	152.21	155.00	-13	36,071	-0.04%
2021/09/02	26	149.00	8	148.31	147.50	18	36,138	0.05%
2021/09/01	5	148.00	26	149.35	148.50	-21	36,936	-0.06%
2021/08/31	37	146.34	27.2	146.87	147.50	9.8	38,702	0.03%
2021/08/30	21	146.76	38.1	147.88	148.00	-17.1	40,199	-0.04%
2021/08/27	19	141.82	45	144.58	144.50	-26	40,642	-0.06%
2021/08/26	33.3	140.40	28.1	140.50	139.50	5.2	41,119	0.01%
2021/08/25	33	142.42	45	142.52	142.50	-12	41,272	-0.03%
2021/08/24	18	139.86	12	138.83	136.50	6	41,305	0.01%
2021/08/23	26	137.52	11	138.45	138.00	15	41,850	0.04%
2021/08/20	17.4	133.04	26	133.77	134.00	-8.7	41,914	-0.02%
2021/08/19	7	133.43	3	132.50	131.00	4	41,943	0.01%
2021/08/18	12	129.67	15	133.10	138.00	-3	41,982	-0.01%
2021/08/17	9	131.61	7	130.14	128.50	2	42,183	0.00%
2021/08/16	10	134.15	23	134.85	136.50	-13	42,389	-0.03%
2021/08/13	33	137.76	22	137.07	135.00	11	42,727	0.03%
2021/08/12	9	139.33	13	140.81	142.00	-4	42,740	-0.01%
2021/08/11	20	138.08	4.2	137.58	138.50	15.9	42,965	0.04%
2021/08/10	52.1	141.76	32	140.80	141.00	20.1	43,419	0.05%
2021/08/09	15	145.80	9.5	146.68	145.00	5.5	43,941	0.01%
2021/08/06	11	146.36	15	145.50	146.00	-4	44,561	-0.01%
2021/08/05	11.1	149.00	16	149.91	148.50	-4.9	44,987	-0.01%
2021/08/04	31	148.42	17.1	148.30	147.00	13.9	45,362	0.03%
2021/08/03	34	146.51	49	148.28	150.00	-15	45,466	-0.03%
2021/08/02	16	145.81	5	145.80	145.50	11	45,164	0.02%
2021/07/30	69.2	147.56	38.2	146.82	146.00	31.1	45,517	0.07%
2021/07/29	17.3	147.15	83.7	149.20	151.50	-66.4	45,311	-0.15%
2021/07/28	53.1	132.88	44.5	134.41	138.00	8.6	44,177	0.02%
2021/07/27	29	142.02	20.1	140.68	142.00	8.9	44,252	0.02%
2021/07/26	11	143.95	37	142.28	146.00	-26	44,447	-0.06%
2021/07/23	28.4	143.64	14.7	143.52	139.50	13.7	45,863	0.03%
2021/07/22	12	144.25	40.7	145.33	146.50	-28.7	45,892	-0.06%
2021/07/21	53	142.31	54	143.01	137.50	-1	45,871	0.00%
2021/07/20	18	141.36	26	142.52	141.50	-8	46,677	-0.02%
2021/07/19	45.1	142.55	23	143.61	142.00	22.1	46,741	0.05%
2021/07/16	24.1	142.94	24	143.42	143.50	0.1	46,909	0.00%
2021/07/15	81.1	143.80	78	143.78	143.50	3.1	46,916	0.01%
2021/07/14	16	140.81	29.1	142.15	143.00	-13.1	46,657	-0.03%
2021/07/13	29.6	141.51	19.1	141.53	136.00	10.5	46,685	0.02%
2021/07/12	101.3	144.08	82	141.92	140.50	19.3	46,350	0.04%	大買/
2021/07/09	44.1	141.51	42.2	142.37	142.50	1.9	45,699	0.00%
2021/07/08	65.3	142.71	63.2	143.53	141.00	2	45,170	0.00%
2021/07/07	30.1	137.48	58.6	136.82	137.00	-28.5	43,617	-0.07%
2021/07/06	24	133.13	23.1	134.37	132.50	0.9	42,823	0.00%
2021/07/05	39	132.83	35	132.33	132.00	4	42,622	0.01%
2021/07/02	11	126.45	19	126.84	126.50	-8	42,212	-0.02%
2021/07/01	37.2	124.43	19.6	122.73	123.50	17.6	42,277	0.04%
2021/06/30	5.1	128.51	8	128.75	129.00	-2.9	42,027	-0.01%
2021/06/29	20	129.18	9	128.39	127.50	11	42,316	0.03%
2021/06/28	14	127.18	31	126.84	129.00	-17	42,459	-0.04%
2021/06/25	32.2	128.82	16	128.34	127.50	16.1	43,049	0.04%
2021/06/24	26.2	132.36	24.2	131.77	131.00	2	42,902	0.00%
2021/06/23	23.1	133.65	14	134.14	132.00	9.1	42,736	0.02%
2021/06/22	47.1	138.00	41.1	137.14	134.50	6	42,414	0.01%
2021/06/21	27.1	132.19	29	131.78	131.00	-1.9	41,300	0.00%
2021/06/18	45.2	135.29	31.2	135.14	130.00	14	40,949	0.03%
2021/06/17	14.2	132.50	30.5	132.11	134.00	-16.3	40,204	-0.04%
2021/06/16	22.1	128.78	24	129.73	126.00	-1.9	39,790	0.00%
2021/06/15	7.2	127.03	17	127.26	127.00	-9.8	39,540	-0.02%
2021/06/11	46.4	125.89	24	126.35	124.50	22.4	39,293	0.06%
2021/06/10	46.4	127.04	38	127.26	129.00	8.4	38,866	0.02%
2021/06/09	49	128.26	45.2	128.94	127.00	3.8	38,364	0.01%
2021/06/08	122.3	127.48	92.2	128.76	125.50	30.1	37,625	0.08%	大買/
2021/06/07	48.3	121.68	63.2	122.83	127.50	-14.9	35,915	-0.04%
2021/06/04	40.1	118.01	30	117.87	117.50	10.1	34,528	0.03%
2021/06/03	28	116.61	57.2	117.48	121.50	-29.2	34,260	-0.09%
2021/06/02	15.8	113.43	13	112.81	110.50	2.8	33,571	0.01%
2021/06/01	13.1	112.66	10	113.70	113.00	3.1	33,590	0.01%
2021/05/31	31.7	109.29	30.1	109.67	112.50	1.6	33,698	0.00%
2021/05/28	38.2	104.69	12	103.79	104.50	26.2	33,554	0.08%
2021/05/27	4	100.25	2.2	100.75	101.00	1.8	33,888	0.01%
2021/05/26	7	104.50	4	103.75	103.00	3	34,331	0.01%
2021/05/25	19.2	106.55	23	106.09	105.50	-3.8	35,061	-0.01%
2021/05/24	25	101.56	28	102.01	103.50	-3	36,108	-0.01%
2021/05/21	8.1	98.10	33	98.81	100.50	-24.9	37,302	-0.07%
2021/05/20	33	95.97	16	95.44	94.60	17	37,401	0.05%
2021/05/19	15	99.60	17.2	98.49	98.10	-2.2	37,295	-0.01%
2021/05/18	39	97.53	73	98.58	99.70	-34	37,232	-0.09%
2021/05/17	43	92.38	39	94.89	93.10	4	37,215	0.01%
2021/05/14	30	97.59	24	99.08	95.00	6	37,677	0.02%
2021/05/13	23	92.11	52	93.18	94.60	-29	38,375	-0.08%
2021/05/12	26	94.14	27	92.53	91.20	-1	38,151	0.00%
2021/05/11	26	96.67	12	97.08	96.40	14	37,916	0.04%
2021/05/10	14	106.07	11	104.73	101.50	3	37,896	0.01%
2021/05/07	30	107.50	41	107.40	106.50	-11	37,982	-0.03%
2021/05/06	29	103.47	35	103.46	106.50	-6	37,971	-0.02%
2021/05/05	26.1	101.89	21.2	101.10	99.00	4.9	37,700	0.01%
2021/05/04	33	103.14	29	102.30	104.50	4	37,873	0.01%
2021/05/03	26.2	114.78	19.5	111.46	109.50	6.7	37,914	0.02%
2021/04/29	56.2	116.47	43	116.13	115.00	13.2	38,351	0.03%
2021/04/28	16	107.25	176.3	108.05	112.50	-160.3	36,899	-0.43%	大賣/鉅額交易
2021/04/27	122	102.42	30	101.60	102.50	92	36,684	0.25%	大買/
2021/04/26	30	97.82	89.3	98.72	99.80	-59.3	36,282	-0.16%
2021/04/23	10	92.65	41.5	93.61	94.20	-31.5	35,756	-0.09%
2021/04/22	56	93.81	66	92.42	90.80	-10	36,308	-0.03%
2021/04/21	31	92.92	24	93.10	92.60	7	36,378	0.02%
2021/04/20	42	93.05	42.1	93.23	93.30	-0.1	37,309	0.00%
2021/04/19	3	92.77	68.1	93.12	93.20	-65.1	38,595	-0.17%
2021/04/16	12	89.20	18	89.91	90.10	-6	38,726	-0.02%
2021/04/15	12.2	87.70	12	88.11	87.90	0.2	39,070	0.00%
2021/04/14	23.2	87.14	4	86.25	87.50	19.2	39,642	0.05%
2021/04/13	17	89.91	2.3	89.39	88.00	14.7	41,201	0.04%
2021/04/12	22.1	90.31	8	90.08	89.60	14.1	42,270	0.03%
2021/04/09	18	91.76	20.1	92.43	91.70	-2.1	43,353	0.00%
2021/04/08	2	90.80	21	92.05	92.90	-19	43,479	-0.04%
2021/04/07	23.1	91.93	6	91.62	91.40	17.1	43,664	0.04%
2021/04/06	22	92.96	84.4	92.82	93.10	-62.4	43,839	-0.14%
2021/04/01	21	92.26	65	92.93	91.60	-44	43,770	-0.10%
2021/03/31	111.1	91.78	23	91.73	91.50	88.1	43,520	0.20%	大買/
2021/03/30	26	92.20	79.3	92.44	91.20	-53.3	43,491	-0.12%
2021/03/29	40	90.59	42	89.79	89.80	-2	43,283	0.00%
2021/03/26	16	88.66	23.3	89.34	89.90	-7.3	43,297	-0.02%
2021/03/25	33.4	86.80	10.1	87.53	85.90	23.3	43,389	0.05%
2021/03/24	36	88.31	6	88.25	87.90	30	43,405	0.07%
2021/03/23	27.1	88.74	19	88.94	88.00	8.1	44,490	0.02%
2021/03/22	17.1	87.74	4	87.80	87.70	13.1	45,900	0.03%
2021/03/19	28.2	89.66	4	89.75	89.00	24.2	46,716	0.05%
2021/03/18	10.2	93.12	6	92.95	92.10	4.2	46,643	0.01%
2021/03/17	7	91.21	2	91.50	90.90	5	47,115	0.01%
2021/03/16	7	90.96	2	91.15	90.70	5	47,263	0.01%
2021/03/15	12.1	91.80	24	91.47	90.60	-12	47,636	-0.03%
2021/03/12	8	92.09	9.1	91.57	91.50	-1.1	47,867	0.00%
2021/03/11	15	91.70	19.2	91.08	92.90	-4.2	47,966	-0.01%
2021/03/10	13.2	88.57	8.1	88.52	88.70	5.1	48,491	0.01%
2021/03/09	17.1	87.61	21	87.10	86.60	-4	48,790	-0.01%
2021/03/08	8	92.46	11	91.52	90.20	-3	48,940	-0.01%
2021/03/05	11.1	91.47	7	91.76	91.20	4.1	50,104	0.01%
2021/03/04	19	92.48	13	92.89	92.70	6	52,442	0.01%
2021/03/03	24.5	92.82	11	91.30	91.80	13.5	53,757	0.03%
2021/03/02	35.2	98.16	9	99.60	94.30	26.2	55,577	0.05%
2021/02/26	10	96.79	20	97.12	97.50	-10	56,057	-0.02%
2021/02/25	60.4	98.29	33	98.28	95.60	27.4	56,942	0.05%
2021/02/24	139.6	99.29	76	98.34	97.00	63.6	57,015	0.11%	大買/
2021/02/23	27.1	98.29	73.2	98.97	99.60	-46.1	55,581	-0.08%
2021/02/22	9	94.52	117	93.33	95.40	-108	54,311	-0.20%	大賣/鉅額交易
2021/02/19	93.1	91.71	10	92.31	91.60	83.1	53,977	0.15%
2021/02/18	7	91.47	14	91.17	91.60	-7	54,251	-0.01%
2021/02/17	27.1	91.28	15.1	91.27	91.60	12.1	54,421	0.02%
2021/02/05	17.1	86.60	56.4	87.14	89.70	-39.3	54,179	-0.07%
2021/02/04	35.3	82.56	42	83.45	84.10	-6.7	53,694	-0.01%
2021/02/03	34	87.54	9	86.93	86.30	25	53,575	0.05%
2021/02/02	14	88.06	19	88.26	88.70	-5	54,535	-0.01%
2021/02/01	37.1	85.27	11	86.32	85.80	26.1	54,538	0.05%
2021/01/29	9.5	87.36	9	88.07	86.50	0.5	55,129	0.00%
2021/01/28	46.5	88.74	14	89.31	88.10	32.5	55,493	0.06%
2021/01/27	36	92.91	6	92.83	92.60	30	55,971	0.05%
2021/01/26	46	96.38	17	96.35	94.00	29	56,395	0.05%
2021/01/25	56.3	97.13	14	98.01	95.70	42.3	57,058	0.07%
2021/01/22	16	98.88	61	99.65	101.00	-45	57,884	-0.08%
2021/01/21	7	95.23	14.2	94.80	95.60	-7.2	59,732	-0.01%
2021/01/20	36.1	93.95	14	93.58	92.40	22.1	61,407	0.04%
2021/01/19	12	96.31	13	96.34	96.40	-1	61,789	0.00%
2021/01/18	57.2	96.36	30	96.05	95.00	27.2	61,976	0.04%
2021/01/15	53	98.72	72	98.88	100.00	-19	61,555	-0.03%
2021/01/14	38.1	97.88	40	97.77	96.70	-1.9	61,284	0.00%
2021/01/13	57.3	99.64	20	99.97	97.60	37.3	61,781	0.06%
2021/01/12	41	97.28	96.2	97.27	99.40	-55.2	61,431	-0.09%
2021/01/11	13	92.16	48	92.92	94.90	-35	60,811	-0.06%
2021/01/08	32	90.04	14.4	90.01	90.20	17.6	61,011	0.03%
2021/01/07	11	92.82	17	91.95	92.10	-6	61,312	-0.01%
2021/01/06	100.2	93.35	82	93.06	91.10	18.2	61,376	0.03%
2021/01/05	21	91.35	78.5	92.00	94.30	-57.5	60,159	-0.10%
2021/01/04	106	91.13	114.4	91.18	90.50	-8.4	60,302	-0.01%	大買/大賣/
2020/12/31	27	87.00	4	87.33	87.40	23	60,960	0.04%
2020/12/30	28	87.28	59	86.96	86.90	-31	61,035	-0.05%
2020/12/29	9	85.96	126	86.80	85.70	-117	61,404	-0.19%	大賣/鉅額交易
2020/12/28	5.1	84.66	53	84.95	85.30	-48	61,824	-0.08%
2020/12/25	138	85.25	15	83.94	84.00	123	62,192	0.20%	大買/鉅額交易
2020/12/24	53.3	84.99	3.1	84.87	84.50	50.3	63,048	0.08%
2020/12/23	20	83.82	51.4	84.52	86.20	-31.4	63,601	-0.05%
2020/12/22	17.3	82.91	21	84.39	82.10	-3.7	63,628	-0.01%
2020/12/21	20	82.88	8	83.30	84.40	12	63,914	0.02%
2020/12/18	16	86.15	8	86.33	85.60	8	63,587	0.01%
2020/12/17	76.3	87.95	101.2	87.36	86.00	-24.9	63,837	-0.04%	大賣/
2020/12/16	215	88.26	210.4	88.01	86.70	4.7	63,035	0.01%	大買/大賣/
2020/12/15	15	85.10	38.5	85.42	85.80	-23.5	61,831	-0.04%
2020/12/14	8.1	83.06	23	83.69	83.80	-14.9	61,512	-0.02%
2020/12/11	33	82.99	19.4	83.22	81.60	13.6	61,773	0.02%
2020/12/10	8	82.23	17.2	82.78	82.20	-9.2	62,338	-0.01%
2020/12/09	40	83.75	27	83.61	83.20	13	62,771	0.02%
2020/12/08	19	83.47	14.4	83.66	84.50	4.7	62,827	0.01%
2020/12/07	21.1	82.05	12.2	82.53	82.00	9	62,863	0.01%
2020/12/04	33.6	81.95	31	82.35	81.30	2.6	62,840	0.00%
2020/12/03	19.4	84.06	14	84.20	83.70	5.4	62,580	0.01%
2020/12/02	38.2	85.84	32	85.45	85.20	6.2	63,063	0.01%
2020/12/01	69.5	85.98	42.5	86.04	84.70	27	63,151	0.04%
2020/11/30	56.2	91.57	115.6	92.70	89.90	-59.4	62,581	-0.09%	大賣/
2020/11/27	116	90.32	132	90.25	90.40	-16	60,742	-0.03%	大買/大賣/
2020/11/26	133	88.45	166.8	85.95	89.60	-33.8	60,438	-0.06%	大買/大賣/
2020/11/25	65.1	83.34	69	82.73	83.10	-4	58,650	-0.01%
2020/11/24	140	82.20	46	82.68	82.00	94	58,605	0.16%	大買/
2020/11/23	25	77.94	34.7	78.37	78.70	-9.7	57,910	-0.02%
2020/11/20	4	75.30	12	75.26	75.70	-8	57,502	-0.01%
2020/11/19	28.1	75.32	9	75.48	74.90	19.1	58,172	0.03%
2020/11/18	8	74.79	22	74.95	75.50	-14	59,352	-0.02%
2020/11/17	18	75.11	16.4	75.54	74.60	1.6	61,134	0.00%
2020/11/16	16.1	74.31	71	74.60	74.60	-54.9	62,521	-0.09%
2020/11/13	23	72.73	63	72.60	74.10	-40	63,706	-0.06%
2020/11/12	64.1	74.33	67	74.01	72.60	-2.9	64,521	0.00%
2020/11/11	171.1	73.73	88.3	73.78	74.30	82.8	65,185	0.13%	大買/
2020/11/10	35	71.40	47	71.59	71.50	-12	66,517	-0.02%
2020/11/09	14	69.86	16	69.56	69.50	-2	69,019	0.00%
2020/11/06	50.4	69.57	87	70.44	68.80	-36.6	71,463	-0.05%
2020/11/05	95	69.11	27	69.13	68.80	68	72,740	0.09%
2020/11/04	74	67.79	97	67.87	68.80	-23	72,944	-0.03%
2020/11/03	20.1	66.45	17	66.61	66.30	3.1	72,802	0.00%
2020/11/02	55.1	66.54	48	66.56	65.20	7.1	73,546	0.01%
2020/10/30	103.1	68.84	83	68.95	68.20	20.1	74,091	0.03%	大買/
2020/10/29	154.5	68.64	77	68.55	67.90	77.5	73,573	0.11%	大買/
2020/10/28	64.7	76.23	41	76.57	74.90	23.7	71,088	0.03%
2020/10/27	28.3	82.57	11	83.37	81.60	17.3	70,088	0.02%
2020/10/26	13	84.62	22	84.95	85.40	-9	70,887	-0.01%
2020/10/23	16.2	85.76	5	86.04	85.10	11.2	71,376	0.02%
2020/10/22	18	86.26	24	86.20	87.30	-6	72,429	-0.01%
2020/10/21	55.2	87.19	23	86.88	86.40	32.2	72,400	0.04%
2020/10/20	21	87.16	45.2	86.25	88.00	-24.2	71,906	-0.03%
2020/10/19	122	86.71	130	86.17	85.50	-8	71,528	-0.01%	大買/大賣/
2020/10/16	44.2	85.79	49	86.27	83.70	-4.8	71,336	-0.01%
2020/10/15	25	86.53	31	86.63	85.50	-6	71,712	-0.01%
2020/10/14	43	86.13	27	86.11	85.60	16	71,470	0.02%
2020/10/13	14	84.52	10	85.05	85.50	4	71,194	0.01%
2020/10/12	43	85.53	43	85.62	85.20	0	70,769	0.00%
2020/10/08	76	83.46	87	83.20	84.80	-11	69,865	-0.02%
2020/10/07	18	78.82	28.3	78.87	79.00	-10.3	68,398	-0.02%
2020/10/06	31	78.29	20	78.67	77.70	11	68,258	0.02%
2020/10/05	20	77.32	44.1	76.73	78.20	-24.1	67,908	-0.04%
2020/09/30	12	73.70	5	73.92	74.40	7	67,513	0.01%
2020/09/29	42.3	76.77	47	75.23	74.10	-4.7	67,447	-0.01%
2020/09/28	57	76.23	55	76.73	77.50	2	67,495	0.00%
2020/09/25	13	72.34	14	72.01	72.50	-1	68,043	0.00%
2020/09/24	20.2	74.63	17	74.65	73.80	3.2	68,601	0.00%
2020/09/23	3	77.67	30	77.98	77.30	-27	68,536	-0.04%
2020/09/22	27.2	77.53	20	78.49	77.40	7.2	69,533	0.01%
2020/09/21	14	78.41	16	78.64	78.90	-2	70,822	0.00%
2020/09/18	25.3	78.94	6	78.80	78.20	19.3	70,780	0.03%
2020/09/17	8	79.13	27	79.25	80.20	-19	71,756	-0.03%
2020/09/16	20	77.80	21	77.77	77.90	-1	71,586	0.00%
2020/09/15	128	77.79	118	78.53	76.30	10	71,361	0.01%	大買/大賣/
2020/09/14	16.3	74.69	23	75.13	76.00	-6.7	70,461	-0.01%
2020/09/11	12	72.00	17	72.88	72.30	-5	70,578	-0.01%
2020/09/10	29	72.72	1.1	72.42	72.90	28	70,539	0.04%
2020/09/09	7	73.09	9	72.26	73.90	-2	70,631	0.00%
2020/09/08	17	73.78	19	73.51	73.20	-2	70,710	0.00%
2020/09/07	19.1	72.82	37	73.19	72.10	-17.9	70,942	-0.03%
2020/09/04	60	76.46	13	76.48	75.70	47	71,624	0.07%
2020/09/03	11	78.72	55	78.66	78.60	-44	72,189	-0.06%
2020/09/02	13	77.22	46	77.22	76.80	-33	71,634	-0.05%
2020/09/01	183	76.38	98.2	75.98	77.40	84.8	71,278	0.12%	大買/
2020/08/31	17.2	74.26	25	74.72	73.60	-7.9	70,230	-0.01%
2020/08/28	81.2	75.33	137	75.53	74.50	-55.8	70,159	-0.08%	大賣/
2020/08/27	45	78.34	44	78.66	77.30	1	69,615	0.00%
2020/08/26	16	79.56	46	79.33	79.60	-30	70,441	-0.04%
2020/08/25	49.8	79.91	38	79.57	78.70	11.8	71,019	0.02%
2020/08/24	69	78.60	86	78.60	79.20	-17	70,251	-0.02%
2020/08/21	78	81.75	80	81.36	80.60	-2	69,177	0.00%
2020/08/20	109.2	81.94	46	82.69	79.70	63.2	67,258	0.09%	大買/
2020/08/19	61	87.49	126	87.16	88.50	-65	65,728	-0.10%	大賣/
2020/08/18	98	84.89	59	84.32	84.10	39	64,433	0.06%
2020/08/17	66	84.80	57	84.09	83.00	9	63,683	0.01%
2020/08/14	78	83.75	87	82.25	85.00	-9	62,732	-0.01%
2020/08/13	268.1	88.35	207	86.60	80.60	61.1	60,857	0.10%	大買/大賣/
2020/08/12	206	86.27	182	86.29	89.00	24	58,690	0.04%	大買/大賣/
2020/08/11	102	80.54	92	80.38	81.60	10	56,951	0.02%	大買/
2020/08/10	12	76.16	8	77.11	76.00	4	55,194	0.01%
2020/08/07	21	75.45	28	75.17	75.50	-7	54,697	-0.01%
2020/08/06	59.1	75.55	34	75.48	76.10	25.1	54,167	0.05%
2020/08/05	28	71.43	29	72.31	73.70	-1	52,876	0.00%
2020/08/04	163	67.39	164	66.93	67.00	-1	51,476	0.00%	大買/大賣/
2020/08/03	11	64.05	6	63.65	63.40	5	51,017	0.01%
2020/07/31	14	64.33	14.5	63.66	64.30	-0.5	51,372	0.00%
2020/07/30	48	62.55	69.2	61.71	62.90	-21.2	50,629	-0.04%
2020/07/29	31	58.55	23.3	58.82	59.00	7.7	49,351	0.02%
2020/07/28	54	57.98	140	58.25	59.40	-86	48,793	-0.18%	大賣/
2020/07/27	12	56.33	48	55.90	56.50	-36	48,176	-0.07%
2020/07/24	13	54.87	15	55.55	54.70	-2	49,017	0.00%
2020/07/23	65	56.49	11	56.52	56.30	54	49,234	0.11%
2020/07/22	17	56.39	23	56.80	56.50	-6	49,184	-0.01%
2020/07/21	28	56.10	38.9	56.45	56.60	-10.9	48,638	-0.02%
2020/07/20	16	52.59	38	52.33	53.40	-22	47,666	-0.05%
2020/07/17	25	51.55	11	51.23	50.80	14	47,414	0.03%
2020/07/16	10.1	52.05	12	52.18	52.40	-1.9	47,493	0.00%
2020/07/15	18.1	52.84	12	52.43	51.80	6.1	47,550	0.01%
2020/07/14	14.2	52.90	21	52.57	52.20	-6.8	47,732	-0.01%
2020/07/13	20	54.63	12	54.04	53.90	8	47,803	0.02%
2020/07/10	13.2	54.94	13	55.03	54.40	0.2	48,323	0.00%
2020/07/09	12	56.87	160	57.00	56.50	-148	48,738	-0.30%	大賣/鉅額交易
2020/07/08	26	56.57	49	56.34	56.30	-23	49,117	-0.05%
2020/07/07	173.3	56.08	12	55.83	55.90	161.3	48,970	0.33%	大買/鉅額交易
2020/07/06	60.5	56.58	45	57.00	57.30	15.5	48,832	0.03%
2020/07/03	21	51.35	146.2	51.44	53.50	-125.2	48,232	-0.26%	大賣/鉅額交易
2020/07/02	118	50.29	13	50.35	50.80	105	47,947	0.22%	大買/鉅額交易
2020/07/01	47	50.85	43	50.41	49.45	4	47,983	0.01%
2020/06/30	29	48.52	85.2	49.37	50.10	-56.2	47,110	-0.12%
2020/06/29	10	46.78	20	46.67	46.30	-10	46,253	-0.02%
2020/06/24	60	47.41	42	47.28	47.00	18	46,104	0.04%
2020/06/23	28	46.20	31	46.25	46.10	-3	45,327	-0.01%
2020/06/22	16	46.01	25	45.89	45.85	-9	45,315	-0.02%
2020/06/19	13	45.87	21	45.91	45.95	-8	45,664	-0.02%
2020/06/18	22	45.55	34	45.69	45.75	-12	45,725	-0.03%
2020/06/17	15	45.06	10	45.16	45.00	5	45,501	0.01%
2020/06/16	26	45.17	23	45.10	45.00	3	45,354	0.01%
2020/06/15	15	44.41	13	44.50	44.00	2	45,893	0.00%
2020/06/12	22	44.45	20	44.89	44.80	2	45,967	0.00%
2020/06/11	46	45.78	60	46.08	44.65	-14	45,829	-0.03%
2020/06/10	14	44.92	37.4	45.09	45.20	-23.4	44,609	-0.05%
2020/06/09	17.3	43.64	30	43.99	43.30	-12.7	43,921	-0.03%
2020/06/08	43	44.19	10	44.15	43.85	33	44,642	0.07%
2020/06/05	43	45.04	13	44.91	44.80	30	44,671	0.07%
2020/06/04	15	44.37	23	44.48	44.80	-8	44,895	-0.02%
2020/06/03	10	43.59	11	43.37	43.80	-1	44,819	0.00%
2020/06/02	60.2	45.15	29	45.25	43.40	31.2	44,441	0.07%
2020/06/01	8	42.92	49.2	42.95	44.10	-41.2	43,713	-0.09%
2020/05/29	3	40.40	6	40.25	40.10	-3	42,868	-0.01%
2020/05/28	23	40.74	27	40.65	40.40	-4	43,321	-0.01%
2020/05/27	4	40.21	14	40.37	39.90	-10	43,190	-0.02%
2020/05/26	20	40.18	52	39.98	40.00	-32	43,422	-0.07%
2020/05/25	10	38.91	24	39.04	39.40	-14	43,314	-0.03%
2020/05/22	15	39.60	22	39.53	39.15	-7	43,210	-0.02%
2020/05/21	11.3	40.61	50	40.48	40.75	-38.7	42,963	-0.09%
2020/05/20	99.3	39.48	22	39.58	39.60	77.3	42,730	0.18%
2020/05/19	88.2	38.61	117	38.24	39.10	-28.8	42,249	-0.07%	大賣/
2020/05/18	65.2	40.92	31	39.76	39.55	34.2	40,794	0.08%
2020/05/15	34	43.18	37	43.53	43.90	-3	39,772	-0.01%
2020/05/14	59.2	43.73	68	43.59	42.80	-8.8	39,458	-0.02%
2020/05/13	61	45.01	12	44.73	44.70	49	39,414	0.12%
2020/05/12	23	44.94	9	45.11	45.00	14	39,518	0.04%
2020/05/11	43	45.56	40	45.76	44.95	3	40,066	0.01%
2020/05/08	13	45.11	13	45.00	44.70	0	39,944	0.00%
2020/05/07	60	44.36	72	44.36	44.30	-12	39,895	-0.03%
2020/05/06	7	42.85	44	43.01	43.05	-37	39,295	-0.09%
2020/05/05	30	42.99	21	42.74	42.50	9	39,282	0.02%
2020/05/04	53	42.47	34	42.59	43.00	19	39,354	0.05%
2020/04/30	9	42.91	9	43.01	42.85	0	39,758	0.00%
2020/04/29	75	41.22	100	41.72	42.00	-25	39,510	-0.06%
2020/04/28	6	39.12	37	39.06	39.45	-31	38,831	-0.08%
2020/04/27	2	38.38	24	38.19	38.30	-22	38,629	-0.06%
2020/04/24	14	37.59	23	37.59	37.45	-9	38,706	-0.02%
2020/04/23	2	37.65	7	37.91	37.60	-5	38,911	-0.01%
2020/04/22	7	36.54	9	36.55	37.45	-2	39,313	-0.01%
2020/04/21	24	36.80	31	37.12	36.65	-7	39,455	-0.02%
2020/04/20	16	38.10	11	37.86	38.10	5	40,149	0.01%
2020/04/17	30	38.40	17.1	38.77	38.10	12.9	40,384	0.03%
2020/04/16	19	38.07	45.2	38.34	38.10	-26.2	40,082	-0.07%
2020/04/15	48	38.33	14.3	38.97	37.40	33.8	39,668	0.09%
2020/04/14	47	37.60	57.4	37.93	38.15	-10.4	38,970	-0.03%
2020/04/13	25	36.11	24	36.10	35.55	1	38,277	0.00%
2020/04/10	4	34.69	0	0.00	35.00	4	37,686	0.01%
2020/04/09	32.1	35.09	44	34.98	34.70	-11.9	37,724	-0.03%
2020/04/08	60.1	33.68	21	33.85	34.00	39.1	37,357	0.10%
2020/04/07	49.1	32.84	52	33.43	33.15	-2.9	36,620	-0.01%
2020/04/06	10.1	31.14	7	31.46	31.35	3.1	35,705	0.01%
2020/04/01	4	31.78	2	31.80	31.70	2	35,234	0.01%
2020/03/31	19	32.13	17	32.25	32.00	2	35,038	0.01%
2020/03/30	6	29.64	12	29.80	30.90	-6	34,207	-0.02%
2020/03/27	53.1	31.04	48	31.10	30.25	5.1	34,448	0.01%
2020/03/26	46.1	30.60	39	30.99	31.00	7.1	34,488	0.02%
2020/03/25	14	30.96	26	30.75	31.10	-12	34,099	-0.04%
2020/03/24	29	28.75	28	28.68	28.60	1	33,725	0.00%
2020/03/23	25	27.15	16	27.37	27.05	9	33,364	0.03%
2020/03/20	12	27.00	13	26.88	27.05	-1	33,143	0.00%
2020/03/19	27	24.86	35	25.23	24.60	-8	33,038	-0.02%
2020/03/18	10.1	27.17	12	27.31	26.20	-2	32,226	-0.01%
2020/03/17	10.5	27.08	4	27.65	26.50	6.5	31,953	0.02%
2020/03/16	17.7	29.26	6	30.14	28.40	11.7	31,401	0.04%
2020/03/13	16.1	30.57	8	30.52	31.45	8.1	31,149	0.03%
2020/03/12	29.1	34.58	8	35.03	33.70	21.1	30,591	0.07%
2020/03/11	28.1	38.41	13	38.62	37.40	15.1	29,728	0.05%
2020/03/10	32	38.19	15	38.72	38.95	17	29,350	0.06%
2020/03/09	12	39.92	7	39.86	39.50	5	28,782	0.02%
2020/03/05	30	42.60	25	42.38	41.90	5	29,206	0.02%
2020/03/04	9	41.64	11.2	41.51	41.40	-2.2	28,573	-0.01%
2020/03/03	12	41.70	30	41.82	41.45	-18	28,765	-0.06%
2020/03/02	10.2	39.37	9	39.56	39.25	1.2	28,375	0.00%
2020/02/27	28	40.29	14	40.25	40.00	14	28,339	0.05%
2020/02/26	15	41.63	16	41.64	41.25	-1	28,229	0.00%
2020/02/25	11	42.00	15	42.01	41.75	-4	28,242	-0.01%
2020/02/24	11	42.13	15	41.78	42.45	-4	28,228	-0.01%
2020/02/21	16	41.98	6	41.93	41.70	10	28,350	0.04%
2020/02/20	9	42.32	9	42.21	42.00	0	28,511	0.00%
2020/02/19	12	41.50	21	41.89	41.75	-9	28,704	-0.03%
2020/02/18	10	41.24	16	41.22	41.10	-6	29,215	-0.02%
2020/02/17	35	40.97	13	41.26	41.35	22	29,396	0.07%
2020/02/14	35	41.86	38	41.86	41.50	-3	29,899	-0.01%
2020/02/13	23	42.27	20	42.52	42.05	3	30,681	0.01%
2020/02/12	33	42.29	34	42.12	42.85	-1	31,059	0.00%
2020/02/11	28	40.26	37	40.42	40.30	-9	30,346	-0.03%
2020/02/10	9	36.78	16	38.55	39.85	-7	30,380	-0.02%
2020/02/07	17.1	39.22	1	39.05	38.90	16.1	30,561	0.05%
2020/02/06	20.1	40.11	34	40.12	40.20	-13.9	30,529	-0.05%
2020/02/05	49.1	40.06	32	39.68	39.15	17.1	30,330	0.06%
2020/02/04	40	39.65	36	39.77	40.25	4	29,924	0.01%
2020/02/03	85.1	36.48	85	36.36	36.75	0.1	29,326	0.00%
2020/01/31	67	39.28	80	38.74	38.65	-13	29,221	-0.04%
2020/01/30	22.1	40.56	1	40.55	40.35	21.1	28,739	0.07%
2020/01/20	4	43.75	42	44.67	44.80	-38	28,516	-0.13%
2020/01/17	5.2	43.33	12	43.87	43.25	-6.8	28,408	-0.02%
2020/01/16	14.3	43.97	3	43.78	43.60	11.3	28,750	0.04%
2020/01/15	8	44.91	21	45.20	44.75	-13	28,458	-0.05%
2020/01/14	42	45.22	83.1	45.40	45.40	-41.1	29,106	-0.14%
2020/01/13	25	43.47	43	43.65	43.90	-18	28,019	-0.06%
2020/01/10	11.1	41.82	28	42.10	42.40	-17	27,883	-0.06%
2020/01/09	12.1	41.29	3	41.32	41.05	9.1	28,095	0.03%
2020/01/08	8.2	40.58	6	40.53	40.45	2.2	28,732	0.01%
2020/01/07	1	41.55	5	41.41	41.30	-4	29,020	-0.01%
2020/01/06	33.5	41.26	3	41.42	41.35	30.5	29,488	0.10%
2020/01/03	46.3	42.88	43	42.60	42.50	3.3	29,657	0.01%
2020/01/02	20	42.90	40	43.31	43.60	-20	29,556	-0.07%
2019/12/31	20.1	41.95	2	41.90	42.00	18.1	29,407	0.06%
2019/12/30	2.1	41.70	3	41.73	41.80	-0.9	29,720	0.00%
2019/12/27	7.1	41.54	10	41.58	41.65	-2.9	29,875	-0.01%
2019/12/26	15.1	41.12	8	41.07	41.10	7.1	30,009	0.02%
2019/12/25	23.1	41.60	3	41.43	41.50	20.1	30,110	0.07%
2019/12/24	13.1	41.70	15	41.77	42.25	-1.9	30,221	-0.01%
2019/12/23	47.3	42.21	16	42.18	41.50	31.3	29,838	0.10%
2019/12/20	10.1	43.82	7	43.94	44.10	3.1	29,535	0.01%
2019/12/19	67.2	43.95	15	43.95	43.90	52.2	29,698	0.18%
2019/12/18	1.2	44.83	21	45.04	44.80	-19.8	29,918	-0.07%
2019/12/17	22	46.00	25	45.94	45.75	-3	30,235	-0.01%
2019/12/16	5	44.91	21	45.10	45.40	-16	30,282	-0.05%
2019/12/13	34	44.13	16	44.53	44.30	18	30,577	0.06%
2019/12/12	13.1	44.80	46	44.90	44.75	-32.9	30,970	-0.11%
2019/12/11	6.2	43.97	7	43.85	43.90	-0.8	31,881	0.00%
2019/12/10	5.2	43.66	3	43.80	44.00	2.2	32,413	0.01%
2019/12/09	17	44.36	2	44.75	44.35	15	32,396	0.05%
2019/12/06	5	44.90	5	45.06	44.75	0	33,039	0.00%
2019/12/05	28	44.99	20	44.91	44.60	8	33,533	0.02%
2019/12/04	9	44.46	4	44.43	44.20	5	34,215	0.01%
2019/12/03	56.2	44.49	36	44.69	44.80	20.2	36,255	0.06%
2019/12/02	64.5	44.45	43	44.65	44.15	21.5	36,548	0.06%
2019/11/29	32	46.43	28	46.50	46.15	4	37,032	0.01%
2019/11/28	78	47.39	73	47.62	47.00	5	36,977	0.01%
2019/11/27	33	47.06	40	47.14	47.00	-7	36,689	-0.02%
2019/11/26	91.2	46.83	41	46.67	46.35	50.2	36,692	0.14%
2019/11/25	24	46.62	12	46.58	46.35	12	36,504	0.03%
2019/11/22	22	47.46	13	47.05	47.00	9	36,500	0.02%
2019/11/21	20	47.99	5	48.04	48.00	15	36,640	0.04%
2019/11/20	18	48.10	8	48.61	48.80	10	37,003	0.03%
2019/11/19	31	48.75	10	48.65	48.55	21	37,762	0.06%
2019/11/18	31	49.56	46	49.66	49.65	-15	37,745	-0.04%
2019/11/15	33	49.30	48	49.50	48.50	-15	37,910	-0.04%
2019/11/14	20	48.37	36	48.26	48.10	-16	37,402	-0.04%
2019/11/13	42	48.44	27	48.42	48.30	15	37,744	0.04%
2019/11/12	28	49.05	83	48.69	50.00	-55	38,117	-0.14%
2019/11/11	32	47.24	73	47.58	47.10	-41	38,339	-0.11%
2019/11/08	20	46.05	30	46.11	46.00	-10	37,832	-0.03%
2019/11/07	35	45.15	31	45.57	45.90	4	38,154	0.01%
2019/11/06	91	45.95	61	45.49	45.20	30	38,583	0.08%
2019/11/05	52	47.82	25	47.58	47.50	27	38,615	0.07%
2019/11/04	23	47.70	21	47.59	47.40	2	39,116	0.01%
2019/11/01	18	47.18	18	47.14	47.20	0	39,316	0.00%
2019/10/31	49	47.72	23	47.55	47.15	26	40,213	0.06%
2019/10/30	20	47.71	59	48.16	48.25	-39	40,268	-0.10%
2019/10/29	48	47.21	58	46.74	46.90	-10	40,202	-0.02%
2019/10/28	44	47.93	38	47.62	47.50	6	40,359	0.01%
2019/10/25	47	48.22	46	47.97	48.20	1	40,460	0.00%
2019/10/24	79	48.39	22	48.32	48.15	57	40,493	0.14%
2019/10/23	41	48.29	53.2	47.97	48.25	-12.2	40,302	-0.03%
2019/10/22	65	47.70	49	47.87	48.25	16	40,503	0.04%
2019/10/21	21	46.19	17	45.94	45.85	4	40,114	0.01%
2019/10/18	32	46.50	15	46.46	46.20	17	40,718	0.04%
2019/10/17	27	47.55	32	47.15	47.00	-5	42,029	-0.01%
2019/10/16	46	47.34	91	47.77	47.80	-45	43,605	-0.10%
2019/10/15	57	46.50	32	46.38	46.55	25	43,671	0.06%
2019/10/14	34	45.05	47	45.63	46.35	-13	43,508	-0.03%
2019/10/09	50	43.92	39	43.47	43.10	11	43,186	0.03%
2019/10/08	17	46.03	10	45.92	45.60	7	43,288	0.02%
2019/10/07	13	46.33	19	46.46	46.40	-6	43,819	-0.01%
2019/10/04	23	45.78	17	45.61	45.30	6	44,048	0.01%
2019/10/03	3	43.88	8	44.91	45.15	-5	44,257	-0.01%
2019/10/02	6	43.85	8	44.58	44.80	-2	44,342	0.00%
2019/10/01	12	44.01	13	43.90	44.20	-1	44,433	0.00%
2019/09/27	31	44.19	12	43.79	43.65	19	44,569	0.04%
2019/09/26	19	45.85	21	45.46	45.20	-2	44,804	0.00%
2019/09/25	19.2	45.43	12	45.44	45.50	7.2	45,212	0.02%
2019/09/24	45	47.11	18	46.99	46.65	27	45,998	0.06%
2019/09/23	10	47.35	40	47.73	47.65	-30	46,264	-0.06%
2019/09/20	45	46.02	37	46.19	46.50	8	46,602	0.02%
2019/09/19	14	46.54	11	46.47	46.50	3	46,573	0.01%
2019/09/18	44	46.46	29	46.47	46.30	15	46,481	0.03%
2019/09/17	41	46.67	29	46.24	46.10	12	46,224	0.03%
2019/09/16	48	45.40	53	46.10	46.80	-5	46,336	-0.01%
2019/09/12	13	44.15	41	44.65	44.95	-28	46,632	-0.06%
2019/09/11	24	43.32	23	43.43	43.25	1	47,238	0.00%
2019/09/10	45	43.48	52	43.29	43.05	-7	47,453	-0.01%
2019/09/09	22	43.90	30	44.39	44.80	-8	47,335	-0.02%
2019/09/06	46	44.12	50	44.55	43.85	-4	47,198	-0.01%
2019/09/05	59	43.89	79	43.71	44.65	-20	46,991	-0.04%
2019/09/04	19	40.68	35	40.97	41.25	-16	45,506	-0.04%
2019/09/03	34	40.94	39	41.18	39.80	-5	46,523	-0.01%
2019/09/02	9	40.04	12	39.86	40.00	-3	46,195	-0.01%
2019/08/30	20	39.50	19	39.33	39.05	1	46,240	0.00%
2019/08/29	40	39.10	20	39.28	39.05	20	46,775	0.04%
2019/08/28	15	38.75	10	38.84	38.85	5	46,957	0.01%
2019/08/27	23	38.98	17	38.80	38.55	6	47,307	0.01%
2019/08/26	27	39.12	26	39.14	38.80	1	47,564	0.00%
2019/08/23	49	40.60	22	40.58	40.65	27	47,781	0.06%
2019/08/22	12	40.93	35	40.72	41.10	-23	47,682	-0.05%
2019/08/21	24	39.53	30	40.02	39.55	-6	46,899	-0.01%
2019/08/20	13	40.02	52	40.14	39.90	-39	47,010	-0.08%
2019/08/19	25	39.58	12	39.58	39.70	13	47,277	0.03%
2019/08/16	96	39.56	91	39.84	39.25	5	48,111	0.01%
2019/08/15	20	39.51	31	39.50	39.85	-11	48,224	-0.02%
2019/08/14	31	39.27	23	39.13	39.00	8	47,799	0.02%
2019/08/13	13	37.45	3	37.62	37.10	10	47,419	0.02%
2019/08/12	44	38.14	24	38.13	38.05	20	48,458	0.04%
2019/08/08	14	37.42	20	37.77	38.15	-6	49,224	-0.01%
2019/08/07	23	36.94	30	36.62	36.35	-7	49,545	-0.01%
2019/08/06	44	34.89	44	34.86	35.75	0	49,334	0.00%
2019/08/05	20	36.90	10	36.80	35.90	10	49,294	0.02%
2019/08/02	20	35.36	16	35.90	36.65	4	49,868	0.01%
2019/08/01	14	37.30	3	37.43	37.25	11	49,421	0.02%
2019/07/31	18	38.04	39	38.10	38.00	-21	49,781	-0.04%
2019/07/30	46	38.85	8	38.43	38.70	38	49,785	0.08%
2019/07/29	9	40.65	3	40.75	40.20	6	50,021	0.01%
2019/07/26	1	41.15	10	41.22	41.15	-9	50,057	-0.02%
2019/07/25	9	40.84	18	41.02	40.60	-9	50,000	-0.02%
2019/07/24	19	39.86	10	40.56	39.50	9	50,101	0.02%
2019/07/23	9	40.44	6	40.33	40.20	3	50,660	0.01%
2019/07/22	37	41.17	10	41.20	41.75	27	50,543	0.05%
2019/07/19	34	41.19	53	41.28	40.60	-19	50,467	-0.04%
2019/07/18	25	39.41	81	39.09	39.50	-56	49,616	-0.11%
2019/07/17	30	37.51	26	37.75	37.15	4	48,002	0.01%
2019/07/16	8	37.29	6	37.40	36.85	2	47,536	0.00%
2019/07/15	20	37.06	12	37.29	37.20	8	48,060	0.02%
2019/07/12	28	37.03	44	37.20	36.70	-16	48,068	-0.03%
2019/07/11	8	36.92	24	37.31	37.50	-16	47,836	-0.03%
2019/07/10	25	35.99	21	35.95	35.80	4	47,672	0.01%
2019/07/09	15	36.07	13	35.66	35.30	2	47,496	0.00%
2019/07/08	6	37.04	6	37.17	37.15	0	47,678	0.00%
2019/07/05	11	37.47	2	37.40	37.45	9	48,388	0.02%
2019/07/04	4	37.45	7	37.34	37.30	-3	49,413	-0.01%
2019/07/03	45	37.48	32	37.19	37.20	13	50,337	0.03%
2019/07/02	15	38.55	7	38.81	38.50	8	51,725	0.02%
2019/07/01	15	38.54	59	38.46	38.75	-44	52,740	-0.08%
2019/06/28	46	35.83	5	36.10	35.25	41	52,305	0.08%
2019/06/27	21	35.27	38	35.63	35.50	-17	53,133	-0.03%
2019/06/26	16	34.46	9	34.16	34.50	7	53,161	0.01%
2019/06/25	2	34.03	2	34.05	34.00	0	53,193	0.00%
2019/06/24	7	34.36	5	34.60	34.60	2	53,604	0.00%
2019/06/21	29	35.31	31	35.30	34.55	-2	54,627	0.00%
2019/06/20	82	35.32	93	35.35	35.40	-11	54,301	-0.02%
2019/06/19	2	33.98	28	34.27	34.75	-26	53,334	-0.05%
2019/06/18	43	31.56	70	31.28	31.60	-27	52,857	-0.05%
2019/06/17	15	32.07	17	32.28	32.00	-2	53,956	0.00%
2019/06/14	36	32.51	41	32.53	31.80	-5	54,160	-0.01%
2019/06/13	36	33.18	29	32.87	32.60	7	54,797	0.01%
2019/06/12	17	32.94	44	32.96	32.95	-27	54,846	-0.05%
2019/06/11	59	32.89	80	32.61	33.50	-21	54,597	-0.04%
2019/06/10	68	29.96	85	29.91	31.00	-17	53,189	-0.03%
2019/06/06	12	28.44	19	28.65	28.65	-7	52,550	-0.01%
2019/06/05	37	29.61	26	29.70	28.70	11	52,461	0.02%
2019/06/04	18	29.57	26	29.30	29.45	-8	52,060	-0.02%
2019/06/03	31	29.01	5	28.90	28.70	26	52,433	0.05%
2019/05/31	71.3	29.37	86	29.24	29.95	-14.7	52,430	-0.03%
2019/05/30	102	29.03	93	28.68	28.60	9	52,743	0.02%	大買/
2019/05/29	1	27.75	6	28.20	28.65	-5	52,975	-0.01%
2019/05/28	11	28.26	3	28.47	28.00	8	52,718	0.02%
2019/05/27	17	28.25	9	28.26	28.15	8	52,957	0.02%
2019/05/24	43	28.51	43	28.77	28.00	0	52,971	0.00%
2019/05/23	53	28.07	54	28.29	28.30	-1	52,209	0.00%
2019/05/22	20	30.69	3	31.57	30.45	17	51,339	0.03%
2019/05/21	21	30.83	9	30.62	31.15	12	50,851	0.02%
2019/05/20	40	31.08	55	30.77	30.45	-15	50,485	-0.03%
2019/05/17	53	32.85	36	32.76	31.60	17	49,911	0.03%
2019/05/16	67	35.72	15	36.33	34.70	52	48,884	0.11%
2019/05/15	44	36.84	88	36.43	37.50	-44	48,004	-0.09%
2019/05/14	97	35.42	78	35.74	35.00	19	47,407	0.04%
2019/05/13	8	35.44	37	35.44	35.80	-29	47,291	-0.06%
2019/05/10	21	34.57	25	35.12	34.40	-4	47,036	-0.01%
2019/05/09	35	34.41	26	35.04	33.80	9	46,479	0.02%
2019/05/08	36	35.16	19	34.46	35.60	17	46,563	0.04%
2019/05/07	2	34.78	13	34.60	34.55	-11	46,466	-0.02%
2019/05/06	19	32.61	12	32.31	33.05	7	46,278	0.02%
2019/05/03	15	34.72	12	34.79	34.80	3	46,117	0.01%
2019/05/02	28	34.23	27	34.32	34.40	1	46,079	0.00%
2019/04/30	18	33.62	8	34.40	34.45	10	46,322	0.02%
2019/04/29	25	32.73	25.3	33.47	32.50	-0.3	45,976	0.00%
2019/04/26	62	36.25	34	36.61	36.05	28	45,347	0.06%
2019/04/25	5	37.84	5	37.71	37.95	0	44,961	0.00%
2019/04/24	31	37.46	47	37.60	37.95	-16	44,559	-0.04%
2019/04/23	24	36.19	17	36.29	36.25	7	44,060	0.02%
2019/04/22	27	37.65	22	38.20	37.60	5	44,178	0.01%
2019/04/19	37	38.00	42	38.06	37.60	-5	44,972	-0.01%
2019/04/18	20	37.54	3	37.55	37.00	17	44,786	0.04%
2019/04/17	3	37.98	13	38.00	37.55	-10	46,337	-0.02%
2019/04/16	9	38.14	77	38.27	37.25	-68	46,299	-0.15%
2019/04/15	100	36.90	56	37.03	37.10	44	46,543	0.09%
2019/04/12	16	36.65	11	37.10	36.70	5	47,031	0.01%
2019/04/11	27	36.69	29	36.29	36.25	-2	47,585	0.00%
2019/04/10	53	37.05	39	36.38	36.00	14	47,233	0.03%
2019/04/09	85	37.45	42	36.86	36.35	43	46,493	0.09%
2019/04/08	220	37.73	180	37.40	39.25	40	46,201	0.09%	大買/大賣/
2019/04/03	22	34.86	52	34.33	36.05	-30	44,730	-0.07%
2019/04/02	116	32.45	93	32.60	32.95	23	43,720	0.05%	大買/
2019/04/01	78	30.57	199	31.06	32.30	-121	43,301	-0.28%	大賣/鉅額交易
2019/03/29	43	29.87	52	29.84	29.60	-9	41,989	-0.02%
2019/03/28	16	29.36	13	29.76	29.90	3	41,685	0.01%
2019/03/27	8	29.59	2	29.63	29.65	6	42,032	0.01%
2019/03/26	114	30.07	45	28.94	28.80	69	42,145	0.16%	大買/
2019/03/25	34	30.04	55	29.52	30.30	-21	41,759	-0.05%
2019/03/22	22	29.88	10	29.82	29.85	12	42,580	0.03%
2019/03/21	20	29.95	32	29.83	30.15	-12	43,142	-0.03%
2019/03/20	32	30.02	84	29.42	29.20	-52	43,479	-0.12%
2019/03/19	39	28.16	13	28.03	27.80	26	43,091	0.06%
2019/03/18	11	27.37	11	27.83	28.45	0	43,621	0.00%
2019/03/15	69	26.12	65	25.96	25.90	4	44,889	0.01%
2019/03/14	1	25.65	0	0.00	25.45	1	45,411	0.00%
2019/03/13	3	25.03	0	0.00	24.90	3	45,916	0.01%
2019/03/12	0	0.00	1	24.90	24.80	-1	46,127	0.00%
2019/03/11	0	0.00	2	24.55	24.40	-2	46,637	0.00%
2019/03/08	30	24.72	21	25.09	24.90	9	47,477	0.02%
2019/03/07	47	25.23	69	25.27	25.25	-22	48,383	-0.05%
2019/03/06	3	24.68	1	24.90	24.65	2	48,546	0.00%
2019/03/05	10	24.95	6	24.97	24.60	4	48,447	0.01%
2019/03/04	18	25.18	102	25.66	26.25	-84	48,144	-0.17%	大賣/
2019/02/27	21	24.29	41	24.47	24.10	-20	47,438	-0.04%
2019/02/26	30	24.68	27	24.85	24.25	3	47,534	0.01%
2019/02/25	21	24.05	10	23.80	24.55	11	47,565	0.02%
2019/02/22	5	23.15	1	23.10	23.15	4	47,565	0.01%
2019/02/21	12	23.48	13	23.46	23.45	-1	47,940	0.00%
2019/02/20	11	23.78	5	23.59	23.45	6	48,306	0.01%
2019/02/19	28	23.90	16	23.86	23.90	12	49,978	0.02%
2019/02/18	1	23.85	2	24.50	23.70	-1	51,142	0.00%
2019/02/15	0	0.00	36	24.05	24.20	-36	51,091	-0.07%
2019/02/14	4	24.29	3	24.30	24.20	1	51,262	0.00%
2019/02/13	25	24.04	22	23.88	24.10	3	51,254	0.01%
2019/02/12	4	23.83	6	23.98	23.50	-2	50,880	0.00%
2019/02/11	0	0.00	1	23.15	23.25	-1	50,453	0.00%
2019/01/30	7	22.56	0	0.00	22.50	7	50,157	0.01%
2019/01/29	30	22.82	37	22.66	22.85	-7	49,844	-0.01%
2019/01/28	18	22.41	28	22.40	22.35	-10	49,256	-0.02%
2019/01/25	1	21.65	2	21.78	21.70	-1	48,865	0.00%
2019/01/24	6	21.60	8	21.61	21.60	-2	48,687	0.00%
2019/01/23	13	21.05	5	21.15	21.15	8	48,309	0.02%
2019/01/22	14	21.18	13	21.29	21.35	1	48,270	0.00%
2019/01/21	4	22.25	2	22.25	22.10	2	48,107	0.00%
2019/01/18	10	22.10	13	22.07	22.15	-3	47,932	-0.01%
2019/01/17	3	21.65	0	0.00	21.45	3	47,527	0.01%
2019/01/16	6	21.47	17	21.42	21.55	-11	47,486	-0.02%
2019/01/15	32	21.15	18	21.31	21.10	14	47,224	0.03%
2019/01/14	22	21.00	20	20.81	21.05	2	47,003	0.00%
2019/01/11	60	21.63	59	21.28	21.20	1	46,587	0.00%
2019/01/10	41	22.10	47	22.19	22.10	-6	45,563	-0.01%
2019/01/09	90	22.85	68	22.31	22.05	22	45,111	0.05%
2019/01/08	34	24.31	24	24.43	24.45	10	43,553	0.02%
2019/01/07	139	24.64	148	24.23	24.10	-9	43,384	-0.02%	大買/大賣/
2019/01/04	146	23.90	142	23.89	23.90	4	42,886	0.01%	大買/大賣/
2019/01/03	112	23.73	125	23.95	24.20	-13	42,612	-0.03%	大買/大賣/
2019/01/02	91	22.89	84	23.01	23.10	7	42,096	0.02%
2018/12/28	33	22.65	2	22.45	22.30	31	41,712	0.07%
2018/12/27	223	22.72	220	22.71	23.20	3	41,775	0.01%	大買/大賣/
2018/12/26	69	21.98	65	21.79	21.20	4	40,818	0.01%
2018/12/25	34	22.24	29	22.21	22.05	5	40,503	0.01%
2018/12/24	14	22.97	11	23.10	23.45	3	40,305	0.01%
2018/12/22	25	22.72	20	22.55	22.60	5	40,166	0.01%
2018/12/21	71	22.88	74	22.95	22.90	-3	40,995	-0.01%
2018/12/20	95	22.62	120	22.65	22.95	-25	40,686	-0.06%	大賣/
2018/12/19	138	23.25	57	22.66	22.25	81	40,167	0.20%	大買/
2018/12/18	182	22.58	77	22.74	23.10	105	40,020	0.26%	大買/鉅額交易
2018/12/17	110	22.54	111	22.62	22.45	-1	39,933	0.00%	大買/大賣/
2018/12/14	11	22.79	43	22.96	22.60	-32	39,015	-0.08%
2018/12/13	31	23.22	9	23.63	22.95	22	38,567	0.06%
2018/12/12	102	24.43	100	24.18	24.20	2	38,480	0.01%	大買/
2018/12/11	52	24.61	48	24.69	24.65	4	39,611	0.01%
2018/12/10	35	24.21	32	24.23	24.45	3	39,067	0.01%
2018/12/07	48	22.14	148	22.87	23.35	-100	37,090	-0.27%	大賣/
2018/12/06	131	21.75	127	21.28	21.25	4	36,201	0.01%	大買/大賣/
2018/12/05	63	22.64	67	22.59	22.90	-4	35,368	-0.01%
2018/12/04	19	22.93	18	22.66	22.55	1	35,143	0.00%
2018/12/03	131	22.14	151	22.64	22.75	-20	34,558	-0.06%	大買/大賣/
2018/11/30	47	20.91	70	21.35	21.15	-23	33,688	-0.07%
2018/11/29	12	20.23	9	20.38	20.00	3	32,619	0.01%
2018/11/28	0	0.00	5	20.05	19.95	-5	32,253	-0.02%
2018/11/27	102	19.75	104.5	19.52	20.00	-2.5	32,012	-0.01%	大買/大賣/
2018/11/26	4	18.94	1	19.05	18.75	3	31,484	0.01%
2018/11/23	21	18.83	16	18.50	18.70	5	31,339	0.02%
2018/11/22	5.5	18.97	13	19.17	18.65	-7.5	31,097	-0.02%
2018/11/21	3	19.88	28	19.86	20.05	-25	30,694	-0.08%
2018/11/20	6	20.04	115	20.00	19.95	-109	30,241	-0.36%	大賣/鉅額交易
2018/11/19	9	19.75	8	19.65	19.80	1	30,093	0.00%
2018/11/16	32	19.70	56	19.56	19.65	-24	30,298	-0.08%
2018/11/15	4	18.05	197	18.49	18.70	-193	28,350	-0.68%	大賣/鉅額交易
2018/11/14	54	16.77	8	17.06	17.00	46	26,927	0.17%
2018/11/13	30	16.21	21	16.73	16.85	9	26,700	0.03%
2018/11/12	10	16.85	22	16.81	16.70	-12	26,521	-0.05%
2018/11/09	0	0.00	6	16.05	16.15	-6	26,558	-0.02%
2018/11/08	3	15.75	0	0.00	15.80	3	26,801	0.01%
2018/11/07	5	15.95	2	16.03	16.10	3	27,035	0.01%
2018/11/06	1	15.50	1	16.30	15.45	0	27,593	0.00%
2018/11/05	3	15.75	3	15.83	16.00	0	27,724	0.00%
2018/11/02	3	15.62	0	0.00	15.60	3	28,102	0.01%
2018/11/01	0	0.00	2	15.30	15.60	-2	27,894	-0.01%
2018/10/31	1	15.30	3	15.25	15.05	-2	27,747	-0.01%
2018/10/30	1	14.30	1	14.60	14.65	0	27,564	0.00%
2018/10/29	12	15.27	0	0.00	14.60	12	27,263	0.04%
2018/10/26	3	15.80	0	0.00	15.90	3	26,957	0.01%
2018/10/25	20	15.91	20	16.00	16.00	0	26,810	0.00%
2018/10/24	21	16.50	5	16.31	16.45	16	26,656	0.06%
2018/10/23	1	16.10	0	0.00	16.00	1	26,467	0.00%
2018/10/19	8	16.06	3	15.97	16.20	5	26,532	0.02%
2018/10/18	0	0.00	32	16.19	16.60	-32	26,337	-0.12%
2018/10/17	0	0.00	10	16.15	16.05	-10	26,163	-0.04%
2018/10/16	10	16.28	0	0.00	15.85	10	25,958	0.04%
2018/10/15	13	16.25	0	0.00	16.30	13	25,623	0.05%
2018/10/12	4	16.18	4	16.21	16.45	0	25,490	0.00%
2018/10/11	32	15.82	0	0.00	15.80	32	25,153	0.13%
2018/10/09	12	18.10	6	17.85	17.55	6	24,461	0.02%
2018/10/08	1.3	19.02	3	18.93	19.20	-1.7	23,636	-0.01%
2018/10/05	88	18.87	60	18.65	18.65	28	23,400	0.12%
2018/10/04	3	19.20	12	19.21	19.15	-9	22,736	-0.04%
2018/10/03	69	19.67	81	19.58	19.50	-12	22,549	-0.05%
2018/10/02	21	19.56	20	19.45	19.55	1	22,337	0.00%
2018/10/01	82	20.10	85.1	20.10	20.15	-3.1	21,979	-0.01%
2018/09/28	7	20.19	88.3	20.33	20.05	-81.3	21,947	-0.37%
2018/09/27	49	19.58	11	19.95	19.55	38	21,033	0.18%
2018/09/26	21	19.99	20	20.00	20.00	1	20,762	0.00%
2018/09/25	3	20.10	79	19.57	20.30	-76	20,528	-0.37%
2018/09/21	114	19.14	172	19.15	19.10	-58	19,851	-0.29%	大買/大賣/
2018/09/20	23	19.93	20	19.75	19.75	3	18,981	0.02%
2018/09/19	226	20.05	102	20.14	19.70	124	18,655	0.66%	大買/大賣/鉅額交易
2018/09/18	100	19.80	37	19.96	19.85	63	18,040	0.35%
2018/09/17	97	19.94	164	19.98	20.05	-67	17,160	-0.39%	大賣/
2018/09/14	64	18.55	212	18.74	19.00	-148	14,851	-1.00%	大賣/鉅額交易
2018/09/13	53	18.21	25	18.28	18.15	28	14,092	0.20%
2018/09/12	2	17.98	7	17.87	18.15	-5	13,716	-0.04%
2018/09/11	0	0.00	2	17.65	17.70	-2	13,564	-0.01%
2018/09/10	6	17.07	5	17.11	16.90	1	13,926	0.01%
2018/09/07	12	17.57	11	17.61	17.60	1	15,843	0.01%
2018/09/06	29	18.31	28	18.23	18.00	1	16,187	0.01%
2018/09/05	11	18.20	14	18.31	18.20	-3	16,433	-0.02%
2018/09/04	72	18.11	42	18.05	18.10	30	16,252	0.18%
2018/09/03	23	17.90	30	17.73	17.75	-7	15,655	-0.04%
2018/08/31	4	17.54	5	17.63	17.60	-1	15,537	-0.01%
2018/08/30	0	0.00	1	17.80	17.80	-1	15,546	-0.01%
2018/08/29	28	17.87	2	17.95	17.85	26	15,551	0.17%
2018/08/28	72	18.09	21	18.11	18.00	51	15,641	0.33%
2018/08/27	0	0.00	9	18.00	17.95	-9	15,741	-0.06%
2018/08/24	59	17.66	7	17.96	18.00	52	15,638	0.33%
2018/08/23	15	18.04	5	17.88	18.20	10	15,332	0.07%
2018/08/22	1	17.00	0	0.00	17.20	1	14,617	0.01%
2018/08/21	1	16.85	1	16.95	17.15	0	14,688	0.00%
2018/08/20	6.1	17.34	3	17.10	17.00	3.1	14,688	0.02%
2018/08/17	7	17.84	5	17.66	17.60	2	14,521	0.01%
2018/08/16	1	17.90	8	17.65	17.85	-7	14,172	-0.05%
2018/08/15	5	17.37	10	17.40	17.25	-5	13,676	-0.04%
2018/08/13	35	17.12	32	17.16	17.10	3	13,070	0.02%
2018/08/10	4	16.74	26	16.74	16.65	-22	12,408	-0.18%
2018/08/09	13	16.62	6	16.89	17.00	7	12,170	0.06%
2018/08/08	2	16.18	1	16.10	16.10	1	11,779	0.01%
2018/08/06	0	0.00	6	16.16	16.15	-6	12,129	-0.05%
2018/08/03	0	0.00	4	16.05	16.10	-4	12,175	-0.03%
2018/08/02	7	15.99	0	0.00	15.95	7	12,278	0.06%
2018/07/31	3	16.32	0	0.00	16.25	3	12,376	0.02%
2018/07/27	0	0.00	2	16.58	16.70	-2	12,434	-0.02%
2018/07/26	2	16.45	1	16.40	16.35	1	12,468	0.01%
2018/07/25	1	16.55	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	2	16.55	16.50	-2	12,665	-0.02%
2018/07/23	1	16.40	0	0.00	16.40	1	12,732	0.01%
2018/07/20	10	16.50	0	0.00	16.40	10	12,842	0.08%
2018/07/19	4	16.50	0	0.00	16.45	4	13,167	0.03%
2018/07/18	0	0.00	2	16.40	16.35	-2	13,360	-0.01%
2018/07/17	6	16.10	0	0.00	16.10	6	13,385	0.04%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/13	1	16.10	10	16.10	16.20	-9	13,757	-0.07%
2018/07/11	3	15.95	15	15.90	15.90	-12	13,831	-0.09%
2018/07/10	1	15.95	0	0.00	15.95	1	13,873	0.01%
2018/07/09	1	15.55	15	15.50	15.50	-14	13,935	-0.10%
2018/07/06	32	15.57	14	15.79	15.40	18	14,054	0.13%
2018/07/05	15	16.00	6	16.00	16.15	9	13,880	0.06%
2018/07/04	10	15.97	5	15.82	15.85	5	13,881	0.04%
2018/07/03	0	0.00	10	16.15	15.80	-10	13,830	-0.07%
2018/06/28	4	16.15	2	16.33	16.10	2	13,784	0.01%
2018/06/27	5	16.39	6	16.48	16.20	-1	13,772	-0.01%
2018/06/26	11	16.43	1	16.50	16.40	10	13,846	0.07%
2018/06/25	61	17.00	1	16.95	16.90	60	13,926	0.43%
2018/06/22	1	16.95	4	17.01	16.90	-3	14,169	-0.02%
2018/06/21	10	17.20	12	17.25	17.10	-2	14,225	-0.01%
2018/06/20	2	17.25	10	17.15	17.20	-8	14,345	-0.06%
2018/06/19	27	17.76	25	17.77	17.40	2	14,405	0.01%
2018/06/15	85	18.50	10	18.69	17.70	75	14,212	0.53%
2018/06/14	4	17.48	4	17.40	17.70	0	12,301	0.00%
2018/06/13	7	17.41	5	17.37	17.15	2	12,135	0.02%
2018/06/12	12	17.10	0	0.00	17.05	12	11,916	0.10%
2018/06/08	2	17.15	2	17.15	17.15	0	12,277	0.00%
2018/06/07	4	17.26	3	17.15	17.10	1	12,593	0.01%
2018/06/06	2	17.25	2	17.25	17.25	0	12,775	0.00%
2018/06/05	0	0.00	1	17.25	17.25	-1	12,917	-0.01%
2018/06/04	5	17.33	2	17.28	17.60	3	13,377	0.02%
2018/06/01	0	0.00	2	16.85	16.80	-2	13,253	-0.02%
2018/05/31	2	16.85	1	17.05	16.80	1	13,361	0.01%
2018/05/30	122	16.80	0	0.00	16.80	122	13,572	0.90%	大買/鉅額交易
2018/05/28	0	0.00	2	17.40	17.40	-2	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	1	17.45	17.40	-1	14,560	-0.01%
2018/05/22	2	17.50	1	17.50	17.50	1	15,826	0.01%
2018/05/21	0	0.00	20	17.65	17.65	-20	16,406	-0.12%
2018/05/18	2	17.10	0	0.00	17.05	2	16,817	0.01%
2018/05/17	9	17.56	2	17.55	17.50	7	17,382	0.04%
2018/05/16	1	17.45	2	17.48	17.50	-1	17,687	-0.01%
2018/05/15	0	0.00	3	17.52	17.35	-3	18,190	-0.02%
2018/05/14	3	17.20	11	17.15	17.15	-8	19,184	-0.04%
2018/05/11	1	17.40	0	0.00	17.15	1	19,930	0.01%
2018/05/10	2	17.40	0	0.00	17.35	2	20,996	0.01%
2018/05/09	5	17.26	16	17.34	17.15	-11	21,965	-0.05%
2018/05/08	1	17.20	1	17.25	17.20	0	24,181	0.00%
2018/05/07	1	16.85	0	0.00	16.85	1	25,602	0.00%
2018/05/04	11	16.79	0	0.00	16.75	11	27,077	0.04%
2018/05/03	0	0.00	12	17.29	17.25	-12	28,152	-0.04%
2018/05/02	1	17.30	0	0.00	17.05	1	29,687	0.00%
2018/04/30	3	16.77	1	17.05	16.80	2	29,843	0.01%
2018/04/27	3	16.32	0	0.00	16.50	3	30,038	0.01%
2018/04/26	4	17.10	1	17.15	16.60	3	30,253	0.01%
2018/04/25	3	16.50	2	16.68	16.80	1	30,650	0.00%
2018/04/24	3	17.17	1	17.85	16.90	2	30,719	0.01%
2018/04/23	0	0.00	2	18.05	17.95	-2	31,375	-0.01%
2018/04/20	10	18.15	10	18.32	18.25	0	31,439	0.00%
2018/04/19	0	0.00	1	18.30	18.20	-1	31,528	0.00%
2018/04/18	13	18.20	0	0.00	18.05	13	31,638	0.04%
2018/04/17	0	0.00	1	18.05	18.05	-1	31,653	0.00%
2018/04/13	2	18.95	0	0.00	18.75	2	32,570	0.01%
2018/04/12	1	18.40	8	18.74	18.65	-7	32,799	-0.02%
2018/04/10	9	18.18	4	18.21	18.10	5	32,831	0.02%
2018/04/09	2	18.18	1	18.20	18.15	1	32,971	0.00%
2018/04/03	1	18.45	0	0.00	18.55	1	33,070	0.00%
2018/04/02	1	18.75	0	0.00	18.75	1	33,166	0.00%
2018/03/30	0	0.00	4	18.93	18.85	-4	33,583	-0.01%
2018/03/29	2	18.90	0	0.00	18.85	2	33,733	0.01%
2018/03/28	18	19.34	0	0.00	19.20	18	33,833	0.05%
2018/03/27	5	19.30	8	19.15	19.65	-3	33,767	-0.01%
2018/03/23	17	18.65	40	18.65	18.70	-23	33,972	-0.07%
2018/03/22	2	19.30	0	0.00	19.20	2	34,072	0.01%
2018/03/21	31	20.10	15	20.05	19.95	16	34,411	0.05%
2018/03/20	10	19.85	0	0.00	20.05	10	34,540	0.03%
2018/03/19	10	19.90	2	20.10	19.80	8	34,878	0.02%
2018/03/16	29	20.01	1	19.95	19.75	28	35,823	0.08%
2018/03/15	3	20.25	101	19.85	20.05	-98	36,500	-0.27%	大賣/
2018/03/14	101	19.90	0	0.00	19.85	101	36,260	0.28%	大買/鉅額交易
2018/03/13	3	20.12	8	20.05	20.15	-5	36,428	-0.01%
2018/03/12	10	19.87	4	19.86	19.85	6	36,767	0.02%
2018/03/09	102	19.76	100	19.45	19.55	2	36,757	0.01%	大買/
2018/03/08	4	19.80	2	19.85	19.80	2	36,560	0.01%
2018/03/07	1	18.95	0	0.00	19.10	1	35,992	0.00%
2018/03/06	1	19.15	0	0.00	19.25	1	35,838	0.00%
2018/03/02	0	0.00	1	19.60	19.55	-1	35,579	0.00%
2018/03/01	16	20.50	17	20.26	20.15	-1	35,353	0.00%
2018/02/27	2	20.05	4	19.90	20.20	-2	34,992	-0.01%
2018/02/26	8	19.99	1	20.20	19.90	7	34,738	0.02%
2018/02/23	3	20.22	2	20.30	20.20	1	34,638	0.00%
2018/02/22	4	20.46	6	20.54	20.60	-2	34,304	-0.01%
2018/02/21	2	19.80	9	19.84	19.90	-7	33,667	-0.02%
2018/02/12	13	19.18	10	19.40	18.50	3	33,096	0.01%
2018/02/09	3	18.00	8	18.75	19.00	-5	32,711	-0.02%
2018/02/08	2	18.65	1	19.00	18.70	1	32,221	0.00%
2018/02/07	5	19.36	60	19.80	19.35	-55	31,995	-0.17%
2018/02/06	14	19.66	11	19.24	19.05	3	31,452	0.01%
2018/02/05	6	20.43	6	20.58	21.00	0	30,419	0.00%
2018/02/02	9	21.03	7	20.84	20.90	2	29,702	0.01%
2018/02/01	67	21.13	91	21.33	21.10	-24	28,889	-0.08%
2018/01/31	20	20.56	31	20.79	21.20	-11	28,550	-0.04%
2018/01/30	9	19.89	16	19.86	19.60	-7	26,485	-0.03%
2018/01/29	19	19.18	14	19.21	19.80	5	25,279	0.02%
2018/01/26	18	18.94	20	18.82	18.55	-2	24,190	-0.01%
2018/01/25	11	18.16	87	18.32	18.60	-76	23,074	-0.33%
2018/01/24	38	17.53	2	17.40	17.30	36	21,455	0.17%
2018/01/23	26	17.63	2	17.60	17.70	24	21,151	0.11%
2018/01/22	25	17.38	4	17.50	17.15	21	20,782	0.10%
2018/01/19	20	18.01	10	18.16	17.85	10	20,467	0.05%
2018/01/18	6	18.01	19	17.96	17.85	-13	19,948	-0.07%
2018/01/17	18	17.91	39	17.93	17.90	-21	19,607	-0.11%
2018/01/16	6	17.35	0	0.00	17.55	6	18,760	0.03%
2018/01/15	13	17.44	8	17.55	17.10	5	18,568	0.03%
2018/01/12	5	17.50	17	17.50	17.50	-12	18,286	-0.07%
2018/01/11	2	17.20	4	17.21	17.30	-2	17,938	-0.01%
2018/01/10	13	16.99	7	17.06	16.85	6	17,791	0.03%
2018/01/09	101	17.52	9	17.39	17.30	92	17,540	0.52%	大買/
2018/01/08	1	16.80	7	17.14	17.15	-6	16,729	-0.04%
2018/01/05	15	16.84	0	0.00	16.90	15	16,330	0.09%
2018/01/04	1	16.60	0	0.00	16.65	1	16,125	0.01%
2018/01/03	3	16.90	0	0.00	16.60	3	16,023	0.02%
2018/01/02	0	0.00	10	16.77	16.80	-10	15,821	-0.06%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－10天前

...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－13天前

...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－14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

玉山-左營券商分點個股進出
玉山-左營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

玉山-左營 券商分點個股進出 玉山-左營 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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析