欣興 (3037)-凱基-內湖券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
11,685張
產業
上市電子零組件類股
2767人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	1	186.00	0	0.00	187.00	1	12,071	0.01%
2024/06/18	3	187.50	8	189.00	190.00	-5	12,640	-0.04%
2024/06/17	3	182.00	0	0.00	184.00	3	13,040	0.02%
2024/06/14	0	0.00	1	184.50	182.50	-1	13,658	-0.01%
2024/06/13	0	0.00	4	186.50	184.00	-4	14,080	-0.03%
2024/06/12	5	186.10	0	0.00	185.50	5	14,206	0.04%
2024/06/11	5	183.00	0	0.00	182.50	5	14,181	0.04%
2024/06/04	1	189.50	0	0.00	187.50	1	14,544	0.01%
2024/06/03	0	0.00	2	188.75	188.50	-2	14,621	-0.01%
2024/05/31	0.1	187.50	0	0.00	182.50	0.1	14,691	0.00%
2024/05/30	1	187.50	0	0.00	187.50	1	14,557	0.01%
2024/05/29	3	197.33	17	199.03	191.00	-14	14,548	-0.10%
2024/05/23	1	188.50	5	189.00	191.00	-4	15,954	-0.03%
2024/05/21	0	180.50	1	182.00	182.00	-1	16,037	-0.01%
2024/05/16	2	184.00	0	0.00	183.00	2	17,068	0.01%
2024/05/09	10	189.00	11	190.23	190.50	-1	17,221	-0.01%
2024/05/08	0	0.00	1.5	187.17	189.00	-1.5	17,053	-0.01%
2024/05/06	0	0.00	2	180.50	184.00	-2	17,182	-0.01%
2024/05/03	4.6	177.56	1	181.00	176.00	3.6	17,232	0.02%
2024/05/02	1	178.00	6	180.42	178.00	-5	17,587	-0.03%
2024/04/30	0	0.00	0.2	184.00	182.00	-0.2	17,726	0.00%
2024/04/29	0	0.00	2	182.75	184.00	-2	17,823	-0.01%
2024/04/26	1	180.00	0	0.00	182.50	1	18,070	0.01%
2024/04/25	12	189.96	2	187.25	184.00	10	18,192	0.05%
2024/04/24	0	0.00	3.6	184.56	187.00	-3.6	17,703	-0.02%
2024/04/23	1	169.50	0	0.00	170.00	1	17,511	0.01%
2024/04/22	1.5	168.00	0	0.00	167.50	1.5	17,483	0.01%
2024/04/19	1.4	175.41	0	173.50	170.00	1.3	17,462	0.01%
2024/04/18	2	177.50	3.1	178.15	178.50	-1.1	17,256	-0.01%
2024/04/17	1	176.04	1	175.50	179.00	0	17,275	0.00%
2024/04/16	1	177.99	0.1	177.50	177.00	0.9	17,189	0.01%
2024/04/15	3	185.33	2	186.25	182.50	1	17,092	0.01%
2024/04/10	1	192.00	0	0.00	191.50	1	17,078	0.01%
2024/04/09	1	194.00	0.3	194.50	193.50	0.7	17,147	0.00%
2024/04/08	1	196.50	0	0.00	199.00	1	17,073	0.01%
2024/04/03	2	191.00	2.2	192.05	192.00	-0.2	16,814	0.00%
2024/04/02	1	192.50	1	195.00	193.50	0	16,766	0.00%
2024/04/01	0	0.00	3	196.67	193.00	-3	16,727	-0.02%
2024/03/29	0.1	193.29	0	0.00	191.00	0.1	16,622	0.00%
2024/03/28	1	190.00	0	0.00	190.00	1	16,502	0.01%
2024/03/27	0.1	191.50	1	192.00	191.50	-0.9	16,503	-0.01%
2024/03/26	3	191.00	5.1	195.91	190.00	-2.1	16,579	-0.01%
2024/03/25	0	0.00	4	197.50	198.00	-4	16,372	-0.02%
2024/03/22	13	198.15	6.2	198.16	200.00	6.8	16,352	0.04%
2024/03/21	4	201.50	4.2	201.64	200.00	-0.2	16,283	0.00%
2024/03/20	13	196.35	12	196.08	196.50	1	16,104	0.01%
2024/03/19	5	191.80	6	192.17	192.50	-1	15,743	-0.01%
2024/03/18	0	0.00	18.1	183.59	187.00	-18.1	15,167	-0.12%
2024/03/15	3	173.67	1	174.00	172.00	2	14,782	0.01%
2024/03/14	2	177.25	0	0.00	177.50	2	14,960	0.01%
2024/03/13	2	180.97	0	0.00	177.50	2	14,974	0.01%
2024/03/12	11.2	179.84	3	180.50	182.00	8.2	14,884	0.06%
2024/03/08	0.1	172.75	1	173.50	173.50	-0.9	14,819	-0.01%
2024/03/07	0	173.00	5	175.50	172.50	-5	14,725	-0.03%
2024/03/06	1	174.50	0	0.00	174.00	1	14,683	0.01%
2024/03/05	0.1	179.12	0	0.00	178.00	0.1	14,731	0.00%
2024/03/01	2	178.25	0	0.00	178.00	2	15,050	0.01%
2024/02/29	5.1	174.80	3	176.50	179.50	2.1	14,991	0.01%
2024/02/27	13.7	184.33	6	182.17	179.00	7.6	14,636	0.05%
2024/02/26	1.3	193.31	16	194.09	196.00	-14.7	13,782	-0.11%
2024/02/22	1	189.00	2	193.00	189.00	-1	13,899	-0.01%
2024/02/21	1.2	190.74	8.1	189.49	189.50	-7	13,926	-0.05%
2024/02/20	2.3	191.04	4	191.63	190.50	-1.8	13,945	-0.01%
2024/02/19	12	192.62	4	191.75	192.50	8	13,727	0.06%
2024/02/16	0	0.00	5	182.00	182.00	-5	13,206	-0.04%
2024/02/15	0.2	180.25	6	178.42	180.50	-5.8	13,208	-0.04%
2024/02/02	1	179.00	6	179.83	180.00	-5	13,273	-0.04%
2024/02/01	2	175.00	1	175.50	177.50	1	13,239	0.01%
2024/01/30	8.1	178.62	4	180.00	178.00	4.1	13,303	0.03%
2024/01/29	0	0.00	4.1	176.76	178.00	-4.1	13,226	-0.03%
2024/01/26	8	171.50	8	175.00	171.50	0	13,187	0.00%
2024/01/25	2	174.00	5	174.90	175.50	-3	13,195	-0.02%
2024/01/24	3	169.50	1	169.50	169.50	2	12,861	0.02%
2024/01/23	1	171.50	0.7	173.00	174.50	0.4	12,765	0.00%
2024/01/22	1	173.50	11.5	173.39	175.00	-10.5	12,782	-0.08%
2024/01/19	1	164.50	4	168.63	169.50	-3	12,792	-0.02%
2024/01/17	2.1	159.48	1	160.50	158.50	1.1	12,936	0.01%
2024/01/16	1	161.50	0	0.00	162.00	1	13,170	0.01%
2024/01/12	0.5	159.50	0	0.00	159.00	0.5	13,212	0.00%
2024/01/10	1	160.00	0	0.00	162.50	1	13,469	0.01%
2024/01/09	2	162.00	1	165.00	162.50	1	13,506	0.01%
2024/01/08	1	162.00	1	161.00	161.00	0	13,686	0.00%
2024/01/05	2.2	162.52	2	163.00	160.00	0.2	13,824	0.00%
2024/01/04	3.2	165.73	0	0.00	164.50	3.2	13,724	0.02%
2024/01/03	4	169.75	0	0.00	170.00	4	13,823	0.03%
2024/01/02	1	172.50	3	172.50	173.00	-2	13,782	-0.01%
2023/12/29	1	174.50	0	0.00	176.00	1	13,827	0.01%
2023/12/28	1.1	176.09	0	0.00	175.50	1.1	13,892	0.01%
2023/12/26	1	177.50	1	178.00	177.50	0	14,136	0.00%
2023/12/22	1	176.00	0	0.00	175.00	1	14,389	0.01%
2023/12/21	1	171.00	5	178.00	179.00	-4	14,380	-0.03%
2023/12/19	1	174.00	0	0.00	174.50	1	14,450	0.01%
2023/12/18	4	177.63	0	0.00	176.00	4	14,520	0.03%
2023/12/15	0	0.00	1.2	181.25	182.00	-1.2	14,636	-0.01%
2023/12/14	0	0.00	3	179.67	180.50	-3	14,685	-0.02%
2023/12/12	8	176.38	1	179.00	176.00	7	15,164	0.05%
2023/12/11	2	179.75	0	0.00	178.00	2	15,193	0.01%
2023/12/08	0	0.00	1	174.50	174.50	-1	14,950	-0.01%
2023/12/07	1	169.50	0	0.00	168.50	1	15,016	0.01%
2023/12/06	0	0.00	0.5	172.00	170.00	-0.5	15,083	0.00%
2023/12/05	2	173.50	0	0.00	171.50	2	15,110	0.01%
2023/12/04	0	0.00	1	176.00	177.00	-1	14,993	-0.01%
2023/12/01	0.2	177.00	0.2	175.50	176.00	0	14,991	0.00%
2023/11/30	1	173.50	0	0.00	177.00	1	14,954	0.01%
2023/11/29	2.1	173.81	4	174.50	175.00	-1.9	14,807	-0.01%
2023/11/28	4	170.25	6.1	169.24	170.00	-2.1	14,628	-0.01%
2023/11/27	2	166.00	2	164.50	164.50	0	14,593	0.00%
2023/11/23	3	168.83	1	167.50	168.00	2	15,109	0.01%
2023/11/22	3.5	169.50	4	171.38	171.00	-0.5	15,101	0.00%
2023/11/21	7	167.36	3	167.33	168.50	4	15,184	0.03%
2023/11/20	3	160.67	1	159.50	160.00	2	15,423	0.01%
2023/11/17	1	159.00	0	0.00	159.00	1	15,336	0.01%
2023/11/15	0	0.00	9	157.00	154.50	-9	15,352	-0.06%
2023/11/13	1	155.50	0	0.00	156.00	1	15,446	0.01%
2023/11/09	0.1	153.39	0	0.00	154.50	0.1	15,603	0.00%
2023/11/08	1	154.00	1	155.00	154.50	0	15,739	0.00%
2023/11/07	8	155.94	0	0.00	153.50	8	15,824	0.05%
2023/11/03	2.2	153.36	5.4	154.80	155.50	-3.2	16,388	-0.02%
2023/11/02	1.2	150.07	1	150.99	151.00	0.1	16,370	0.00%
2023/11/01	1.1	143.50	0	0.00	144.50	1.1	16,377	0.01%
2023/10/31	1.1	146.09	0	0.00	143.00	1.1	16,639	0.01%
2023/10/30	1	145.00	10	145.50	145.50	-9	17,143	-0.05%
2023/10/27	0	0.00	1	148.50	147.00	-1	17,194	-0.01%
2023/10/26	3.4	150.25	0	0.00	149.00	3.4	17,353	0.02%
2023/10/25	10.1	157.09	2	161.00	157.00	8.1	17,380	0.05%
2023/10/24	3.2	153.69	0	0.00	157.00	3.2	17,972	0.02%
2023/10/23	0	0.00	2	162.00	158.50	-2	18,580	-0.01%
2023/10/20	2	156.50	3	159.67	161.00	-1	19,659	-0.01%
2023/10/19	2	158.75	0	0.00	160.00	2	20,246	0.01%
2023/10/18	3	163.17	2	161.04	160.00	1	20,714	0.00%
2023/10/17	1	168.50	1	169.00	166.50	0	21,177	0.00%
2023/10/16	3.5	164.21	10.3	164.77	164.50	-6.8	22,565	-0.03%
2023/10/13	3.1	169.19	0	0.00	169.00	3.1	23,739	0.01%
2023/10/12	0	0.00	1	171.50	171.50	-1	24,128	0.00%
2023/10/11	0	0.00	1	175.00	171.50	-1	24,906	0.00%
2023/10/06	1	171.50	0	0.00	172.50	1	25,550	0.00%
2023/10/05	1.1	173.59	1	173.50	172.50	0.1	25,793	0.00%
2023/10/04	2	173.75	1	172.50	174.00	1	25,809	0.00%
2023/10/03	7	177.57	0	0.00	175.50	7	25,840	0.03%
2023/10/02	0	0.00	2	177.75	178.50	-2	26,042	-0.01%
2023/09/28	5	173.70	1	176.50	173.50	4	26,337	0.02%
2023/09/27	4	173.25	0	0.00	173.50	4	26,484	0.02%
2023/09/26	2.1	177.69	1	177.50	176.00	1.1	26,457	0.00%
2023/09/25	3	178.50	5	178.20	178.50	-2	26,596	-0.01%
2023/09/22	2	177.25	2	178.25	181.00	0	26,579	0.00%
2023/09/21	4	181.25	2	180.75	180.50	2	26,499	0.01%
2023/09/20	4	185.25	0	0.00	183.50	4	26,558	0.02%
2023/09/19	2	187.50	3	189.50	188.50	-1	26,571	0.00%
2023/09/18	5	186.70	10	186.25	184.50	-5	26,467	-0.02%
2023/09/15	13	190.35	10.1	190.17	190.50	2.9	26,386	0.01%
2023/09/14	4	187.00	8	185.75	186.00	-4	26,171	-0.02%
2023/09/13	3	181.67	1	186.00	181.50	2	26,200	0.01%
2023/09/12	3	182.67	2	185.25	185.00	1	26,428	0.00%
2023/09/11	2	181.00	1	179.50	179.50	1	26,684	0.00%
2023/09/06	0	0.00	1	186.00	187.00	-1	27,500	0.00%
2023/09/05	0.1	186.00	2	185.25	186.50	-1.9	27,786	-0.01%
2023/09/04	0	0.00	2	184.25	185.00	-2	28,511	-0.01%
2023/09/01	1	185.00	0	0.00	182.00	1	28,870	0.00%
2023/08/31	0	0.00	6.2	185.58	185.50	-6.2	29,026	-0.02%
2023/08/30	7	184.71	5.1	185.61	184.00	1.9	29,139	0.01%
2023/08/29	2	183.00	3	183.50	184.00	-1	29,237	0.00%
2023/08/28	5.2	179.63	0	178.50	176.00	5.2	29,112	0.02%
2023/08/25	10.1	181.29	3	179.67	179.50	7.1	29,448	0.02%
2023/08/24	1	191.50	12.2	185.85	189.00	-11.2	29,388	-0.04%
2023/08/23	1	177.50	1	175.50	177.00	0	29,334	0.00%
2023/08/22	1	172.00	1	175.00	176.00	0	30,062	0.00%
2023/08/21	2	172.76	1	176.00	172.50	1	31,063	0.00%
2023/08/18	3.1	175.16	3	175.33	174.50	0.1	31,230	0.00%
2023/08/17	1	177.00	0	0.00	180.50	1	31,514	0.00%
2023/08/16	10	177.65	2	177.25	178.00	8	31,889	0.03%
2023/08/15	0	0.00	1	174.50	175.50	-1	31,957	0.00%
2023/08/14	0.1	170.54	0	0.00	170.50	0.1	32,426	0.00%
2023/08/11	4	176.50	1	177.50	174.50	3	32,885	0.01%
2023/08/10	6.6	177.99	0	0.00	177.00	6.6	33,081	0.02%
2023/08/09	4.1	185.59	6	184.08	184.00	-1.9	33,007	-0.01%
2023/08/08	0	0.00	0.8	180.00	178.50	-0.8	32,919	0.00%
2023/08/07	2	179.25	3	182.00	182.00	-1	33,012	0.00%
2023/08/04	0	0.00	0.8	176.13	177.50	-0.8	33,076	0.00%
2023/08/02	9.4	181.73	1	188.50	180.00	8.4	33,196	0.03%
2023/08/01	0	0.00	3	187.67	186.00	-3	33,560	-0.01%
2023/07/31	7.7	189.18	2	192.50	184.50	5.7	33,969	0.02%
2023/07/28	5.1	190.56	8	190.63	191.00	-2.9	33,919	-0.01%
2023/07/27	12.5	191.63	12.2	191.32	190.50	0.3	33,959	0.00%
2023/07/26	10.1	199.60	16.1	200.47	197.50	-6	33,805	-0.02%
2023/07/25	14.4	201.62	8.2	200.06	195.50	6.2	33,790	0.02%
2023/07/24	7.8	196.48	8	198.94	199.50	-0.2	32,927	0.00%
2023/07/21	5.1	190.78	5	190.30	190.50	0.1	32,768	0.00%
2023/07/20	11.1	199.03	9.2	200.53	196.50	1.9	32,526	0.01%
2023/07/19	11	203.73	12.2	202.56	203.00	-1.2	32,017	0.00%
2023/07/18	7	189.57	34.2	192.92	200.00	-27.2	30,787	-0.09%
2023/07/17	14.6	185.50	9	185.50	182.00	5.6	29,625	0.02%
2023/07/14	6	185.42	17.6	185.79	187.00	-11.6	29,371	-0.04%
2023/07/13	4.1	170.73	22	172.89	175.50	-17.9	28,676	-0.06%
2023/07/12	5.6	170.54	0	0.00	171.00	5.6	27,913	0.02%
2023/07/11	0.1	170.00	5	169.20	169.00	-4.9	27,712	-0.02%
2023/07/10	12.3	169.31	6	170.17	167.00	6.3	27,827	0.02%
2023/07/07	3.1	168.35	2	168.75	170.00	1.1	27,843	0.00%
2023/07/06	19.8	171.73	1.1	169.44	169.00	18.7	27,676	0.07%
2023/07/05	6.3	180.02	4	180.13	178.00	2.3	27,240	0.01%
2023/07/04	4	178.38	5	179.50	180.00	-1	27,075	0.00%
2023/07/03	3	175.00	7	178.71	179.50	-4	27,204	-0.01%
2023/06/30	2	173.00	0	0.00	176.00	2	27,500	0.01%
2023/06/29	6	173.25	0.4	175.00	174.00	5.6	28,041	0.02%
2023/06/28	6	173.92	0	0.00	173.00	6	28,063	0.02%
2023/06/27	3	175.50	9	177.44	177.00	-6	28,482	-0.02%
2023/06/26	2	180.25	2	180.50	180.00	0	28,569	0.00%
2023/06/21	4	187.13	3	187.67	187.00	1	29,175	0.00%
2023/06/20	1	187.50	5	187.90	188.50	-4	29,637	-0.01%
2023/06/19	6	186.33	8	187.81	185.50	-2	29,823	-0.01%
2023/06/16	1	188.00	5	187.50	189.50	-4	30,056	-0.01%
2023/06/15	3	182.67	9	184.33	186.50	-6	29,855	-0.02%
2023/06/14	3	178.50	3	180.83	180.50	0	29,629	0.00%
2023/06/13	11	178.82	12	178.83	180.00	-1	29,512	0.00%
2023/06/12	2	170.75	2	172.00	172.50	0	29,054	0.00%
2023/06/09	4	167.13	15	169.43	171.50	-11	28,957	-0.04%
2023/06/08	27.3	169.32	6.4	168.86	167.00	20.9	28,788	0.07%
2023/06/07	9	174.78	1	175.00	176.00	8	28,229	0.03%
2023/06/06	9	178.22	0	177.00	177.00	9	28,025	0.03%
2023/06/05	0	0.00	0.1	184.00	181.00	-0.1	28,021	0.00%
2023/06/02	7	182.43	1	183.50	182.00	6	27,967	0.02%
2023/06/01	2	179.52	0	0.00	181.00	2	27,935	0.01%
2023/05/31	5.4	179.76	3	179.83	180.50	2.4	28,316	0.01%
2023/05/30	4.2	179.74	3	180.00	180.00	1.2	28,128	0.00%
2023/05/29	20.4	183.39	3.1	183.79	182.50	17.3	28,229	0.06%
2023/05/26	6.1	185.74	32.1	188.68	185.50	-26	28,279	-0.09%
2023/05/25	3.1	179.37	37.5	174.92	180.50	-34.4	27,771	-0.12%
2023/05/24	3	166.33	0	0.00	167.50	3	26,934	0.01%
2023/05/23	0	0.00	14	165.61	167.00	-14	26,869	-0.05%
2023/05/22	8	162.06	5.1	163.36	161.00	2.9	26,560	0.01%
2023/05/18	6	167.50	19.1	169.57	167.50	-13.1	26,351	-0.05%
2023/05/17	4	164.26	15.4	165.13	165.00	-11.4	26,099	-0.04%
2023/05/16	1	159.00	1.7	160.51	161.00	-0.7	25,638	0.00%
2023/05/15	2	158.00	0	0.00	156.00	2	25,354	0.01%
2023/05/12	0	0.00	1.1	159.01	160.00	-1.1	25,345	0.00%
2023/05/11	0	0.00	2	157.00	156.00	-2	25,166	-0.01%
2023/05/10	0	0.00	4	157.75	158.00	-4	25,089	-0.02%
2023/05/09	2	159.50	8	160.31	160.50	-6	25,096	-0.02%
2023/05/08	2.1	160.98	11.1	159.77	161.00	-9	25,088	-0.04%
2023/05/05	2	151.00	40	151.23	152.50	-38	24,541	-0.15%
2023/05/04	17.3	148.18	4	147.75	148.50	13.3	24,440	0.05%
2023/05/03	0	0.00	4.5	147.00	147.00	-4.5	24,546	-0.02%
2023/05/02	2	145.25	3.1	146.56	143.50	-1.1	24,416	0.00%
2023/04/28	2.6	145.00	12	143.08	145.00	-9.4	24,457	-0.04%
2023/04/27	4	137.12	1	136.00	136.50	3	23,763	0.01%
2023/04/26	2	137.75	6	138.17	139.00	-4	23,835	-0.02%
2023/04/25	2.1	138.36	5	135.60	135.00	-2.9	23,701	-0.01%
2023/04/24	1	139.00	1	137.00	139.50	0	23,545	0.00%
2023/04/21	9	137.22	1	137.50	136.50	8	23,472	0.03%
2023/04/20	2	134.28	8	136.13	135.50	-6	23,368	-0.03%
2023/04/19	8.1	133.52	1	132.50	132.50	7.1	23,543	0.03%
2023/04/18	7.1	137.36	0	0.00	136.50	7.1	23,617	0.03%
2023/04/17	3.2	138.71	1.2	138.17	139.00	2	23,761	0.01%
2023/04/14	4.2	139.76	0	0.00	139.00	4.2	23,949	0.02%
2023/04/13	3.1	140.03	5.3	140.30	139.50	-2.2	23,954	-0.01%
2023/04/12	1	141.50	0	0.00	142.00	1	23,932	0.00%
2023/04/10	0	0.00	2	145.00	144.50	-2	24,062	-0.01%
2023/04/07	1	145.00	1	144.00	144.50	0	24,146	0.00%
2023/04/06	6	142.67	142	143.05	144.00	-136	24,192	-0.56%	大賣/鉅額交易
2023/03/31	13	148.46	13	148.46	147.50	0	24,432	0.00%
2023/03/30	37.1	146.53	13	147.77	147.50	24.1	24,442	0.10%
2023/03/29	2	140.25	7	141.14	140.50	-5	24,829	-0.02%
2023/03/28	10	141.45	5	139.70	138.50	5	25,628	0.02%
2023/03/27	3	144.67	1	147.00	145.50	2	25,225	0.01%
2023/03/24	65	148.01	6	149.58	148.00	59	25,244	0.23%
2023/03/23	0.1	142.50	7	144.71	146.00	-6.9	24,511	-0.03%
2023/03/22	57	140.49	13	141.38	140.00	44	24,185	0.18%
2023/03/21	10	138.40	3.2	138.66	138.50	6.8	24,170	0.03%
2023/03/20	3.1	135.50	0	0.00	135.50	3.1	23,881	0.01%
2023/03/17	0	0.00	5	134.00	134.00	-5	24,105	-0.02%
2023/03/16	4	130.13	2	131.00	129.50	2	24,434	0.01%
2023/03/14	1	130.99	0	0.00	130.50	1	25,725	0.00%
2023/03/13	0	130.00	1	130.00	133.50	-1	26,381	0.00%
2023/03/10	0.5	132.11	1	132.00	131.50	-0.5	26,488	0.00%
2023/03/09	0.2	136.00	1	137.00	136.00	-0.8	27,683	0.00%
2023/03/08	6	136.92	13	135.58	137.00	-7	27,666	-0.03%
2023/03/07	1	136.00	1	135.50	136.50	0	27,869	0.00%
2023/03/06	0	0.00	7	139.00	138.50	-7	27,852	-0.03%
2023/03/03	11.1	137.00	2.4	137.04	136.50	8.7	28,013	0.03%
2023/03/02	0.1	130.11	0	0.00	134.00	0.1	27,673	0.00%
2023/03/01	1.1	126.24	3	128.50	131.50	-2	27,695	-0.01%
2023/02/24	9.1	128.89	0	0.00	128.00	9.1	27,536	0.03%
2023/02/23	3	134.50	16	134.19	134.00	-13	27,064	-0.05%
2023/02/22	2.2	134.05	5	133.50	133.50	-2.8	27,349	-0.01%
2023/02/21	4.2	136.36	3.1	137.98	137.50	1.2	27,513	0.00%
2023/02/20	5	137.80	2	136.50	136.50	3	27,910	0.01%
2023/02/17	1	136.00	1	136.00	136.00	0	28,466	0.00%
2023/02/16	0	0.00	1	138.00	138.50	-1	29,275	0.00%
2023/02/15	1.3	135.52	13	134.04	137.50	-11.8	30,468	-0.04%
2023/02/14	0.1	132.50	10	132.50	131.50	-10	30,890	-0.03%
2023/02/13	1	129.00	3	128.50	128.50	-2	32,245	-0.01%
2023/02/10	14	130.18	1	130.00	129.00	13	33,137	0.04%
2023/02/09	2.1	132.52	26	132.02	132.50	-23.9	33,431	-0.07%
2023/02/08	17	130.79	2	131.25	131.50	15	33,774	0.04%
2023/02/07	12	130.00	1	130.50	130.00	11	33,943	0.03%
2023/02/06	4	130.38	3	130.00	129.00	1	34,204	0.00%
2023/02/03	3	140.67	3.3	139.48	137.00	-0.3	34,062	0.00%
2023/02/02	0.1	143.50	5	142.80	143.50	-4.9	34,277	-0.01%
2023/02/01	3.1	140.69	3	140.67	141.50	0.1	34,457	0.00%
2023/01/31	2.1	136.00	2	137.25	136.50	0.1	34,564	0.00%
2023/01/30	2	133.00	18	133.94	136.00	-16	35,279	-0.05%
2023/01/17	3	127.00	0	0.00	127.00	3	35,331	0.01%
2023/01/16	12.1	128.59	32	129.27	128.00	-20	36,209	-0.06%
2023/01/13	12	126.46	21.1	128.01	126.00	-9.1	36,404	-0.02%
2023/01/12	1.1	127.98	0	0.00	125.00	1.1	36,934	0.00%
2023/01/10	1	126.50	0.1	126.00	126.50	0.9	37,953	0.00%
2023/01/09	2	125.75	2	126.75	127.50	0	38,592	0.00%
2023/01/06	1	123.00	8	121.56	123.00	-7	38,463	-0.02%
2023/01/05	1.1	118.50	1	119.00	119.00	0.1	38,437	0.00%
2023/01/04	5	119.80	0	0.00	120.00	5	38,524	0.01%
2022/12/30	11.1	122.90	2	122.25	120.00	9.1	38,893	0.02%
2022/12/29	2.1	121.48	3	121.00	121.50	-0.9	38,945	0.00%
2022/12/28	1	120.50	30	120.50	120.00	-29	39,277	-0.07%
2022/12/27	1	122.00	0	0.00	122.50	1	39,633	0.00%
2022/12/26	6	123.42	0	0.00	123.00	6	39,842	0.02%
2022/12/23	1	123.00	2	122.00	125.00	-1	40,196	0.00%
2022/12/22	4.2	121.18	3	122.50	122.00	1.2	40,091	0.00%
2022/12/21	3	121.17	102.3	120.58	120.50	-99.3	40,102	-0.25%	大賣/
2022/12/20	220.2	132.03	1	133.50	126.50	219.2	39,454	0.56%	大買/鉅額交易
2022/12/19	2	140.00	13	141.58	140.50	-11	38,921	-0.03%
2022/12/16	6	142.58	1	143.50	142.00	5	38,881	0.01%
2022/12/15	0.1	149.00	1	148.50	149.00	-0.9	38,834	0.00%
2022/12/14	18	146.19	3	147.50	147.50	15	38,939	0.04%
2022/12/13	4	146.76	1	147.50	146.00	3	39,001	0.01%
2022/12/12	0	0.00	1	149.50	150.00	-1	38,827	0.00%
2022/12/09	3	151.00	3	150.33	149.50	0	39,005	0.00%
2022/12/08	4.1	148.38	5	148.10	149.50	-1	38,854	0.00%
2022/12/07	15.1	153.16	7	151.85	150.00	8	38,833	0.02%
2022/12/06	1	165.50	0	0.00	163.00	1	38,234	0.00%
2022/12/05	5	165.00	9	166.83	166.00	-4	38,054	-0.01%
2022/12/02	5	159.70	4	159.88	160.50	1	37,559	0.00%
2022/12/01	11	160.55	13.1	163.34	159.50	-2.1	37,807	-0.01%
2022/11/30	5	155.00	2	153.25	155.50	3	36,551	0.01%
2022/11/29	106	152.51	101	151.02	151.00	5	36,655	0.01%	大買/大賣/
2022/11/28	1	154.50	0	0.00	155.50	1	36,801	0.00%
2022/11/25	101	157.02	100	156.50	156.50	1	37,569	0.00%	大買/
2022/11/24	0	0.00	2.1	155.53	157.50	-2.1	37,308	-0.01%
2022/11/23	2	156.00	1	154.00	153.50	1	37,153	0.00%
2022/11/22	5	157.10	2	156.50	156.00	3	37,179	0.01%
2022/11/21	1	156.50	14	155.86	157.00	-13	37,057	-0.04%
2022/11/18	2	157.50	5.1	154.81	154.00	-3.1	36,990	-0.01%
2022/11/17	10.1	161.14	5	161.00	158.50	5.1	36,745	0.01%
2022/11/16	0	0.00	0.5	160.00	161.50	-0.5	36,811	0.00%
2022/11/15	8.1	159.00	4	159.87	161.00	4.1	36,767	0.01%
2022/11/14	6.3	159.68	4	161.13	158.50	2.3	36,487	0.01%
2022/11/11	155	161.41	164.8	161.40	158.00	-9.8	35,903	-0.03%	大買/大賣/
2022/11/10	2.1	143.74	10	144.35	147.00	-8	34,562	-0.02%
2022/11/09	9	140.28	17	142.47	145.00	-8	34,019	-0.02%
2022/11/08	21	134.86	32.1	133.58	133.00	-11.1	33,249	-0.03%
2022/11/07	2.1	128.43	5	129.00	128.00	-2.9	32,763	-0.01%
2022/11/04	3.1	127.98	1	124.50	129.00	2.1	32,663	0.01%
2022/11/03	3.2	127.33	1	125.00	127.50	2.2	32,429	0.01%
2022/11/02	5	127.00	2	127.25	127.50	3	32,426	0.01%
2022/11/01	3	124.67	1	124.50	125.00	2	32,127	0.01%
2022/10/28	30	120.90	43	120.57	122.50	-13	32,386	-0.04%
2022/10/27	11	119.45	3.1	121.00	120.50	8	32,343	0.02%
2022/10/26	23.1	117.57	2	118.50	118.50	21.1	32,566	0.06%
2022/10/25	1	121.00	0	0.00	121.50	1	32,418	0.00%
2022/10/24	0	0.00	21	124.19	122.00	-21	32,909	-0.06%
2022/10/21	2	118.50	2	117.50	116.50	0	33,140	0.00%
2022/10/20	7.1	117.62	3	117.50	116.50	4.1	33,587	0.01%
2022/10/19	4.1	123.78	3	124.17	122.50	1.1	33,184	0.00%
2022/10/18	11	120.91	11	122.00	121.00	0	32,816	0.00%
2022/10/17	2	115.00	1	115.00	119.50	1	32,568	0.00%
2022/10/14	0	0.00	2	116.25	118.00	-2	32,329	-0.01%
2022/10/13	1.2	107.67	0	0.00	107.50	1.2	32,698	0.00%
2022/10/11	3.4	113.05	1	112.00	112.00	2.4	32,949	0.01%
2022/10/07	15	120.47	0	0.00	120.00	15	33,045	0.05%
2022/10/06	4.5	121.11	2	123.00	123.50	2.5	33,041	0.01%
2022/10/05	2	120.50	0	121.50	121.50	2	33,122	0.01%
2022/10/04	3	121.67	4	122.63	122.50	-1	32,909	0.00%
2022/10/03	1	119.00	0	0.00	117.50	1	32,733	0.00%
2022/09/30	1	113.00	3	113.67	117.50	-2	33,043	-0.01%
2022/09/29	3	115.65	3	113.33	113.00	0	33,152	0.00%
2022/09/28	3	116.50	1	117.00	115.00	2	33,183	0.01%
2022/09/27	1	123.00	1	121.50	123.50	0	33,283	0.00%
2022/09/26	3	119.00	3.4	118.16	118.00	-0.4	33,442	0.00%
2022/09/23	2	123.75	4	124.38	123.00	-2	33,728	-0.01%
2022/09/22	3	123.33	2.5	124.80	124.00	0.5	33,827	0.00%
2022/09/21	1	126.50	3.1	127.40	127.50	-2.1	33,785	-0.01%
2022/09/20	4	128.75	0	0.00	129.00	4	34,024	0.01%
2022/09/19	2	131.00	2	132.00	131.50	0	34,086	0.00%
2022/09/16	1	133.00	1.5	131.60	130.00	-0.5	34,195	0.00%
2022/09/15	0.2	135.50	0	0.00	133.00	0.2	34,302	0.00%
2022/09/14	9.2	133.77	2	135.75	135.50	7.2	34,700	0.02%
2022/09/13	6	141.17	2	139.00	139.00	4	34,961	0.01%
2022/09/12	2.2	143.27	2	143.25	142.50	0.2	35,100	0.00%
2022/09/08	0.5	140.00	0	0.00	139.50	0.5	36,276	0.00%
2022/09/07	3	135.50	3	134.00	139.00	0	37,968	0.00%
2022/09/06	1	139.00	3	141.00	139.00	-2	38,164	-0.01%
2022/09/05	2	138.00	2	141.50	138.00	0	38,203	0.00%
2022/09/02	8	138.75	6	139.17	138.50	2	38,114	0.01%
2022/09/01	33.6	143.33	9	139.17	138.00	24.6	37,632	0.07%
2022/08/31	1	151.50	0	0.00	151.50	1	36,962	0.00%
2022/08/30	0.2	153.00	1	152.50	153.00	-0.9	37,023	0.00%
2022/08/29	0	151.00	1	151.00	151.50	-1	37,115	0.00%
2022/08/26	2	156.50	6	157.50	156.50	-4	36,956	-0.01%
2022/08/25	5	155.60	2	155.25	154.50	3	37,138	0.01%
2022/08/24	4	154.38	2	155.00	154.50	2	37,485	0.01%
2022/08/23	10	158.30	3	158.50	154.50	7	37,409	0.02%
2022/08/22	9.1	165.12	17	166.32	163.50	-8	37,361	-0.02%
2022/08/19	13	163.88	1	163.00	163.50	12	37,206	0.03%
2022/08/18	4	159.25	5	158.20	160.00	-1	37,362	0.00%
2022/08/17	4	159.63	0	0.00	159.00	4	37,299	0.01%
2022/08/16	3	162.33	3	163.50	162.50	0	37,334	0.00%
2022/08/15	7.1	162.24	7	163.14	163.50	0.1	37,170	0.00%
2022/08/12	2	157.00	2	156.00	158.00	0	36,528	0.00%
2022/08/11	2	152.75	2	153.75	152.50	0	36,305	0.00%
2022/08/10	2	150.00	0	0.00	150.00	2	36,250	0.01%
2022/08/09	4	153.38	2	153.75	154.00	2	36,220	0.01%
2022/08/08	1	147.50	2	150.25	153.00	-1	36,151	0.00%
2022/08/05	0	0.00	3	150.50	150.50	-3	36,140	-0.01%
2022/08/04	4.1	145.37	1	144.50	146.00	3.1	35,785	0.01%
2022/08/03	2	147.25	1	146.00	147.50	1	35,343	0.00%
2022/08/02	9.1	149.66	8	149.25	148.00	1.1	35,063	0.00%
2022/08/01	3	155.67	4	156.25	155.00	-1	34,607	0.00%
2022/07/29	12.1	158.84	27	159.13	158.50	-14.9	34,030	-0.04%
2022/07/28	43	166.51	11	162.36	162.00	32	33,366	0.10%
2022/07/27	1	174.50	2	177.25	179.50	-1	32,397	0.00%
2022/07/26	5	169.00	4	168.63	170.00	1	31,648	0.00%
2022/07/25	1	174.00	0	0.00	176.00	1	31,695	0.00%
2022/07/22	3	179.00	1	177.00	177.00	2	32,085	0.01%
2022/07/21	5.1	174.25	5	175.80	177.50	0.1	32,633	0.00%
2022/07/20	7.2	169.86	7	170.57	170.50	0.2	32,356	0.00%
2022/07/19	25	164.80	24.1	165.49	164.00	0.9	31,985	0.00%
2022/07/18	9.1	163.61	8	163.19	163.50	1.1	31,886	0.00%
2022/07/15	5	155.10	9	156.22	156.50	-4	31,603	-0.01%
2022/07/14	1	153.00	1	153.50	153.50	0	31,402	0.00%
2022/07/13	1	151.50	2	158.00	149.50	-1	31,220	0.00%
2022/07/12	1	153.00	1	148.50	148.50	0	31,142	0.00%
2022/07/11	4	155.38	1	154.00	153.00	3	31,094	0.01%
2022/07/08	2	157.00	0	0.00	157.50	2	30,828	0.01%
2022/07/07	1	148.00	9	155.00	156.50	-8	30,399	-0.03%
2022/07/06	3.1	151.11	1	148.50	147.50	2.1	30,012	0.01%
2022/07/05	11	152.91	12	154.21	153.50	-1	29,996	0.00%
2022/07/04	8	151.38	4.1	151.49	149.00	4	29,582	0.01%
2022/07/01	3	148.83	5.2	149.37	146.00	-2.2	29,430	-0.01%
2022/06/30	12	159.25	10	159.50	158.50	2	29,122	0.01%
2022/06/28	12	160.13	11	163.18	161.00	1	29,070	0.00%
2022/06/27	10.1	169.85	10.1	166.61	167.50	0	29,029	0.00%
2022/06/24	2	162.75	1	160.00	160.50	1	28,920	0.00%
2022/06/23	1	158.50	2	158.75	159.00	-1	28,778	0.00%
2022/06/22	6	161.58	5	159.00	158.00	1	28,839	0.00%
2022/06/21	5	167.30	6	166.25	169.50	-1	28,464	0.00%
2022/06/20	5	161.90	6.2	160.68	157.50	-1.2	28,086	0.00%
2022/06/17	3.3	164.38	1	159.50	166.00	2.3	27,775	0.01%
2022/06/16	14.2	179.22	7	170.64	165.50	7.2	26,598	0.03%
2022/06/15	9.3	187.77	6	189.17	183.00	3.3	24,896	0.01%
2022/06/14	0	0.00	1	200.00	201.50	-1	24,619	0.00%
2022/06/13	2	200.50	0	0.00	200.00	2	24,809	0.01%
2022/06/10	2	205.50	1	205.50	206.50	1	25,100	0.00%
2022/06/09	3.1	207.02	2	206.00	206.50	1.1	25,540	0.00%
2022/06/08	1	204.00	0	0.00	204.50	1	25,585	0.00%
2022/06/07	4.1	201.11	3	200.33	200.00	1.1	25,898	0.00%
2022/06/06	1.1	203.75	0	0.00	203.50	1.1	26,165	0.00%
2022/06/02	11.1	203.77	4	203.75	203.50	7.1	26,590	0.03%
2022/06/01	4	207.13	3	205.83	205.50	1	26,890	0.00%
2022/05/31	4	214.38	7	215.43	215.50	-3	26,755	-0.01%
2022/05/30	2	212.75	4	210.38	213.00	-2	26,804	-0.01%
2022/05/27	3	203.50	2	203.75	201.50	1	26,707	0.00%
2022/05/26	9	203.50	3	204.00	201.50	6	27,153	0.02%
2022/05/25	3	211.17	8	209.19	213.00	-5	27,629	-0.02%
2022/05/24	14.2	208.95	8.5	208.26	204.00	5.7	28,654	0.02%
2022/05/23	4	216.88	3	217.33	216.00	1	28,816	0.00%
2022/05/20	1	217.00	1	220.00	217.00	0	29,177	0.00%
2022/05/19	4	216.13	3	217.17	219.00	1	29,942	0.00%
2022/05/18	0	0.00	13	224.19	222.50	-13	30,060	-0.04%
2022/05/17	3	217.50	12	217.29	219.50	-9	30,272	-0.03%
2022/05/16	10	216.35	1	216.50	214.50	9	30,309	0.03%
2022/05/13	1	213.50	4	214.49	215.00	-3	30,139	-0.01%
2022/05/12	4	211.63	2	214.25	208.50	2	30,285	0.01%
2022/05/11	2	214.00	4	211.63	212.00	-2	30,484	-0.01%
2022/05/10	13	209.23	13	211.04	216.50	0	30,940	0.00%
2022/05/09	5	211.70	6	212.25	211.00	-1	30,922	0.00%
2022/05/06	12	209.17	11	209.00	208.00	1	30,785	0.00%
2022/05/05	6	220.33	34.1	224.79	218.00	-28.1	30,673	-0.09%
2022/05/04	3	217.17	4	220.50	217.50	-1	30,545	0.00%
2022/05/03	5	213.10	22	214.05	213.50	-17	30,705	-0.06%
2022/04/29	26	213.38	6.1	212.57	213.00	19.9	31,125	0.06%
2022/04/28	19.3	207.61	6	209.33	205.50	13.3	30,759	0.04%
2022/04/27	18	210.03	17.3	211.68	216.50	0.8	30,313	0.00%
2022/04/26	1.3	200.08	0	0.00	199.50	1.3	29,572	0.00%
2022/04/25	13.3	200.13	1	202.00	202.00	12.3	29,559	0.04%
2022/04/22	3	212.33	3	211.17	210.00	0	29,503	0.00%
2022/04/21	4.3	219.54	22	219.27	220.00	-17.7	29,467	-0.06%
2022/04/20	51.1	219.20	27	217.54	220.00	24.1	29,621	0.08%
2022/04/19	22	212.32	23	210.54	210.50	-1	29,648	0.00%
2022/04/18	4	206.25	3	206.67	206.50	1	29,942	0.00%
2022/04/15	19.1	209.57	0	0.00	205.00	19.1	30,175	0.06%
2022/04/14	0.1	218.50	0.1	221.50	217.50	-0.1	30,373	0.00%
2022/04/13	2	216.04	1	218.00	216.50	1	30,535	0.00%
2022/04/12	1	219.00	1	217.50	215.00	0	30,631	0.00%
2022/04/11	7.4	218.18	4	215.50	213.50	3.4	30,835	0.01%
2022/04/08	20	230.50	18	229.56	231.00	2	30,643	0.01%
2022/04/07	35	230.74	31	233.06	227.00	4	30,609	0.01%
2022/04/06	3.1	233.29	5	234.50	230.50	-1.9	30,340	-0.01%
2022/04/01	4	243.00	4.2	244.52	243.50	-0.2	30,397	0.00%
2022/03/31	5	245.50	6	248.17	249.00	-1	30,462	0.00%
2022/03/30	17	249.21	19	248.68	248.50	-2	31,026	-0.01%
2022/03/29	1.1	246.68	2	243.25	244.00	-0.9	30,997	0.00%
2022/03/28	3	239.17	2.1	240.60	241.00	0.9	30,908	0.00%
2022/03/25	2.2	240.50	8	242.75	246.00	-5.9	30,920	-0.02%
2022/03/24	3.4	237.75	3	237.50	238.50	0.4	31,276	0.00%
2022/03/23	4	238.75	5	238.10	239.00	-1	31,287	0.00%
2022/03/22	1	230.00	3	230.50	232.00	-2	31,155	-0.01%
2022/03/21	4.1	225.77	24.2	225.61	226.00	-20.1	31,103	-0.06%
2022/03/18	6.2	218.95	0	0.00	219.50	6.2	31,121	0.02%
2022/03/17	23	226.35	25	225.10	225.50	-2	31,208	-0.01%
2022/03/16	17.2	213.42	12	213.25	212.50	5.2	31,179	0.02%
2022/03/15	13.1	216.98	9	218.11	217.50	4.1	31,113	0.01%
2022/03/14	32.1	224.30	7	225.79	225.00	25.1	31,009	0.08%
2022/03/11	23.1	235.20	20	236.00	235.50	3.1	30,728	0.01%
2022/03/10	8	238.56	8.3	238.61	241.00	-0.3	30,780	0.00%
2022/03/09	6	222.92	6	222.50	227.00	0	30,999	0.00%
2022/03/08	5	219.00	13.3	227.13	216.00	-8.3	30,961	-0.03%
2022/03/07	24.7	225.71	11	225.27	222.00	13.7	31,407	0.04%
2022/03/04	18	249.08	35	249.41	245.00	-17	31,477	-0.05%
2022/03/03	9	250.06	2.2	246.91	246.00	6.8	31,984	0.02%
2022/03/02	1	243.00	5	244.90	250.00	-4	32,633	-0.01%
2022/03/01	23	251.54	4.1	254.65	246.50	18.9	32,721	0.06%
2022/02/25	13.1	255.65	20.1	256.34	254.00	-7	32,163	-0.02%
2022/02/24	27	247.63	35	244.54	243.00	-8	31,324	-0.03%
2022/02/23	7	236.79	2.1	237.44	240.50	4.9	30,098	0.02%
2022/02/21	10	239.70	5	237.70	237.50	5	29,981	0.02%
2022/02/18	19.2	240.23	21	242.60	242.00	-1.8	29,739	-0.01%
2022/02/17	13.1	235.98	11.5	236.93	234.50	1.6	29,288	0.01%
2022/02/16	5	234.00	6.2	233.15	233.50	-1.2	29,726	0.00%
2022/02/15	7	223.14	10	223.75	222.50	-3	29,955	-0.01%
2022/02/14	2.1	217.45	1	217.00	217.50	1.1	30,312	0.00%
2022/02/11	4.1	222.99	4	223.00	222.00	0.1	30,787	0.00%
2022/02/10	5.2	220.77	5	220.80	217.50	0.2	31,135	0.00%
2022/02/09	9	215.17	25.3	213.74	221.50	-16.3	31,084	-0.05%
2022/02/08	12	204.42	13.1	205.04	205.50	-1.1	31,235	0.00%
2022/02/07	0.1	201.69	0	0.00	203.00	0.1	31,609	0.00%
2022/01/26	2.1	200.74	5	202.00	200.00	-3	32,474	-0.01%
2022/01/25	15.1	200.68	14	201.39	200.50	1.1	33,702	0.00%
2022/01/24	7.2	198.38	13	200.46	207.00	-5.8	34,432	-0.02%
2022/01/21	34.6	208.40	22.7	204.77	201.00	11.9	35,464	0.03%
2022/01/20	0	218.50	2.1	218.02	222.00	-2	36,943	-0.01%
2022/01/19	5.1	215.62	7	215.36	215.50	-1.9	37,518	-0.01%
2022/01/18	6.1	224.19	6	223.75	222.00	0.1	38,503	0.00%
2022/01/17	2	223.00	1.5	223.60	221.50	0.5	39,119	0.00%
2022/01/14	5.2	215.15	10.5	215.05	220.00	-5.3	39,465	-0.01%
2022/01/13	3.1	218.68	5	216.90	218.00	-2	39,962	0.00%
2022/01/12	5.1	214.71	7.1	215.64	216.00	-2	41,611	0.00%
2022/01/11	5.1	208.61	2	210.50	208.50	3.1	42,418	0.01%
2022/01/10	11.2	211.69	6	209.83	209.50	5.2	42,602	0.01%
2022/01/07	9.4	216.89	12	217.38	217.50	-2.7	42,644	-0.01%
2022/01/06	14.4	223.63	16	223.25	221.00	-1.7	42,499	0.00%
2022/01/05	15	232.67	15	233.53	230.00	0	42,443	0.00%
2022/01/04	15	232.87	15	234.93	237.00	0	42,333	0.00%
2022/01/03	17	234.41	15	236.73	231.00	2	42,224	0.00%
2021/12/30	6	230.67	8	232.69	231.00	-2	42,145	0.00%
2021/12/29	8.1	235.26	5.2	235.46	233.00	2.9	42,103	0.01%
2021/12/28	2	238.50	3.4	239.26	239.00	-1.4	42,363	0.00%
2021/12/27	15.2	239.49	4.1	239.95	236.00	11.1	42,571	0.03%
2021/12/24	14	238.82	7	238.14	239.00	7	42,333	0.02%
2021/12/23	7.2	236.34	11	237.59	240.00	-3.8	42,380	-0.01%
2021/12/22	1	226.00	9	227.33	227.50	-8	41,890	-0.02%
2021/12/21	3	217.83	3	220.50	222.50	0	41,888	0.00%
2021/12/20	1	218.50	1.1	218.55	218.00	-0.1	42,008	0.00%
2021/12/17	10	222.15	12.5	225.04	222.00	-2.5	41,913	-0.01%
2021/12/16	2	224.50	2	224.50	225.00	0	41,271	0.00%
2021/12/15	3	217.17	1.1	221.20	221.50	1.9	41,202	0.00%
2021/12/14	4.2	218.64	3	216.67	216.00	1.2	41,149	0.00%
2021/12/13	23	224.30	20	221.13	220.50	3	41,250	0.01%
2021/12/10	4	218.13	12.5	222.25	224.50	-8.5	41,011	-0.02%
2021/12/09	9.1	222.34	3	222.33	218.00	6.1	40,704	0.01%
2021/12/08	1.5	223.33	6	221.75	221.00	-4.5	40,307	-0.01%
2021/12/07	9.1	218.11	8	222.81	216.50	1.1	40,093	0.00%
2021/12/06	4.1	218.75	0	0.00	219.00	4.1	39,898	0.01%
2021/12/03	3	214.33	4	216.75	217.50	-1	40,230	0.00%
2021/12/02	8	219.75	2	221.75	213.00	6	40,435	0.01%
2021/12/01	14.2	223.82	7	222.79	223.50	7.2	40,183	0.02%
2021/11/30	14	221.93	36	223.22	228.00	-22	40,365	-0.05%
2021/11/29	8	208.50	9	210.72	213.00	-1	39,603	0.00%
2021/11/26	15.2	205.34	17.1	206.44	207.50	-1.9	39,141	0.00%
2021/11/25	12	204.33	15.2	206.52	210.50	-3.2	38,392	-0.01%
2021/11/24	19	199.47	8.1	199.20	198.50	11	37,769	0.03%
2021/11/23	1.4	196.74	2	198.00	197.00	-0.7	37,719	0.00%
2021/11/22	2	194.00	2	195.25	196.00	0	37,712	0.00%
2021/11/19	1	194.00	8	195.44	195.50	-7	37,944	-0.02%
2021/11/18	14.1	191.36	15.6	192.60	192.50	-1.5	37,931	0.00%
2021/11/17	3	194.83	5	196.90	198.00	-2	37,752	-0.01%
2021/11/16	8	194.88	7	194.86	195.00	1	37,770	0.00%
2021/11/15	18	198.97	5	198.30	196.00	13	37,550	0.03%
2021/11/12	11	201.27	12	202.92	202.00	-1	37,218	0.00%
2021/11/11	15	197.37	12	198.17	195.00	3	36,710	0.01%
2021/11/10	9	196.44	11	198.27	199.50	-2	36,293	-0.01%
2021/11/09	17.2	196.17	19	194.68	192.50	-1.8	36,056	0.00%
2021/11/08	6	189.25	5	189.90	190.00	1	35,453	0.00%
2021/11/05	9	187.28	17	190.24	195.00	-8	35,339	-0.02%
2021/11/04	13	192.58	14	192.04	190.00	-1	34,840	0.00%
2021/11/03	12.1	186.39	7.4	186.80	187.50	4.8	34,226	0.01%
2021/11/02	12.3	195.69	22.2	195.79	196.00	-10	33,303	-0.03%
2021/11/01	15.1	193.51	7	191.71	189.00	8.1	32,188	0.03%
2021/10/29	6	182.67	17.2	184.26	190.00	-11.2	31,402	-0.04%
2021/10/28	16	177.75	60	178.75	178.50	-44	30,448	-0.14%
2021/10/27	52	171.43	15.1	171.00	171.50	36.9	28,531	0.13%
2021/10/26	14	155.93	26	156.33	156.00	-12	28,742	-0.04%
2021/10/25	2.3	147.17	7	147.64	150.50	-4.7	29,124	-0.02%
2021/10/22	16	144.06	6	143.75	143.50	10	29,002	0.03%
2021/10/21	16	142.06	6	143.67	142.00	10	28,860	0.03%
2021/10/20	13.3	145.76	28.4	144.68	145.50	-15.1	28,646	-0.05%
2021/10/19	7	140.07	6.2	139.81	141.50	0.8	27,469	0.00%
2021/10/18	1	129.50	1	129.00	129.00	0	27,003	0.00%
2021/10/15	13	127.19	11	127.59	126.00	2	27,093	0.01%
2021/10/13	2.1	120.68	2	116.50	116.00	0.1	26,806	0.00%
2021/10/12	2.1	126.70	1	124.00	124.00	1.1	26,618	0.00%
2021/10/08	5	129.50	0	0.00	130.00	5	26,985	0.02%
2021/10/07	1.1	127.05	0	0.00	126.50	1.1	27,350	0.00%
2021/10/06	2.1	126.89	1	121.50	121.50	1.1	27,579	0.00%
2021/10/05	1	126.50	7	120.57	125.50	-6	28,182	-0.02%
2021/10/04	3	124.83	1.1	122.68	122.50	1.9	28,552	0.01%
2021/10/01	21	129.48	15	127.50	127.50	6	29,957	0.02%
2021/09/30	5	130.20	3.2	132.09	132.00	1.8	30,758	0.01%
2021/09/29	6.1	131.84	2	131.75	131.00	4.1	30,847	0.01%
2021/09/28	5.7	132.64	5	134.10	137.00	0.7	31,223	0.00%
2021/09/27	1.1	139.45	0	0.00	138.00	1.1	31,120	0.00%
2021/09/24	2	143.50	0	0.00	143.00	2	31,299	0.01%
2021/09/23	0	0.00	2	144.00	142.00	-2	31,283	-0.01%
2021/09/22	1.1	141.05	0	0.00	141.00	1.1	31,298	0.00%
2021/09/17	2	145.00	0	0.00	147.50	2	31,413	0.01%
2021/09/16	0.2	146.00	2	146.00	145.50	-1.9	31,702	-0.01%
2021/09/14	0	0.00	1	143.00	142.50	-1	32,906	0.00%
2021/09/10	1	145.01	1	144.50	145.50	0	34,822	0.00%
2021/09/09	1	143.50	0	0.00	144.00	1	35,693	0.00%
2021/09/08	8	142.37	16.2	142.98	143.00	-8.2	36,309	-0.02%
2021/09/07	9.1	150.13	9	148.11	148.50	0.1	36,278	0.00%
2021/09/06	3.4	155.34	4	155.25	154.50	-0.6	36,028	0.00%
2021/09/03	3	152.00	6	152.17	155.00	-3	36,071	-0.01%
2021/09/02	0	0.00	5	150.40	147.50	-5	36,138	-0.01%
2021/09/01	3	149.67	0	0.00	148.50	3	36,936	0.01%
2021/08/31	0	0.00	0.5	146.00	147.50	-0.5	38,702	0.00%
2021/08/30	6	147.25	8	147.88	148.00	-2	40,199	0.00%
2021/08/27	129	146.01	133.4	144.40	144.50	-4.4	40,642	-0.01%	大買/大賣/
2021/08/26	3.4	139.71	0	0.00	139.50	3.4	41,119	0.01%
2021/08/25	1	141.00	5	143.48	142.50	-4	41,272	-0.01%
2021/08/24	2	139.75	3	138.51	136.50	-1	41,305	0.00%
2021/08/23	4.6	138.44	4.3	138.00	138.00	0.3	41,850	0.00%
2021/08/20	0.3	134.00	0	0.00	134.00	0.3	41,914	0.00%
2021/08/19	13	131.42	4	131.38	131.00	9	41,943	0.02%
2021/08/18	3	129.17	90	131.88	138.00	-87	41,982	-0.21%
2021/08/17	32.2	135.92	5	130.20	128.50	27.2	42,183	0.06%
2021/08/16	3	132.50	1	133.50	136.50	2	42,389	0.00%
2021/08/13	5.1	137.17	26	135.00	135.00	-20.9	42,727	-0.05%
2021/08/12	11	140.50	81	140.70	142.00	-70	42,740	-0.16%
2021/08/11	52	139.87	1.6	137.56	138.50	50.4	42,965	0.12%
2021/08/10	2	140.50	57	140.98	141.00	-55	43,419	-0.13%
2021/08/09	0	0.00	5	146.00	145.00	-5	43,941	-0.01%
2021/08/06	6	146.42	4	145.63	146.00	2	44,561	0.00%
2021/08/05	135	149.27	106	149.88	148.50	29	44,987	0.06%	大買/大賣/
2021/08/04	11	148.09	2.2	149.14	147.00	8.8	45,362	0.02%
2021/08/03	153	149.08	33	148.73	150.00	120	45,466	0.26%	大買/鉅額交易
2021/08/02	5	145.60	2	145.25	145.50	3	45,164	0.01%
2021/07/30	34.2	149.37	21	146.64	146.00	13.2	45,517	0.03%
2021/07/29	4.4	151.27	22.3	150.83	151.50	-17.9	45,311	-0.04%
2021/07/28	5.1	132.54	7.1	134.93	138.00	-2	44,177	0.00%
2021/07/27	3.2	139.48	16	143.13	142.00	-12.8	44,252	-0.03%
2021/07/26	10	143.35	7	144.86	146.00	3	44,447	0.01%
2021/07/23	17.3	143.58	7	142.78	139.50	10.3	45,863	0.02%
2021/07/22	5	144.40	8	144.56	146.50	-3	45,892	-0.01%
2021/07/21	7	142.50	8.6	140.72	137.50	-1.6	45,871	0.00%
2021/07/20	1.1	141.82	8	141.19	141.50	-6.9	46,677	-0.01%
2021/07/19	3	143.00	5	142.90	142.00	-2	46,741	0.00%
2021/07/16	6.5	143.42	6	143.83	143.50	0.5	46,909	0.00%
2021/07/15	12	144.13	5	143.40	143.50	7	46,916	0.01%
2021/07/14	5	141.50	15.2	142.26	143.00	-10.2	46,657	-0.02%
2021/07/13	14	140.89	14.9	139.54	136.00	-0.9	46,685	0.00%
2021/07/12	23	141.78	12	142.79	140.50	11	46,350	0.02%
2021/07/09	7	140.79	18	142.22	142.50	-11	45,699	-0.02%
2021/07/08	26.8	142.94	24.1	143.41	141.00	2.6	45,170	0.01%
2021/07/07	7.3	136.16	11.2	137.55	137.00	-3.9	43,617	-0.01%
2021/07/06	2	133.25	2.2	133.18	132.50	-0.2	42,823	0.00%
2021/07/05	12	131.29	8.2	132.20	132.00	3.9	42,622	0.01%
2021/07/02	4	126.75	2	127.50	126.50	2	42,212	0.00%
2021/07/01	8.1	123.01	14	123.89	123.50	-5.9	42,277	-0.01%
2021/06/30	1	128.50	1	129.00	129.00	0	42,027	0.00%
2021/06/29	1	130.00	1	128.00	127.50	0	42,316	0.00%
2021/06/28	4	127.37	7	127.79	129.00	-3	42,459	-0.01%
2021/06/25	9.1	128.33	8.4	128.18	127.50	0.7	43,049	0.00%
2021/06/24	11.1	133.70	3.2	132.31	131.00	7.9	42,902	0.02%
2021/06/23	12.6	134.98	9	133.17	132.00	3.6	42,736	0.01%
2021/06/22	23	137.41	11	134.95	134.50	12	42,414	0.03%
2021/06/21	23	134.04	24	132.00	131.00	-1	41,300	0.00%
2021/06/18	26	136.21	11.1	137.26	130.00	14.9	40,949	0.04%
2021/06/17	4	130.63	15	133.17	134.00	-11	40,204	-0.03%
2021/06/16	5	129.80	3	128.83	126.00	2	39,790	0.01%
2021/06/15	2	128.00	2	127.00	127.00	0	39,540	0.00%
2021/06/11	12	127.17	9	125.78	124.50	3	39,293	0.01%
2021/06/10	8	127.38	16	128.75	129.00	-8	38,866	-0.02%
2021/06/09	10	128.60	17	128.71	127.00	-7	38,364	-0.02%
2021/06/08	42	128.71	25	129.98	125.50	17	37,625	0.05%
2021/06/07	42.3	121.60	54	123.82	127.50	-11.7	35,915	-0.03%
2021/06/04	26.1	118.04	52	118.49	117.50	-25.9	34,528	-0.08%
2021/06/03	95	121.37	92	120.71	121.50	3	34,260	0.01%
2021/06/02	11	111.77	6	112.75	110.50	5	33,571	0.01%
2021/06/01	7	113.36	4	113.63	113.00	3	33,590	0.01%
2021/05/31	7	108.43	14.1	110.13	112.50	-7.1	33,698	-0.02%
2021/05/28	3	104.33	9	104.94	104.50	-6	33,554	-0.02%
2021/05/27	7.1	101.01	3	100.63	101.00	4.1	33,888	0.01%
2021/05/26	8	105.00	4.6	103.48	103.00	3.4	34,331	0.01%
2021/05/25	3	106.17	9	107.17	105.50	-6	35,061	-0.02%
2021/05/24	10.3	101.36	4	102.00	103.50	6.3	36,108	0.02%
2021/05/21	7	98.61	10.3	99.21	100.50	-3.3	37,302	-0.01%
2021/05/20	20	98.33	13	97.63	94.60	7	37,401	0.02%
2021/05/19	8.5	98.12	6	98.68	98.10	2.5	37,295	0.01%
2021/05/18	8	97.76	4	98.85	99.70	4	37,232	0.01%
2021/05/17	65	94.96	73.2	95.41	93.10	-8.2	37,215	-0.02%
2021/05/14	28	98.54	30.1	98.01	95.00	-2.1	37,677	-0.01%
2021/05/13	8.3	87.04	11	90.90	94.60	-2.7	38,375	-0.01%
2021/05/12	3	94.53	6	91.92	91.20	-3	38,151	-0.01%
2021/05/11	1	99.50	0.5	100.00	96.40	0.5	37,916	0.00%
2021/05/10	7	105.21	2	101.50	101.50	5	37,896	0.01%
2021/05/07	2	107.00	1.1	108.87	106.50	0.9	37,982	0.00%
2021/05/06	0	0.00	4	103.88	106.50	-4	37,971	-0.01%
2021/05/05	3	101.23	2	104.00	99.00	1	37,700	0.00%
2021/05/04	9.2	105.91	6.3	104.38	104.50	2.9	37,873	0.01%
2021/05/03	8.2	110.96	11	111.68	109.50	-2.8	37,914	-0.01%
2021/04/29	34.5	116.16	45.2	115.49	115.00	-10.7	38,351	-0.03%
2021/04/28	29	111.98	21.6	110.20	112.50	7.4	36,899	0.02%
2021/04/27	11	101.91	9	102.06	102.50	2	36,684	0.01%
2021/04/26	15	96.35	34.8	98.40	99.80	-19.8	36,282	-0.05%
2021/04/23	0	0.00	12	93.74	94.20	-12	35,756	-0.03%
2021/04/22	1	92.50	17	94.47	90.80	-16	36,308	-0.04%
2021/04/21	9	93.04	4	93.18	92.60	5	36,378	0.01%
2021/04/20	5	92.74	0	0.00	93.30	5	37,309	0.01%
2021/04/19	1	93.10	39	92.82	93.20	-38	38,595	-0.10%
2021/04/16	22.1	87.99	3	90.00	90.10	19.1	38,726	0.05%
2021/04/15	2	88.10	3	87.97	87.90	-1	39,070	0.00%
2021/04/14	7.1	86.78	1	87.40	87.50	6.1	39,642	0.02%
2021/04/13	6.4	89.78	4	88.75	88.00	2.4	41,201	0.01%
2021/04/12	42.1	91.03	32.5	89.82	89.60	9.6	42,270	0.02%
2021/04/09	2	92.30	6	91.78	91.70	-4	43,353	-0.01%
2021/04/08	51	91.14	50	92.83	92.90	1	43,479	0.00%
2021/04/07	4	91.53	8	92.65	91.40	-4	43,664	-0.01%
2021/04/06	1	92.50	2	92.95	93.10	-1	43,839	0.00%
2021/04/01	26	91.98	21	91.70	91.60	5	43,770	0.01%
2021/03/31	3	91.50	10	91.65	91.50	-7	43,520	-0.02%
2021/03/30	13.1	91.98	11	92.80	91.20	2.1	43,491	0.00%
2021/03/29	24.3	89.81	22	89.48	89.80	2.3	43,283	0.01%
2021/03/26	5	89.96	6	89.08	89.90	-1	43,297	0.00%
2021/03/25	6.2	86.07	0	0.00	85.90	6.2	43,389	0.01%
2021/03/24	55	88.47	56	87.91	87.90	-1	43,405	0.00%
2021/03/23	1	87.70	2	89.70	88.00	-1	44,490	0.00%
2021/03/22	4.4	88.09	2	87.70	87.70	2.4	45,900	0.01%
2021/03/19	42.1	90.37	38.1	89.00	89.00	4	46,716	0.01%
2021/03/18	56	93.08	53.1	92.13	92.10	2.9	46,643	0.01%
2021/03/17	50	91.13	50	90.90	90.90	0	47,115	0.00%
2021/03/16	5	91.06	6	91.27	90.70	-1	47,263	0.00%
2021/03/15	2.2	90.62	1	90.60	90.60	1.2	47,636	0.00%
2021/03/12	12.2	91.94	1	91.50	91.50	11.2	47,867	0.02%
2021/03/11	12.1	90.94	10	91.32	92.90	2.1	47,966	0.00%
2021/03/10	12	88.83	15	89.24	88.70	-3	48,491	-0.01%
2021/03/09	7.1	87.58	4	87.35	86.60	3.1	48,790	0.01%
2021/03/08	59	92.33	56	90.84	90.20	3	48,940	0.01%
2021/03/05	70	91.76	66	91.35	91.20	4	50,104	0.01%
2021/03/04	16	92.43	10	92.75	92.70	6	52,442	0.01%
2021/03/03	6.2	92.15	6	93.02	91.80	0.2	53,757	0.00%
2021/03/02	17.1	96.51	13	96.73	94.30	4.1	55,577	0.01%
2021/02/26	38	96.22	43	96.60	97.50	-5	56,057	-0.01%
2021/02/25	46.4	96.45	28	96.85	95.60	18.4	56,942	0.03%
2021/02/24	20.1	100.33	17.4	100.74	97.00	2.7	57,015	0.00%
2021/02/23	57.3	97.17	107.1	99.74	99.60	-49.8	55,581	-0.09%	大賣/
2021/02/22	86.2	94.86	89	95.30	95.40	-2.8	54,311	-0.01%
2021/02/19	29	91.21	29	91.68	91.60	0	53,977	0.00%
2021/02/18	20	91.25	20.5	91.59	91.60	-0.5	54,251	0.00%
2021/02/17	42	91.14	44.2	91.62	91.60	-2.2	54,421	0.00%
2021/02/05	31.2	85.99	32	86.83	89.70	-0.8	54,179	0.00%
2021/02/04	73	83.44	68	83.65	84.10	5	53,694	0.01%
2021/02/03	36.5	88.19	34	87.43	86.30	2.5	53,575	0.00%
2021/02/02	38	87.38	39	88.35	88.70	-1	54,535	0.00%
2021/02/01	18	85.64	17	86.22	85.80	1	54,538	0.00%
2021/01/29	40	88.02	29	87.46	86.50	11	55,129	0.02%
2021/01/28	36.1	88.53	31.8	88.34	88.10	4.3	55,493	0.01%
2021/01/27	8	92.73	11	94.10	92.60	-3	55,971	-0.01%
2021/01/26	77.2	96.20	67	95.97	94.00	10.2	56,395	0.02%
2021/01/25	27.3	97.11	20	97.34	95.70	7.3	57,058	0.01%
2021/01/22	42	99.83	19.1	98.62	101.00	23	57,884	0.04%
2021/01/21	28	94.44	37	94.81	95.60	-9	59,732	-0.02%
2021/01/20	34	92.88	31	93.43	92.40	3	61,407	0.00%
2021/01/19	9	96.27	22	96.50	96.40	-13	61,789	-0.02%
2021/01/18	45	96.17	26	96.64	95.00	19	61,976	0.03%
2021/01/15	20	97.41	39	98.65	100.00	-19	61,555	-0.03%
2021/01/14	19	97.08	16	97.49	96.70	3	61,284	0.00%
2021/01/13	46	99.51	12	99.32	97.60	34	61,781	0.06%
2021/01/12	37	97.24	56	97.68	99.40	-19	61,431	-0.03%
2021/01/11	6	92.47	17.2	93.74	94.90	-11.2	60,811	-0.02%
2021/01/08	11	90.09	22	90.26	90.20	-11	61,011	-0.02%
2021/01/07	14.1	92.68	15	93.20	92.10	-1	61,312	0.00%
2021/01/06	86.2	93.91	251	95.65	91.10	-164.8	61,376	-0.27%	大賣/鉅額交易
2021/01/05	197	93.91	45.2	92.04	94.30	151.8	60,159	0.25%	大買/鉅額交易
2021/01/04	37	91.09	79	90.20	90.50	-42	60,302	-0.07%
2020/12/31	36	87.40	52	87.15	87.40	-16	60,960	-0.03%
2020/12/30	21	87.11	23	87.19	86.90	-2	61,035	0.00%
2020/12/29	14	85.49	8	85.65	85.70	6	61,404	0.01%
2020/12/28	3.1	84.96	7	85.00	85.30	-4	61,824	-0.01%
2020/12/25	5.1	84.51	2	85.70	84.00	3.1	62,192	0.00%
2020/12/24	7	84.74	4	85.73	84.50	3	63,048	0.00%
2020/12/23	10	85.45	13	84.43	86.20	-3	63,601	0.00%
2020/12/22	8	83.20	1	84.30	82.10	7	63,628	0.01%
2020/12/21	47.1	82.59	43	82.79	84.40	4.1	63,914	0.01%
2020/12/18	20	86.27	7	86.87	85.60	13	63,587	0.02%
2020/12/17	44	87.42	25	88.29	86.00	19	63,837	0.03%
2020/12/16	25	87.35	23.3	87.59	86.70	1.7	63,035	0.00%
2020/12/15	13	84.67	26	85.34	85.80	-13	61,831	-0.02%
2020/12/14	6	83.85	13	83.68	83.80	-7	61,512	-0.01%
2020/12/11	30	82.34	38	83.47	81.60	-8	61,773	-0.01%
2020/12/10	10	82.41	4	82.40	82.20	6	62,338	0.01%
2020/12/09	20	83.46	16	84.61	83.20	4	62,771	0.01%
2020/12/08	5	83.64	8	83.51	84.50	-3	62,827	0.00%
2020/12/07	5	82.50	10.2	82.56	82.00	-5.2	62,863	-0.01%
2020/12/04	21.6	82.05	30	81.50	81.30	-8.4	62,840	-0.01%
2020/12/03	19.1	83.92	16	84.12	83.70	3.1	62,580	0.00%
2020/12/02	45	85.68	24	85.86	85.20	21	63,063	0.03%
2020/12/01	53.1	86.08	22	87.80	84.70	31.1	63,151	0.05%
2020/11/30	12	90.91	27.6	92.18	89.90	-15.6	62,581	-0.02%
2020/11/27	32.3	90.09	47	90.19	90.40	-14.7	60,742	-0.02%
2020/11/26	29	86.69	41.2	88.01	89.60	-12.2	60,438	-0.02%
2020/11/25	48.2	83.08	55	82.91	83.10	-6.8	58,650	-0.01%
2020/11/24	74	82.46	90	82.71	82.00	-16	58,605	-0.03%
2020/11/23	55.1	78.08	33	77.92	78.70	22.1	57,910	0.04%
2020/11/20	0.1	75.68	3	75.23	75.70	-2.9	57,502	-0.01%
2020/11/19	9	75.24	25	74.95	74.90	-16	58,172	-0.03%
2020/11/18	5	75.02	8	75.10	75.50	-3	59,352	-0.01%
2020/11/17	42	75.69	10	75.63	74.60	32	61,134	0.05%
2020/11/16	0	0.00	2	74.60	74.60	-2	62,521	0.00%
2020/11/13	4	73.18	7	72.67	74.10	-3	63,706	0.00%
2020/11/12	21	73.84	13.2	73.99	72.60	7.8	64,521	0.01%
2020/11/11	23	73.63	43	73.58	74.30	-20	65,185	-0.03%
2020/11/10	50	71.78	34	71.54	71.50	16	66,517	0.02%
2020/11/09	16	69.54	18	69.78	69.50	-2	69,019	0.00%
2020/11/06	30	70.13	24	70.33	68.80	6	71,463	0.01%
2020/11/05	12.1	68.65	21	69.02	68.80	-8.9	72,740	-0.01%
2020/11/04	34	67.76	33	67.72	68.80	1	72,944	0.00%
2020/11/03	12	66.21	10	66.42	66.30	2	72,802	0.00%
2020/11/02	34	66.10	39	66.27	65.20	-5	73,546	-0.01%
2020/10/30	35	68.91	37	68.56	68.20	-2	74,091	0.00%
2020/10/29	68	68.25	32	68.52	67.90	36	73,573	0.05%
2020/10/28	87	76.24	78	75.21	74.90	9	71,088	0.01%
2020/10/27	31	82.75	16	83.14	81.60	15	70,088	0.02%
2020/10/26	18	84.50	25	84.92	85.40	-7	70,887	-0.01%
2020/10/23	22	85.84	9	86.06	85.10	13	71,376	0.02%
2020/10/22	49	85.98	51	86.23	87.30	-2	72,429	0.00%
2020/10/21	23	87.22	11	87.12	86.40	12	72,400	0.02%
2020/10/20	12	86.17	29	86.35	88.00	-17	71,906	-0.02%
2020/10/19	57	86.36	62	86.69	85.50	-5	71,528	-0.01%
2020/10/16	80	86.03	121.1	86.25	83.70	-41.1	71,336	-0.06%	大賣/
2020/10/15	136	86.78	129	86.76	85.50	7	71,712	0.01%	大買/大賣/
2020/10/14	21	85.80	25	85.69	85.60	-4	71,470	-0.01%
2020/10/13	54	84.07	42	84.19	85.50	12	71,194	0.02%
2020/10/12	64	85.56	49	85.70	85.20	15	70,769	0.02%
2020/10/08	69.1	82.75	106	83.25	84.80	-36.9	69,865	-0.05%	大賣/
2020/10/07	22	78.58	22	78.75	79.00	0	68,398	0.00%
2020/10/06	43	78.36	27	78.41	77.70	16	68,258	0.02%
2020/10/05	26	76.27	34	76.11	78.20	-8	67,908	-0.01%
2020/09/30	21	73.90	22	74.08	74.40	-1	67,513	0.00%
2020/09/29	58	75.39	43	75.71	74.10	15	67,447	0.02%
2020/09/28	67	76.51	55	76.79	77.50	12	67,495	0.02%
2020/09/25	38	72.37	50	72.11	72.50	-12	68,043	-0.02%
2020/09/24	23	74.73	30	74.50	73.80	-7	68,601	-0.01%
2020/09/23	15	77.61	13	78.01	77.30	2	68,536	0.00%
2020/09/22	27	78.42	21	78.35	77.40	6	69,533	0.01%
2020/09/21	11	78.12	17	78.41	78.90	-6	70,822	-0.01%
2020/09/18	38	78.89	25	79.06	78.20	13	70,780	0.02%
2020/09/17	34	78.82	25	79.11	80.20	9	71,756	0.01%
2020/09/16	21	77.83	32	77.81	77.90	-11	71,586	-0.02%
2020/09/15	111	77.96	91	77.81	76.30	20	71,361	0.03%	大買/
2020/09/14	18	74.90	22	75.12	76.00	-4	70,461	-0.01%
2020/09/11	15	72.43	19	72.58	72.30	-4	70,578	-0.01%
2020/09/10	7	72.67	8	73.89	72.90	-1	70,539	0.00%
2020/09/09	8	71.76	7	72.06	73.90	1	70,631	0.00%
2020/09/08	9	73.63	3	73.93	73.20	6	70,710	0.01%
2020/09/07	45	73.15	49	72.89	72.10	-4	70,942	-0.01%
2020/09/04	17	76.44	16	76.92	75.70	1	71,624	0.00%
2020/09/03	17	78.60	11	78.79	78.60	6	72,189	0.01%
2020/09/02	9	76.66	6	77.05	76.80	3	71,634	0.00%
2020/09/01	18	76.01	22	74.51	77.40	-4	71,278	-0.01%
2020/08/31	23	75.93	9	75.18	73.60	14	70,230	0.02%
2020/08/28	23	75.70	41	75.76	74.50	-18	70,159	-0.03%
2020/08/27	29	78.77	10	78.76	77.30	19	69,615	0.03%
2020/08/26	5	79.54	17	79.93	79.60	-12	70,441	-0.02%
2020/08/25	30	79.82	24	80.14	78.70	6	71,019	0.01%
2020/08/24	88	78.58	96	78.95	79.20	-8	70,251	-0.01%
2020/08/21	40	81.40	42	81.58	80.60	-2	69,177	0.00%
2020/08/20	30	84.47	50	80.93	79.70	-20	67,258	-0.03%
2020/08/19	29	87.00	25.1	87.40	88.50	3.9	65,728	0.01%
2020/08/18	11	83.96	31	84.12	84.10	-20	64,433	-0.03%
2020/08/17	29	83.85	25	84.09	83.00	4	63,683	0.01%
2020/08/14	86	83.38	86	82.51	85.00	0	62,732	0.00%
2020/08/13	74.1	87.80	45	86.59	80.60	29.1	60,857	0.05%
2020/08/12	42	85.99	50	86.63	89.00	-8	58,690	-0.01%
2020/08/11	46	79.56	22	80.49	81.60	24	56,951	0.04%
2020/08/10	15	76.60	7.7	76.17	76.00	7.3	55,194	0.01%
2020/08/07	13	75.75	21	75.61	75.50	-8	54,697	-0.01%
2020/08/06	33	75.03	163	75.98	76.10	-130	54,167	-0.24%	大賣/鉅額交易
2020/08/05	428	73.65	295	73.46	73.70	133	52,876	0.25%	大買/大賣/鉅額交易
2020/08/04	8	66.85	10	67.02	67.00	-2	51,476	0.00%
2020/08/03	8	63.98	7	63.84	63.40	1	51,017	0.00%
2020/07/31	14	63.72	74	64.87	64.30	-60	51,372	-0.12%
2020/07/30	19	61.84	69	61.95	62.90	-50	50,629	-0.10%
2020/07/29	24	58.12	12	58.77	59.00	12	49,351	0.02%
2020/07/28	11	58.54	14	58.50	59.40	-3	48,793	-0.01%
2020/07/27	13	56.34	20	56.30	56.50	-7	48,176	-0.01%
2020/07/24	3	55.87	9	54.86	54.70	-6	49,017	-0.01%
2020/07/23	3	56.97	7	56.37	56.30	-4	49,234	-0.01%
2020/07/22	17	56.89	18	56.66	56.50	-1	49,184	0.00%
2020/07/21	39	55.95	42	56.18	56.60	-3	48,638	-0.01%
2020/07/20	8	52.51	5	52.74	53.40	3	47,666	0.01%
2020/07/17	4	51.90	1	50.80	50.80	3	47,414	0.01%
2020/07/16	10	52.16	5	52.28	52.40	5	47,493	0.01%
2020/07/15	7	52.07	11	53.32	51.80	-4	47,550	-0.01%
2020/07/14	14	52.71	9	52.86	52.20	5	47,732	0.01%
2020/07/13	3	54.03	0	0.00	53.90	3	47,803	0.01%
2020/07/10	8	55.13	7	55.21	54.40	1	48,323	0.00%
2020/07/09	0	0.00	3	56.63	56.50	-3	48,738	-0.01%
2020/07/08	7	56.61	4	56.20	56.30	3	49,117	0.01%
2020/07/07	4	56.08	13	55.98	55.90	-9	48,970	-0.02%
2020/07/06	15	56.90	8	57.10	57.30	7	48,832	0.01%
2020/07/03	11	51.70	6	51.37	53.50	5	48,232	0.01%
2020/07/02	4	50.18	9	50.26	50.80	-5	47,947	-0.01%
2020/07/01	12	50.11	10	49.98	49.45	2	47,983	0.00%
2020/06/30	7	49.36	22	49.55	50.10	-15	47,110	-0.03%
2020/06/29	3	46.83	1	46.85	46.30	2	46,253	0.00%
2020/06/24	8	46.74	7	47.36	47.00	1	46,104	0.00%
2020/06/23	3	46.32	1	46.10	46.10	2	45,327	0.00%
2020/06/22	3	45.98	29	46.02	45.85	-26	45,315	-0.06%
2020/06/19	9	45.96	6	45.70	45.95	3	45,664	0.01%
2020/06/18	14	45.68	8	45.48	45.75	6	45,725	0.01%
2020/06/17	16	45.24	15	45.25	45.00	1	45,501	0.00%
2020/06/16	16	45.14	64	45.05	45.00	-48	45,354	-0.11%
2020/06/15	17	44.18	0	0.00	44.00	17	45,893	0.04%
2020/06/12	40	44.74	8	44.88	44.80	32	45,967	0.07%
2020/06/11	72	45.84	173	45.38	44.65	-101	45,829	-0.22%	大賣/鉅額交易
2020/06/10	7	45.06	9	45.16	45.20	-2	44,609	0.00%
2020/06/09	2	43.40	25	43.59	43.30	-23	43,921	-0.05%
2020/06/08	11	44.20	5	44.25	43.85	6	44,642	0.01%
2020/06/05	38	44.91	15	45.16	44.80	23	44,671	0.05%
2020/06/04	22	44.46	14	44.41	44.80	8	44,895	0.02%
2020/06/03	66	43.74	88	43.49	43.80	-22	44,819	-0.05%
2020/06/02	112	44.53	66	44.42	43.40	46	44,441	0.10%	大買/
2020/06/01	43	42.68	17	43.88	44.10	26	43,713	0.06%
2020/05/29	6	40.36	66	40.28	40.10	-60	42,868	-0.14%
2020/05/28	3	40.80	19	40.97	40.40	-16	43,321	-0.04%
2020/05/27	8	40.05	0	0.00	39.90	8	43,190	0.02%
2020/05/26	42	40.10	2	39.98	40.00	40	43,422	0.09%
2020/05/25	7	39.21	1	39.40	39.40	6	43,314	0.01%
2020/05/22	11	39.67	7	39.59	39.15	4	43,210	0.01%
2020/05/21	4	40.39	3	40.53	40.75	1	42,963	0.00%
2020/05/20	66	39.69	8	39.75	39.60	58	42,730	0.14%
2020/05/19	9	39.03	9	38.36	39.10	0	42,249	0.00%
2020/05/18	9	40.53	2	39.93	39.55	7	40,794	0.02%
2020/05/15	6	43.95	52	43.99	43.90	-46	39,772	-0.12%
2020/05/14	5	43.22	12	43.75	42.80	-7	39,458	-0.02%
2020/05/13	4	45.26	5	44.78	44.70	-1	39,414	0.00%
2020/05/12	2	44.80	0	0.00	45.00	2	39,518	0.01%
2020/05/11	4	45.34	8	45.29	44.95	-4	40,066	-0.01%
2020/05/08	8	44.89	2	44.73	44.70	6	39,944	0.02%
2020/05/07	2	43.85	3	44.37	44.30	-1	39,895	0.00%
2020/05/06	0	0.00	18	43.02	43.05	-18	39,295	-0.05%
2020/05/05	32	43.18	9	42.92	42.50	23	39,282	0.06%
2020/05/04	4	41.76	2	42.55	43.00	2	39,354	0.01%
2020/04/30	10	42.88	6	42.78	42.85	4	39,758	0.01%
2020/04/29	21	41.42	28	41.64	42.00	-7	39,510	-0.02%
2020/04/28	3	39.40	0	0.00	39.45	3	38,831	0.01%
2020/04/27	1	38.30	2	38.20	38.30	-1	38,629	0.00%
2020/04/24	2	37.60	1	37.55	37.45	1	38,706	0.00%
2020/04/23	0	0.00	1	37.65	37.60	-1	38,911	0.00%
2020/04/22	3	36.87	1	36.70	37.45	2	39,313	0.01%
2020/04/21	3	36.70	0	0.00	36.65	3	39,455	0.01%
2020/04/17	3	38.97	9	38.10	38.10	-6	40,384	-0.01%
2020/04/16	10	37.92	7	38.03	38.10	3	40,082	0.01%
2020/04/15	34	38.36	21	38.80	37.40	13	39,668	0.03%
2020/04/14	33	38.01	3	37.90	38.15	30	38,970	0.08%
2020/04/13	23	36.32	28	36.06	35.55	-5	38,277	-0.01%
2020/04/10	16	34.79	16	34.79	35.00	0	37,686	0.00%
2020/04/09	13	34.68	7	35.25	34.70	6	37,724	0.02%
2020/04/08	20	33.77	16	33.65	34.00	4	37,357	0.01%
2020/04/07	6	33.43	11	32.78	33.15	-5	36,620	-0.01%
2020/04/06	10	31.04	5	31.35	31.35	5	35,705	0.01%
2020/04/01	19	31.83	20	31.85	31.70	-1	35,234	0.00%
2020/03/31	19	32.08	13	32.42	32.00	6	35,038	0.02%
2020/03/30	1	30.40	11	30.54	30.90	-10	34,207	-0.03%
2020/03/27	4	31.00	3	31.70	30.25	1	34,448	0.00%
2020/03/26	7	30.96	42	31.00	31.00	-35	34,488	-0.10%
2020/03/25	7	31.16	10	30.95	31.10	-3	34,099	-0.01%
2020/03/24	92	28.81	2	29.00	28.60	90	33,725	0.27%
2020/03/23	24	27.19	1	27.50	27.05	23	33,364	0.07%
2020/03/20	5	27.05	2	26.18	27.05	3	33,143	0.01%
2020/03/19	16	25.62	15	25.27	24.60	1	33,038	0.00%
2020/03/18	17	27.05	10	26.90	26.20	7	32,226	0.02%
2020/03/17	14	27.44	8	27.35	26.50	6	31,953	0.02%
2020/03/16	13	31.16	6	29.33	28.40	7	31,401	0.02%
2020/03/13	0	0.00	1	30.40	31.45	-1	31,149	0.00%
2020/03/12	10	34.19	5	33.79	33.70	5	30,591	0.02%
2020/03/11	7	38.84	7	37.50	37.40	0	29,728	0.00%
2020/03/10	8	37.98	5	38.88	38.95	3	29,350	0.01%
2020/03/09	7	40.78	3	40.67	39.50	4	28,782	0.01%
2020/03/06	1	41.70	0	0.00	41.60	1	28,629	0.00%
2020/03/05	4	42.34	2	42.98	41.90	2	29,206	0.01%
2020/03/04	5	41.37	5	41.78	41.40	0	28,573	0.00%
2020/03/03	2	42.15	2	41.45	41.45	0	28,765	0.00%
2020/03/02	2	38.88	2	39.08	39.25	0	28,375	0.00%
2020/02/27	9	40.07	6	39.73	40.00	3	28,339	0.01%
2020/02/26	4	41.73	4	41.96	41.25	0	28,229	0.00%
2020/02/24	3	42.15	6	41.93	42.45	-3	28,228	-0.01%
2020/02/20	2	42.85	4	42.38	42.00	-2	28,511	-0.01%
2020/02/19	1	41.90	1	41.75	41.75	0	28,704	0.00%
2020/02/18	1	40.90	2	40.98	41.10	-1	29,215	0.00%
2020/02/17	0	0.00	2	41.35	41.35	-2	29,396	-0.01%
2020/02/14	7	41.60	16	41.65	41.50	-9	29,899	-0.03%
2020/02/13	10	42.40	14	42.56	42.05	-4	30,681	-0.01%
2020/02/12	3	41.63	8	42.10	42.85	-5	31,059	-0.02%
2020/02/11	7	40.47	2	40.65	40.30	5	30,346	0.02%
2020/02/10	4	38.71	4	38.85	39.85	0	30,380	0.00%
2020/02/07	2	39.13	0	0.00	38.90	2	30,561	0.01%
2020/02/06	4	40.14	2	39.95	40.20	2	30,529	0.01%
2020/02/05	3	39.52	5	39.32	39.15	-2	30,330	-0.01%
2020/02/04	9	38.38	16	39.53	40.25	-7	29,924	-0.02%
2020/02/03	4	36.18	9	35.74	36.75	-5	29,326	-0.02%
2020/01/31	17	38.66	5	38.44	38.65	12	29,221	0.04%
2020/01/30	7	40.38	2	40.43	40.35	5	28,739	0.02%
2020/01/20	14	44.50	9	44.33	44.80	5	28,516	0.02%
2020/01/17	6	43.68	6	43.25	43.25	0	28,408	0.00%
2020/01/16	7	44.07	7	43.62	43.60	0	28,750	0.00%
2020/01/15	8	44.88	7	44.82	44.75	1	28,458	0.00%
2020/01/14	12	45.39	31	45.24	45.40	-19	29,106	-0.07%
2020/01/13	16	43.83	3	43.35	43.90	13	28,019	0.05%
2020/01/10	2	42.05	9	42.19	42.40	-7	27,883	-0.03%
2020/01/09	0	0.00	1	41.10	41.05	-1	28,095	0.00%
2020/01/08	6	40.62	3	40.45	40.45	3	28,732	0.01%
2020/01/07	5	41.32	6	41.38	41.30	-1	29,020	0.00%
2020/01/06	13	41.33	11	41.46	41.35	2	29,488	0.01%
2020/01/03	6	42.90	11	42.95	42.50	-5	29,657	-0.02%
2020/01/02	15	43.60	10	43.47	43.60	5	29,556	0.02%
2019/12/31	4	41.93	4	42.00	42.00	0	29,407	0.00%
2019/12/30	0	0.00	1	41.75	41.80	-1	29,720	0.00%
2019/12/27	2	41.45	3	41.63	41.65	-1	29,875	0.00%
2019/12/26	4	41.16	7	41.14	41.10	-3	30,009	-0.01%
2019/12/25	12	41.57	7	41.57	41.50	5	30,110	0.02%
2019/12/24	27	41.79	19	42.13	42.25	8	30,221	0.03%
2019/12/23	17	42.02	34	41.50	41.50	-17	29,838	-0.06%
2019/12/20	0	0.00	2	43.95	44.10	-2	29,535	-0.01%
2019/12/19	1	44.20	1	43.90	43.90	0	29,698	0.00%
2019/12/18	5	45.08	5	45.02	44.80	0	29,918	0.00%
2019/12/17	5	45.87	0	0.00	45.75	5	30,235	0.02%
2019/12/16	0	0.00	1	45.40	45.40	-1	30,282	0.00%
2019/12/13	2	44.00	0	0.00	44.30	2	30,577	0.01%
2019/12/12	4	44.98	4	44.80	44.75	0	30,970	0.00%
2019/12/10	2	43.65	0	0.00	44.00	2	32,413	0.01%
2019/12/09	1	44.50	0	0.00	44.35	1	32,396	0.00%
2019/12/06	14	45.06	3	44.97	44.75	11	33,039	0.03%
2019/12/05	3	44.73	0	0.00	44.60	3	33,533	0.01%
2019/12/04	1	44.40	0	0.00	44.20	1	34,215	0.00%
2019/12/02	7	44.83	0	0.00	44.15	7	36,548	0.02%
2019/11/29	10	46.49	7	47.14	46.15	3	37,032	0.01%
2019/11/28	9	47.78	8	47.76	47.00	1	36,977	0.00%
2019/11/27	8	47.15	1	47.20	47.00	7	36,689	0.02%
2019/11/26	9	46.82	8	46.57	46.35	1	36,692	0.00%
2019/11/25	11	46.71	5	46.35	46.35	6	36,504	0.02%
2019/11/22	19	47.87	16	47.17	47.00	3	36,500	0.01%
2019/11/21	20	48.00	21	48.06	48.00	-1	36,640	0.00%
2019/11/20	3	48.67	7	48.01	48.80	-4	37,003	-0.01%
2019/11/19	11	48.71	2	49.13	48.55	9	37,762	0.02%
2019/11/18	8	49.52	3	49.40	49.65	5	37,745	0.01%
2019/11/15	40	49.53	42	49.53	48.50	-2	37,910	-0.01%
2019/11/14	17	48.48	15	48.47	48.10	2	37,402	0.01%
2019/11/13	15	48.23	6	48.33	48.30	9	37,744	0.02%
2019/11/12	9	48.87	19	49.04	50.00	-10	38,117	-0.03%
2019/11/11	11	47.46	29	47.76	47.10	-18	38,339	-0.05%
2019/11/08	4	45.91	2	46.33	46.00	2	37,832	0.01%
2019/11/07	5	45.47	7	45.44	45.90	-2	38,154	-0.01%
2019/11/06	29	45.60	23	45.05	45.20	6	38,583	0.02%
2019/11/05	1	47.80	2	47.95	47.50	-1	38,615	0.00%
2019/11/04	8	47.75	10	47.71	47.40	-2	39,116	-0.01%
2019/11/01	3	47.03	1	47.20	47.20	2	39,316	0.01%
2019/10/31	1	47.50	0	0.00	47.15	1	40,213	0.00%
2019/10/30	5	48.04	2	48.53	48.25	3	40,268	0.01%
2019/10/29	12	47.22	10	46.50	46.90	2	40,202	0.00%
2019/10/28	2	47.50	2	47.65	47.50	0	40,359	0.00%
2019/10/25	21	47.81	22	48.20	48.20	-1	40,460	0.00%
2019/10/24	22	48.48	17	48.21	48.15	5	40,493	0.01%
2019/10/23	18	48.11	16	48.09	48.25	2	40,302	0.00%
2019/10/22	17	47.94	28	47.83	48.25	-11	40,503	-0.03%
2019/10/21	3	45.97	2	45.88	45.85	1	40,114	0.00%
2019/10/18	7	46.29	0	0.00	46.20	7	40,718	0.02%
2019/10/17	6	47.34	3	47.20	47.00	3	42,029	0.01%
2019/10/16	16	47.37	17	47.79	47.80	-1	43,605	0.00%
2019/10/15	20	46.28	19	46.40	46.55	1	43,671	0.00%
2019/10/14	1	45.20	6	45.27	46.35	-5	43,508	-0.01%
2019/10/09	14	43.85	0	0.00	43.10	14	43,186	0.03%
2019/10/08	1	46.10	1	46.05	45.60	0	43,288	0.00%
2019/10/07	0	0.00	3	46.35	46.40	-3	43,819	-0.01%
2019/10/04	9	45.78	8	45.58	45.30	1	44,048	0.00%
2019/10/03	8	44.13	0	0.00	45.15	8	44,257	0.02%
2019/10/02	0	0.00	1	44.90	44.80	-1	44,342	0.00%
2019/10/01	0	0.00	1	44.30	44.20	-1	44,433	0.00%
2019/09/27	6	43.98	0	0.00	43.65	6	44,569	0.01%
2019/09/26	6	45.47	3	45.45	45.20	3	44,804	0.01%
2019/09/24	1	47.00	1	46.70	46.65	0	45,998	0.00%
2019/09/20	3	46.00	3	46.08	46.50	0	46,602	0.00%
2019/09/19	2	46.65	4	46.53	46.50	-2	46,573	0.00%
2019/09/18	0	0.00	2	46.10	46.30	-2	46,481	0.00%
2019/09/17	5	45.96	8	46.64	46.10	-3	46,224	-0.01%
2019/09/16	11	44.40	17	45.41	46.80	-6	46,336	-0.01%
2019/09/12	8	44.54	10	44.81	44.95	-2	46,632	0.00%
2019/09/11	0	0.00	51	43.50	43.25	-51	47,238	-0.11%
2019/09/10	7	43.61	18	43.47	43.05	-11	47,453	-0.02%
2019/09/09	38	44.07	10	44.14	44.80	28	47,335	0.06%
2019/09/06	42	44.68	42	44.55	43.85	0	47,198	0.00%
2019/09/05	42	42.83	18	44.14	44.65	24	46,991	0.05%
2019/09/04	12	41.19	15	40.42	41.25	-3	45,506	-0.01%
2019/09/03	26	41.44	32	40.15	39.80	-6	46,523	-0.01%
2019/09/02	10	39.99	5	39.71	40.00	5	46,195	0.01%
2019/08/30	3	39.52	6	39.76	39.05	-3	46,240	-0.01%
2019/08/29	2	39.13	2	39.28	39.05	0	46,775	0.00%
2019/08/28	10	38.92	1	38.90	38.85	9	46,957	0.02%
2019/08/27	9	38.77	3	39.43	38.55	6	47,307	0.01%
2019/08/26	9	38.99	3	39.15	38.80	6	47,564	0.01%
2019/08/23	2	40.83	3	40.67	40.65	-1	47,781	0.00%
2019/08/22	2	41.20	18	40.84	41.10	-16	47,682	-0.03%
2019/08/21	3	39.85	0	0.00	39.55	3	46,899	0.01%
2019/08/20	1	40.40	7	40.16	39.90	-6	47,010	-0.01%
2019/08/19	10	39.75	10	39.70	39.70	0	47,277	0.00%
2019/08/16	8	40.16	7	39.25	39.25	1	48,111	0.00%
2019/08/15	6	39.80	3	39.63	39.85	3	48,224	0.01%
2019/08/14	17	39.44	21	39.50	39.00	-4	47,799	-0.01%
2019/08/13	7	37.27	24	37.42	37.10	-17	47,419	-0.04%
2019/08/12	9	38.02	0	0.00	38.05	9	48,458	0.02%
2019/08/08	4	37.33	5	37.54	38.15	-1	49,224	0.00%
2019/08/07	18	36.79	2	36.85	36.35	16	49,545	0.03%
2019/08/06	10	35.12	4	35.41	35.75	6	49,334	0.01%
2019/08/05	1	35.85	1	36.80	35.90	0	49,294	0.00%
2019/08/02	14	35.15	15	35.68	36.65	-1	49,868	0.00%
2019/08/01	3	37.33	0	0.00	37.25	3	49,421	0.01%
2019/07/31	2	38.20	5	37.99	38.00	-3	49,781	-0.01%
2019/07/30	3	39.65	1	40.15	38.70	2	49,785	0.00%
2019/07/29	6	40.50	4	40.73	40.20	2	50,021	0.00%
2019/07/26	4	40.93	1	40.90	41.15	3	50,057	0.01%
2019/07/25	2	40.83	5	40.30	40.60	-3	50,000	-0.01%
2019/07/24	5	39.55	0	0.00	39.50	5	50,101	0.01%
2019/07/23	3	40.73	12	40.64	40.20	-9	50,660	-0.02%
2019/07/22	1	40.60	6	41.20	41.75	-5	50,543	-0.01%
2019/07/19	23	41.52	26	40.90	40.60	-3	50,467	-0.01%
2019/07/18	9	39.36	12	39.39	39.50	-3	49,616	-0.01%
2019/07/17	1	37.80	11	37.22	37.15	-10	48,002	-0.02%
2019/07/16	8	37.18	0	0.00	36.85	8	47,536	0.02%
2019/07/15	9	36.92	4	37.13	37.20	5	48,060	0.01%
2019/07/12	6	37.01	3	37.22	36.70	3	48,068	0.01%
2019/07/11	5	36.80	7	37.08	37.50	-2	47,836	0.00%
2019/07/10	2	35.93	0	0.00	35.80	2	47,672	0.00%
2019/07/09	3	36.32	8	36.41	35.30	-5	47,496	-0.01%
2019/07/08	2	37.03	7	37.02	37.15	-5	47,678	-0.01%
2019/07/05	0	0.00	2	37.33	37.45	-2	48,388	0.00%
2019/07/04	6	37.73	4	37.30	37.30	2	49,413	0.00%
2019/07/03	8	37.73	0	0.00	37.20	8	50,337	0.02%
2019/07/02	3	38.85	401	38.50	38.50	-398	51,725	-0.77%	大賣/鉅額交易
2019/07/01	639	38.73	239	38.74	38.75	400	52,740	0.76%	大買/大賣/鉅額交易
2019/06/28	9	36.07	5	35.57	35.25	4	52,305	0.01%
2019/06/27	5	35.08	9	35.26	35.50	-4	53,133	-0.01%
2019/06/26	5	34.49	1	33.90	34.50	4	53,161	0.01%
2019/06/25	2	34.25	0	0.00	34.00	2	53,193	0.00%
2019/06/24	7	34.45	2	34.23	34.60	5	53,604	0.01%
2019/06/21	2	34.50	9	34.68	34.55	-7	54,627	-0.01%
2019/06/20	8	35.24	1	35.00	35.40	7	54,301	0.01%
2019/06/19	1	33.65	23	33.97	34.75	-22	53,334	-0.04%
2019/06/18	3	31.27	7	31.63	31.60	-4	52,857	-0.01%
2019/06/17	10	32.20	7	32.42	32.00	3	53,956	0.01%
2019/06/14	2	32.60	1	33.25	31.80	1	54,160	0.00%
2019/06/13	10	32.76	9	32.86	32.60	1	54,797	0.00%
2019/06/12	21	33.26	6	33.13	32.95	15	54,846	0.03%
2019/06/11	13	32.68	18	32.91	33.50	-5	54,597	-0.01%
2019/06/10	5	29.35	11	29.95	31.00	-6	53,189	-0.01%
2019/06/06	2	28.40	1	28.85	28.65	1	52,550	0.00%
2019/06/05	6	29.47	1	30.40	28.70	5	52,461	0.01%
2019/06/04	3	29.35	9	29.42	29.45	-6	52,060	-0.01%
2019/06/03	6	28.93	0	0.00	28.70	6	52,433	0.01%
2019/05/31	17	29.60	21	29.52	29.95	-4	52,430	-0.01%
2019/05/30	4	28.84	2	28.98	28.60	2	52,743	0.00%
2019/05/29	6	28.43	9	28.13	28.65	-3	52,975	-0.01%
2019/05/28	2	28.13	2	28.33	28.00	0	52,718	0.00%
2019/05/27	1	28.25	7	28.38	28.15	-6	52,957	-0.01%
2019/05/24	15	28.38	9	28.76	28.00	6	52,971	0.01%
2019/05/23	19	28.91	15	29.44	28.30	4	52,209	0.01%
2019/05/22	5	31.10	3	31.88	30.45	2	51,339	0.00%
2019/05/21	5	30.65	5	30.94	31.15	0	50,851	0.00%
2019/05/20	1	30.60	1	31.70	30.45	0	50,485	0.00%
2019/05/17	7	32.14	16	33.33	31.60	-9	49,911	-0.02%
2019/05/16	23	35.58	9	35.92	34.70	14	48,884	0.03%
2019/05/15	10	36.98	24	37.00	37.50	-14	48,004	-0.03%
2019/05/14	5	35.32	5	35.63	35.00	0	47,407	0.00%
2019/05/13	7	35.74	12	35.55	35.80	-5	47,291	-0.01%
2019/05/10	9	34.71	16	35.16	34.40	-7	47,036	-0.01%
2019/05/09	6	34.58	5	34.48	33.80	1	46,479	0.00%
2019/05/08	13	34.92	6	35.23	35.60	7	46,563	0.02%
2019/05/07	2	34.60	6	34.56	34.55	-4	46,466	-0.01%
2019/05/06	7	32.55	3	32.95	33.05	4	46,278	0.01%
2019/05/03	3	34.78	21	34.96	34.80	-18	46,117	-0.04%
2019/04/30	20	34.45	3	33.75	34.45	17	46,322	0.04%
2019/04/29	3	32.77	60	32.47	32.50	-57	45,976	-0.12%
2019/04/26	10	36.47	2	37.05	36.05	8	45,347	0.02%
2019/04/25	16	37.09	9	37.32	37.95	7	44,961	0.02%
2019/04/24	8	37.89	6	37.68	37.95	2	44,559	0.00%
2019/04/23	10	36.66	12	36.20	36.25	-2	44,060	0.00%
2019/04/22	7	37.61	1	38.15	37.60	6	44,178	0.01%
2019/04/19	15	38.27	3	38.38	37.60	12	44,972	0.03%
2019/04/18	1	37.20	0	0.00	37.00	1	44,786	0.00%
2019/04/16	7	37.76	0	0.00	37.25	7	46,299	0.02%
2019/04/15	12	36.88	5	36.95	37.10	7	46,543	0.02%
2019/04/12	0	0.00	9	37.19	36.70	-9	47,031	-0.02%
2019/04/11	3	36.53	6	36.45	36.25	-3	47,585	-0.01%
2019/04/10	18	36.43	13	36.42	36.00	5	47,233	0.01%
2019/04/09	6	37.53	5	39.25	36.35	1	46,493	0.00%
2019/04/08	9	37.01	4	37.49	39.25	5	46,201	0.01%
2019/04/03	5	33.95	1	35.50	36.05	4	44,730	0.01%
2019/04/02	3	32.70	2	32.25	32.95	1	43,720	0.00%
2019/04/01	1	31.65	12	31.62	32.30	-11	43,301	-0.03%
2019/03/29	8	29.64	7	29.17	29.60	1	41,989	0.00%
2019/03/28	4	29.79	2	29.85	29.90	2	41,685	0.00%
2019/03/27	139	29.49	138	29.34	29.65	1	42,032	0.00%	大買/大賣/
2019/03/26	22	30.16	74	28.91	28.80	-52	42,145	-0.12%
2019/03/25	12	29.62	3	30.00	30.30	9	41,759	0.02%
2019/03/22	0	0.00	7	29.65	29.85	-7	42,580	-0.02%
2019/03/21	43	29.97	40	30.04	30.15	3	43,142	0.01%
2019/03/20	1	29.30	22	29.40	29.20	-21	43,479	-0.05%
2019/03/19	10	28.40	29	28.17	27.80	-19	43,091	-0.04%
2019/03/18	0	0.00	32	27.68	28.45	-32	43,621	-0.07%
2019/03/15	9	26.18	10	26.19	25.90	-1	44,889	0.00%
2019/03/14	13	25.42	7	25.34	25.45	6	45,411	0.01%
2019/03/13	7	25.06	0	0.00	24.90	7	45,916	0.02%
2019/03/12	0	0.00	3	24.88	24.80	-3	46,127	-0.01%
2019/03/11	7	24.50	1	24.95	24.40	6	46,637	0.01%
2019/03/08	3	24.68	1	24.95	24.90	2	47,477	0.00%
2019/03/07	2	24.98	9	25.31	25.25	-7	48,383	-0.01%
2019/03/06	3	24.63	11	24.60	24.65	-8	48,546	-0.02%
2019/03/05	23	25.23	5	25.39	24.60	18	48,447	0.04%
2019/03/04	7	24.91	26.8	25.34	26.25	-19.8	48,144	-0.04%
2019/02/27	2	24.28	4	24.33	24.10	-2	47,438	0.00%
2019/02/26	36	24.77	3	24.60	24.25	33	47,534	0.07%
2019/02/25	1	24.05	26	23.53	24.55	-25	47,565	-0.05%
2019/02/22	24	23.33	1	23.55	23.15	23	47,565	0.05%
2019/02/21	3	23.38	1	23.35	23.45	2	47,940	0.00%
2019/02/20	1	23.85	0	0.00	23.45	1	48,306	0.00%
2019/02/19	3	23.83	2	24.03	23.90	1	49,978	0.00%
2019/02/18	4	24.11	1	23.85	23.70	3	51,142	0.01%
2019/02/15	2	23.85	5	23.89	24.20	-3	51,091	-0.01%
2019/02/14	0	0.00	2	24.25	24.20	-2	51,262	0.00%
2019/02/13	0	0.00	4	24.09	24.10	-4	51,254	-0.01%
2019/02/12	9	23.75	3	23.67	23.50	6	50,880	0.01%
2019/02/11	16	23.34	124	23.13	23.25	-108	50,453	-0.21%	大賣/鉅額交易
2019/01/30	14	22.80	63	22.80	22.50	-49	50,157	-0.10%
2019/01/29	7	22.71	2	22.73	22.85	5	49,844	0.01%
2019/01/28	7	22.65	13	22.24	22.35	-6	49,256	-0.01%
2019/01/25	0	0.00	8	21.77	21.70	-8	48,865	-0.02%
2019/01/24	25	21.56	16	21.66	21.60	9	48,687	0.02%
2019/01/23	1	20.95	0	0.00	21.15	1	48,309	0.00%
2019/01/22	17	21.22	4	21.23	21.35	13	48,270	0.03%
2019/01/21	6	22.15	1	22.55	22.10	5	48,107	0.01%
2019/01/18	2	21.90	6	21.99	22.15	-4	47,932	-0.01%
2019/01/17	3	21.45	4	21.63	21.45	-1	47,527	0.00%
2019/01/16	3	21.47	2	21.53	21.55	1	47,486	0.00%
2019/01/15	12	21.33	4	21.15	21.10	8	47,224	0.02%
2019/01/14	12	20.81	10	20.86	21.05	2	47,003	0.00%
2019/01/11	67	21.49	3	21.68	21.20	64	46,587	0.14%
2019/01/10	331	22.30	71	22.25	22.10	260	45,563	0.57%	大買/鉅額交易
2019/01/09	39	22.76	220	22.09	22.05	-181	45,111	-0.40%	大賣/鉅額交易
2019/01/08	6	24.44	5	24.46	24.45	1	43,553	0.00%
2019/01/07	4	24.19	17	24.76	24.10	-13	43,384	-0.03%
2019/01/04	17	23.91	67	23.83	23.90	-50	42,886	-0.12%
2019/01/03	11	23.98	29.6	23.81	24.20	-18.6	42,612	-0.04%
2019/01/02	1	22.85	15	22.99	23.10	-14	42,096	-0.03%
2018/12/28	22	22.83	10	23.10	22.30	12	41,712	0.03%
2018/12/27	0	0.00	14	22.59	23.20	-14	41,775	-0.03%
2018/12/26	5	21.33	5	21.64	21.20	0	40,818	0.00%
2018/12/25	37	22.39	24	22.04	22.05	13	40,503	0.03%
2018/12/24	24	22.99	41	22.99	23.45	-17	40,305	-0.04%
2018/12/22	7	22.65	8	22.66	22.60	-1	40,166	0.00%
2018/12/21	32	22.94	23	23.00	22.90	9	40,995	0.02%
2018/12/20	6	22.52	22	22.67	22.95	-16	40,686	-0.04%
2018/12/19	15	23.00	4	22.95	22.25	11	40,167	0.03%
2018/12/18	3	22.65	35	22.71	23.10	-32	40,020	-0.08%
2018/12/17	9	22.58	54	22.58	22.45	-45	39,933	-0.11%
2018/12/14	54	23.30	1	23.50	22.60	53	39,015	0.14%
2018/12/13	16	23.15	5	23.05	22.95	11	38,567	0.03%
2018/12/12	56	24.46	10	24.53	24.20	46	38,480	0.12%
2018/12/11	43	24.42	4	24.69	24.65	39	39,611	0.10%
2018/12/10	77	23.87	53	23.96	24.45	24	39,067	0.06%
2018/12/07	0	0.00	19	23.04	23.35	-19	37,090	-0.05%
2018/12/06	6	21.83	8	21.86	21.25	-2	36,201	-0.01%
2018/12/05	4	22.36	3	22.60	22.90	1	35,368	0.00%
2018/12/04	3	22.58	2	22.75	22.55	1	35,143	0.00%
2018/12/03	17	22.78	2	22.38	22.75	15	34,558	0.04%
2018/11/30	3	20.88	17	21.51	21.15	-14	33,688	-0.04%
2018/11/29	14	20.23	4	20.50	20.00	10	32,619	0.03%
2018/11/28	0	0.00	1	20.10	19.95	-1	32,253	0.00%
2018/11/27	0	0.00	10	19.59	20.00	-10	32,012	-0.03%
2018/11/22	8	19.39	3	18.85	18.65	5	31,097	0.02%
2018/11/21	3	19.98	2	19.85	20.05	1	30,694	0.00%
2018/11/20	1	19.65	10	19.94	19.95	-9	30,241	-0.03%
2018/11/19	4	19.70	4	19.88	19.80	0	30,093	0.00%
2018/11/16	9	19.51	12	19.59	19.65	-3	30,298	-0.01%
2018/11/15	7	18.37	12	18.28	18.70	-5	28,350	-0.02%
2018/11/14	1	16.65	0	0.00	17.00	1	26,927	0.00%
2018/11/13	3	16.28	2	16.83	16.85	1	26,700	0.00%
2018/11/12	0	0.00	2	16.68	16.70	-2	26,521	-0.01%
2018/11/09	0	0.00	1	16.15	16.15	-1	26,558	0.00%
2018/11/08	1	15.85	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	1	16.10	16.10	-1	27,035	0.00%
2018/11/06	1	15.85	3	15.98	15.45	-2	27,593	-0.01%
2018/11/05	0	0.00	1	15.80	16.00	-1	27,724	0.00%
2018/11/02	3	15.82	2	15.78	15.60	1	28,102	0.00%
2018/11/01	0	0.00	2	15.55	15.60	-2	27,894	-0.01%
2018/10/31	1	15.05	1	15.30	15.05	0	27,747	0.00%
2018/10/30	1	14.40	2	14.65	14.65	-1	27,564	0.00%
2018/10/29	6	15.25	0	0.00	14.60	6	27,263	0.02%
2018/10/24	0	0.00	2	16.38	16.45	-2	26,656	-0.01%
2018/10/23	1	16.10	0	0.00	16.00	1	26,467	0.00%
2018/10/22	0	0.00	1	16.35	16.35	-1	26,571	0.00%
2018/10/19	0	0.00	2	16.15	16.20	-2	26,532	-0.01%
2018/10/18	0	0.00	6	16.50	16.60	-6	26,337	-0.02%
2018/10/16	7	15.97	4	16.06	15.85	3	25,958	0.01%
2018/10/15	6	16.17	2	16.35	16.30	4	25,623	0.02%
2018/10/12	2	16.15	1	16.30	16.45	1	25,490	0.00%
2018/10/11	6	15.83	19	15.99	15.80	-13	25,153	-0.05%
2018/10/09	8	18.26	0	0.00	17.55	8	24,461	0.03%
2018/10/08	0	0.00	2	19.18	19.20	-2	23,636	-0.01%
2018/10/05	13	19.29	9	18.99	18.65	4	23,400	0.02%
2018/10/04	1	19.15	1	19.25	19.15	0	22,736	0.00%
2018/10/03	2	19.65	1	19.70	19.50	1	22,549	0.00%
2018/10/02	4	19.59	2	19.70	19.55	2	22,337	0.01%
2018/10/01	0	0.00	30	20.00	20.15	-30	21,979	-0.14%
2018/09/28	13	20.27	36	20.21	20.05	-23	21,947	-0.10%
2018/09/27	5	19.60	0	0.00	19.55	5	21,033	0.02%
2018/09/26	2	19.90	4	20.04	20.00	-2	20,762	-0.01%
2018/09/25	2	19.85	14	19.96	20.30	-12	20,528	-0.06%
2018/09/21	5	18.99	4	19.11	19.10	1	19,851	0.01%
2018/09/20	1	19.90	12	19.88	19.75	-11	18,981	-0.06%
2018/09/19	36	20.07	19	20.23	19.70	17	18,655	0.09%
2018/09/18	14	20.06	80	20.02	19.85	-66	18,040	-0.37%
2018/09/17	55	19.59	22	20.09	20.05	33	17,160	0.19%
2018/09/14	44	18.52	35	18.62	19.00	9	14,851	0.06%
2018/09/13	2	18.30	54	18.20	18.15	-52	14,092	-0.37%
2018/09/12	2	18.00	4	18.04	18.15	-2	13,716	-0.01%
2018/09/11	0	0.00	1	17.55	17.70	-1	13,564	-0.01%
2018/09/10	1.9	17.15	0	0.00	16.90	1.9	13,926	0.01%
2018/09/07	3	17.67	3	17.70	17.60	0	15,843	0.00%
2018/09/06	16	18.06	0	0.00	18.00	16	16,187	0.10%
2018/09/05	0	0.00	6	18.25	18.20	-6	16,433	-0.04%
2018/09/04	4	18.13	2	18.30	18.10	2	16,252	0.01%
2018/09/03	2	17.70	12	17.79	17.75	-10	15,655	-0.06%
2018/08/31	1	17.65	0	0.00	17.60	1	15,537	0.01%
2018/08/30	1	17.80	4	17.94	17.80	-3	15,546	-0.02%
2018/08/28	1	18.10	0	0.00	18.00	1	15,641	0.01%
2018/08/27	0	0.00	2	17.95	17.95	-2	15,741	-0.01%
2018/08/24	24	17.74	3	17.90	18.00	21	15,638	0.13%
2018/08/23	15	17.77	33	17.93	18.20	-18	15,332	-0.12%
2018/08/22	0	0.00	2	17.20	17.20	-2	14,617	-0.01%
2018/08/21	2	17.10	0	0.00	17.15	2	14,688	0.01%
2018/08/20	13	17.15	0	0.00	17.00	13	14,688	0.09%
2018/08/17	23	17.78	4	18.04	17.60	19	14,521	0.13%
2018/08/16	7	17.71	15	17.46	17.85	-8	14,172	-0.06%
2018/08/15	15	17.28	9	17.38	17.25	6	13,676	0.04%
2018/08/14	0	0.00	3	17.30	17.40	-3	13,305	-0.02%
2018/08/13	1	16.85	8	17.16	17.10	-7	13,070	-0.05%
2018/08/10	2	16.68	1	16.65	16.65	1	12,408	0.01%
2018/08/09	7	16.74	13	16.63	17.00	-6	12,170	-0.05%
2018/08/06	0	0.00	7	16.15	16.15	-7	12,129	-0.06%
2018/08/03	0	0.00	1	16.10	16.10	-1	12,175	-0.01%
2018/08/02	3	16.02	0	0.00	15.95	3	12,278	0.02%
2018/08/01	0	0.00	3	16.35	16.35	-3	12,262	-0.02%
2018/07/30	0	0.00	1	16.35	16.40	-1	12,401	-0.01%
2018/07/27	0	0.00	1	16.60	16.70	-1	12,434	-0.01%
2018/07/26	2	16.40	0	0.00	16.35	2	12,468	0.02%
2018/07/25	0	0.00	1	16.60	16.55	-1	12,586	-0.01%
2018/07/20	0	0.00	10	16.35	16.40	-10	12,842	-0.08%
2018/07/19	0	0.00	11	16.55	16.45	-11	13,167	-0.08%
2018/07/18	0	0.00	11	16.39	16.35	-11	13,360	-0.08%
2018/07/17	2	16.10	0	0.00	16.10	2	13,385	0.01%
2018/07/16	2	16.20	0	0.00	16.20	2	13,548	0.01%
2018/07/10	1	15.95	1	16.20	15.95	0	13,873	0.00%
2018/07/06	17	15.65	0	0.00	15.40	17	14,054	0.12%
2018/07/05	6	16.00	1	16.15	16.15	5	13,880	0.04%
2018/07/04	4	15.78	1	15.80	15.85	3	13,881	0.02%
2018/06/29	1	16.25	0	0.00	16.30	1	13,797	0.01%
2018/06/27	0	0.00	1	16.55	16.20	-1	13,772	-0.01%
2018/06/26	7	16.32	3	16.40	16.40	4	13,846	0.03%
2018/06/22	22	16.98	0	0.00	16.90	22	14,169	0.16%
2018/06/21	3	17.15	3	17.17	17.10	0	14,225	0.00%
2018/06/20	1	17.25	2	17.45	17.20	-1	14,345	-0.01%
2018/06/19	10	17.51	1	17.85	17.40	9	14,405	0.06%
2018/06/15	30	18.10	40	18.82	17.70	-10	14,212	-0.07%
2018/06/14	1	17.25	6	17.55	17.70	-5	12,301	-0.04%
2018/06/13	1	17.25	3	17.47	17.15	-2	12,135	-0.02%
2018/06/12	1	17.15	1	17.40	17.05	0	11,916	0.00%
2018/06/11	1	17.10	5	17.10	17.10	-4	12,169	-0.03%
2018/06/07	1	17.15	0	0.00	17.10	1	12,593	0.01%
2018/06/06	1	17.30	0	0.00	17.25	1	12,775	0.01%
2018/06/05	3	17.27	0	0.00	17.25	3	12,917	0.02%
2018/06/04	2	17.30	7	17.42	17.60	-5	13,377	-0.04%
2018/06/01	2	16.83	0	0.00	16.80	2	13,253	0.02%
2018/05/31	2	17.00	1	17.00	16.80	1	13,361	0.01%
2018/05/30	1	16.85	0	0.00	16.80	1	13,572	0.01%
2018/05/29	3	17.05	0	0.00	17.05	3	13,743	0.02%
2018/05/25	3	17.33	0	0.00	17.20	3	14,339	0.02%
2018/05/21	0	0.00	5	17.59	17.65	-5	16,406	-0.03%
2018/05/18	5	17.21	0	0.00	17.05	5	16,817	0.03%
2018/05/17	0	0.00	1	17.60	17.50	-1	17,382	-0.01%
2018/05/15	2	17.45	4	17.51	17.35	-2	18,190	-0.01%
2018/05/14	3	17.15	0	0.00	17.15	3	19,184	0.02%
2018/05/11	1	17.20	1	17.50	17.15	0	19,930	0.00%
2018/05/10	1	17.20	1	17.45	17.35	0	20,996	0.00%
2018/05/09	1	17.25	1	17.45	17.15	0	21,965	0.00%
2018/05/08	0	0.00	1	17.25	17.20	-1	24,181	0.00%
2018/05/07	1	16.95	39	16.91	16.85	-38	25,602	-0.15%
2018/05/04	6	16.91	0	0.00	16.75	6	27,077	0.02%
2018/05/03	0	0.00	3	17.22	17.25	-3	28,152	-0.01%
2018/05/02	0	0.00	3	17.15	17.05	-3	29,687	-0.01%
2018/04/30	1	16.65	1	17.10	16.80	0	29,843	0.00%
2018/04/27	4	16.38	0	0.00	16.50	4	30,038	0.01%
2018/04/26	14	16.99	1	17.00	16.60	13	30,253	0.04%
2018/04/25	9	16.43	8	16.61	16.80	1	30,650	0.00%
2018/04/24	14	17.11	0	0.00	16.90	14	30,719	0.05%
2018/04/23	4	18.05	1	18.45	17.95	3	31,375	0.01%
2018/04/20	16	17.93	1	18.05	18.25	15	31,439	0.05%
2018/04/19	1	18.10	12	18.38	18.20	-11	31,528	-0.03%
2018/04/18	21	18.14	12	18.61	18.05	9	31,638	0.03%
2018/04/17	2	18.28	1	18.50	18.05	1	31,653	0.00%
2018/04/16	2	18.63	0	0.00	18.35	2	31,826	0.01%
2018/04/13	1	18.55	6	18.95	18.75	-5	32,570	-0.02%
2018/04/12	3	18.88	10	18.66	18.65	-7	32,799	-0.02%
2018/04/11	1	18.20	0	0.00	18.00	1	32,798	0.00%
2018/04/10	0	0.00	3	18.27	18.10	-3	32,831	-0.01%
2018/04/09	8	18.24	2	18.28	18.15	6	32,971	0.02%
2018/04/03	2	18.45	2	18.50	18.55	0	33,070	0.00%
2018/03/31	0	0.00	7	18.94	18.85	-7	33,427	-0.02%
2018/03/29	15	18.86	0	0.00	18.85	15	33,733	0.04%
2018/03/28	23	19.30	0	0.00	19.20	23	33,833	0.07%
2018/03/27	2	19.05	16	19.30	19.65	-14	33,767	-0.04%
2018/03/26	5	18.87	3.4	19.07	18.90	1.6	33,654	0.00%
2018/03/23	11	18.75	11	18.58	18.70	0	33,972	0.00%
2018/03/22	24	19.33	3	19.45	19.20	21	34,072	0.06%
2018/03/21	5	20.17	1	20.25	19.95	4	34,411	0.01%
2018/03/20	0	0.00	66	20.15	20.05	-66	34,540	-0.19%
2018/03/19	3	19.85	4	19.93	19.80	-1	34,878	0.00%
2018/03/16	3	19.90	3	20.12	19.75	0	35,823	0.00%
2018/03/15	4	20.09	4	20.29	20.05	0	36,500	0.00%
2018/03/14	1	19.95	16	20.05	19.85	-15	36,260	-0.04%
2018/03/13	6	20.28	11	20.18	20.15	-5	36,428	-0.01%
2018/03/12	12	19.91	1	19.85	19.85	11	36,767	0.03%
2018/03/09	1	19.50	6	19.68	19.55	-5	36,757	-0.01%
2018/03/08	11	19.76	12	19.67	19.80	-1	36,560	0.00%
2018/03/07	20	19.09	0	0.00	19.10	20	35,992	0.06%
2018/03/06	2	19.25	7	19.17	19.25	-5	35,838	-0.01%
2018/03/05	10	19.06	1	19.05	18.80	9	35,853	0.03%
2018/03/02	23	19.70	1	19.65	19.55	22	35,579	0.06%
2018/03/01	5	20.39	12	20.39	20.15	-7	35,353	-0.02%
2018/02/27	0	0.00	1	20.20	20.20	-1	34,992	0.00%
2018/02/26	1	19.95	8	19.97	19.90	-7	34,738	-0.02%
2018/02/23	15	20.20	2	20.33	20.20	13	34,638	0.04%
2018/02/22	14	20.27	39	20.52	20.60	-25	34,304	-0.07%
2018/02/21	1	19.65	28	19.95	19.90	-27	33,667	-0.08%
2018/02/12	10	19.05	1	19.70	18.50	9	33,096	0.03%
2018/02/09	45	18.81	21	18.80	19.00	24	32,711	0.07%
2018/02/08	2	18.68	0	0.00	18.70	2	32,221	0.01%
2018/02/07	2	19.55	12	19.84	19.35	-10	31,995	-0.03%
2018/02/06	71	19.27	7	19.56	19.05	64	31,452	0.20%
2018/02/05	10	20.58	4	20.33	21.00	6	30,419	0.02%
2018/02/02	38	20.78	22	21.07	20.90	16	29,702	0.05%
2018/02/01	37	21.29	4	21.35	21.10	33	28,889	0.11%
2018/01/31	3	20.90	14.2	20.55	21.20	-11.2	28,550	-0.04%
2018/01/30	44	20.00	49	19.97	19.60	-5	26,485	-0.02%
2018/01/29	25	19.40	43	19.17	19.80	-18	25,279	-0.07%
2018/01/26	21	18.94	35	18.87	18.55	-14	24,190	-0.06%
2018/01/25	48	18.45	20	18.41	18.60	28	23,074	0.12%
2018/01/24	4	17.36	1	17.70	17.30	3	21,455	0.01%
2018/01/23	2	17.38	5	17.55	17.70	-3	21,151	-0.01%
2018/01/22	6	17.38	0	0.00	17.15	6	20,782	0.03%
2018/01/19	1	18.05	1	18.00	17.85	0	20,467	0.00%
2018/01/18	0	0.00	36	17.99	17.85	-36	19,948	-0.18%
2018/01/17	42	17.85	5	18.05	17.90	37	19,607	0.19%
2018/01/16	0	0.00	2	17.53	17.55	-2	18,760	-0.01%
2018/01/15	6	17.40	0	0.00	17.10	6	18,568	0.03%
2018/01/12	4	17.59	23	17.47	17.50	-19	18,286	-0.10%
2018/01/11	20	17.30	0	0.00	17.30	20	17,938	0.11%
2018/01/10	3	17.22	30	16.85	16.85	-27	17,791	-0.15%
2018/01/09	2	17.35	2	17.55	17.30	0	17,540	0.00%
2018/01/08	31	17.18	1	17.15	17.15	30	16,729	0.18%
2018/01/05	0	0.00	1	16.85	16.90	-1	16,330	-0.01%
2018/01/03	1	16.65	2	16.73	16.60	-1	16,023	-0.01%
2018/01/02	0	0.00	3	16.60	16.80	-3	15,821	-0.02%

美股四巫日需要擔心嗎?贏家會買更要會賣!! 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－2天前

...詳全文

股市歷史高續漲要觀察什麼現象? 潛力股陸續表態會賣才是師傅 : 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－3天前

...詳全文

台達電波段高公開賺證，6千億大量警訊潛力股持續表態: 力成、欣興、樺漢、技嘉、廣達、台積電、鴻海、中興電、保瑞Anue鉅亨－4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

凱基-內湖券商分點個股進出
凱基-內湖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

凱基-內湖 券商分點個股進出 凱基-內湖 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

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析