欣興 (3037)-國泰-新莊券商分點個股進出

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
▼1.5
漲幅
-0.82%
成交量
10,551張
產業
上市電子零組件類股
2766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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	29.5	184.12	10.1	183.65	182.50	19.4	13,658	0.14%
2024/06/13	17.5	185.30	15	185.60	184.00	2.5	14,080	0.02%
2024/06/12	8.1	186.23	12.2	186.40	185.50	-4.1	14,206	-0.03%
2024/06/11	12.3	182.94	3	183.16	182.50	9.3	14,181	0.07%
2024/06/07	14.3	185.18	2	184.50	184.00	12.3	14,261	0.09%
2024/06/06	6	189.58	12.3	189.41	187.50	-6.3	14,334	-0.04%
2024/06/05	11.1	185.64	1	187.00	185.50	10.1	14,363	0.07%
2024/06/04	5.6	188.32	1.1	187.91	187.50	4.5	14,544	0.03%
2024/06/03	17.2	190.15	19.7	190.73	188.50	-2.5	14,621	-0.02%
2024/05/31	12.7	184.75	5	187.80	182.50	7.7	14,691	0.05%
2024/05/30	11.7	187.48	1	187.50	187.50	10.7	14,557	0.07%
2024/05/29	27.1	194.63	58.6	197.54	191.00	-31.5	14,548	-0.22%
2024/05/28	4.2	190.51	3.6	191.31	192.00	0.5	14,136	0.00%
2024/05/27	3.5	191.32	11.8	191.68	192.00	-8.3	14,502	-0.06%
2024/05/24	7.3	188.85	9.3	189.15	189.00	-2	15,438	-0.01%
2024/05/23	10.1	188.07	45.4	189.92	191.00	-35.3	15,954	-0.22%
2024/05/22	5	182.10	0.7	182.73	182.50	4.3	15,873	0.03%
2024/05/21	1.9	181.62	5	182.20	182.00	-3.1	16,037	-0.02%
2024/05/20	21.2	180.77	1.3	181.00	180.50	19.9	16,176	0.12%
2024/05/17	14	182.79	14	183.93	183.50	0	16,378	0.00%
2024/05/16	5.1	184.80	8.1	183.88	183.00	-3	17,068	-0.02%
2024/05/15	4.2	183.02	1	184.00	182.50	3.2	17,079	0.02%
2024/05/14	6.4	183.68	4.4	183.88	183.50	2	17,191	0.01%
2024/05/13	4.1	186.12	2.1	185.76	186.50	2	17,219	0.01%
2024/05/10	8.1	189.69	6.6	190.08	190.00	1.4	17,236	0.01%
2024/05/09	7.6	190.44	14.9	192.05	190.50	-7.2	17,221	-0.04%
2024/05/08	0.1	188.54	24.3	187.30	189.00	-24.2	17,053	-0.14%
2024/05/07	9	181.61	1	182.00	182.00	8	16,965	0.05%
2024/05/06	0.1	183.52	8.1	182.38	184.00	-8	17,182	-0.05%
2024/05/03	8	178.19	5	176.80	176.00	3	17,232	0.02%
2024/05/02	3.4	178.83	1	178.50	178.00	2.4	17,587	0.01%
2024/04/30	8.5	184.35	10.7	185.00	182.00	-2.2	17,726	-0.01%
2024/04/29	3.1	183.67	1	183.99	184.00	2.1	17,823	0.01%
2024/04/26	51.1	182.86	11	182.55	182.50	40.1	18,070	0.22%
2024/04/25	39.3	189.44	42.3	190.23	184.00	-3	18,192	-0.02%
2024/04/24	10	183.90	41.5	184.09	187.00	-31.5	17,703	-0.18%
2024/04/23	2.2	170.73	2	169.75	170.00	0.2	17,511	0.00%
2024/04/22	21.4	168.84	7	169.00	167.50	14.4	17,483	0.08%
2024/04/19	16.1	172.22	6	170.67	170.00	10.1	17,462	0.06%
2024/04/18	1.1	178.99	0	179.00	178.50	1.1	17,256	0.01%
2024/04/17	10.3	176.74	5	178.10	179.00	5.3	17,275	0.03%
2024/04/16	16	179.08	21.5	176.78	177.00	-5.5	17,189	-0.03%
2024/04/15	29.7	184.29	14.5	183.00	182.50	15.2	17,092	0.09%
2024/04/12	19.6	191.42	10.2	191.61	194.00	9.4	16,828	0.06%
2024/04/11	1	190.49	4	191.88	192.50	-3	16,964	-0.02%
2024/04/10	4.5	192.44	3.2	192.81	191.50	1.3	17,078	0.01%
2024/04/09	12.2	194.87	4	195.00	193.50	8.2	17,147	0.05%
2024/04/08	12	197.88	19.4	198.89	199.00	-7.4	17,073	-0.04%
2024/04/03	10.1	191.30	5.1	192.09	192.00	5	16,814	0.03%
2024/04/02	4.4	193.94	9.3	193.85	193.50	-4.9	16,766	-0.03%
2024/04/01	19.3	195.64	10.3	195.81	193.00	9	16,727	0.05%
2024/03/29	10.4	192.77	11.5	191.33	191.00	-1.1	16,622	-0.01%
2024/03/28	4.2	190.66	6	190.50	190.00	-1.8	16,502	-0.01%
2024/03/27	9.6	191.27	5.1	190.21	191.50	4.6	16,503	0.03%
2024/03/26	27.5	195.95	15.6	191.85	190.00	11.9	16,579	0.07%
2024/03/25	4	197.49	8.5	197.17	198.00	-4.5	16,372	-0.03%
2024/03/22	13	197.52	16.5	197.77	200.00	-3.4	16,352	-0.02%
2024/03/21	51.2	201.56	40.5	200.19	200.00	10.8	16,283	0.07%
2024/03/20	51.6	195.06	69.6	196.41	196.50	-18	16,104	-0.11%
2024/03/19	51.1	191.63	65.5	192.82	192.50	-14.3	15,743	-0.09%
2024/03/18	24.1	180.93	83.7	182.51	187.00	-59.6	15,167	-0.39%
2024/03/15	28.5	174.18	2	173.00	172.00	26.5	14,782	0.18%
2024/03/14	3.2	178.34	9.1	177.73	177.50	-5.9	14,960	-0.04%
2024/03/13	11.2	180.41	8.6	178.61	177.50	2.6	14,974	0.02%
2024/03/12	10.2	180.46	24.9	181.19	182.00	-14.8	14,884	-0.10%
2024/03/11	2	177.50	17.1	176.01	177.00	-15	14,746	-0.10%
2024/03/08	16.4	173.27	31	174.40	173.50	-14.6	14,819	-0.10%
2024/03/07	7.4	173.74	14	173.73	172.50	-6.6	14,725	-0.04%
2024/03/06	30	174.22	5.9	174.07	174.00	24.1	14,683	0.16%
2024/03/05	12.3	179.39	9.4	179.40	178.00	2.9	14,731	0.02%
2024/03/04	9.3	181.04	28.2	181.11	180.50	-18.8	14,948	-0.13%
2024/03/01	10.1	178.85	14.1	179.07	178.00	-4	15,050	-0.03%
2024/02/29	37.2	175.58	27.1	176.04	179.50	10.1	14,991	0.07%
2024/02/27	94.3	182.07	29.1	181.21	179.00	65.2	14,636	0.45%
2024/02/26	14.1	194.29	19.2	194.38	196.00	-5.1	13,782	-0.04%
2024/02/23	11.2	189.74	12.8	190.06	188.00	-1.6	13,574	-0.01%
2024/02/22	9.5	188.06	10.5	189.64	189.00	-1	13,899	-0.01%
2024/02/21	9.7	190.40	23.2	190.67	189.50	-13.4	13,926	-0.10%
2024/02/20	13.4	190.20	7.6	190.60	190.50	5.8	13,945	0.04%
2024/02/19	34.1	189.73	50.5	189.90	192.50	-16.3	13,727	-0.12%
2024/02/16	2.5	181.30	3.1	181.16	182.00	-0.6	13,206	0.00%
2024/02/15	7.2	179.44	18.7	180.12	180.50	-11.5	13,208	-0.09%
2024/02/05	5.1	176.41	6.8	177.00	176.50	-1.7	13,201	-0.01%
2024/02/02	7	179.36	10.2	179.23	180.00	-3.2	13,273	-0.02%
2024/02/01	6	175.83	5.7	176.47	177.50	0.4	13,239	0.00%
2024/01/31	3	176.33	3.1	177.66	176.00	-0.1	13,263	0.00%
2024/01/30	14.1	178.49	43.8	178.72	178.00	-29.8	13,303	-0.22%
2024/01/29	13.1	177.43	37.7	177.18	178.00	-24.6	13,226	-0.19%
2024/01/26	33.8	173.61	12	172.33	171.50	21.8	13,187	0.17%
2024/01/25	33.1	174.71	60.1	174.99	175.50	-27.1	13,195	-0.21%
2024/01/24	12.6	170.30	9.1	170.33	169.50	3.5	12,861	0.03%
2024/01/23	16.1	172.65	16	174.34	174.50	0.1	12,765	0.00%
2024/01/22	12.3	173.53	24.9	173.71	175.00	-12.6	12,782	-0.10%
2024/01/19	12.4	167.12	38.2	165.93	169.50	-25.9	12,792	-0.20%
2024/01/18	5.1	157.60	3	157.34	157.00	2.1	12,858	0.02%
2024/01/17	12.8	159.80	3	158.83	158.50	9.8	12,936	0.08%
2024/01/16	3.3	162.01	4.2	161.19	162.00	-0.9	13,170	-0.01%
2024/01/15	4.3	160.14	3	160.50	159.50	1.3	13,188	0.01%
2024/01/12	14.2	159.51	0	0.00	159.00	14.2	13,212	0.11%
2024/01/11	13.2	161.76	0	160.50	160.50	13.2	13,277	0.10%
2024/01/10	1.2	160.11	0	0.00	162.50	1.2	13,469	0.01%
2024/01/09	5	164.29	5	162.80	162.50	0	13,506	0.00%
2024/01/08	3.4	162.25	0	0.00	161.00	3.4	13,686	0.02%
2024/01/05	7.7	161.63	3.1	160.88	160.00	4.6	13,824	0.03%
2024/01/04	12.3	166.33	0.2	166.75	164.50	12.2	13,724	0.09%
2024/01/03	12.7	169.89	8	169.94	170.00	4.7	13,823	0.03%
2024/01/02	4.1	174.51	1.1	172.56	173.00	3	13,782	0.02%
2023/12/29	2.1	175.25	2	176.00	176.00	0.1	13,827	0.00%
2023/12/28	2	176.25	12	177.12	175.50	-10	13,892	-0.07%
2023/12/27	1	177.50	1	178.00	178.00	0	13,959	0.00%
2023/12/26	1	176.51	5	177.80	177.50	-4	14,136	-0.03%
2023/12/25	0	0.00	1	176.50	175.00	-1	14,217	-0.01%
2023/12/22	7.2	177.08	5	176.00	175.00	2.1	14,389	0.01%
2023/12/21	11	179.36	18	175.47	179.00	-7	14,380	-0.05%
2023/12/20	10.4	174.61	7	174.29	173.00	3.4	14,324	0.02%
2023/12/19	3	175.17	3	175.50	174.50	0	14,450	0.00%
2023/12/18	3.2	178.01	2.1	178.77	176.00	1.2	14,520	0.01%
2023/12/15	5.4	180.71	12.2	181.83	182.00	-6.8	14,636	-0.05%
2023/12/14	6.2	179.75	15	179.81	180.50	-8.8	14,685	-0.06%
2023/12/13	4.1	176.62	1.5	176.20	177.00	2.6	14,720	0.02%
2023/12/12	15.4	177.51	13.3	176.95	176.00	2.1	15,164	0.01%
2023/12/11	10.1	178.90	14	178.63	178.00	-4	15,193	-0.03%
2023/12/08	5.1	173.79	10	173.70	174.50	-4.9	14,950	-0.03%
2023/12/07	4.2	169.14	7.3	170.11	168.50	-3.2	15,016	-0.02%
2023/12/06	6.2	170.92	3.1	171.66	170.00	3	15,083	0.02%
2023/12/05	11.8	173.56	26	174.75	171.50	-14.2	15,110	-0.09%
2023/12/04	6.2	175.14	15	175.63	177.00	-8.8	14,993	-0.06%
2023/12/01	11.3	176.22	12.4	176.78	176.00	-1.1	14,991	-0.01%
2023/11/30	11.2	174.95	14.5	175.25	177.00	-3.3	14,954	-0.02%
2023/11/29	16.4	173.25	14.4	173.91	175.00	1.9	14,807	0.01%
2023/11/28	19.3	169.51	23.4	169.32	170.00	-4.1	14,628	-0.03%
2023/11/27	5.1	165.11	4.3	166.08	164.50	0.7	14,593	0.01%
2023/11/24	4.2	167.01	10.6	166.92	167.00	-6.4	14,773	-0.04%
2023/11/23	16.2	168.96	12.5	168.33	168.00	3.7	15,109	0.02%
2023/11/22	30	169.97	24.5	170.67	171.00	5.6	15,101	0.04%
2023/11/21	41.4	167.50	64.1	167.58	168.50	-22.7	15,184	-0.15%
2023/11/20	13	160.92	9.8	160.82	160.00	3.2	15,423	0.02%
2023/11/17	13.1	158.77	22.4	157.32	159.00	-9.3	15,336	-0.06%
2023/11/16	3.1	154.66	1.5	155.31	155.00	1.6	15,363	0.01%
2023/11/15	10.3	155.13	13.4	156.07	154.50	-3.1	15,352	-0.02%
2023/11/14	10	153.55	2	154.50	153.00	8	15,321	0.05%
2023/11/13	4.2	155.37	14	155.36	156.00	-9.8	15,446	-0.06%
2023/11/10	10.3	150.50	3.5	150.93	151.00	6.8	15,571	0.04%
2023/11/09	7.1	152.86	1	154.50	154.50	6.1	15,603	0.04%
2023/11/08	6.4	154.21	20.5	153.92	154.50	-14.2	15,739	-0.09%
2023/11/07	31.7	154.70	3	153.67	153.50	28.7	15,824	0.18%
2023/11/06	11.1	156.83	30	158.03	158.00	-18.9	16,019	-0.12%
2023/11/03	13.2	152.99	30.8	153.67	155.50	-17.6	16,388	-0.11%
2023/11/02	11.2	149.65	19.1	149.37	151.00	-7.8	16,370	-0.05%
2023/11/01	10.2	143.60	5.1	144.39	144.50	5.1	16,377	0.03%
2023/10/31	5.4	145.41	10.2	146.34	143.00	-4.8	16,639	-0.03%
2023/10/30	12.7	146.67	12.1	147.54	145.50	0.7	17,143	0.00%
2023/10/27	23.2	148.06	23.2	147.35	147.00	0	17,194	0.00%
2023/10/26	27.4	150.54	9.1	150.41	149.00	18.3	17,353	0.11%
2023/10/25	9.2	158.75	12	159.13	157.00	-2.8	17,380	-0.02%
2023/10/24	29.4	155.33	29	155.48	157.00	0.4	17,972	0.00%
2023/10/23	3.1	160.87	1	160.50	158.50	2.1	18,580	0.01%
2023/10/20	13.3	157.32	17	157.62	161.00	-3.7	19,659	-0.02%
2023/10/19	19.5	159.90	12	160.21	160.00	7.5	20,246	0.04%
2023/10/18	17.6	161.61	2	160.75	160.00	15.6	20,714	0.08%
2023/10/17	4.1	167.78	5.7	168.24	166.50	-1.6	21,177	-0.01%
2023/10/16	11.9	164.18	14.3	165.65	164.50	-2.3	22,565	-0.01%
2023/10/13	14.4	169.61	6.2	169.40	169.00	8.2	23,739	0.03%
2023/10/12	9.4	171.55	3.3	172.27	171.50	6.1	24,128	0.03%
2023/10/11	7.6	172.68	18.1	175.40	171.50	-10.5	24,906	-0.04%
2023/10/06	15.9	172.06	15.1	171.94	172.50	0.8	25,550	0.00%
2023/10/05	19.4	173.38	4	173.50	172.50	15.4	25,793	0.06%
2023/10/04	9.4	173.29	8.2	173.32	174.00	1.2	25,809	0.00%
2023/10/03	4	176.88	27	178.37	175.50	-23	25,840	-0.09%
2023/10/02	4.2	178.76	11	178.46	178.50	-6.8	26,042	-0.03%
2023/09/28	17.2	174.12	9	174.67	173.50	8.2	26,337	0.03%
2023/09/27	11.5	173.44	9	173.72	173.50	2.4	26,484	0.01%
2023/09/26	5.6	177.63	1.2	179.00	176.00	4.4	26,457	0.02%
2023/09/25	17.1	178.60	53	178.30	178.50	-35.9	26,596	-0.13%
2023/09/22	15.2	178.16	14.1	177.07	181.00	1.1	26,579	0.00%
2023/09/21	14.2	180.79	8.1	181.25	180.50	6.1	26,499	0.02%
2023/09/20	23.5	185.81	2.1	188.67	183.50	21.4	26,558	0.08%
2023/09/19	18	187.94	35.3	188.62	188.50	-17.3	26,571	-0.06%
2023/09/18	48.1	187.04	8	184.75	184.50	40.1	26,467	0.15%
2023/09/15	9.4	189.57	67.6	190.26	190.50	-58.2	26,386	-0.22%
2023/09/14	7.2	185.64	16.8	185.69	186.00	-9.6	26,171	-0.04%
2023/09/13	15	182.34	9.1	182.01	181.50	5.9	26,200	0.02%
2023/09/12	7	183.34	17.7	183.66	185.00	-10.6	26,428	-0.04%
2023/09/11	15.7	181.67	22	180.91	179.50	-6.3	26,684	-0.02%
2023/09/08	10.8	181.64	15.1	182.17	181.00	-4.3	26,828	-0.02%
2023/09/07	27.1	184.49	28.3	185.84	184.50	-1.1	27,295	0.00%
2023/09/06	7.1	185.71	7	186.71	187.00	0.1	27,500	0.00%
2023/09/05	10.1	185.74	8.9	185.44	186.50	1.3	27,786	0.00%
2023/09/04	3	183.00	4	184.00	185.00	-1	28,511	0.00%
2023/09/01	26.1	184.06	7.4	183.26	182.00	18.7	28,870	0.06%
2023/08/31	22	185.32	19.3	185.44	185.50	2.7	29,026	0.01%
2023/08/30	22.1	185.11	24.1	185.69	184.00	-2	29,139	-0.01%
2023/08/29	18.3	183.09	21.6	183.21	184.00	-3.4	29,237	-0.01%
2023/08/28	18.5	178.28	12	177.04	176.00	6.5	29,112	0.02%
2023/08/25	65.4	183.04	12.1	183.38	179.50	53.3	29,448	0.18%
2023/08/24	70.4	186.71	73.3	185.90	189.00	-2.9	29,388	-0.01%
2023/08/23	13.4	176.09	12	176.08	177.00	1.4	29,334	0.00%
2023/08/22	13.4	173.51	12.1	172.91	176.00	1.2	30,062	0.00%
2023/08/21	5.1	173.40	6	173.83	172.50	-0.9	31,063	0.00%
2023/08/18	13.9	177.18	8.3	177.05	174.50	5.6	31,230	0.02%
2023/08/17	14.2	178.30	19.3	179.10	180.50	-5.1	31,514	-0.02%
2023/08/16	27.2	178.31	26.8	177.44	178.00	0.5	31,889	0.00%
2023/08/15	12.2	175.26	40	176.23	175.50	-27.9	31,957	-0.09%
2023/08/14	21.6	170.21	23.3	169.23	170.50	-1.7	32,426	-0.01%
2023/08/11	16.1	175.66	13.1	175.86	174.50	3	32,885	0.01%
2023/08/10	40.9	178.69	18.2	179.90	177.00	22.7	33,081	0.07%
2023/08/09	17.8	185.00	28.2	185.33	184.00	-10.4	33,007	-0.03%
2023/08/08	13.2	178.50	7	179.07	178.50	6.2	32,919	0.02%
2023/08/07	17.9	179.17	9	178.78	182.00	8.9	33,012	0.03%
2023/08/04	21	176.32	20.1	177.18	177.50	0.9	33,076	0.00%
2023/08/02	68.8	182.38	52.2	182.75	180.00	16.7	33,196	0.05%
2023/08/01	18.2	186.44	16.7	187.02	186.00	1.6	33,560	0.00%
2023/07/31	54.8	189.19	32.7	187.07	184.50	22.1	33,969	0.07%
2023/07/28	34.1	189.99	30	190.39	191.00	4.1	33,919	0.01%
2023/07/27	88.5	191.82	50.6	191.82	190.50	37.9	33,959	0.11%
2023/07/26	103.9	200.67	100	199.97	197.50	4	33,805	0.01%	大買/
2023/07/25	103.6	202.74	117.5	198.98	195.50	-14	33,790	-0.04%	大買/大賣/
2023/07/24	67.9	196.92	63.9	198.57	199.50	4	32,927	0.01%
2023/07/21	55.2	190.92	46.1	190.79	190.50	9.1	32,768	0.03%
2023/07/20	81.8	200.21	39.7	198.80	196.50	42.2	32,526	0.13%
2023/07/19	152.8	203.81	91.7	202.44	203.00	61.1	32,017	0.19%	大買/
2023/07/18	64.9	190.41	129.2	193.20	200.00	-64.3	30,787	-0.21%	大賣/
2023/07/17	44	185.37	19.7	185.41	182.00	24.3	29,625	0.08%
2023/07/14	52.9	185.20	86.4	185.04	187.00	-33.5	29,371	-0.11%
2023/07/13	31.5	172.17	50.1	173.29	175.50	-18.6	28,676	-0.06%
2023/07/12	17.5	170.19	20	170.54	171.00	-2.5	27,913	-0.01%
2023/07/11	15.2	169.60	2	170.00	169.00	13.2	27,712	0.05%
2023/07/10	13.3	170.00	16.2	168.90	167.00	-2.9	27,827	-0.01%
2023/07/07	24.3	168.61	20	169.83	170.00	4.3	27,843	0.02%
2023/07/06	51.2	171.38	15.4	172.28	169.00	35.9	27,676	0.13%
2023/07/05	20.4	180.15	10	180.10	178.00	10.4	27,240	0.04%
2023/07/04	20.3	178.32	18	178.67	180.00	2.3	27,075	0.01%
2023/07/03	26.3	177.38	39.5	178.98	179.50	-13.2	27,204	-0.05%
2023/06/30	12.1	174.46	27.2	173.85	176.00	-15.1	27,500	-0.05%
2023/06/29	13.2	174.04	19	175.08	174.00	-5.9	28,041	-0.02%
2023/06/28	21.7	175.87	16.5	174.03	173.00	5.2	28,063	0.02%
2023/06/27	19.4	176.58	12.3	177.52	177.00	7.2	28,482	0.03%
2023/06/26	15.1	180.96	7.5	181.53	180.00	7.6	28,569	0.03%
2023/06/21	10.5	186.95	4.2	187.36	187.00	6.3	29,175	0.02%
2023/06/20	9.2	185.43	26.3	186.64	188.50	-17.1	29,637	-0.06%
2023/06/19	18.5	187.40	19.1	188.68	185.50	-0.6	29,823	0.00%
2023/06/16	22.6	186.46	50.4	187.55	189.50	-27.8	30,056	-0.09%
2023/06/15	23.3	184.58	77	183.76	186.50	-53.7	29,855	-0.18%
2023/06/14	23.9	179.68	16.5	180.16	180.50	7.4	29,629	0.02%
2023/06/13	15.1	177.92	75.3	178.68	180.00	-60.2	29,512	-0.20%
2023/06/12	12.4	171.82	9.5	172.34	172.50	2.9	29,054	0.01%
2023/06/09	26	168.12	22.9	169.38	171.50	3.1	28,957	0.01%
2023/06/08	39.3	168.75	52	167.06	167.00	-12.8	28,788	-0.04%
2023/06/07	24.1	174.71	16.7	174.95	176.00	7.4	28,229	0.03%
2023/06/06	23	178.92	14.6	180.16	177.00	8.4	28,025	0.03%
2023/06/05	14.7	181.17	14.4	182.08	181.00	0.3	28,021	0.00%
2023/06/02	22.3	181.94	9.3	182.71	182.00	13	27,967	0.05%
2023/06/01	29	180.67	22	180.75	181.00	7	27,935	0.03%
2023/05/31	40.7	180.08	12.6	180.87	180.50	28.1	28,316	0.10%
2023/05/30	12.4	179.27	14.2	180.00	180.00	-1.8	28,128	-0.01%
2023/05/29	67.8	183.58	115.8	186.24	182.50	-47.9	28,229	-0.17%	大賣/
2023/05/26	51.8	188.10	95.3	187.51	185.50	-43.5	28,279	-0.15%
2023/05/25	64.1	178.52	105.5	178.88	180.50	-41.5	27,771	-0.15%	大賣/
2023/05/24	17.6	165.80	13.3	166.81	167.50	4.2	26,934	0.02%
2023/05/23	17.2	165.27	24.6	165.22	167.00	-7.4	26,869	-0.03%
2023/05/22	53.9	163.11	13.5	161.65	161.00	40.4	26,560	0.15%
2023/05/19	13.3	167.27	13.6	168.22	170.00	-0.3	26,206	0.00%
2023/05/18	19.4	168.97	52.9	169.63	167.50	-33.5	26,351	-0.13%
2023/05/17	31.7	164.63	50.3	164.84	165.00	-18.5	26,099	-0.07%
2023/05/16	9.2	160.30	21.4	160.76	161.00	-12.2	25,638	-0.05%
2023/05/15	5	157.00	12	158.46	156.00	-7	25,354	-0.03%
2023/05/12	10.1	157.47	22.6	157.57	160.00	-12.5	25,345	-0.05%
2023/05/11	23.7	158.15	26.6	156.72	156.00	-3	25,166	-0.01%
2023/05/10	27.1	156.89	15.3	157.76	158.00	11.8	25,089	0.05%
2023/05/09	53.7	158.93	28.3	159.38	160.50	25.3	25,096	0.10%
2023/05/08	34.1	159.77	80.7	160.41	161.00	-46.6	25,088	-0.19%
2023/05/05	29.5	151.01	51.3	151.25	152.50	-21.7	24,541	-0.09%
2023/05/04	15.4	146.45	32.1	147.18	148.50	-16.8	24,440	-0.07%
2023/05/03	27.7	146.41	42.1	145.69	147.00	-14.5	24,546	-0.06%
2023/05/02	59.2	145.33	93.2	145.55	143.50	-34	24,416	-0.14%
2023/04/28	26.8	143.56	92.9	144.22	145.00	-66.1	24,457	-0.27%
2023/04/27	36.6	137.00	3	136.00	136.50	33.6	23,763	0.14%
2023/04/26	15.5	138.52	30.6	138.66	139.00	-15.1	23,835	-0.06%
2023/04/25	28.5	137.73	30	137.48	135.00	-1.5	23,701	-0.01%
2023/04/24	17.3	138.70	15.3	137.54	139.50	2	23,545	0.01%
2023/04/21	33.3	136.97	25.4	137.17	136.50	7.9	23,472	0.03%
2023/04/20	9.2	135.94	11	135.23	135.50	-1.8	23,368	-0.01%
2023/04/19	25.4	134.41	16	134.22	132.50	9.4	23,543	0.04%
2023/04/18	18.3	137.78	5.4	137.00	136.50	12.9	23,617	0.05%
2023/04/17	5.2	138.91	9	139.17	139.00	-3.8	23,761	-0.02%
2023/04/14	17.3	139.45	4.2	139.40	139.00	13.1	23,949	0.05%
2023/04/13	35.9	139.97	17	140.00	139.50	18.9	23,954	0.08%
2023/04/12	22.3	142.05	10	141.70	142.00	12.3	23,932	0.05%
2023/04/11	19.8	144.39	16	144.25	143.00	3.8	23,978	0.02%
2023/04/10	6.2	144.57	14	144.43	144.50	-7.8	24,062	-0.03%
2023/04/07	7.1	144.58	24	144.98	144.50	-16.9	24,146	-0.07%
2023/04/06	22.4	143.44	24.1	143.77	144.00	-1.7	24,192	-0.01%
2023/03/31	44.5	148.46	47.6	148.94	147.50	-3.1	24,432	-0.01%
2023/03/30	43	146.61	101	146.90	147.50	-58	24,442	-0.24%	大賣/
2023/03/29	12.1	140.08	19.3	140.69	140.50	-7.2	24,829	-0.03%
2023/03/28	59.9	140.06	79.3	140.93	138.50	-19.4	25,628	-0.08%
2023/03/27	19.1	146.45	15.1	146.39	145.50	4	25,225	0.02%
2023/03/24	128.7	149.19	78.9	149.46	148.00	49.8	25,244	0.20%	大買/
2023/03/23	23.5	143.19	35.3	143.81	146.00	-11.8	24,511	-0.05%
2023/03/22	39.6	141.02	70.2	141.56	140.00	-30.5	24,185	-0.13%
2023/03/21	18.8	138.32	32.7	138.07	138.50	-13.9	24,170	-0.06%
2023/03/20	8	134.81	8.1	134.95	135.50	0	23,881	0.00%
2023/03/17	6	132.25	8	132.13	134.00	-2	24,105	-0.01%
2023/03/16	46.1	130.32	17.7	130.02	129.50	28.4	24,434	0.12%
2023/03/15	4.1	131.63	4.1	131.51	131.00	0	25,342	0.00%
2023/03/14	18.2	131.37	7	131.29	130.50	11.2	25,725	0.04%
2023/03/13	15.3	131.12	22.8	131.87	133.50	-7.4	26,381	-0.03%
2023/03/10	32.4	132.71	24	133.00	131.50	8.4	26,488	0.03%
2023/03/09	18.1	136.64	13.1	136.70	136.00	5	27,683	0.02%
2023/03/08	13.1	137.08	19.5	137.00	137.00	-6.4	27,666	-0.02%
2023/03/07	24.8	136.02	11.2	136.32	136.50	13.6	27,869	0.05%
2023/03/06	4.6	138.16	19.2	138.23	138.50	-14.6	27,852	-0.05%
2023/03/03	58.8	137.10	47.9	137.11	136.50	10.9	28,013	0.04%
2023/03/02	25.4	130.97	33.2	132.68	134.00	-7.8	27,673	-0.03%
2023/03/01	13.7	127.70	20.3	129.64	131.50	-6.6	27,695	-0.02%
2023/02/24	84.5	129.42	22.1	128.96	128.00	62.4	27,536	0.23%
2023/02/23	17.2	133.46	39.2	134.14	134.00	-22	27,064	-0.08%
2023/02/22	29.2	134.19	12.1	134.23	133.50	17	27,349	0.06%
2023/02/21	3.9	136.59	9	137.44	137.50	-5.1	27,513	-0.02%
2023/02/20	9.1	136.90	8.1	137.01	136.50	1	27,910	0.00%
2023/02/17	32.3	136.27	11.2	136.37	136.00	21.1	28,466	0.07%
2023/02/16	61.5	138.22	44.6	138.38	138.50	16.9	29,275	0.06%
2023/02/15	26.5	136.05	24.5	134.68	137.50	1.9	30,468	0.01%
2023/02/14	1.1	132.00	14.3	131.41	131.50	-13.3	30,890	-0.04%
2023/02/13	8.3	128.97	11.1	129.00	128.50	-2.8	32,245	-0.01%
2023/02/10	60.2	130.40	8	129.63	129.00	52.2	33,137	0.16%
2023/02/09	7	131.93	4	132.25	132.50	3	33,431	0.01%
2023/02/08	16.2	130.88	16.1	131.31	131.50	0.2	33,774	0.00%
2023/02/07	19.3	129.90	13.2	130.26	130.00	6.1	33,943	0.02%
2023/02/06	34.8	130.52	28.1	130.34	129.00	6.7	34,204	0.02%
2023/02/03	35.7	140.63	45.5	140.39	137.00	-9.7	34,062	-0.03%
2023/02/02	30.1	142.88	22.5	142.72	143.50	7.6	34,277	0.02%
2023/02/01	22.3	140.93	12.7	140.59	141.50	9.6	34,457	0.03%
2023/01/31	16.4	136.20	12	136.33	136.50	4.4	34,564	0.01%
2023/01/30	7.1	133.70	21.7	134.03	136.00	-14.7	35,279	-0.04%
2023/01/17	9.3	127.17	7.1	126.93	127.00	2.2	35,331	0.01%
2023/01/16	26.1	129.36	66.2	128.79	128.00	-40.1	36,209	-0.11%
2023/01/13	33	127.26	27.1	127.78	126.00	6	36,404	0.02%
2023/01/12	12.2	126.99	10	126.15	125.00	2.2	36,934	0.01%
2023/01/11	14.1	127.32	21	127.40	128.00	-6.9	37,413	-0.02%
2023/01/10	11.1	126.13	19	126.13	126.50	-7.9	37,953	-0.02%
2023/01/09	44.6	124.95	59.3	125.94	127.50	-14.7	38,592	-0.04%
2023/01/06	21	121.48	31	121.66	123.00	-10	38,463	-0.03%
2023/01/05	17.2	119.17	21	120.07	119.00	-3.8	38,437	-0.01%
2023/01/04	63.2	119.09	54	118.88	120.00	9.2	38,524	0.02%
2023/01/03	2	121.02	15	121.93	122.00	-13	38,642	-0.03%
2022/12/30	36	121.82	18	120.56	120.00	18	38,893	0.05%
2022/12/29	5.1	120.61	12.2	120.97	121.50	-7.1	38,945	-0.02%
2022/12/28	26	120.96	15	120.67	120.00	11	39,277	0.03%
2022/12/27	52.4	123.72	14	122.64	122.50	38.4	39,633	0.10%
2022/12/26	59	122.95	18	122.83	123.00	41	39,842	0.10%
2022/12/23	52.1	123.11	92.1	122.57	125.00	-40	40,196	-0.10%
2022/12/22	67.6	121.88	28	122.46	122.00	39.6	40,091	0.10%
2022/12/21	56.7	122.10	47.2	122.99	120.50	9.5	40,102	0.02%
2022/12/20	53.1	128.74	26.2	129.86	126.50	26.9	39,454	0.07%
2022/12/19	8.3	140.43	7	140.86	140.50	1.3	38,921	0.00%
2022/12/16	22.4	143.11	21	142.79	142.00	1.4	38,881	0.00%
2022/12/15	3	147.51	27.3	148.48	149.00	-24.2	38,834	-0.06%
2022/12/14	44	146.45	14	146.82	147.50	30	38,939	0.08%
2022/12/13	26.3	149.38	21.1	146.27	146.00	5.2	39,001	0.01%
2022/12/12	13	149.42	11	148.77	150.00	2	38,827	0.01%
2022/12/09	33	150.64	28	149.61	149.50	5	39,005	0.01%
2022/12/08	34.1	149.02	45.1	148.42	149.50	-11	38,854	-0.03%
2022/12/07	80.1	155.51	54.7	152.71	150.00	25.4	38,833	0.07%
2022/12/06	46.5	165.43	46.3	166.01	163.00	0.2	38,234	0.00%
2022/12/05	46	165.77	116.2	166.10	166.00	-70.2	38,054	-0.18%	大賣/
2022/12/02	19	160.17	15	160.33	160.50	4	37,559	0.01%
2022/12/01	137.5	163.35	93.4	162.67	159.50	44.1	37,807	0.12%	大買/
2022/11/30	9.1	153.59	5.2	153.15	155.50	4	36,551	0.01%
2022/11/29	13.4	152.31	11.1	151.82	151.00	2.3	36,655	0.01%
2022/11/28	8.1	155.57	8	155.38	155.50	0.1	36,801	0.00%
2022/11/25	31.1	158.28	30.3	157.21	156.50	0.8	37,569	0.00%
2022/11/24	32.1	154.66	36	155.43	157.50	-3.9	37,308	-0.01%
2022/11/23	58.2	155.31	56.1	154.57	153.50	2.1	37,153	0.01%
2022/11/22	41.2	156.63	33.1	157.06	156.00	8.1	37,179	0.02%
2022/11/21	23	156.26	19.7	155.99	157.00	3.3	37,057	0.01%
2022/11/18	15.1	156.93	39.9	155.93	154.00	-24.9	36,990	-0.07%
2022/11/17	90.9	159.52	36.7	159.40	158.50	54.3	36,745	0.15%
2022/11/16	47.1	160.09	90.1	160.98	161.50	-43	36,811	-0.12%
2022/11/15	58.9	158.50	55.3	159.06	161.00	3.7	36,767	0.01%
2022/11/14	109.9	159.79	65.2	159.97	158.50	44.7	36,487	0.12%	大買/
2022/11/11	39.3	158.76	101.7	159.61	158.00	-62.4	35,903	-0.17%	大賣/
2022/11/10	93.6	144.80	71.1	145.04	147.00	22.6	34,562	0.07%
2022/11/09	74.6	141.70	125.4	142.97	145.00	-50.8	34,019	-0.15%	大賣/
2022/11/08	52.4	134.07	77.1	133.74	133.00	-24.7	33,249	-0.07%
2022/11/07	20.4	127.98	19	128.47	128.00	1.4	32,763	0.00%
2022/11/04	22.1	125.74	17	127.21	129.00	5.1	32,663	0.02%
2022/11/03	40	127.16	30	127.18	127.50	10	32,429	0.03%
2022/11/02	24.3	126.59	36	126.63	127.50	-11.7	32,426	-0.04%
2022/11/01	22.1	124.80	31	125.10	125.00	-8.9	32,127	-0.03%
2022/10/31	44.1	124.39	48.1	124.49	124.50	-4	32,406	-0.01%
2022/10/28	32.3	121.57	37.2	121.95	122.50	-4.9	32,386	-0.02%
2022/10/27	59.2	120.24	87	120.77	120.50	-27.9	32,343	-0.09%
2022/10/26	88.2	119.03	61.4	119.81	118.50	26.8	32,566	0.08%
2022/10/25	73	121.78	62.2	122.15	121.50	10.9	32,418	0.03%
2022/10/24	101.1	124.13	108.2	124.07	122.00	-7.1	32,909	-0.02%	大買/大賣/
2022/10/21	26	117.88	45	118.07	116.50	-19	33,140	-0.06%
2022/10/20	55	116.47	34	116.97	116.50	21	33,587	0.06%
2022/10/19	39	123.78	43.1	123.62	122.50	-4.1	33,184	-0.01%
2022/10/18	54.4	121.16	38.2	122.12	121.00	16.2	32,816	0.05%
2022/10/17	39.1	115.47	35.5	115.70	119.50	3.6	32,568	0.01%
2022/10/14	12	116.17	30	116.90	118.00	-18	32,329	-0.06%
2022/10/13	22	110.07	23.2	108.61	107.50	-1.2	32,698	0.00%
2022/10/12	12	112.12	11	112.77	113.00	1	32,790	0.00%
2022/10/11	43	113.64	38	112.25	112.00	5	32,949	0.02%
2022/10/07	16.4	120.71	13	121.35	120.00	3.4	33,045	0.01%
2022/10/06	13	122.54	13.7	123.21	123.50	-0.7	33,041	0.00%
2022/10/05	33.1	123.24	35	122.07	121.50	-1.9	33,122	-0.01%
2022/10/04	5	121.50	14	121.28	122.50	-9	32,909	-0.03%
2022/10/03	11	117.18	4	117.00	117.50	7	32,733	0.02%
2022/09/30	33	115.54	54.6	112.54	117.50	-21.6	33,043	-0.07%
2022/09/29	28.2	115.90	24	113.71	113.00	4.2	33,152	0.01%
2022/09/28	68.3	121.43	77.2	117.37	115.00	-8.9	33,183	-0.03%
2022/09/27	18	120.97	20.4	120.80	123.50	-2.4	33,283	-0.01%
2022/09/26	22.2	119.58	33.2	119.50	118.00	-11	33,442	-0.03%
2022/09/23	24.1	124.27	23.1	124.35	123.00	1	33,728	0.00%
2022/09/22	15.8	123.69	14	123.50	124.00	1.7	33,827	0.01%
2022/09/21	34.7	127.90	26	127.29	127.50	8.7	33,785	0.03%
2022/09/20	21.3	130.48	13	129.27	129.00	8.3	34,024	0.02%
2022/09/19	26	132.52	17	132.21	131.50	9	34,086	0.03%
2022/09/16	17.2	131.98	14	132.93	130.00	3.2	34,195	0.01%
2022/09/15	7	134.50	16	135.44	133.00	-9	34,302	-0.03%
2022/09/14	26.1	134.35	27	134.52	135.50	-0.9	34,700	0.00%
2022/09/13	43.1	140.32	19	139.58	139.00	24.1	34,961	0.07%
2022/09/12	16.1	143.47	47	143.91	142.50	-30.9	35,100	-0.09%
2022/09/08	38.1	140.03	26	139.06	139.50	12.1	36,276	0.03%
2022/09/07	31.1	136.29	37.2	134.91	139.00	-6.1	37,968	-0.02%
2022/09/06	9	140.17	19	139.61	139.00	-10	38,164	-0.03%
2022/09/05	36	140.14	14.1	140.11	138.00	21.9	38,203	0.06%
2022/09/02	32.4	139.20	35.2	139.17	138.50	-2.7	38,114	-0.01%
2022/09/01	87.1	142.08	55.1	139.85	138.00	32	37,632	0.09%
2022/08/31	5	150.80	5	151.50	151.50	0	36,962	0.00%
2022/08/30	5	152.60	3	152.67	153.00	2	37,023	0.01%
2022/08/29	18.9	150.09	10.4	150.21	151.50	8.5	37,115	0.02%
2022/08/26	6	157.00	14.5	157.59	156.50	-8.5	36,956	-0.02%
2022/08/25	11.2	155.52	6.1	156.15	154.50	5.1	37,138	0.01%
2022/08/24	12.1	153.84	27.1	154.19	154.50	-15	37,485	-0.04%
2022/08/23	67.6	157.36	29.2	156.56	154.50	38.4	37,409	0.10%
2022/08/22	68.2	165.82	82.3	165.35	163.50	-14.2	37,361	-0.04%
2022/08/19	18.3	162.54	34.7	163.29	163.50	-16.4	37,206	-0.04%
2022/08/18	18.2	156.18	27.4	155.78	160.00	-9.2	37,362	-0.02%
2022/08/17	18.1	161.36	17	159.29	159.00	1.1	37,299	0.00%
2022/08/16	24.1	162.60	15.1	161.97	162.50	9	37,334	0.02%
2022/08/15	64.1	163.23	76	164.29	163.50	-11.9	37,170	-0.03%
2022/08/12	30	157.32	52.1	155.91	158.00	-22.1	36,528	-0.06%
2022/08/11	35	153.59	33.1	154.62	152.50	1.9	36,305	0.01%
2022/08/10	26.7	152.66	24.6	152.23	150.00	2.1	36,250	0.01%
2022/08/09	20.1	153.68	21.9	154.21	154.00	-1.9	36,220	-0.01%
2022/08/08	10.1	149.70	16.1	150.01	153.00	-6	36,151	-0.02%
2022/08/05	57	150.67	48.1	151.54	150.50	9	36,140	0.02%
2022/08/04	51.1	146.56	39.2	146.41	146.00	12	35,785	0.03%
2022/08/03	32.1	147.77	22.1	147.77	147.50	10	35,343	0.03%
2022/08/02	52.5	149.20	41	149.32	148.00	11.5	35,063	0.03%
2022/08/01	20.5	154.35	27.2	155.10	155.00	-6.7	34,607	-0.02%
2022/07/29	96.2	158.89	74.2	159.13	158.50	22	34,030	0.06%
2022/07/28	106.5	166.66	38.1	165.44	162.00	68.4	33,366	0.20%	大買/
2022/07/27	74.3	175.68	90.1	176.05	179.50	-15.8	32,397	-0.05%
2022/07/26	12	169.83	32.5	169.44	170.00	-20.4	31,648	-0.06%
2022/07/25	20	175.90	18.1	176.06	176.00	2	31,695	0.01%
2022/07/22	37.6	177.79	61.2	177.33	177.00	-23.7	32,085	-0.07%
2022/07/21	40.2	175.12	24.4	175.73	177.50	15.8	32,633	0.05%
2022/07/20	30.7	169.04	52.3	169.65	170.50	-21.5	32,356	-0.07%
2022/07/19	25.3	165.22	24	164.60	164.00	1.3	31,985	0.00%
2022/07/18	32.3	163.01	37.2	163.60	163.50	-4.9	31,886	-0.02%
2022/07/15	46	154.78	26	154.85	156.50	20	31,603	0.06%
2022/07/14	6.1	152.23	5	152.50	153.50	1	31,402	0.00%
2022/07/13	9	154.33	7	153.79	149.50	2	31,220	0.01%
2022/07/12	5.1	149.79	7	150.50	148.50	-1.9	31,142	-0.01%
2022/07/11	14	155.93	10	156.70	153.00	4	31,094	0.01%
2022/07/08	39.1	158.87	24.2	159.38	157.50	15	30,828	0.05%
2022/07/07	23.1	153.73	41.3	154.48	156.50	-18.3	30,399	-0.06%
2022/07/06	10	151.35	9	152.11	147.50	1	30,012	0.00%
2022/07/05	16.3	152.98	18.2	153.29	153.50	-1.9	29,996	-0.01%
2022/07/04	39	149.59	62.4	149.26	149.00	-23.4	29,582	-0.08%
2022/07/01	65.3	151.54	67.1	151.89	146.00	-1.7	29,430	-0.01%
2022/06/30	16	158.72	13.2	159.24	158.50	2.8	29,122	0.01%
2022/06/29	11.1	161.27	18	160.94	162.50	-7	29,127	-0.02%
2022/06/28	31	161.18	30	160.88	161.00	1	29,070	0.00%
2022/06/27	23.1	168.33	30	168.07	167.50	-6.9	29,029	-0.02%
2022/06/24	22	161.89	20	161.93	160.50	2	28,920	0.01%
2022/06/23	24.7	158.56	25	159.24	159.00	-0.4	28,778	0.00%
2022/06/22	44	161.52	33	161.11	158.00	11	28,839	0.04%
2022/06/21	48	165.66	63	165.38	169.50	-15	28,464	-0.05%
2022/06/20	44.1	161.89	35.6	161.04	157.50	8.5	28,086	0.03%
2022/06/17	91.4	163.15	86.2	163.82	166.00	5.2	27,775	0.02%
2022/06/16	109.9	176.48	105.1	175.12	165.50	4.8	26,598	0.02%	大買/大賣/
2022/06/15	66.4	192.16	41.3	187.36	183.00	25.2	24,896	0.10%
2022/06/14	25.2	199.27	23.5	199.44	201.50	1.7	24,619	0.01%
2022/06/13	8.2	200.40	4.2	200.53	200.00	4	24,809	0.02%
2022/06/10	11	204.91	11	205.82	206.50	0	25,100	0.00%
2022/06/09	39.2	207.62	17	207.59	206.50	22.1	25,540	0.09%
2022/06/08	6.5	203.02	15.1	204.06	204.50	-8.6	25,585	-0.03%
2022/06/07	13.3	200.81	8	200.94	200.00	5.3	25,898	0.02%
2022/06/06	8	204.57	7	205.21	203.50	1	26,165	0.00%
2022/06/02	28.5	203.57	9.2	204.23	203.50	19.3	26,590	0.07%
2022/06/01	52.2	207.77	28	206.41	205.50	24.2	26,890	0.09%
2022/05/31	9.1	214.39	17.5	214.90	215.50	-8.4	26,755	-0.03%
2022/05/30	22.5	212.66	56.3	211.67	213.00	-33.8	26,804	-0.13%
2022/05/27	28	203.89	20.2	204.38	201.50	7.8	26,707	0.03%
2022/05/26	50.5	206.69	24	203.23	201.50	26.5	27,153	0.10%
2022/05/25	23.4	206.72	22.4	208.90	213.00	1	27,629	0.00%
2022/05/24	31.4	211.10	16	206.34	204.00	15.4	28,654	0.05%
2022/05/23	13.4	217.38	4	218.13	216.00	9.4	28,816	0.03%
2022/05/20	10.1	218.80	12.4	219.46	217.00	-2.4	29,177	-0.01%
2022/05/19	32.7	216.09	31	216.95	219.00	1.7	29,942	0.01%
2022/05/18	14.1	223.52	16.6	224.19	222.50	-2.5	30,060	-0.01%
2022/05/17	18	216.97	22.1	218.43	219.50	-4.1	30,272	-0.01%
2022/05/16	32.2	218.18	34.7	216.10	214.50	-2.5	30,309	-0.01%
2022/05/13	18.2	213.88	31.4	214.39	215.00	-13.3	30,139	-0.04%
2022/05/12	22.1	211.88	25.4	210.19	208.50	-3.3	30,285	-0.01%
2022/05/11	28	214.32	23	212.04	212.00	5	30,484	0.02%
2022/05/10	44.4	207.45	46.1	209.84	216.50	-1.7	30,940	-0.01%
2022/05/09	28.2	211.71	43	212.71	211.00	-14.8	30,922	-0.05%
2022/05/06	24.4	209.51	16	209.50	208.00	8.4	30,785	0.03%
2022/05/05	49.2	222.58	41.6	222.97	218.00	7.6	30,673	0.02%
2022/05/04	37	218.22	34	218.10	217.50	3	30,545	0.01%
2022/05/03	21.6	213.92	28	214.02	213.50	-6.4	30,705	-0.02%
2022/04/29	34.6	211.25	39.4	212.21	213.00	-4.9	31,125	-0.02%
2022/04/28	60.7	209.71	42.1	210.14	205.50	18.6	30,759	0.06%
2022/04/27	40.1	205.19	52.2	207.19	216.50	-12.1	30,313	-0.04%
2022/04/26	25.9	201.34	23.1	200.98	199.50	2.9	29,572	0.01%
2022/04/25	33.4	202.22	31.2	202.96	202.00	2.1	29,559	0.01%
2022/04/22	29.2	210.88	21	211.07	210.00	8.2	29,503	0.03%
2022/04/21	21.2	217.56	24.1	219.37	220.00	-2.9	29,467	-0.01%
2022/04/20	16.1	217.12	27.1	218.19	220.00	-11	29,621	-0.04%
2022/04/19	7.1	210.94	7.1	211.28	210.50	0	29,648	0.00%
2022/04/18	40.1	205.94	41.6	205.25	206.50	-1.5	29,942	0.00%
2022/04/15	44.6	208.32	22.4	206.96	205.00	22.2	30,175	0.07%
2022/04/14	10	218.50	10	218.00	217.50	0	30,373	0.00%
2022/04/13	24.1	215.82	14.7	217.38	216.50	9.4	30,535	0.03%
2022/04/12	16.6	216.52	13	217.15	215.00	3.6	30,631	0.01%
2022/04/11	34.8	219.25	19	215.61	213.50	15.8	30,835	0.05%
2022/04/08	37.3	229.62	34	228.78	231.00	3.3	30,643	0.01%
2022/04/07	45.2	231.91	41.2	232.81	227.00	4	30,609	0.01%
2022/04/06	50.7	233.40	30.1	232.07	230.50	20.6	30,340	0.07%
2022/04/01	27	243.26	22	243.82	243.50	5	30,397	0.02%
2022/03/31	21	247.07	27.1	247.37	249.00	-6.1	30,462	-0.02%
2022/03/30	34.4	248.43	36.2	249.59	248.50	-1.8	31,026	-0.01%
2022/03/29	48.5	244.35	53	243.73	244.00	-4.5	30,997	-0.01%
2022/03/28	24.1	240.87	27	240.93	241.00	-3	30,908	-0.01%
2022/03/25	29.1	241.62	34.5	242.15	246.00	-5.4	30,920	-0.02%
2022/03/24	27	237.72	20.2	239.59	238.50	6.8	31,276	0.02%
2022/03/23	34	238.06	23.2	238.10	239.00	10.9	31,287	0.03%
2022/03/22	16	228.47	19	228.97	232.00	-3	31,155	-0.01%
2022/03/21	16	226.38	39	226.08	226.00	-23	31,103	-0.07%
2022/03/18	23.3	219.74	17	219.74	219.50	6.3	31,121	0.02%
2022/03/17	36	222.07	56	223.97	225.50	-20	31,208	-0.06%
2022/03/16	39.1	215.90	42	214.69	212.50	-2.9	31,179	-0.01%
2022/03/15	46.3	217.72	46	218.52	217.50	0.3	31,113	0.00%
2022/03/14	71.4	227.17	25.1	225.96	225.00	46.3	31,009	0.15%
2022/03/11	26.1	236.33	25	236.16	235.50	1.1	30,728	0.00%
2022/03/10	41.5	238.98	38.1	239.09	241.00	3.4	30,780	0.01%
2022/03/09	29.2	223.31	32	224.59	227.00	-2.8	30,999	-0.01%
2022/03/08	44.2	223.40	45	221.42	216.00	-0.8	30,961	0.00%
2022/03/07	55	225.82	44.1	226.75	222.00	10.8	31,407	0.03%
2022/03/04	30.2	247.86	42.4	248.01	245.00	-12.2	31,477	-0.04%
2022/03/03	42.1	250.08	49.1	248.74	246.00	-7.1	31,984	-0.02%
2022/03/02	74.2	247.71	59	245.88	250.00	15.2	32,633	0.05%
2022/03/01	73.2	254.37	44.3	249.67	246.50	28.9	32,721	0.09%
2022/02/25	112.3	256.34	106.8	257.63	254.00	5.5	32,163	0.02%	大買/大賣/
2022/02/24	90.2	245.96	94.6	246.65	243.00	-4.4	31,324	-0.01%
2022/02/23	49.2	236.70	32.3	238.17	240.50	16.9	30,098	0.06%
2022/02/21	25.9	240.43	43.1	239.09	237.50	-17.2	29,981	-0.06%
2022/02/18	91.6	242.05	103.2	241.24	242.00	-11.6	29,739	-0.04%	大賣/
2022/02/17	44.6	234.83	48	234.49	234.50	-3.5	29,288	-0.01%
2022/02/16	65.1	233.49	84.3	233.13	233.50	-19.2	29,726	-0.06%
2022/02/15	57.2	224.74	21	223.62	222.50	36.2	29,955	0.12%
2022/02/14	16	217.31	18	217.22	217.50	-2	30,312	-0.01%
2022/02/11	10.2	220.25	21.1	221.74	222.00	-10.9	30,787	-0.04%
2022/02/10	35.2	220.05	23.1	219.19	217.50	12.1	31,135	0.04%
2022/02/09	30.4	214.71	63.7	215.55	221.50	-33.3	31,084	-0.11%
2022/02/08	18.3	205.16	15	207.33	205.50	3.3	31,235	0.01%
2022/02/07	6.1	201.79	5.3	200.66	203.00	0.8	31,609	0.00%
2022/01/26	12.1	201.41	9.1	200.85	200.00	3	32,474	0.01%
2022/01/25	25.2	202.20	19	201.95	200.50	6.2	33,702	0.02%
2022/01/24	32.1	201.63	33.2	203.02	207.00	-1.1	34,432	0.00%
2022/01/21	64.6	208.29	35.3	203.78	201.00	29.3	35,464	0.08%
2022/01/20	6	216.92	14	218.28	222.00	-8	36,943	-0.02%
2022/01/19	19	215.92	11	215.95	215.50	8	37,518	0.02%
2022/01/18	13.2	224.39	14.6	224.49	222.00	-1.4	38,503	0.00%
2022/01/17	22.3	222.90	19	222.50	221.50	3.3	39,119	0.01%
2022/01/14	19.3	215.06	21	215.93	220.00	-1.7	39,465	0.00%
2022/01/13	38.2	215.93	41.3	217.47	218.00	-3.1	39,962	-0.01%
2022/01/12	49.4	214.91	49	214.94	216.00	0.4	41,611	0.00%
2022/01/11	12.5	209.09	9.2	210.32	208.50	3.3	42,418	0.01%
2022/01/10	28.2	210.89	14	211.07	209.50	14.2	42,602	0.03%
2022/01/07	40	218.26	35.1	214.43	217.50	5	42,644	0.01%
2022/01/06	23.8	222.72	10.5	223.34	221.00	13.3	42,499	0.03%
2022/01/05	13.4	232.61	9.1	233.88	230.00	4.3	42,443	0.01%
2022/01/04	19.4	234.91	18.3	235.75	237.00	1.1	42,333	0.00%
2022/01/03	15.2	235.25	16	238.15	231.00	-0.9	42,224	0.00%
2021/12/30	12.4	231.78	5	232.40	231.00	7.4	42,145	0.02%
2021/12/29	14	235.61	8.3	236.47	233.00	5.8	42,103	0.01%
2021/12/28	8	238.31	13.2	238.68	239.00	-5.2	42,363	-0.01%
2021/12/27	42.2	240.73	26.2	241.96	236.00	16	42,571	0.04%
2021/12/24	39	239.19	43.3	238.75	239.00	-4.3	42,333	-0.01%
2021/12/23	52.3	236.34	57.4	236.28	240.00	-5.1	42,380	-0.01%
2021/12/22	35	224.71	53.4	226.31	227.50	-18.4	41,890	-0.04%
2021/12/21	13.1	219.32	17	219.44	222.50	-3.9	41,888	-0.01%
2021/12/20	42.4	220.30	36	221.02	218.00	6.3	42,008	0.02%
2021/12/17	57.2	222.80	50.3	224.27	222.00	6.9	41,913	0.02%
2021/12/16	33.4	223.33	40	224.05	225.00	-6.6	41,271	-0.02%
2021/12/15	12.2	220.00	21.1	219.94	221.50	-8.9	41,202	-0.02%
2021/12/14	24.8	217.97	21.1	217.40	216.00	3.7	41,149	0.01%
2021/12/13	45.4	223.08	37.3	221.98	220.50	8.1	41,250	0.02%
2021/12/10	29.1	222.31	43.3	222.48	224.50	-14.3	41,011	-0.03%
2021/12/09	40.2	222.35	37.5	221.82	218.00	2.7	40,704	0.01%
2021/12/08	37.4	221.97	38.3	222.46	221.00	-0.9	40,307	0.00%
2021/12/07	42	221.66	39	219.42	216.50	3	40,093	0.01%
2021/12/06	36.3	217.78	32.4	218.05	219.00	4	39,898	0.01%
2021/12/03	13	214.81	19	215.97	217.50	-6	40,230	-0.01%
2021/12/02	75.6	221.14	56.6	216.83	213.00	19	40,435	0.05%
2021/12/01	29.5	223.03	19.1	223.24	223.50	10.4	40,183	0.03%
2021/11/30	68.8	224.56	77.6	226.00	228.00	-8.8	40,365	-0.02%
2021/11/29	97.1	208.33	97.1	209.05	213.00	0	39,603	0.00%
2021/11/26	63	206.99	48.2	207.23	207.50	14.8	39,141	0.04%
2021/11/25	76	207.21	73.4	207.05	210.50	2.6	38,392	0.01%
2021/11/24	30.2	199.65	35.1	200.14	198.50	-4.9	37,769	-0.01%
2021/11/23	8	195.94	9.1	196.73	197.00	-1.1	37,719	0.00%
2021/11/22	7	192.30	5	194.60	196.00	2	37,712	0.01%
2021/11/19	11	194.59	16.3	195.49	195.50	-5.3	37,944	-0.01%
2021/11/18	56.2	192.68	51	192.06	192.50	5.2	37,931	0.01%
2021/11/17	20.2	194.84	20	196.45	198.00	0.2	37,752	0.00%
2021/11/16	41	194.89	56	195.25	195.00	-15	37,770	-0.04%
2021/11/15	59.1	201.21	35.1	200.27	196.00	24	37,550	0.06%
2021/11/12	53	200.33	68.1	201.98	202.00	-15.1	37,218	-0.04%
2021/11/11	71.1	197.51	46.1	197.44	195.00	25	36,710	0.07%
2021/11/10	32	195.08	68.5	198.13	199.50	-36.5	36,293	-0.10%
2021/11/09	79.4	195.37	77.2	195.01	192.50	2.2	36,056	0.01%
2021/11/08	29.1	188.81	30.2	189.49	190.00	-1.1	35,453	0.00%
2021/11/05	75.2	188.96	91.3	189.50	195.00	-16.1	35,339	-0.05%
2021/11/04	61.2	191.25	57	192.54	190.00	4.2	34,840	0.01%
2021/11/03	111.4	187.35	102.8	187.08	187.50	8.7	34,226	0.03%	大買/大賣/
2021/11/02	109.1	195.21	126.6	195.21	196.00	-17.5	33,303	-0.05%	大買/大賣/
2021/11/01	120.9	193.04	106.7	192.12	189.00	14.2	32,188	0.04%	大買/大賣/
2021/10/29	127.6	184.02	120.4	183.46	190.00	7.2	31,402	0.02%	大買/大賣/
2021/10/28	239.2	177.62	227.7	177.90	178.50	11.5	30,448	0.04%	大買/大賣/
2021/10/27	30	169.52	61.7	169.68	171.50	-31.7	28,531	-0.11%
2021/10/26	115.8	157.19	118.4	155.18	156.00	-2.6	28,742	-0.01%	大買/大賣/
2021/10/25	77.4	146.70	101.8	147.24	150.50	-24.4	29,124	-0.08%	大賣/
2021/10/22	97.6	144.23	82	144.65	143.50	15.6	29,002	0.05%
2021/10/21	75.7	144.43	58.2	144.86	142.00	17.5	28,860	0.06%
2021/10/20	195.3	145.46	219.5	145.65	145.50	-24.2	28,646	-0.08%	大買/大賣/
2021/10/19	71	137.99	89.8	139.42	141.50	-18.8	27,469	-0.07%
2021/10/18	43	129.05	42.4	129.02	129.00	0.7	27,003	0.00%
2021/10/15	37.1	125.86	46.1	126.94	126.00	-9	27,093	-0.03%
2021/10/14	7.1	116.37	9.1	116.68	117.00	-2	26,922	-0.01%
2021/10/13	6.3	118.61	6.9	119.34	116.00	-0.6	26,806	0.00%
2021/10/12	12.2	125.37	3.1	128.25	124.00	9.1	26,618	0.03%
2021/10/08	2	128.75	9.3	129.30	130.00	-7.3	26,985	-0.03%
2021/10/07	18	126.64	13	126.73	126.50	5	27,350	0.02%
2021/10/06	17.1	123.17	9	125.00	121.50	8.1	27,579	0.03%
2021/10/05	21	122.24	26.1	122.08	125.50	-5.1	28,182	-0.02%
2021/10/04	9.1	124.80	7	125.00	122.50	2.1	28,552	0.01%
2021/10/01	36.4	129.62	10	126.95	127.50	26.4	29,957	0.09%
2021/09/30	28.1	129.57	47	131.19	132.00	-18.9	30,758	-0.06%
2021/09/29	29.2	131.52	15.4	131.74	131.00	13.8	30,847	0.04%
2021/09/28	26.2	133.74	31	135.39	137.00	-4.8	31,223	-0.02%
2021/09/27	18.3	138.75	25	139.40	138.00	-6.7	31,120	-0.02%
2021/09/24	6.1	143.50	21	143.19	143.00	-14.9	31,299	-0.05%
2021/09/23	8.2	143.73	5	143.70	142.00	3.2	31,283	0.01%
2021/09/22	19.1	141.92	14	141.96	141.00	5.1	31,298	0.02%
2021/09/17	9	144.56	9.1	145.84	147.50	-0.1	31,413	0.00%
2021/09/16	10	145.70	20	146.08	145.50	-10	31,702	-0.03%
2021/09/15	4.1	142.73	8.2	142.15	141.50	-4.1	32,148	-0.01%
2021/09/14	10	144.25	8	143.81	142.50	2	32,906	0.01%
2021/09/13	9.3	144.48	11	144.32	144.50	-1.7	34,201	0.00%
2021/09/10	10	143.60	9	143.72	145.50	1	34,822	0.00%
2021/09/09	24.1	143.44	19	143.53	144.00	5.1	35,693	0.01%
2021/09/08	60.1	141.45	41.1	141.39	143.00	19	36,309	0.05%
2021/09/07	39.4	150.04	41	148.88	148.50	-1.6	36,278	0.00%
2021/09/06	47.7	155.06	41.2	155.14	154.50	6.4	36,028	0.02%
2021/09/03	22.3	151.80	50.2	152.33	155.00	-27.9	36,071	-0.08%
2021/09/02	21	149.31	14	149.21	147.50	7	36,138	0.02%
2021/09/01	12.2	148.47	42.1	149.01	148.50	-29.9	36,936	-0.08%
2021/08/31	5	146.80	3	147.00	147.50	2	38,702	0.01%
2021/08/30	24.2	147.62	57.1	147.73	148.00	-32.9	40,199	-0.08%
2021/08/27	23	143.89	25.4	143.75	144.50	-2.4	40,642	-0.01%
2021/08/26	14.2	141.70	4.1	141.04	139.50	10.1	41,119	0.02%
2021/08/25	9	142.22	16.2	142.07	142.50	-7.2	41,272	-0.02%
2021/08/24	10.1	139.39	43	138.13	136.50	-32.9	41,305	-0.08%
2021/08/23	20	137.35	11.1	138.23	138.00	8.9	41,850	0.02%
2021/08/20	9	132.83	15	132.93	134.00	-6	41,914	-0.01%
2021/08/19	18.1	133.48	12	133.38	131.00	6.1	41,943	0.01%
2021/08/18	26	133.19	27	132.02	138.00	-1	41,982	0.00%
2021/08/17	26.1	131.92	11	131.95	128.50	15.1	42,183	0.04%
2021/08/16	30	135.33	21	134.07	136.50	9	42,389	0.02%
2021/08/13	35.3	138.29	5	135.70	135.00	30.3	42,727	0.07%
2021/08/12	8	141.00	17	139.68	142.00	-9	42,740	-0.02%
2021/08/11	10	138.06	4.1	138.27	138.50	5.9	42,965	0.01%
2021/08/10	30.5	141.56	13.2	140.55	141.00	17.3	43,419	0.04%
2021/08/09	4.2	145.78	8	146.44	145.00	-3.9	43,941	-0.01%
2021/08/06	22	145.80	5.2	145.81	146.00	16.8	44,561	0.04%
2021/08/05	8.5	149.70	17.1	149.89	148.50	-8.6	44,987	-0.02%
2021/08/04	25.1	147.35	20.1	148.00	147.00	5	45,362	0.01%
2021/08/03	16.2	148.32	34.6	148.75	150.00	-18.4	45,466	-0.04%
2021/08/02	16.4	145.94	8.9	145.55	145.50	7.5	45,164	0.02%
2021/07/30	108.5	148.06	45.1	147.94	146.00	63.4	45,517	0.14%	大買/
2021/07/29	58.2	148.78	115.1	148.53	151.50	-56.8	45,311	-0.13%	大賣/
2021/07/28	56.2	134.87	47.4	133.93	138.00	8.9	44,177	0.02%
2021/07/27	39.2	141.97	14	141.93	142.00	25.2	44,252	0.06%
2021/07/26	13.2	144.59	22.5	144.43	146.00	-9.3	44,447	-0.02%
2021/07/23	53	144.54	32.3	144.90	139.50	20.7	45,863	0.05%
2021/07/22	34	145.06	39.2	144.49	146.50	-5.2	45,892	-0.01%
2021/07/21	36.9	141.08	25.8	140.43	137.50	11.1	45,871	0.02%
2021/07/20	22.8	141.65	41.4	142.58	141.50	-18.6	46,677	-0.04%
2021/07/19	22.8	141.89	17.1	142.30	142.00	5.6	46,741	0.01%
2021/07/16	12.1	143.21	7	143.14	143.50	5.1	46,909	0.01%
2021/07/15	42.5	143.28	32.2	143.72	143.50	10.4	46,916	0.02%
2021/07/14	31	140.60	61.6	141.05	143.00	-30.6	46,657	-0.07%
2021/07/13	38	141.29	54.8	139.25	136.00	-16.8	46,685	-0.04%
2021/07/12	94.6	142.97	99.3	142.16	140.50	-4.7	46,350	-0.01%
2021/07/09	88	141.65	52.8	141.83	142.50	35.2	45,699	0.08%
2021/07/08	200.8	143.25	168.1	143.28	141.00	32.8	45,170	0.07%	大買/大賣/
2021/07/07	86	138.13	101.5	137.03	137.00	-15.4	43,617	-0.04%	大賣/
2021/07/06	26.1	133.94	47.2	133.22	132.50	-21.1	42,823	-0.05%
2021/07/05	61.3	132.90	57.8	132.12	132.00	3.5	42,622	0.01%
2021/07/02	9.1	126.94	22	126.59	126.50	-12.9	42,212	-0.03%
2021/07/01	54.5	124.05	13.4	124.22	123.50	41.1	42,277	0.10%
2021/06/30	8.6	128.79	5	129.20	129.00	3.6	42,027	0.01%
2021/06/29	9.1	128.83	9	129.28	127.50	0.1	42,316	0.00%
2021/06/28	19.6	127.76	18.5	127.90	129.00	1.1	42,459	0.00%
2021/06/25	85.3	129.10	90.7	128.74	127.50	-5.5	43,049	-0.01%
2021/06/24	38.6	132.20	22.1	132.22	131.00	16.5	42,902	0.04%
2021/06/23	72.9	135.22	57.2	133.49	132.00	15.7	42,736	0.04%
2021/06/22	102.2	137.17	105.2	137.19	134.50	-3	42,414	-0.01%	大買/大賣/
2021/06/21	69.7	131.90	59.8	132.42	131.00	9.9	41,300	0.02%
2021/06/18	84.7	136.24	66.7	135.88	130.00	18	40,949	0.04%
2021/06/17	45.1	131.60	68.4	132.34	134.00	-23.4	40,204	-0.06%
2021/06/16	37.6	128.29	30.1	128.72	126.00	7.6	39,790	0.02%
2021/06/15	20.4	127.12	16	127.13	127.00	4.4	39,540	0.01%
2021/06/11	30.2	126.77	28.1	125.77	124.50	2.1	39,293	0.01%
2021/06/10	46.7	128.01	46.1	127.74	129.00	0.6	38,866	0.00%
2021/06/09	89.2	128.27	87	128.51	127.00	2.2	38,364	0.01%
2021/06/08	161.2	129.35	148	129.29	125.50	13.2	37,625	0.04%	大買/大賣/
2021/06/07	88.2	122.66	91.3	122.58	127.50	-3	35,915	-0.01%
2021/06/04	54.5	118.45	51	118.56	117.50	3.5	34,528	0.01%
2021/06/03	29.1	117.32	64.1	118.40	121.50	-35.1	34,260	-0.10%
2021/06/02	19	113.53	13.1	111.42	110.50	5.9	33,571	0.02%
2021/06/01	21	112.50	19	113.29	113.00	2	33,590	0.01%
2021/05/31	25.1	109.50	46.4	109.51	112.50	-21.3	33,698	-0.06%
2021/05/28	10.2	103.31	7	104.14	104.50	3.2	33,554	0.01%
2021/05/27	8.1	101.00	12.2	100.55	101.00	-4.1	33,888	-0.01%
2021/05/26	17.1	105.52	12	104.54	103.00	5.1	34,331	0.01%
2021/05/25	50.5	106.62	83.3	106.81	105.50	-32.8	35,061	-0.09%
2021/05/24	18	100.97	31	100.62	103.50	-13	36,108	-0.04%
2021/05/21	58.5	98.38	87.1	98.86	100.50	-28.6	37,302	-0.08%
2021/05/20	61.1	96.40	34	96.71	94.60	27.1	37,401	0.07%
2021/05/19	35	98.69	34.1	98.15	98.10	0.9	37,295	0.00%
2021/05/18	98.2	98.88	100.8	98.94	99.70	-2.6	37,232	-0.01%
2021/05/17	107.5	94.01	112	94.94	93.10	-4.5	37,215	-0.01%	大買/大賣/
2021/05/14	53.1	99.44	37.5	99.71	95.00	15.6	37,677	0.04%
2021/05/13	31	93.12	33	93.84	94.60	-2	38,375	-0.01%
2021/05/12	98.1	92.81	129.9	90.74	91.20	-31.7	38,151	-0.08%	大賣/
2021/05/11	39.9	97.60	28.1	98.08	96.40	11.8	37,916	0.03%
2021/05/10	30	102.90	13	102.88	101.50	17	37,896	0.04%
2021/05/07	34	106.76	21	107.07	106.50	13	37,982	0.03%
2021/05/06	50	104.13	39.3	103.83	106.50	10.7	37,971	0.03%
2021/05/05	52	101.89	48.1	100.99	99.00	3.9	37,700	0.01%
2021/05/04	34	103.89	48.2	104.29	104.50	-14.2	37,873	-0.04%
2021/05/03	29.4	114.27	35	115.03	109.50	-5.7	37,914	-0.01%
2021/04/29	177.3	117.12	153.2	116.26	115.00	24.1	38,351	0.06%	大買/大賣/
2021/04/28	8	108.00	33.1	111.20	112.50	-25.1	36,899	-0.07%
2021/04/27	28.2	101.93	50.1	101.86	102.50	-21.9	36,684	-0.06%
2021/04/26	86	97.71	108.9	98.12	99.80	-22.9	36,282	-0.06%	大賣/
2021/04/23	2.4	94.07	32.3	93.33	94.20	-30	35,756	-0.08%
2021/04/22	23.1	92.56	20.9	93.39	90.80	2.3	36,308	0.01%
2021/04/21	24	93.15	17.7	93.48	92.60	6.4	36,378	0.02%
2021/04/20	18.1	93.16	14.3	93.08	93.30	3.8	37,309	0.01%
2021/04/19	11.3	92.98	58	93.07	93.20	-46.7	38,595	-0.12%
2021/04/16	5	88.82	18.4	89.72	90.10	-13.4	38,726	-0.03%
2021/04/15	10.5	87.76	25.5	87.79	87.90	-15	39,070	-0.04%
2021/04/14	30.2	86.79	21.6	87.31	87.50	8.5	39,642	0.02%
2021/04/13	17.3	89.29	14.1	89.54	88.00	3.2	41,201	0.01%
2021/04/12	21.8	90.33	13	90.52	89.60	8.8	42,270	0.02%
2021/04/09	22	91.84	20.3	93.23	91.70	1.7	43,353	0.00%
2021/04/08	22	92.25	26	92.38	92.90	-4	43,479	-0.01%
2021/04/07	44.2	92.22	19.6	91.77	91.40	24.6	43,664	0.06%
2021/04/06	6.3	92.14	28	92.75	93.10	-21.7	43,839	-0.05%
2021/04/01	57.6	92.05	47.3	92.62	91.60	10.2	43,770	0.02%
2021/03/31	45	91.75	38.8	91.85	91.50	6.2	43,520	0.01%
2021/03/30	77.1	92.03	103	92.35	91.20	-25.9	43,491	-0.06%	大賣/
2021/03/29	22	89.79	20	90.27	89.80	2	43,283	0.00%
2021/03/26	32.1	88.88	61.6	89.12	89.90	-29.5	43,297	-0.07%
2021/03/25	44.8	86.77	14	87.49	85.90	30.8	43,389	0.07%
2021/03/24	22	88.23	11.4	88.75	87.90	10.6	43,405	0.02%
2021/03/23	25.1	88.55	20.4	89.26	88.00	4.7	44,490	0.01%
2021/03/22	21.2	87.75	5.1	87.63	87.70	16.1	45,900	0.03%
2021/03/19	39	89.82	2	89.10	89.00	36.9	46,716	0.08%
2021/03/18	23.3	92.48	37.2	93.05	92.10	-13.9	46,643	-0.03%
2021/03/17	2.2	91.14	8.5	91.37	90.90	-6.2	47,115	-0.01%
2021/03/16	13.4	90.94	20.5	91.13	90.70	-7.1	47,263	-0.02%
2021/03/15	39.1	90.56	23	90.73	90.60	16.1	47,636	0.03%
2021/03/12	27.1	92.55	12	92.63	91.50	15.1	47,867	0.03%
2021/03/11	16.2	91.92	26.4	91.17	92.90	-10.2	47,966	-0.02%
2021/03/10	33.1	88.77	34.6	88.83	88.70	-1.5	48,491	0.00%
2021/03/09	35	87.39	32	87.55	86.60	3	48,790	0.01%
2021/03/08	8.2	91.71	8	91.76	90.20	0.2	48,940	0.00%
2021/03/05	28	91.61	24	92.26	91.20	4	50,104	0.01%
2021/03/04	34	92.36	43.2	92.20	92.70	-9.2	52,442	-0.02%
2021/03/03	40.2	92.21	29	92.23	91.80	11.2	53,757	0.02%
2021/03/02	102.6	96.80	53.2	95.73	94.30	49.4	55,577	0.09%	大買/
2021/02/26	60.1	96.87	85.5	97.01	97.50	-25.4	56,057	-0.05%
2021/02/25	73.2	97.21	59	98.27	95.60	14.2	56,942	0.02%
2021/02/24	318.5	101.68	398.4	100.15	97.00	-79.9	57,015	-0.14%	大買/大賣/
2021/02/23	181.2	99.22	129.3	98.90	99.60	51.9	55,581	0.09%	大買/大賣/
2021/02/22	41.1	94.77	54.5	94.75	95.40	-13.4	54,311	-0.02%
2021/02/19	23.1	91.79	21	91.87	91.60	2.1	53,977	0.00%
2021/02/18	24	91.28	30.1	91.50	91.60	-6.1	54,251	-0.01%
2021/02/17	79.9	91.22	39.1	91.75	91.60	40.8	54,421	0.07%
2021/02/05	105.2	86.56	134	86.51	89.70	-28.8	54,179	-0.05%	大買/大賣/
2021/02/04	97.8	83.46	90.1	82.95	84.10	7.7	53,694	0.01%
2021/02/03	40.5	87.46	39	87.41	86.30	1.5	53,575	0.00%
2021/02/02	18	88.49	65	88.74	88.70	-47	54,535	-0.09%
2021/02/01	36.1	85.84	27.4	85.95	85.80	8.7	54,538	0.02%
2021/01/29	40.9	88.31	26.3	87.54	86.50	14.6	55,129	0.03%
2021/01/28	37.2	88.80	18	89.09	88.10	19.2	55,493	0.03%
2021/01/27	41.2	93.00	15.2	92.87	92.60	26	55,971	0.05%
2021/01/26	54.4	96.11	43	96.90	94.00	11.4	56,395	0.02%
2021/01/25	91.3	97.02	46.2	97.38	95.70	45.1	57,058	0.08%
2021/01/22	50.1	99.46	98.2	99.12	101.00	-48.2	57,884	-0.08%
2021/01/21	16	94.99	32.1	95.42	95.60	-16.1	59,732	-0.03%
2021/01/20	86.3	94.96	99	93.35	92.40	-12.7	61,407	-0.02%
2021/01/19	50.2	96.16	47	96.29	96.40	3.2	61,789	0.01%
2021/01/18	146.4	96.02	86	95.64	95.00	60.4	61,976	0.10%	大買/
2021/01/15	80	99.00	195.1	99.23	100.00	-115	61,555	-0.19%	大賣/鉅額交易
2021/01/14	47.1	97.63	33	97.93	96.70	14.1	61,284	0.02%
2021/01/13	167	99.32	69	99.48	97.60	98	61,781	0.16%	大買/
2021/01/12	78.4	97.55	119.1	97.56	99.40	-40.7	61,431	-0.07%	大賣/
2021/01/11	11	92.56	58.2	92.39	94.90	-47.2	60,811	-0.08%
2021/01/08	44	90.26	19.5	90.29	90.20	24.6	61,011	0.04%
2021/01/07	56	92.81	71	92.85	92.10	-15	61,312	-0.02%
2021/01/06	182.2	94.32	133.1	94.59	91.10	49.1	61,376	0.08%	大買/大賣/
2021/01/05	58.3	91.49	82.4	92.01	94.30	-24.1	60,159	-0.04%
2021/01/04	78.4	91.13	101.6	90.64	90.50	-23.2	60,302	-0.04%	大賣/
2020/12/31	51.5	87.67	35.1	87.78	87.40	16.4	60,960	0.03%
2020/12/30	32.9	87.06	37.3	87.23	86.90	-4.4	61,035	-0.01%
2020/12/29	35.9	85.13	77	85.67	85.70	-41.1	61,404	-0.07%
2020/12/28	41.4	84.37	72	85.09	85.30	-30.6	61,824	-0.05%
2020/12/25	21.1	83.88	9	84.67	84.00	12.1	62,192	0.02%
2020/12/24	45.2	85.17	11	85.24	84.50	34.2	63,048	0.05%
2020/12/23	10	85.17	115.2	84.70	86.20	-105.2	63,601	-0.17%	大賣/鉅額交易
2020/12/22	72.1	82.67	73	83.33	82.10	-1	63,628	0.00%
2020/12/21	136	83.18	103.2	83.58	84.40	32.8	63,914	0.05%	大買/大賣/
2020/12/18	161	86.02	162	86.22	85.60	-1	63,587	0.00%	大買/大賣/
2020/12/17	179.2	87.08	193.5	88.09	86.00	-14.3	63,837	-0.02%	大買/大賣/
2020/12/16	137	87.61	100.4	88.09	86.70	36.6	63,035	0.06%	大買/
2020/12/15	65.1	84.72	115.1	84.86	85.80	-50	61,831	-0.08%	大賣/
2020/12/14	81	83.55	103	83.51	83.80	-22	61,512	-0.04%	大賣/
2020/12/11	108	83.10	86	83.02	81.60	22	61,773	0.04%	大買/
2020/12/10	22	82.97	22.2	82.39	82.20	-0.2	62,338	0.00%
2020/12/09	54	83.53	36	83.76	83.20	18	62,771	0.03%
2020/12/08	24.2	83.44	27.4	83.59	84.50	-3.2	62,827	-0.01%
2020/12/07	18.6	82.18	18.1	82.78	82.00	0.5	62,863	0.00%
2020/12/04	81	82.38	52	82.10	81.30	29	62,840	0.05%
2020/12/03	46.1	84.11	19	84.55	83.70	27.1	62,580	0.04%
2020/12/02	27	86.03	40.1	85.55	85.20	-13.1	63,063	-0.02%
2020/12/01	119.1	85.98	67.4	85.58	84.70	51.8	63,151	0.08%	大買/
2020/11/30	115.5	91.79	117.5	92.00	89.90	-2	62,581	0.00%	大買/大賣/
2020/11/27	148.2	90.65	185.1	90.65	90.40	-36.9	60,742	-0.06%	大買/大賣/
2020/11/26	333.9	88.40	508.3	87.51	89.60	-174.4	60,438	-0.29%	大買/大賣/鉅額交易
2020/11/25	67.5	83.46	81	83.43	83.10	-13.5	58,650	-0.02%
2020/11/24	127	82.32	192.1	82.58	82.00	-65.1	58,605	-0.11%	大買/大賣/
2020/11/23	53.1	78.28	64.1	78.16	78.70	-11	57,910	-0.02%
2020/11/20	8	75.35	44	75.52	75.70	-36	57,502	-0.06%
2020/11/19	50	75.24	12.1	75.79	74.90	38	58,172	0.07%
2020/11/18	17.2	74.83	29	74.93	75.50	-11.8	59,352	-0.02%
2020/11/17	41.5	75.12	67	75.20	74.60	-25.5	61,134	-0.04%
2020/11/16	49	74.41	38.2	74.31	74.60	10.8	62,521	0.02%
2020/11/13	43	72.79	64.1	73.51	74.10	-21.1	63,706	-0.03%
2020/11/12	115.4	73.73	44	73.73	72.60	71.4	64,521	0.11%	大買/
2020/11/11	128.5	73.74	112.3	73.82	74.30	16.2	65,185	0.02%	大買/大賣/
2020/11/10	86	71.24	102.1	71.41	71.50	-16.1	66,517	-0.02%	大賣/
2020/11/09	33.3	69.57	31	69.72	69.50	2.3	69,019	0.00%
2020/11/06	83.2	70.14	57	69.79	68.80	26.2	71,463	0.04%
2020/11/05	59	69.05	65	68.88	68.80	-6	72,740	-0.01%
2020/11/04	83	67.54	88.5	67.66	68.80	-5.5	72,944	-0.01%
2020/11/03	59.2	66.19	65	66.32	66.30	-5.8	72,802	-0.01%
2020/11/02	59.1	66.35	50.1	66.78	65.20	9	73,546	0.01%
2020/10/30	163.1	68.90	151	68.63	68.20	12.1	74,091	0.02%	大買/大賣/
2020/10/29	195.9	68.36	104	68.88	67.90	91.9	73,573	0.12%	大買/大賣/
2020/10/28	148.3	76.51	93	76.40	74.90	55.3	71,088	0.08%	大買/
2020/10/27	66	82.87	29	82.36	81.60	37	70,088	0.05%
2020/10/26	45	84.29	47	84.75	85.40	-2	70,887	0.00%
2020/10/23	43	85.87	28	85.81	85.10	15	71,376	0.02%
2020/10/22	52	86.08	56	86.33	87.30	-4	72,429	-0.01%
2020/10/21	89	87.54	85.1	87.25	86.40	3.9	72,400	0.01%
2020/10/20	48	86.29	57	86.61	88.00	-9	71,906	-0.01%
2020/10/19	65	86.28	62	86.17	85.50	3	71,528	0.00%
2020/10/16	23	86.03	31	86.23	83.70	-8	71,336	-0.01%
2020/10/15	31	86.51	33	86.53	85.50	-2	71,712	0.00%
2020/10/14	38.1	85.91	39	85.96	85.60	-0.9	71,470	0.00%
2020/10/13	45	84.29	50	84.54	85.50	-5	71,194	-0.01%
2020/10/12	81	85.65	64	85.78	85.20	17	70,769	0.02%
2020/10/08	91	83.09	132	82.86	84.80	-41	69,865	-0.06%	大賣/
2020/10/07	23	78.73	17	78.82	79.00	6	68,398	0.01%
2020/10/06	96	78.55	84	78.01	77.70	12	68,258	0.02%
2020/10/05	29	76.73	54	76.91	78.20	-25	67,908	-0.04%
2020/09/30	81	74.06	81	73.90	74.40	0	67,513	0.00%
2020/09/29	77	76.32	72	76.46	74.10	5	67,447	0.01%
2020/09/28	111	76.08	130	76.54	77.50	-19	67,495	-0.03%	大買/大賣/
2020/09/25	23	73.06	23	73.28	72.50	0	68,043	0.00%
2020/09/24	31	74.95	27	75.20	73.80	4	68,601	0.01%
2020/09/23	52	77.77	47	77.96	77.30	5	68,536	0.01%
2020/09/22	96	77.91	86	77.96	77.40	10	69,533	0.01%
2020/09/21	81	78.01	104	78.20	78.90	-23	70,822	-0.03%	大賣/
2020/09/18	36	78.69	15	78.90	78.20	21	70,780	0.03%
2020/09/17	145	78.79	26	79.08	80.20	119	71,756	0.17%	大買/鉅額交易
2020/09/16	39	77.65	50.3	77.93	77.90	-11.3	71,586	-0.02%
2020/09/15	116	77.11	111	77.76	76.30	5	71,361	0.01%	大買/大賣/
2020/09/14	23	74.93	39	75.14	76.00	-16	70,461	-0.02%
2020/09/11	22	71.92	23	72.27	72.30	-1	70,578	0.00%
2020/09/10	13	73.25	14	72.94	72.90	-1	70,539	0.00%
2020/09/09	99	73.47	116	72.20	73.90	-17	70,631	-0.02%	大賣/
2020/09/08	127	73.95	119	73.20	73.20	8	70,710	0.01%	大買/大賣/
2020/09/07	91	75.07	98	74.10	72.10	-7	70,942	-0.01%
2020/09/04	102.3	76.67	85	76.76	75.70	17.3	71,624	0.02%	大買/
2020/09/03	72	78.65	81	78.69	78.60	-9	72,189	-0.01%
2020/09/02	104	76.86	182	76.98	76.80	-78	71,634	-0.11%	大買/大賣/
2020/09/01	120	75.52	98	75.70	77.40	22	71,278	0.03%	大買/
2020/08/31	31	74.98	22	74.46	73.60	9	70,230	0.01%
2020/08/28	29	75.23	38	75.57	74.50	-9	70,159	-0.01%
2020/08/27	31	78.89	28	78.31	77.30	3	69,615	0.00%
2020/08/26	26	79.07	26	79.26	79.60	0	70,441	0.00%
2020/08/25	49	79.59	52	79.69	78.70	-3	71,019	0.00%
2020/08/24	46	78.30	58	78.13	79.20	-12	70,251	-0.02%
2020/08/21	117	81.39	115.2	81.27	80.60	1.9	69,177	0.00%	大買/大賣/
2020/08/20	154	84.31	103	81.92	79.70	51	67,258	0.08%	大買/大賣/
2020/08/19	98	87.45	112	87.36	88.50	-14	65,728	-0.02%	大賣/
2020/08/18	81	84.58	67	84.18	84.10	14	64,433	0.02%
2020/08/17	60.2	83.66	60	84.70	83.00	0.2	63,683	0.00%
2020/08/14	148	84.15	146	82.99	85.00	2	62,732	0.00%	大買/大賣/
2020/08/13	276	87.43	269	86.87	80.60	7	60,857	0.01%	大買/大賣/
2020/08/12	221	86.45	177	86.80	89.00	44	58,690	0.07%	大買/大賣/
2020/08/11	148	80.48	190	80.22	81.60	-42	56,951	-0.07%	大買/大賣/
2020/08/10	71	76.58	63	76.88	76.00	8	55,194	0.01%
2020/08/07	54	75.66	39	75.98	75.50	15	54,697	0.03%
2020/08/06	216	75.82	143	75.43	76.10	73	54,167	0.13%	大買/大賣/
2020/08/05	214	72.51	221	70.75	73.70	-7	52,876	-0.01%	大買/大賣/
2020/08/04	143	65.71	146	65.91	67.00	-3	51,476	-0.01%	大買/大賣/
2020/08/03	38	64.04	26	63.99	63.40	12	51,017	0.02%
2020/07/31	238	63.86	238	63.38	64.30	0	51,372	0.00%	大買/大賣/
2020/07/30	442	61.64	453	60.25	62.90	-11	50,629	-0.02%	大買/大賣/
2020/07/29	256	58.43	251	58.82	59.00	5	49,351	0.01%	大買/大賣/
2020/07/28	282	57.48	334	57.99	59.40	-52	48,793	-0.11%	大買/大賣/
2020/07/27	68	56.44	103	56.60	56.50	-35	48,176	-0.07%	大賣/
2020/07/24	16	55.06	20	54.76	54.70	-4	49,017	-0.01%
2020/07/23	10	56.91	20	57.17	56.30	-10	49,234	-0.02%
2020/07/22	46	56.35	49	56.36	56.50	-3	49,184	-0.01%
2020/07/21	79	56.18	70	56.44	56.60	9	48,638	0.02%
2020/07/20	14	52.42	20	52.46	53.40	-6	47,666	-0.01%
2020/07/17	17	52.01	19	51.82	50.80	-2	47,414	0.00%
2020/07/16	7	52.29	3	52.47	52.40	4	47,493	0.01%
2020/07/15	19	53.29	59	52.69	51.80	-40	47,550	-0.08%
2020/07/14	46	53.16	112	52.89	52.20	-66	47,732	-0.14%	大賣/
2020/07/13	81	54.39	18	54.27	53.90	63	47,803	0.13%
2020/07/10	226	54.99	213	55.34	54.40	13	48,323	0.03%	大買/大賣/
2020/07/09	13	56.88	5	56.80	56.50	8	48,738	0.02%
2020/07/08	8	56.98	10	56.44	56.30	-2	49,117	0.00%
2020/07/07	167	56.62	132	56.73	55.90	35	48,970	0.07%	大買/大賣/
2020/07/06	314	56.62	297	56.93	57.30	17	48,832	0.03%	大買/大賣/
2020/07/03	240	53.30	256	52.14	53.50	-16	48,232	-0.03%	大買/大賣/
2020/07/02	8	50.43	26	50.47	50.80	-18	47,947	-0.04%
2020/07/01	450	49.93	427	50.15	49.45	23	47,983	0.05%	大買/大賣/
2020/06/30	788	50.56	729	48.39	50.10	59	47,110	0.13%	大買/大賣/
2020/06/29	413	46.64	430	46.84	46.30	-17	46,253	-0.04%	大買/大賣/
2020/06/24	362	46.71	336	48.01	47.00	26	46,104	0.06%	大買/大賣/
2020/06/23	201	46.45	206	46.56	46.10	-5	45,327	-0.01%	大買/大賣/
2020/06/22	30	45.90	46	46.05	45.85	-16	45,315	-0.04%
2020/06/19	87	45.57	123	45.87	45.95	-36	45,664	-0.08%	大賣/
2020/06/18	322	45.63	219	45.42	45.75	103	45,725	0.23%	大買/大賣/鉅額交易
2020/06/17	391	45.00	364	45.39	45.00	27	45,501	0.06%	大買/大賣/
2020/06/16	259	45.04	262	45.21	45.00	-3	45,354	-0.01%	大買/大賣/
2020/06/15	125	44.50	107	44.71	44.00	18	45,893	0.04%	大買/大賣/
2020/06/12	368	44.98	369	44.21	44.80	-1	45,967	0.00%	大買/大賣/
2020/06/11	360	46.19	401	46.27	44.65	-41	45,829	-0.09%	大買/大賣/
2020/06/10	238	45.40	248	44.97	45.20	-10	44,609	-0.02%	大買/大賣/
2020/06/09	50.1	43.45	51	43.52	43.30	-1	43,921	0.00%
2020/06/08	59	44.73	51	44.98	43.85	8	44,642	0.02%
2020/06/05	40	44.98	12	44.95	44.80	28	44,671	0.06%
2020/06/04	274	44.43	287	44.50	44.80	-13	44,895	-0.03%	大買/大賣/
2020/06/03	137	43.57	128	43.97	43.80	9	44,819	0.02%	大買/大賣/
2020/06/02	634	44.91	605.1	45.09	43.40	28.9	44,441	0.07%	大買/大賣/
2020/06/01	41	42.76	261	41.71	44.10	-220	43,713	-0.50%	大賣/鉅額交易
2020/05/29	411	40.08	404	40.33	40.10	7	42,868	0.02%	大買/大賣/
2020/05/28	16	41.14	11	40.70	40.40	5	43,321	0.01%
2020/05/27	32	40.25	5	40.21	39.90	27	43,190	0.06%
2020/05/26	9.1	40.05	9	40.20	40.00	0.1	43,422	0.00%
2020/05/25	15	39.28	20	39.20	39.40	-5	43,314	-0.01%
2020/05/22	24	39.81	16	39.75	39.15	8	43,210	0.02%
2020/05/21	369	40.40	370	40.55	40.75	-1	42,963	0.00%	大買/大賣/
2020/05/20	147	40.12	617	39.98	39.60	-470	42,730	-1.10%	大買/大賣/鉅額交易
2020/05/19	98	38.01	22	38.76	39.10	76	42,249	0.18%
2020/05/18	458	39.61	7	41.37	39.55	451	40,794	1.11%	大買/鉅額交易
2020/05/15	4	43.19	6	43.28	43.90	-2	39,772	-0.01%
2020/05/14	32	43.97	315	43.13	42.80	-283	39,458	-0.72%	大賣/鉅額交易
2020/05/13	34	44.86	25	45.09	44.70	9	39,414	0.02%
2020/05/12	8	44.92	3	44.45	45.00	5	39,518	0.01%
2020/05/11	30	45.69	31	45.36	44.95	-1	40,066	0.00%
2020/05/08	14	44.93	83	44.76	44.70	-69	39,944	-0.17%
2020/05/07	10	44.13	17	44.17	44.30	-7	39,895	-0.02%
2020/05/06	8	43.16	16	42.82	43.05	-8	39,295	-0.02%
2020/05/05	13	43.39	6	42.91	42.50	7	39,282	0.02%
2020/05/04	32	42.04	58	42.19	43.00	-26	39,354	-0.07%
2020/04/30	51	42.91	52	42.72	42.85	-1	39,758	0.00%
2020/04/29	87	41.95	106	41.85	42.00	-19	39,510	-0.05%	大賣/
2020/04/28	10	38.87	4	39.24	39.45	6	38,831	0.02%
2020/04/27	52	38.01	65	38.57	38.30	-13	38,629	-0.03%
2020/04/24	1	37.50	4	37.54	37.45	-3	38,706	-0.01%
2020/04/23	1	37.60	18	37.38	37.60	-17	38,911	-0.04%
2020/04/22	1	36.20	19	36.48	37.45	-18	39,313	-0.05%
2020/04/21	12	36.85	18	37.93	36.65	-6	39,455	-0.02%
2020/04/20	41	38.36	2	38.10	38.10	39	40,149	0.10%
2020/04/17	15	38.46	1	39.15	38.10	14	40,384	0.03%
2020/04/16	4	37.71	36	37.75	38.10	-32	40,082	-0.08%
2020/04/15	32	38.35	26	38.98	37.40	6	39,668	0.02%
2020/04/14	35	38.15	59	37.76	38.15	-24	38,970	-0.06%
2020/04/13	53	36.08	63	36.21	35.55	-10	38,277	-0.03%
2020/04/10	46	34.61	43	34.51	35.00	3	37,686	0.01%
2020/04/09	62	34.56	81	34.93	34.70	-19	37,724	-0.05%
2020/04/08	44	33.59	21	33.63	34.00	23	37,357	0.06%
2020/04/07	6	33.27	12	33.13	33.15	-6	36,620	-0.02%
2020/04/06	24	31.10	5	31.41	31.35	19	35,705	0.05%
2020/04/01	15	31.90	7	31.83	31.70	8	35,234	0.02%
2020/03/31	31	32.45	23	32.27	32.00	8	35,038	0.02%
2020/03/30	6	30.05	13	30.36	30.90	-7	34,207	-0.02%
2020/03/27	14	30.83	15	31.14	30.25	-1	34,448	0.00%
2020/03/26	27	30.83	15	31.05	31.00	12	34,488	0.03%
2020/03/25	18	30.71	10	31.09	31.10	8	34,099	0.02%
2020/03/24	25	28.70	22	28.74	28.60	3	33,725	0.01%
2020/03/23	28	26.99	45	26.52	27.05	-17	33,364	-0.05%
2020/03/20	10	27.00	25	26.88	27.05	-15	33,143	-0.05%
2020/03/19	75	25.26	76	25.44	24.60	-1	33,038	0.00%
2020/03/18	8	26.90	10	27.09	26.20	-2	32,226	-0.01%
2020/03/17	29	27.77	6	27.00	26.50	23	31,953	0.07%
2020/03/16	12	29.53	13	29.68	28.40	-1	31,401	0.00%
2020/03/13	482	30.35	126	30.56	31.45	356	31,149	1.14%	大買/大賣/鉅額交易
2020/03/12	29	34.20	0	0.00	33.70	29	30,591	0.09%
2020/03/11	87	39.20	63	38.38	37.40	24	29,728	0.08%
2020/03/10	22	38.65	16	38.88	38.95	6	29,350	0.02%
2020/03/09	10	40.43	1	40.20	39.50	9	28,782	0.03%
2020/03/06	2	41.55	2	41.68	41.60	0	28,629	0.00%
2020/03/05	15	42.67	37	43.00	41.90	-22	29,206	-0.08%
2020/03/04	5	41.51	6	41.39	41.40	-1	28,573	0.00%
2020/03/03	5	41.76	13	41.90	41.45	-8	28,765	-0.03%
2020/03/02	13	39.35	7	39.26	39.25	6	28,375	0.02%
2020/02/27	10	40.24	3	40.02	40.00	7	28,339	0.02%
2020/02/26	1	41.65	13	42.22	41.25	-12	28,229	-0.04%
2020/02/25	0	0.00	16	41.98	41.75	-16	28,242	-0.06%
2020/02/24	6	42.03	5	42.36	42.45	1	28,228	0.00%
2020/02/21	13	42.08	2	42.20	41.70	11	28,350	0.04%
2020/02/20	45	42.53	47	42.16	42.00	-2	28,511	-0.01%
2020/02/19	15	41.48	13	41.99	41.75	2	28,704	0.01%
2020/02/18	1	41.35	0	0.00	41.10	1	29,215	0.00%
2020/02/17	7	41.57	0	0.00	41.35	7	29,396	0.02%
2020/02/14	35	41.77	36	42.08	41.50	-1	29,899	0.00%
2020/02/13	10	42.55	15	42.54	42.05	-5	30,681	-0.02%
2020/02/12	58	41.84	88	42.20	42.85	-30	31,059	-0.10%
2020/02/11	62	40.12	63	40.59	40.30	-1	30,346	0.00%
2020/02/10	7	37.15	5	38.16	39.85	2	30,380	0.01%
2020/02/07	7	39.18	2	39.35	38.90	5	30,561	0.02%
2020/02/06	12	39.85	20	39.73	40.20	-8	30,529	-0.03%
2020/02/05	64	39.98	37	39.41	39.15	27	30,330	0.09%
2020/02/04	8	38.68	7	38.79	40.25	1	29,924	0.00%
2020/02/03	9	36.73	3	36.25	36.75	6	29,326	0.02%
2020/01/31	28	39.04	22	39.11	38.65	6	29,221	0.02%
2020/01/30	34	40.49	3	40.50	40.35	31	28,739	0.11%
2020/01/20	17	43.94	26	44.16	44.80	-9	28,516	-0.03%
2020/01/17	32	43.77	36	44.08	43.25	-4	28,408	-0.01%
2020/01/16	25	43.87	35	44.06	43.60	-10	28,750	-0.03%
2020/01/15	21	44.98	0	0.00	44.75	21	28,458	0.07%
2020/01/14	13	45.30	50	45.34	45.40	-37	29,106	-0.13%
2020/01/13	1	43.45	42	43.62	43.90	-41	28,019	-0.15%
2020/01/10	1	42.05	6	42.01	42.40	-5	27,883	-0.02%
2020/01/09	6	41.30	0	0.00	41.05	6	28,095	0.02%
2020/01/08	9	40.57	1	40.45	40.45	8	28,732	0.03%
2020/01/07	10	41.51	14	41.54	41.30	-4	29,020	-0.01%
2020/01/06	8	41.33	4	41.64	41.35	4	29,488	0.01%
2020/01/03	10	43.34	1	42.50	42.50	9	29,657	0.03%
2020/01/02	42	43.04	53	43.35	43.60	-11	29,556	-0.04%
2019/12/31	22	42.03	22	41.95	42.00	0	29,407	0.00%
2019/12/30	1	41.80	6	41.80	41.80	-5	29,720	-0.02%
2019/12/27	0	0.00	2	41.65	41.65	-2	29,875	-0.01%
2019/12/26	27	41.25	17	41.11	41.10	10	30,009	0.03%
2019/12/25	7	41.68	9	41.30	41.50	-2	30,110	-0.01%
2019/12/24	17	41.64	15	41.54	42.25	2	30,221	0.01%
2019/12/23	22	42.73	2	42.05	41.50	20	29,838	0.07%
2019/12/20	14	43.83	8	43.89	44.10	6	29,535	0.02%
2019/12/19	23	44.01	6	43.91	43.90	17	29,698	0.06%
2019/12/18	7	44.99	4	45.06	44.80	3	29,918	0.01%
2019/12/17	12	46.09	4	45.89	45.75	8	30,235	0.03%
2019/12/16	3	44.47	10	44.96	45.40	-7	30,282	-0.02%
2019/12/13	5	44.21	5	44.53	44.30	0	30,577	0.00%
2019/12/12	2	44.85	13	44.77	44.75	-11	30,970	-0.04%
2019/12/11	2	43.80	9	43.94	43.90	-7	31,881	-0.02%
2019/12/10	5	43.60	12	43.48	44.00	-7	32,413	-0.02%
2019/12/09	5	44.38	11	44.50	44.35	-6	32,396	-0.02%
2019/12/06	1	44.70	30	45.25	44.75	-29	33,039	-0.09%
2019/12/05	6	44.83	2	44.93	44.60	4	33,533	0.01%
2019/12/04	1	44.40	0	0.00	44.20	1	34,215	0.00%
2019/12/03	7	44.19	11	44.34	44.80	-4	36,255	-0.01%
2019/12/02	15	44.18	174	44.69	44.15	-159	36,548	-0.44%	大賣/鉅額交易
2019/11/29	56	46.31	52	46.32	46.15	4	37,032	0.01%
2019/11/28	14	47.99	46	47.75	47.00	-32	36,977	-0.09%
2019/11/27	13	47.02	0	0.00	47.00	13	36,689	0.04%
2019/11/26	46	46.81	36	46.73	46.35	10	36,692	0.03%
2019/11/25	38	47.28	4	46.35	46.35	34	36,504	0.09%
2019/11/22	34	47.44	30	47.66	47.00	4	36,500	0.01%
2019/11/21	10	48.04	3	48.10	48.00	7	36,640	0.02%
2019/11/20	7	48.06	2	48.35	48.80	5	37,003	0.01%
2019/11/19	15	49.00	14	49.19	48.55	1	37,762	0.00%
2019/11/18	18	49.38	15	49.66	49.65	3	37,745	0.01%
2019/11/15	18	49.70	21	49.67	48.50	-3	37,910	-0.01%
2019/11/14	9	48.54	54	48.27	48.10	-45	37,402	-0.12%
2019/11/13	74	48.80	62	48.09	48.30	12	37,744	0.03%
2019/11/12	25	49.43	30	48.93	50.00	-5	38,117	-0.01%
2019/11/11	59	47.36	51	47.68	47.10	8	38,339	0.02%
2019/11/08	57	46.05	3	45.97	46.00	54	37,832	0.14%
2019/11/07	21	44.97	13	45.21	45.90	8	38,154	0.02%
2019/11/06	113	45.37	53	45.63	45.20	60	38,583	0.16%	大買/
2019/11/05	11	47.70	19	48.01	47.50	-8	38,615	-0.02%
2019/11/04	3	47.78	12	47.94	47.40	-9	39,116	-0.02%
2019/11/01	12	46.78	8	46.94	47.20	4	39,316	0.01%
2019/10/31	1	47.75	1	47.75	47.15	0	40,213	0.00%
2019/10/30	0	0.00	9	48.08	48.25	-9	40,268	-0.02%
2019/10/29	21	47.19	0	0.00	46.90	21	40,202	0.05%
2019/10/28	4	47.63	0	0.00	47.50	4	40,359	0.01%
2019/10/25	9	47.86	22	47.73	48.20	-13	40,460	-0.03%
2019/10/24	55	48.48	32	48.81	48.15	23	40,493	0.06%
2019/10/23	21	48.26	12	48.12	48.25	9	40,302	0.02%
2019/10/22	22	47.95	22	47.94	48.25	0	40,503	0.00%
2019/10/21	3	45.93	5	45.86	45.85	-2	40,114	0.00%
2019/10/18	9	46.64	1	46.95	46.20	8	40,718	0.02%
2019/10/17	9	47.48	7	47.09	47.00	2	42,029	0.00%
2019/10/16	22	47.08	35	47.50	47.80	-13	43,605	-0.03%
2019/10/15	2	46.15	24	46.94	46.55	-22	43,671	-0.05%
2019/10/14	66	46.01	47	45.64	46.35	19	43,508	0.04%
2019/10/09	116	44.04	95	43.70	43.10	21	43,186	0.05%	大買/
2019/10/08	30	46.15	15	46.22	45.60	15	43,288	0.03%
2019/10/07	1	45.70	11	46.51	46.40	-10	43,819	-0.02%
2019/10/04	26	45.82	30	45.90	45.30	-4	44,048	-0.01%
2019/10/03	4	44.09	2	44.50	45.15	2	44,257	0.00%
2019/10/02	62	43.92	62	44.27	44.80	0	44,342	0.00%
2019/10/01	14	43.84	1	43.85	44.20	13	44,433	0.03%
2019/09/27	36	43.96	11	43.90	43.65	25	44,569	0.06%
2019/09/26	36	45.71	30	45.46	45.20	6	44,804	0.01%
2019/09/25	15	45.54	5	45.15	45.50	10	45,212	0.02%
2019/09/24	32	47.49	0	0.00	46.65	32	45,998	0.07%
2019/09/23	18	47.91	26	47.77	47.65	-8	46,264	-0.02%
2019/09/20	13	45.92	12	46.18	46.50	1	46,602	0.00%
2019/09/19	2	46.35	3	46.43	46.50	-1	46,573	0.00%
2019/09/18	23	46.63	26	46.60	46.30	-3	46,481	-0.01%
2019/09/17	32	46.36	36	46.49	46.10	-4	46,224	-0.01%
2019/09/16	25.2	44.55	45	45.77	46.80	-19.8	46,336	-0.04%
2019/09/12	11	44.42	45	44.34	44.95	-34	46,632	-0.07%
2019/09/11	10.2	43.49	16	43.29	43.25	-5.8	47,238	-0.01%
2019/09/10	23	43.27	10	43.07	43.05	13	47,453	0.03%
2019/09/09	10	43.90	16	44.36	44.80	-6	47,335	-0.01%
2019/09/06	23.2	44.77	25	43.89	43.85	-1.8	47,198	0.00%
2019/09/05	24	43.66	19	43.25	44.65	5	46,991	0.01%
2019/09/04	2.2	40.47	24	41.18	41.25	-21.8	45,506	-0.05%
2019/09/03	10	41.44	5	41.36	39.80	5	46,523	0.01%
2019/09/02	0	0.00	2	39.80	40.00	-2	46,195	0.00%
2019/08/30	11	39.71	11	39.60	39.05	0	46,240	0.00%
2019/08/29	12	39.15	11	38.79	39.05	1	46,775	0.00%
2019/08/28	1	38.65	2	38.85	38.85	-1	46,957	0.00%
2019/08/27	26	39.06	22	38.79	38.55	4	47,307	0.01%
2019/08/26	16	38.99	6	39.05	38.80	10	47,564	0.02%
2019/08/23	17.2	41.25	5	40.95	40.65	12.2	47,781	0.03%
2019/08/22	16	40.81	15	41.05	41.10	1	47,682	0.00%
2019/08/21	18	39.67	17	39.52	39.55	1	46,899	0.00%
2019/08/20	3	40.00	7	40.22	39.90	-4	47,010	-0.01%
2019/08/19	4	39.58	6	39.57	39.70	-2	47,277	0.00%
2019/08/16	42	40.02	12	39.58	39.25	30	48,111	0.06%
2019/08/15	7	38.62	23	39.36	39.85	-16	48,224	-0.03%
2019/08/14	3	39.57	10	39.31	39.00	-7	47,799	-0.01%
2019/08/13	2	37.53	0	0.00	37.10	2	47,419	0.00%
2019/08/12	23	38.05	6	38.09	38.05	17	48,458	0.04%
2019/08/08	45	37.34	6	36.90	38.15	39	49,224	0.08%
2019/08/07	7	36.97	19	36.69	36.35	-12	49,545	-0.02%
2019/08/06	27	34.90	13	35.42	35.75	14	49,334	0.03%
2019/08/05	15	36.82	33	36.71	35.90	-18	49,294	-0.04%
2019/08/02	14	35.45	5	36.38	36.65	9	49,868	0.02%
2019/08/01	8	37.42	17	37.37	37.25	-9	49,421	-0.02%
2019/07/31	24	38.16	5	38.18	38.00	19	49,781	0.04%
2019/07/30	15	39.60	18	38.91	38.70	-3	49,785	-0.01%
2019/07/29	43	40.74	20	40.58	40.20	23	50,021	0.05%
2019/07/26	5.2	40.91	5	41.19	41.15	0.2	50,057	0.00%
2019/07/25	6.2	40.44	16	40.88	40.60	-9.8	50,000	-0.02%
2019/07/24	36	40.24	32	39.87	39.50	4	50,101	0.01%
2019/07/23	20	41.01	7	40.36	40.20	13	50,660	0.03%
2019/07/22	10.2	41.00	6	41.12	41.75	4.2	50,543	0.01%
2019/07/19	40.2	41.27	18	40.94	40.60	22.2	50,467	0.04%
2019/07/18	33	38.52	76	39.06	39.50	-43	49,616	-0.09%
2019/07/17	1	37.30	40	37.69	37.15	-39	48,002	-0.08%
2019/07/16	22	37.27	40	37.35	36.85	-18	47,536	-0.04%
2019/07/15	12	36.91	12	37.16	37.20	0	48,060	0.00%
2019/07/12	27	37.19	9	37.39	36.70	18	48,068	0.04%
2019/07/11	11.2	37.42	53	37.47	37.50	-41.8	47,836	-0.09%
2019/07/10	28	36.14	25	36.00	35.80	3	47,672	0.01%
2019/07/09	36	36.17	8	36.08	35.30	28	47,496	0.06%
2019/07/08	7	37.01	7	37.02	37.15	0	47,678	0.00%
2019/07/05	20	37.34	0	0.00	37.45	20	48,388	0.04%
2019/07/04	13	37.61	7	37.22	37.30	6	49,413	0.01%
2019/07/03	69	37.65	29	37.33	37.20	40	50,337	0.08%
2019/07/02	43	38.35	31	38.62	38.50	12	51,725	0.02%
2019/07/01	36	38.32	116	38.25	38.75	-80	52,740	-0.15%	大賣/
2019/06/28	86	35.79	13	35.55	35.25	73	52,305	0.14%
2019/06/27	27	35.79	47	35.72	35.50	-20	53,133	-0.04%
2019/06/26	17	34.22	15	34.24	34.50	2	53,161	0.00%
2019/06/25	9	34.22	1	34.05	34.00	8	53,193	0.02%
2019/06/24	82	34.38	64	34.02	34.60	18	53,604	0.03%
2019/06/21	133	35.35	135	35.17	34.55	-2	54,627	0.00%	大買/大賣/
2019/06/20	28	35.22	28	35.41	35.40	0	54,301	0.00%
2019/06/19	7	33.76	24	34.30	34.75	-17	53,334	-0.03%
2019/06/18	14	31.98	21	31.50	31.60	-7	52,857	-0.01%
2019/06/17	10	32.36	10	31.81	32.00	0	53,956	0.00%
2019/06/14	50	32.52	27	32.55	31.80	23	54,160	0.04%
2019/06/13	3	33.03	9	33.08	32.60	-6	54,797	-0.01%
2019/06/12	45	33.15	41	33.38	32.95	4	54,846	0.01%
2019/06/11	127.2	32.39	151	33.02	33.50	-23.8	54,597	-0.04%	大買/大賣/
2019/06/10	13	29.61	31	30.51	31.00	-18	53,189	-0.03%
2019/06/06	33	28.59	4	28.55	28.65	29	52,550	0.06%
2019/06/05	9	29.60	13	30.00	28.70	-4	52,461	-0.01%
2019/06/04	0	0.00	24	29.39	29.45	-24	52,060	-0.05%
2019/06/03	26	29.17	9	29.15	28.70	17	52,433	0.03%
2019/05/31	13.2	28.91	12	29.26	29.95	1.2	52,430	0.00%
2019/05/30	69	28.83	56	28.74	28.60	13	52,743	0.02%
2019/05/29	7	27.49	2	27.80	28.65	5	52,975	0.01%
2019/05/28	4	28.05	12	28.38	28.00	-8	52,718	-0.02%
2019/05/27	14	28.69	10	28.53	28.15	4	52,957	0.01%
2019/05/24	33	28.57	33	28.58	28.00	0	52,971	0.00%
2019/05/23	69	28.75	48	28.62	28.30	21	52,209	0.04%
2019/05/22	73	31.25	68	30.62	30.45	5	51,339	0.01%
2019/05/21	94	30.64	94	30.89	31.15	0	50,851	0.00%
2019/05/20	40	31.03	37	31.54	30.45	3	50,485	0.01%
2019/05/17	25	32.61	27	33.49	31.60	-2	49,911	0.00%
2019/05/16	85	37.08	78	35.47	34.70	7	48,884	0.01%
2019/05/15	82	36.55	88	36.49	37.50	-6	48,004	-0.01%
2019/05/14	25	35.67	41	34.97	35.00	-16	47,407	-0.03%
2019/05/13	16.3	35.37	16	35.41	35.80	0.3	47,291	0.00%
2019/05/10	25	34.76	32	34.89	34.40	-7	47,036	-0.01%
2019/05/09	24	35.15	22	34.44	33.80	2	46,479	0.00%
2019/05/08	28.3	35.25	30	34.94	35.60	-1.7	46,563	0.00%
2019/05/07	9	34.46	24	34.45	34.55	-15	46,466	-0.03%
2019/05/06	17	33.30	42	32.73	33.05	-25	46,278	-0.05%
2019/05/03	50	34.62	32	34.85	34.80	18	46,117	0.04%
2019/05/02	11	34.20	13	33.97	34.40	-2	46,079	0.00%
2019/04/30	47	33.56	63	33.76	34.45	-16	46,322	-0.03%
2019/04/29	13	32.97	11	32.84	32.50	2	45,976	0.00%
2019/04/26	49	36.86	13	36.39	36.05	36	45,347	0.08%
2019/04/25	14	37.44	2	37.45	37.95	12	44,961	0.03%
2019/04/24	66.2	36.78	92	37.16	37.95	-25.8	44,559	-0.06%
2019/04/23	11	36.65	20	36.76	36.25	-9	44,060	-0.02%
2019/04/22	20.2	37.84	8	38.04	37.60	12.2	44,178	0.03%
2019/04/19	85	37.79	87	38.04	37.60	-2	44,972	0.00%
2019/04/18	18	37.80	10	37.65	37.00	8	44,786	0.02%
2019/04/17	19.3	37.99	8	38.08	37.55	11.3	46,337	0.02%
2019/04/16	18	38.03	38	38.28	37.25	-20	46,299	-0.04%
2019/04/15	21	37.22	14	36.92	37.10	7	46,543	0.02%
2019/04/12	18.3	37.24	27	36.69	36.70	-8.7	47,031	-0.02%
2019/04/11	28	36.40	51	36.60	36.25	-23	47,585	-0.05%
2019/04/10	114	36.93	74	36.32	36.00	40	47,233	0.08%	大買/
2019/04/09	65	37.51	65	37.32	36.35	0	46,493	0.00%
2019/04/08	107	37.43	100	37.79	39.25	7	46,201	0.02%	大買/
2019/04/03	9	34.07	86	33.70	36.05	-77	44,730	-0.17%
2019/04/02	89	32.58	13	32.73	32.95	76	43,720	0.17%
2019/04/01	12	31.16	45	31.36	32.30	-33	43,301	-0.08%
2019/03/29	63	29.36	58.3	29.82	29.60	4.7	41,989	0.01%
2019/03/28	1	29.40	1	29.90	29.90	0	41,685	0.00%
2019/03/27	26	29.28	19	29.55	29.65	7	42,032	0.02%
2019/03/26	14	29.21	3	29.53	28.80	11	42,145	0.03%
2019/03/25	17	29.75	5	30.09	30.30	12	41,759	0.03%
2019/03/22	12	29.96	5	29.86	29.85	7	42,580	0.02%
2019/03/21	11	30.05	13	30.20	30.15	-2	43,142	0.00%
2019/03/20	15.3	29.38	10	29.11	29.20	5.3	43,479	0.01%
2019/03/19	27	28.06	16	28.48	27.80	11	43,091	0.03%
2019/03/18	6	26.76	20	27.48	28.45	-14	43,621	-0.03%
2019/03/15	37	26.34	41	26.20	25.90	-4	44,889	-0.01%
2019/03/14	22	25.40	26	25.51	25.45	-4	45,411	-0.01%
2019/03/13	33	25.19	37	24.98	24.90	-4	45,916	-0.01%
2019/03/12	0	0.00	80	24.90	24.80	-80	46,127	-0.17%
2019/03/11	30	24.61	16	24.56	24.40	14	46,637	0.03%
2019/03/08	73	24.84	2	24.73	24.90	71	47,477	0.15%
2019/03/07	38	25.20	94	25.23	25.25	-56	48,383	-0.12%
2019/03/06	3	24.65	44	24.70	24.65	-41	48,546	-0.08%
2019/03/05	19	25.31	1	25.30	24.60	18	48,447	0.04%
2019/03/04	6	25.46	23	25.08	26.25	-17	48,144	-0.04%
2019/02/27	16	24.31	11	24.29	24.10	5	47,438	0.01%
2019/02/26	0	0.00	3	24.70	24.25	-3	47,534	-0.01%
2019/02/25	17	24.04	92	24.12	24.55	-75	47,565	-0.16%
2019/02/22	25	23.25	0	0.00	23.15	25	47,565	0.05%
2019/02/21	3	23.45	0	0.00	23.45	3	47,940	0.01%
2019/02/20	25	23.68	0	0.00	23.45	25	48,306	0.05%
2019/02/19	0	23.90	17	24.07	23.90	-17	49,978	-0.03%
2019/02/18	0	0.00	16	24.56	23.70	-16	51,142	-0.03%
2019/02/15	55	24.00	21	24.05	24.20	34	51,091	0.07%
2019/02/14	0	0.00	1	24.20	24.20	-1	51,262	0.00%
2019/02/13	1	24.15	15	24.15	24.10	-14	51,254	-0.03%
2019/02/12	17	23.94	51	23.62	23.50	-34	50,880	-0.07%
2019/02/11	52	23.17	43	23.34	23.25	9	50,453	0.02%
2019/01/30	7	22.94	6	22.95	22.50	1	50,157	0.00%
2019/01/29	45	22.69	4	22.63	22.85	41	49,844	0.08%
2019/01/28	10	22.58	17	22.55	22.35	-7	49,256	-0.01%
2019/01/25	16	21.79	0	0.00	21.70	16	48,865	0.03%
2019/01/24	4	21.60	4	21.65	21.60	0	48,687	0.00%
2019/01/22	15	21.34	2	21.15	21.35	13	48,270	0.03%
2019/01/21	25	22.23	20	22.15	22.10	5	48,107	0.01%
2019/01/18	0	0.00	1	22.15	22.15	-1	47,932	0.00%
2019/01/16	1	21.35	26	21.34	21.55	-25	47,486	-0.05%
2019/01/15	22	21.11	37	21.29	21.10	-15	47,224	-0.03%
2019/01/14	49	20.86	21	20.80	21.05	28	47,003	0.06%
2019/01/11	93	21.48	83	21.38	21.20	10	46,587	0.02%
2019/01/10	17	22.13	13	22.14	22.10	4	45,563	0.01%
2019/01/09	42	22.59	36	22.54	22.05	6	45,111	0.01%
2019/01/08	0	0.00	2	24.48	24.45	-2	43,553	0.00%
2019/01/07	21	24.46	7	24.61	24.10	14	43,384	0.03%
2019/01/04	90	24.04	92	23.85	23.90	-2	42,886	0.00%
2019/01/03	14	23.78	6	23.78	24.20	8	42,612	0.02%
2019/01/02	0	0.00	22	22.95	23.10	-22	42,096	-0.05%
2018/12/28	84	22.52	82	22.59	22.30	2	41,712	0.00%
2018/12/27	83	22.70	97	22.93	23.20	-14	41,775	-0.03%
2018/12/26	38	21.53	30	21.72	21.20	8	40,818	0.02%
2018/12/25	87	22.36	68	22.44	22.05	19	40,503	0.05%
2018/12/24	17	22.98	38	23.15	23.45	-21	40,305	-0.05%
2018/12/21	55	22.85	39	23.00	22.90	16	40,995	0.04%
2018/12/20	96	22.54	94	22.60	22.95	2	40,686	0.00%
2018/12/19	73	23.24	65	23.21	22.25	8	40,167	0.02%
2018/12/18	27	22.85	51	22.98	23.10	-24	40,020	-0.06%
2018/12/17	62	22.49	54	22.72	22.45	8	39,933	0.02%
2018/12/14	11	22.80	7	23.23	22.60	4	39,015	0.01%
2018/12/13	15	23.29	17	23.49	22.95	-2	38,567	-0.01%
2018/12/12	53	24.46	26	24.48	24.20	27	38,480	0.07%
2018/12/11	37	24.44	31	24.60	24.65	6	39,611	0.02%
2018/12/10	74	24.02	129	24.01	24.45	-55	39,067	-0.14%	大賣/
2018/12/07	15	22.73	24	23.00	23.35	-9	37,090	-0.02%
2018/12/06	14	21.53	1	21.60	21.25	13	36,201	0.04%
2018/12/05	5	22.26	7	22.66	22.90	-2	35,368	-0.01%
2018/12/04	14	22.45	12	22.90	22.55	2	35,143	0.01%
2018/12/03	49	22.55	53	22.74	22.75	-4	34,558	-0.01%
2018/11/30	0	0.00	2	20.80	21.15	-2	33,688	-0.01%
2018/11/29	8	20.05	9	20.43	20.00	-1	32,619	0.00%
2018/11/28	5	19.81	14	19.97	19.95	-9	32,253	-0.03%
2018/11/27	4	19.70	16	19.58	20.00	-12	32,012	-0.04%
2018/11/26	3	18.97	0	0.00	18.75	3	31,484	0.01%
2018/11/23	1	18.60	8	18.79	18.70	-7	31,339	-0.02%
2018/11/22	20	19.21	14	18.88	18.65	6	31,097	0.02%
2018/11/21	4	19.89	4	20.03	20.05	0	30,694	0.00%
2018/11/20	3	19.78	11	19.86	19.95	-8	30,241	-0.03%
2018/11/19	5	19.85	2	19.65	19.80	3	30,093	0.01%
2018/11/16	41	19.86	23	19.80	19.65	18	30,298	0.06%
2018/11/15	86	17.93	32	18.10	18.70	54	28,350	0.19%
2018/11/14	5	16.64	54	16.99	17.00	-49	26,927	-0.18%
2018/11/13	11	16.79	4	15.95	16.85	7	26,700	0.03%
2018/11/12	28	16.82	10	16.65	16.70	18	26,521	0.07%
2018/11/09	0	0.00	1	16.15	16.15	-1	26,558	0.00%
2018/11/08	10	16.20	0	0.00	15.80	10	26,801	0.04%
2018/11/07	4	15.80	12	16.08	16.10	-8	27,035	-0.03%
2018/11/02	0	0.00	11	15.72	15.60	-11	28,102	-0.04%
2018/10/31	1	15.15	0	0.00	15.05	1	27,747	0.00%
2018/10/30	2	14.50	2	14.55	14.65	0	27,564	0.00%
2018/10/29	19	14.88	16	15.15	14.60	3	27,263	0.01%
2018/10/26	11	15.99	0	0.00	15.90	11	26,957	0.04%
2018/10/25	10	15.96	1	16.00	16.00	9	26,810	0.03%
2018/10/24	4	16.45	5	16.50	16.45	-1	26,656	0.00%
2018/10/23	5	16.10	0	0.00	16.00	5	26,467	0.02%
2018/10/22	1	16.35	4	16.35	16.35	-3	26,571	-0.01%
2018/10/19	18	15.99	0	0.00	16.20	18	26,532	0.07%
2018/10/18	0	0.00	13	16.53	16.60	-13	26,337	-0.05%
2018/10/17	2	16.15	16	16.24	16.05	-14	26,163	-0.05%
2018/10/16	14	15.87	0	0.00	15.85	14	25,958	0.05%
2018/10/15	2	16.30	6	16.17	16.30	-4	25,623	-0.02%
2018/10/12	0	0.00	8	16.07	16.45	-8	25,490	-0.03%
2018/10/11	7	15.82	6	15.88	15.80	1	25,153	0.00%
2018/10/09	13	18.17	0	0.00	17.55	13	24,461	0.05%
2018/10/08	0	0.00	7	19.13	19.20	-7	23,636	-0.03%
2018/10/05	10	18.98	6	18.87	18.65	4	23,400	0.02%
2018/10/04	13	19.17	2	19.35	19.15	11	22,736	0.05%
2018/10/03	10	19.76	3	19.57	19.50	7	22,549	0.03%
2018/10/02	22	19.57	2	19.65	19.55	20	22,337	0.09%
2018/10/01	22	20.15	2	20.05	20.15	20	21,979	0.09%
2018/09/28	0	0.00	7	20.19	20.05	-7	21,947	-0.03%
2018/09/27	5	19.72	10	20.05	19.55	-5	21,033	-0.02%
2018/09/26	11	20.04	0	0.00	20.00	11	20,762	0.05%
2018/09/25	1	20.00	2	20.15	20.30	-1	20,528	0.00%
2018/09/21	16	19.13	1	18.75	19.10	15	19,851	0.08%
2018/09/20	0	0.00	11	19.93	19.75	-11	18,981	-0.06%
2018/09/19	10	20.07	9	20.43	19.70	1	18,655	0.01%
2018/09/18	8	19.96	2	19.85	19.85	6	18,040	0.03%
2018/09/17	19	19.98	28	20.04	20.05	-9	17,160	-0.05%
2018/09/14	6	18.83	39	18.63	19.00	-33	14,851	-0.22%
2018/09/13	4	18.20	5	18.17	18.15	-1	14,092	-0.01%
2018/09/12	0	0.00	31	18.17	18.15	-31	13,716	-0.23%
2018/09/11	1	17.35	0	0.00	17.70	1	13,564	0.01%
2018/09/10	12	17.00	0	0.00	16.90	12	13,926	0.09%
2018/09/07	0	0.00	1	17.95	17.60	-1	15,843	-0.01%
2018/09/06	6	18.13	5	18.20	18.00	1	16,187	0.01%
2018/09/05	11	18.27	12	18.33	18.20	-1	16,433	-0.01%
2018/09/04	25	18.14	42	18.21	18.10	-17	16,252	-0.10%
2018/09/03	2	17.80	20	18.00	17.75	-18	15,655	-0.11%
2018/08/31	1	17.65	0	0.00	17.60	1	15,537	0.01%
2018/08/30	6	17.76	0	0.00	17.80	6	15,546	0.04%
2018/08/29	2	17.83	1	18.10	17.85	1	15,551	0.01%
2018/08/28	1	18.00	4	18.13	18.00	-3	15,641	-0.02%
2018/08/27	1	17.95	1	18.25	17.95	0	15,741	0.00%
2018/08/24	35	17.72	5	18.00	18.00	30	15,638	0.19%
2018/08/23	14	17.99	40	17.98	18.20	-26	15,332	-0.17%
2018/08/20	29	17.27	1	17.05	17.00	28	14,688	0.19%
2018/08/17	28	17.95	4	18.21	17.60	24	14,521	0.17%
2018/08/15	2	17.15	1	17.60	17.25	1	13,676	0.01%
2018/08/14	0	0.00	20	17.32	17.40	-20	13,305	-0.15%
2018/08/13	0	0.00	1	17.30	17.10	-1	13,070	-0.01%
2018/08/10	0	0.00	1	16.70	16.65	-1	12,408	-0.01%
2018/08/09	51	16.82	31	16.89	17.00	20	12,170	0.16%
2018/08/08	0	0.00	1	16.15	16.10	-1	11,779	-0.01%
2018/08/07	0	0.00	1	16.10	16.20	-1	12,010	-0.01%
2018/08/06	1	16.20	0	0.00	16.15	1	12,129	0.01%
2018/08/02	3	16.02	4	16.35	15.95	-1	12,278	-0.01%
2018/07/25	2	16.50	1	16.45	16.55	1	12,586	0.01%
2018/07/24	1	16.55	0	0.00	16.50	1	12,665	0.01%
2018/07/23	1	16.30	0	0.00	16.40	1	12,732	0.01%
2018/07/19	0	0.00	3	16.55	16.45	-3	13,167	-0.02%
2018/07/18	0	0.00	6	16.28	16.35	-6	13,360	-0.04%
2018/07/17	0	0.00	5	16.10	16.10	-5	13,385	-0.04%
2018/07/10	2	15.90	3	16.03	15.95	-1	13,873	-0.01%
2018/07/09	5	15.53	0	0.00	15.50	5	13,935	0.04%
2018/07/06	6	15.44	1	15.45	15.40	5	14,054	0.04%
2018/07/05	0	0.00	1	16.00	16.15	-1	13,880	-0.01%
2018/06/28	3	16.20	3	16.22	16.10	0	13,784	0.00%
2018/06/27	1	16.45	20	16.20	16.20	-19	13,772	-0.14%
2018/06/25	0	0.00	3	17.00	16.90	-3	13,926	-0.02%
2018/06/22	4	16.99	1	17.00	16.90	3	14,169	0.02%
2018/06/21	2	17.10	0	0.00	17.10	2	14,225	0.01%
2018/06/20	4	17.23	0	0.00	17.20	4	14,345	0.03%
2018/06/19	23	17.83	21	17.56	17.40	2	14,405	0.01%
2018/06/15	59	18.56	16	18.64	17.70	43	14,212	0.30%
2018/06/14	1	17.30	2	17.43	17.70	-1	12,301	-0.01%
2018/06/13	106	17.49	103	17.45	17.15	3	12,135	0.02%	大買/大賣/
2018/06/11	0	0.00	2	17.15	17.10	-2	12,169	-0.02%
2018/06/07	5	17.10	5	17.15	17.10	0	12,593	0.00%
2018/06/06	6	17.34	0	0.00	17.25	6	12,775	0.05%
2018/06/05	1	17.40	0	0.00	17.25	1	12,917	0.01%
2018/06/04	34	17.26	34	17.38	17.60	0	13,377	0.00%
2018/05/31	0	0.00	1	16.95	16.80	-1	13,361	-0.01%
2018/05/25	1	17.20	0	0.00	17.20	1	14,339	0.01%
2018/05/23	1	17.40	0	0.00	17.40	1	15,030	0.01%
2018/05/22	6	17.53	2	17.70	17.50	4	15,826	0.03%
2018/05/15	61	17.30	65	17.41	17.35	-4	18,190	-0.02%
2018/05/10	5	17.40	10	17.51	17.35	-5	20,996	-0.02%
2018/05/08	0	0.00	1	17.20	17.20	-1	24,181	0.00%
2018/05/07	2	17.03	0	0.00	16.85	2	25,602	0.01%
2018/05/03	2	17.30	5	17.35	17.25	-3	28,152	-0.01%
2018/05/02	5	16.95	0	0.00	17.05	5	29,687	0.02%
2018/04/27	2	16.35	8	16.41	16.50	-6	30,038	-0.02%
2018/04/25	4	16.20	0	0.00	16.80	4	30,650	0.01%
2018/04/24	3	17.33	0	0.00	16.90	3	30,719	0.01%
2018/04/19	2	18.10	2	18.25	18.20	0	31,528	0.00%
2018/04/17	5	18.50	0	0.00	18.05	5	31,653	0.02%
2018/04/13	5	18.90	5	19.00	18.75	0	32,570	0.00%
2018/04/12	3	18.70	0	0.00	18.65	3	32,799	0.01%
2018/04/11	0	0.00	2	18.15	18.00	-2	32,798	-0.01%
2018/04/03	0	0.00	1	18.65	18.55	-1	33,070	0.00%
2018/04/02	0	0.00	8	18.90	18.75	-8	33,166	-0.02%
2018/03/29	1	19.00	0	0.00	18.85	1	33,733	0.00%
2018/03/28	5	19.35	2	19.30	19.20	3	33,833	0.01%
2018/03/27	2	19.55	9	19.23	19.65	-7	33,767	-0.02%
2018/03/26	2	18.95	1	18.90	18.90	1	33,654	0.00%
2018/03/23	11	18.79	13	18.66	18.70	-2	33,972	-0.01%
2018/03/22	4	19.53	11	19.30	19.20	-7	34,072	-0.02%
2018/03/21	4	20.10	2	20.28	19.95	2	34,411	0.01%
2018/03/20	10	20.00	0	0.00	20.05	10	34,540	0.03%
2018/03/19	1	20.05	9	19.91	19.80	-8	34,878	-0.02%
2018/03/16	8	20.09	1	20.10	19.75	7	35,823	0.02%
2018/03/15	6	20.18	7	20.07	20.05	-1	36,500	0.00%
2018/03/14	1	19.90	21	19.88	19.85	-20	36,260	-0.06%
2018/03/13	0	0.00	8	20.24	20.15	-8	36,428	-0.02%
2018/03/12	8	19.80	1	19.90	19.85	7	36,767	0.02%
2018/03/09	0	0.00	3	19.70	19.55	-3	36,757	-0.01%
2018/03/08	13	19.65	9	19.78	19.80	4	36,560	0.01%
2018/03/07	17	19.33	4	18.90	19.10	13	35,992	0.04%
2018/03/06	6	18.98	3	19.20	19.25	3	35,838	0.01%
2018/03/05	5	19.43	5	19.10	18.80	0	35,853	0.00%
2018/03/02	5	19.73	5	19.64	19.55	0	35,579	0.00%
2018/03/01	17	20.08	4	20.43	20.15	13	35,353	0.04%
2018/02/27	1	19.80	1	20.00	20.20	0	34,992	0.00%
2018/02/26	0	0.00	12	19.98	19.90	-12	34,738	-0.03%
2018/02/23	9	20.45	2	20.20	20.20	7	34,638	0.02%
2018/02/22	24	20.42	20	20.55	20.60	4	34,304	0.01%
2018/02/12	5	18.50	0	0.00	18.50	5	33,096	0.02%
2018/02/09	28	18.99	0	0.00	19.00	28	32,711	0.09%
2018/02/08	5	18.80	6	19.29	18.70	-1	32,221	0.00%
2018/02/07	16	19.93	12	19.48	19.35	4	31,995	0.01%
2018/02/06	20	19.92	42	19.00	19.05	-22	31,452	-0.07%
2018/02/05	9	20.30	2	20.58	21.00	7	30,419	0.02%
2018/02/02	2	20.60	16	20.85	20.90	-14	29,702	-0.05%
2018/02/01	6	21.21	1	21.30	21.10	5	28,889	0.02%
2018/01/31	3	20.17	59	20.43	21.20	-56	28,550	-0.20%
2018/01/30	18	20.12	13	20.12	19.60	5	26,485	0.02%
2018/01/29	19	19.03	112	19.37	19.80	-93	25,279	-0.37%	大賣/
2018/01/26	37	19.00	9	18.99	18.55	28	24,190	0.12%
2018/01/25	5	18.65	11	18.51	18.60	-6	23,074	-0.03%
2018/01/23	0	0.00	2	17.45	17.70	-2	21,151	-0.01%
2018/01/22	7	17.39	5	17.30	17.15	2	20,782	0.01%
2018/01/19	1	18.00	0	0.00	17.85	1	20,467	0.00%
2018/01/18	1	18.00	8	17.99	17.85	-7	19,948	-0.04%
2018/01/17	13	18.00	12	17.94	17.90	1	19,607	0.01%
2018/01/16	0	0.00	2	17.40	17.55	-2	18,760	-0.01%
2018/01/15	100	17.40	160	17.58	17.10	-60	18,568	-0.32%	大賣/
2018/01/12	62	17.62	0	0.00	17.50	62	18,286	0.34%
2018/01/09	120	17.55	120	17.46	17.30	0	17,540	0.00%	大買/大賣/
2018/01/08	1	17.20	2	17.15	17.15	-1	16,729	-0.01%
2018/01/05	1	16.85	14	16.99	16.90	-13	16,330	-0.08%
2018/01/04	2	16.50	4	16.70	16.65	-2	16,125	-0.01%
2018/01/03	3	16.63	10	16.65	16.60	-7	16,023	-0.04%
2018/01/02	0	0.00	24	16.52	16.80	-24	15,821	-0.15%

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

國泰-新莊券商分點個股進出
國泰-新莊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

國泰-新莊 券商分點個股進出 國泰-新莊 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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析