欣興 (3037)-元大-南崁券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.5
漲跌
▲0.5
漲幅
+0.27%
成交量
5,952張
產業
上市電子零組件類股
2749人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4.6	182.06	2	182.75	182.50	2.6	15,873	0.02%
2024/05/21	2.1	181.55	0	0.00	182.00	2.1	16,037	0.01%
2024/05/20	1.1	180.91	0	0.00	180.50	1.1	16,176	0.01%
2024/05/17	0.1	184.00	0	0.00	183.50	0.1	16,378	0.00%
2024/05/16	0.2	184.50	0	0.00	183.00	0.2	17,068	0.00%
2024/05/15	2	183.50	1	183.00	182.50	1	17,079	0.01%
2024/05/14	4.1	184.12	0	0.00	183.50	4.1	17,191	0.02%
2024/05/13	4	188.13	3	186.67	186.50	1	17,219	0.01%
2024/05/10	5	188.60	4.3	190.22	190.00	0.7	17,236	0.00%
2024/05/09	1	192.00	4.5	192.21	190.50	-3.5	17,221	-0.02%
2024/05/08	1	180.00	10.7	186.60	189.00	-9.7	17,053	-0.06%
2024/05/07	3	183.83	1	186.00	182.00	2	16,965	0.01%
2024/05/06	1	184.00	7	183.71	184.00	-6	17,182	-0.03%
2024/05/03	6.4	179.16	0.1	177.50	176.00	6.4	17,232	0.04%
2024/05/02	0	0.00	1.1	178.55	178.00	-1.1	17,587	-0.01%
2024/04/30	5	184.10	6.2	184.92	182.00	-1.2	17,726	-0.01%
2024/04/26	7.2	183.24	2	181.25	182.50	5.2	18,070	0.03%
2024/04/25	15.1	188.84	11.4	184.97	184.00	3.6	18,192	0.02%
2024/04/24	1.2	184.58	9.3	183.62	187.00	-8.1	17,703	-0.05%
2024/04/23	1	171.00	1	171.00	170.00	0	17,511	0.00%
2024/04/22	6.3	168.07	4	169.00	167.50	2.3	17,483	0.01%
2024/04/19	5.3	172.86	4.4	169.77	170.00	0.9	17,462	0.01%
2024/04/18	2	178.00	3	179.50	178.50	-1	17,256	-0.01%
2024/04/17	3.3	176.16	1	179.50	179.00	2.3	17,275	0.01%
2024/04/16	3.5	176.86	3.5	177.36	177.00	-0.1	17,189	0.00%
2024/04/15	5.5	184.21	0	0.00	182.50	5.5	17,092	0.03%
2024/04/12	1.2	190.42	1.1	192.14	194.00	0.1	16,828	0.00%
2024/04/11	1	190.01	6	190.25	192.50	-5	16,964	-0.03%
2024/04/10	3.3	193.06	0.2	193.00	191.50	3.1	17,078	0.02%
2024/04/09	4	198.13	2	197.25	193.50	2	17,147	0.01%
2024/04/08	5.1	197.53	16.2	199.14	199.00	-11.1	17,073	-0.07%
2024/04/03	1.2	191.27	1	194.00	192.00	0.2	16,814	0.00%
2024/04/01	3.2	195.13	4.3	197.49	193.00	-1.1	16,727	-0.01%
2024/03/29	1.7	193.06	0.1	192.50	191.00	1.7	16,622	0.01%
2024/03/28	0	191.00	1	190.50	190.00	-1	16,502	-0.01%
2024/03/27	2.3	192.66	1.2	191.17	191.50	1.1	16,503	0.01%
2024/03/26	7	194.99	5	194.00	190.00	2	16,579	0.01%
2024/03/25	2	196.76	2.6	197.78	198.00	-0.5	16,372	0.00%
2024/03/22	3.2	197.39	9.4	199.79	200.00	-6.2	16,352	-0.04%
2024/03/21	10	200.55	26.6	200.47	200.00	-16.5	16,283	-0.10%
2024/03/20	5	196.00	14	196.14	196.50	-9	16,104	-0.06%
2024/03/19	10	191.30	20.7	192.19	192.50	-10.7	15,743	-0.07%
2024/03/18	3	180.83	17.5	181.85	187.00	-14.5	15,167	-0.10%
2024/03/15	3.3	174.41	1	172.50	172.00	2.3	14,782	0.02%
2024/03/14	4	179.62	13	178.77	177.50	-9	14,960	-0.06%
2024/03/13	10.5	178.90	2	179.00	177.50	8.5	14,974	0.06%
2024/03/12	2	180.25	7.3	181.29	182.00	-5.3	14,884	-0.04%
2024/03/11	4	174.50	6	175.92	177.00	-2	14,746	-0.01%
2024/03/08	11	173.59	9	173.17	173.50	2	14,819	0.01%
2024/03/07	9	174.05	9	174.56	172.50	0	14,725	0.00%
2024/03/06	5.6	174.01	2	174.00	174.00	3.6	14,683	0.02%
2024/03/05	3.2	179.19	5.1	181.25	178.00	-1.9	14,731	-0.01%
2024/03/04	2.2	180.45	1	181.50	180.50	1.2	14,948	0.01%
2024/03/01	0.4	179.50	2	179.00	178.00	-1.7	15,050	-0.01%
2024/02/29	14.1	175.12	11	175.32	179.50	3.1	14,991	0.02%
2024/02/27	43.9	181.26	29.7	179.49	179.00	14.2	14,636	0.10%
2024/02/26	2	195.50	14.1	195.30	196.00	-12.1	13,782	-0.09%
2024/02/23	6	187.50	77	188.21	188.00	-71	13,574	-0.52%
2024/02/22	1	186.52	1.4	188.88	189.00	-0.4	13,899	0.00%
2024/02/21	6.1	190.01	3.5	190.63	189.50	2.7	13,926	0.02%
2024/02/20	8.3	190.25	57.2	189.14	190.50	-49	13,945	-0.35%
2024/02/19	15.1	189.98	20.7	190.58	192.50	-5.6	13,727	-0.04%
2024/02/16	0	0.00	4	181.00	182.00	-4	13,206	-0.03%
2024/02/15	23.1	177.40	3.7	179.59	180.50	19.4	13,208	0.15%
2024/02/05	2	176.50	2	178.00	176.50	0	13,201	0.00%
2024/02/02	0.1	179.00	1.1	179.46	180.00	-1.1	13,273	-0.01%
2024/02/01	0	0.00	0.1	176.00	177.50	-0.1	13,239	0.00%
2024/01/31	11.2	175.60	0.1	176.50	176.00	11.1	13,263	0.08%
2024/01/30	31	178.97	8.4	179.06	178.00	22.7	13,303	0.17%
2024/01/29	2.5	177.10	3.9	176.23	178.00	-1.4	13,226	-0.01%
2024/01/26	4.5	174.00	2.1	171.51	171.50	2.5	13,187	0.02%
2024/01/25	5	175.50	21	174.64	175.50	-16	13,195	-0.12%
2024/01/24	8	170.63	1.2	170.08	169.50	6.8	12,861	0.05%
2024/01/23	6.1	172.42	1	174.49	174.50	5	12,765	0.04%
2024/01/22	7.1	173.24	10.5	173.38	175.00	-3.4	12,782	-0.03%
2024/01/19	1.1	167.83	10.4	165.35	169.50	-9.3	12,792	-0.07%
2024/01/18	1	158.00	1	158.00	157.00	0	12,858	0.00%
2024/01/16	1	162.00	0	0.00	162.00	1	13,170	0.01%
2024/01/15	1.3	159.56	0	0.00	159.50	1.3	13,188	0.01%
2024/01/12	2.3	159.11	3	159.00	159.00	-0.7	13,212	-0.01%
2024/01/11	11.5	160.76	1	161.00	160.50	10.5	13,277	0.08%
2024/01/10	1	162.49	3	160.83	162.50	-2	13,469	-0.01%
2024/01/09	0	162.50	0	0.00	162.50	0	13,506	0.00%
2024/01/08	0	162.00	0	0.00	161.00	0	13,686	0.00%
2024/01/05	3.1	163.13	1	161.00	160.00	2.1	13,824	0.02%
2024/01/04	2.3	165.95	1.2	166.25	164.50	1.1	13,724	0.01%
2024/01/03	1.1	169.02	0.1	171.00	170.00	1	13,823	0.01%
2024/01/02	2	174.25	0	0.00	173.00	2	13,782	0.01%
2023/12/29	2	175.25	0	0.00	176.00	2	13,827	0.01%
2023/12/28	2	175.75	0	0.00	175.50	2	13,892	0.01%
2023/12/27	0	0.00	1	178.00	178.00	-1	13,959	-0.01%
2023/12/25	0	0.00	0.1	177.00	175.00	-0.1	14,217	0.00%
2023/12/22	0.2	176.00	0	0.00	175.00	0.2	14,389	0.00%
2023/12/20	1.1	174.50	1	175.50	173.00	0.1	14,324	0.00%
2023/12/19	0.2	174.50	0	0.00	174.50	0.2	14,450	0.00%
2023/12/18	1.1	179.00	6	179.67	176.00	-4.9	14,520	-0.03%
2023/12/15	1	181.49	3.9	181.63	182.00	-2.9	14,636	-0.02%
2023/12/14	3.1	180.31	2	180.02	180.50	1.1	14,685	0.01%
2023/12/13	2	176.50	3	176.50	177.00	-1	14,720	-0.01%
2023/12/12	4.2	178.46	3	176.17	176.00	1.2	15,164	0.01%
2023/12/11	3.1	178.83	11.1	178.80	178.00	-8	15,193	-0.05%
2023/12/08	0	174.00	1.2	174.15	174.50	-1.2	14,950	-0.01%
2023/12/07	0	169.50	1	169.00	168.50	-1	15,016	-0.01%
2023/12/06	0.5	171.14	1	170.50	170.00	-0.5	15,083	0.00%
2023/12/05	3.3	173.83	0.1	174.00	171.50	3.3	15,110	0.02%
2023/12/04	0.6	174.00	2.1	175.74	177.00	-1.5	14,993	-0.01%
2023/11/30	0.1	174.35	12	175.92	177.00	-11.9	14,954	-0.08%
2023/11/29	4	173.88	6	174.25	175.00	-2	14,807	-0.01%
2023/11/28	8.3	167.72	8.4	169.65	170.00	-0.1	14,628	0.00%
2023/11/27	0	0.00	2	165.00	164.50	-2	14,593	-0.01%
2023/11/24	1	167.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	2	169.49	3.1	168.29	168.00	-1	15,109	-0.01%
2023/11/22	16	169.13	19.2	170.53	171.00	-3.2	15,101	-0.02%
2023/11/21	7.1	167.36	4.1	167.12	168.50	3	15,184	0.02%
2023/11/20	1.5	160.77	2.1	160.79	160.00	-0.6	15,423	0.00%
2023/11/17	1.2	158.46	2	158.00	159.00	-0.8	15,336	-0.01%
2023/11/16	0.4	155.00	2	155.50	155.00	-1.6	15,363	-0.01%
2023/11/15	2.3	155.50	6	156.17	154.50	-3.7	15,352	-0.02%
2023/11/14	3	153.67	1	153.00	153.00	2	15,321	0.01%
2023/11/13	1.1	155.98	8.1	154.87	156.00	-7.1	15,446	-0.05%
2023/11/10	10	150.10	4	149.75	151.00	6	15,571	0.04%
2023/11/09	0	0.00	9	153.00	154.50	-9	15,603	-0.06%
2023/11/08	0	0.00	0	155.00	154.50	0	15,739	0.00%
2023/11/07	1.4	154.14	0.1	154.50	153.50	1.3	15,824	0.01%
2023/11/06	2.1	157.48	0.6	158.00	158.00	1.5	16,019	0.01%
2023/11/03	1.1	154.27	1	155.00	155.50	0.1	16,388	0.00%
2023/11/02	2.2	150.05	15.1	149.37	151.00	-12.8	16,370	-0.08%
2023/11/01	1.1	143.68	1	145.00	144.50	0.1	16,377	0.00%
2023/10/31	11.2	143.13	1	144.00	143.00	10.2	16,639	0.06%
2023/10/30	6	145.42	6	147.17	145.50	0	17,143	0.00%
2023/10/27	4.4	149.48	8	148.44	147.00	-3.6	17,194	-0.02%
2023/10/26	5.8	151.78	0	152.00	149.00	5.8	17,353	0.03%
2023/10/25	2.5	157.40	8	160.00	157.00	-5.5	17,380	-0.03%
2023/10/24	7.2	155.61	20	153.35	157.00	-12.8	17,972	-0.07%
2023/10/23	22	160.84	1	160.00	158.50	21	18,580	0.11%
2023/10/20	2.3	156.91	2.2	157.46	161.00	0.1	19,659	0.00%
2023/10/19	4.3	160.76	4	159.88	160.00	0.3	20,246	0.00%
2023/10/18	10.9	162.03	3	160.67	160.00	7.9	20,714	0.04%
2023/10/17	6.6	167.13	1	167.50	166.50	5.6	21,177	0.03%
2023/10/16	11	164.30	1	165.50	164.50	10	22,565	0.04%
2023/10/13	7.6	169.85	0	0.00	169.00	7.6	23,739	0.03%
2023/10/12	1.1	171.02	4.3	172.00	171.50	-3.3	24,128	-0.01%
2023/10/11	3.5	174.26	7	173.71	171.50	-3.5	24,906	-0.01%
2023/10/06	1.1	171.99	0	0.00	172.50	1.1	25,550	0.00%
2023/10/05	3.1	172.85	3	174.00	172.50	0.1	25,793	0.00%
2023/10/04	4	173.38	0	0.00	174.00	4	25,809	0.02%
2023/10/03	3.1	177.18	2	178.50	175.50	1.1	25,840	0.00%
2023/10/02	2	178.26	2	178.50	178.50	0	26,042	0.00%
2023/09/28	6.1	173.92	2	173.50	173.50	4.1	26,337	0.02%
2023/09/27	3.2	173.50	1	173.50	173.50	2.2	26,484	0.01%
2023/09/26	3.3	177.32	0.1	177.50	176.00	3.2	26,457	0.01%
2023/09/25	3.2	178.31	0	0.00	178.50	3.2	26,596	0.01%
2023/09/22	9	177.28	5.6	178.66	181.00	3.4	26,579	0.01%
2023/09/21	6.1	180.75	3.2	181.21	180.50	2.9	26,499	0.01%
2023/09/20	19.1	185.71	3	186.50	183.50	16.1	26,558	0.06%
2023/09/19	5.1	185.79	10	189.20	188.50	-4.9	26,571	-0.02%
2023/09/18	15.1	185.94	1	185.00	184.50	14.1	26,467	0.05%
2023/09/15	13	190.42	6.3	189.42	190.50	6.7	26,386	0.03%
2023/09/14	2.1	185.26	3	186.17	186.00	-0.9	26,171	0.00%
2023/09/13	6	181.83	3.1	183.79	181.50	2.9	26,200	0.01%
2023/09/12	1	182.97	9.5	183.84	185.00	-8.4	26,428	-0.03%
2023/09/11	3	181.16	2	182.50	179.50	1	26,684	0.00%
2023/09/08	2.6	182.59	0	0.00	181.00	2.6	26,828	0.01%
2023/09/07	3	184.83	0	0.00	184.50	3	27,295	0.01%
2023/09/06	2.1	187.19	3	186.00	187.00	-0.9	27,500	0.00%
2023/09/05	1.1	185.50	3.7	185.35	186.50	-2.6	27,786	-0.01%
2023/09/04	1	181.00	1	184.50	185.00	0	28,511	0.00%
2023/09/01	4.6	182.53	2	184.50	182.00	2.6	28,870	0.01%
2023/08/31	2.1	184.05	2	185.50	185.50	0.1	29,026	0.00%
2023/08/30	6	185.25	3.1	184.50	184.00	3	29,139	0.01%
2023/08/29	10.1	183.65	14.2	184.18	184.00	-4.2	29,237	-0.01%
2023/08/28	2.1	177.75	2.3	177.37	176.00	-0.2	29,112	0.00%
2023/08/25	12	180.93	1.2	183.00	179.50	10.9	29,448	0.04%
2023/08/24	7.6	185.79	30.5	186.64	189.00	-22.9	29,388	-0.08%
2023/08/23	5	175.90	2	176.00	177.00	3	29,334	0.01%
2023/08/22	5.2	172.85	1.3	174.69	176.00	3.9	30,062	0.01%
2023/08/21	1	174.00	1.5	173.67	172.50	-0.5	31,063	0.00%
2023/08/18	2.2	174.52	0	0.00	174.50	2.2	31,230	0.01%
2023/08/17	4.2	179.77	7	178.29	180.50	-2.8	31,514	-0.01%
2023/08/16	12.1	178.33	13	178.19	178.00	-1	31,889	0.00%
2023/08/15	4.3	174.56	3	175.50	175.50	1.3	31,957	0.00%
2023/08/14	10	169.95	8.7	169.63	170.50	1.3	32,426	0.00%
2023/08/11	1.3	175.09	5.4	179.59	174.50	-4.1	32,885	-0.01%
2023/08/10	30.3	177.66	19	180.79	177.00	11.3	33,081	0.03%
2023/08/09	4.1	184.02	24.6	184.20	184.00	-20.5	33,007	-0.06%
2023/08/08	11.8	180.31	9	178.83	178.50	2.8	32,919	0.01%
2023/08/07	5.2	178.95	5	179.20	182.00	0.2	33,012	0.00%
2023/08/04	20	177.00	18	177.14	177.50	2	33,076	0.01%
2023/08/02	16.8	182.15	12	179.38	180.00	4.8	33,196	0.01%
2023/08/01	12.6	185.72	11	188.64	186.00	1.6	33,560	0.00%
2023/07/31	10.4	188.05	2	186.50	184.50	8.4	33,969	0.02%
2023/07/28	6.3	190.75	13	191.15	191.00	-6.8	33,919	-0.02%
2023/07/27	63.2	191.39	22	191.11	190.50	41.2	33,959	0.12%
2023/07/26	11.1	200.83	18	200.64	197.50	-6.9	33,805	-0.02%
2023/07/25	49.8	202.93	33.1	201.72	195.50	16.7	33,790	0.05%
2023/07/24	20.4	197.72	5.4	198.59	199.50	15	32,927	0.05%
2023/07/21	4.4	191.81	10	190.80	190.50	-5.7	32,768	-0.02%
2023/07/20	16.1	199.30	37	198.08	196.50	-20.9	32,526	-0.06%
2023/07/19	29.5	203.97	27	202.87	203.00	2.5	32,017	0.01%
2023/07/18	40	187.44	21.4	193.43	200.00	18.7	30,787	0.06%
2023/07/17	6.1	185.52	8.2	185.23	182.00	-2.1	29,625	-0.01%
2023/07/14	3	186.99	9.1	186.04	187.00	-6	29,371	-0.02%
2023/07/13	6.1	174.98	13.3	173.90	175.50	-7.2	28,676	-0.03%
2023/07/12	2.3	170.95	155	169.63	171.00	-152.7	27,913	-0.55%	大賣/鉅額交易
2023/07/11	5	169.50	1	169.50	169.00	4	27,712	0.01%
2023/07/10	2.1	168.05	4	169.50	167.00	-1.9	27,827	-0.01%
2023/07/07	3.2	169.92	1	170.50	170.00	2.2	27,843	0.01%
2023/07/06	14.9	170.16	1.6	173.81	169.00	13.3	27,676	0.05%
2023/07/05	4.8	179.96	0	0.00	178.00	4.8	27,240	0.02%
2023/07/04	2	177.50	2	178.00	180.00	0	27,075	0.00%
2023/07/03	9.1	178.57	1	179.50	179.50	8.1	27,204	0.03%
2023/06/30	4	174.13	4	173.38	176.00	0	27,500	0.00%
2023/06/29	3	173.33	2.9	174.67	174.00	0.1	28,041	0.00%
2023/06/28	2.3	176.44	4	175.50	173.00	-1.7	28,063	-0.01%
2023/06/27	5.1	177.31	7	177.07	177.00	-1.9	28,482	-0.01%
2023/06/26	13.1	180.34	2.1	180.83	180.00	11	28,569	0.04%
2023/06/21	1	187.00	2	187.75	187.00	-1	29,175	0.00%
2023/06/20	1	186.00	2.3	185.13	188.50	-1.3	29,637	0.00%
2023/06/19	7	190.00	1	186.00	185.50	6	29,823	0.02%
2023/06/16	4	185.13	7	186.86	189.50	-3	30,056	-0.01%
2023/06/15	3.5	183.00	17.4	185.05	186.50	-13.9	29,855	-0.05%
2023/06/14	9	179.94	4	180.38	180.50	5	29,629	0.02%
2023/06/13	5.2	178.65	4.4	179.02	180.00	0.8	29,512	0.00%
2023/06/12	0.2	173.50	4	171.13	172.50	-3.8	29,054	-0.01%
2023/06/09	2	169.50	2.2	169.88	171.50	-0.2	28,957	0.00%
2023/06/08	8.4	169.43	11.2	167.09	167.00	-2.8	28,788	-0.01%
2023/06/07	3	174.33	4	175.63	176.00	-1	28,229	0.00%
2023/06/06	2.1	179.44	2.5	178.26	177.00	-0.4	28,025	0.00%
2023/06/05	4.2	181.07	2.3	183.50	181.00	2	28,021	0.01%
2023/06/02	3.3	182.27	5	182.80	182.00	-1.8	27,967	-0.01%
2023/06/01	1	180.00	4	180.88	181.00	-3	27,935	-0.01%
2023/05/31	3.1	179.67	3.3	181.81	180.50	-0.2	28,316	0.00%
2023/05/30	2.2	180.14	7.1	179.87	180.00	-4.9	28,128	-0.02%
2023/05/29	15.2	185.59	13	182.42	182.50	2.2	28,229	0.01%
2023/05/26	29.7	187.93	21.5	187.43	185.50	8.2	28,279	0.03%
2023/05/25	13.1	178.91	28.4	178.85	180.50	-15.3	27,771	-0.05%
2023/05/24	4	165.26	4.1	166.89	167.50	0	26,934	0.00%
2023/05/23	10	165.05	12.1	166.05	167.00	-2.1	26,869	-0.01%
2023/05/22	5.3	163.45	0.4	162.00	161.00	4.8	26,560	0.02%
2023/05/19	3.1	168.77	6.4	168.38	170.00	-3.3	26,206	-0.01%
2023/05/18	6.2	169.79	41.1	167.60	167.50	-34.9	26,351	-0.13%
2023/05/17	3.3	164.09	16.1	164.91	165.00	-12.8	26,099	-0.05%
2023/05/16	6.1	160.35	8.2	160.87	161.00	-2.1	25,638	-0.01%
2023/05/15	4	157.00	0.8	157.40	156.00	3.2	25,354	0.01%
2023/05/12	1	155.00	10.3	159.73	160.00	-9.3	25,345	-0.04%
2023/05/11	0	0.00	4.2	156.44	156.00	-4.2	25,166	-0.02%
2023/05/10	3.3	157.91	9.4	158.05	158.00	-6.1	25,089	-0.02%
2023/05/09	11.2	159.63	12.2	160.01	160.50	-1	25,096	0.00%
2023/05/08	12.5	160.56	60.4	160.01	161.00	-47.9	25,088	-0.19%
2023/05/05	9	150.94	21	151.90	152.50	-12	24,541	-0.05%
2023/05/04	5	145.70	18	147.58	148.50	-13	24,440	-0.05%
2023/05/03	3.2	146.19	16.4	146.76	147.00	-13.2	24,546	-0.05%
2023/05/02	7	146.15	9.2	145.76	143.50	-2.2	24,416	-0.01%
2023/04/28	18.3	143.51	31.1	143.34	145.00	-12.8	24,457	-0.05%
2023/04/27	2.7	136.69	0	0.00	136.50	2.7	23,763	0.01%
2023/04/26	9	139.72	13.3	139.79	139.00	-4.3	23,835	-0.02%
2023/04/25	5	135.50	5.2	140.38	135.00	-0.2	23,701	0.00%
2023/04/24	1.2	138.15	2.3	138.57	139.50	-1.2	23,545	0.00%
2023/04/21	6.3	136.85	4	138.38	136.50	2.3	23,472	0.01%
2023/04/20	14.3	135.95	30	135.82	135.50	-15.7	23,368	-0.07%
2023/04/19	41.6	134.25	0.3	132.50	132.50	41.3	23,543	0.18%
2023/04/18	6	136.50	0	0.00	136.50	6	23,617	0.03%
2023/04/17	3	139.33	10.3	138.05	139.00	-7.3	23,761	-0.03%
2023/04/14	1	139.02	18	139.47	139.00	-17	23,949	-0.07%
2023/04/13	7	139.71	12.2	140.11	139.50	-5.2	23,954	-0.02%
2023/04/12	7.2	141.58	3	142.17	142.00	4.2	23,932	0.02%
2023/04/11	5.1	143.42	0	0.00	143.00	5.1	23,978	0.02%
2023/04/10	0	0.00	0.2	145.00	144.50	-0.2	24,062	0.00%
2023/04/07	3	144.34	12	144.92	144.50	-9	24,146	-0.04%
2023/04/06	18	143.08	11	143.73	144.00	7	24,192	0.03%
2023/03/31	20.3	149.00	11	148.36	147.50	9.2	24,432	0.04%
2023/03/30	4	146.87	34.3	146.63	147.50	-30.3	24,442	-0.12%
2023/03/29	4	140.12	14	141.50	140.50	-10	24,829	-0.04%
2023/03/28	34.2	139.93	12.6	140.13	138.50	21.6	25,628	0.08%
2023/03/27	4	145.13	1	146.00	145.50	3	25,225	0.01%
2023/03/24	26.4	148.78	27.1	149.21	148.00	-0.8	25,244	0.00%
2023/03/23	8	142.81	21.1	144.34	146.00	-13.1	24,511	-0.05%
2023/03/22	14	141.04	17	141.65	140.00	-3	24,185	-0.01%
2023/03/21	3	138.50	11	138.23	138.50	-8	24,170	-0.03%
2023/03/20	2.3	135.33	2	135.25	135.50	0.3	23,881	0.00%
2023/03/17	0	0.00	8	133.56	134.00	-8	24,105	-0.03%
2023/03/16	4	129.63	2.1	129.74	129.50	1.9	24,434	0.01%
2023/03/14	5	130.00	1	131.00	130.50	4	25,725	0.02%
2023/03/13	1	132.50	14	131.57	133.50	-13	26,381	-0.05%
2023/03/10	9.1	132.88	4	131.75	131.50	5.1	26,488	0.02%
2023/03/09	11.2	137.13	8	137.00	136.00	3.2	27,683	0.01%
2023/03/08	154.1	137.01	7.6	137.39	137.00	146.5	27,666	0.53%	大買/鉅額交易
2023/03/07	26	135.77	4	136.25	136.50	22	27,869	0.08%
2023/03/06	6.2	138.32	25.1	138.48	138.50	-18.9	27,852	-0.07%
2023/03/03	33.3	137.24	41.2	136.58	136.50	-7.8	28,013	-0.03%
2023/03/02	6.1	133.38	9.1	133.92	134.00	-3	27,673	-0.01%
2023/03/01	23.7	127.43	29	128.41	131.50	-5.4	27,695	-0.02%
2023/02/24	24.3	129.21	11	130.14	128.00	13.3	27,536	0.05%
2023/02/23	8.2	133.89	8	133.69	134.00	0.2	27,064	0.00%
2023/02/22	8	134.25	16	133.81	133.50	-8	27,349	-0.03%
2023/02/21	2	136.50	2	136.50	137.50	0	27,513	0.00%
2023/02/20	1	136.50	0.7	136.79	136.50	0.3	27,910	0.00%
2023/02/17	4	136.25	3	136.50	136.00	1	28,466	0.00%
2023/02/16	2.2	138.68	3.1	138.68	138.50	-0.9	29,275	0.00%
2023/02/15	3	134.50	17.6	134.75	137.50	-14.6	30,468	-0.05%
2023/02/14	4.5	131.83	3.1	131.98	131.50	1.4	30,890	0.00%
2023/02/13	1	128.50	1.1	128.06	128.50	-0.1	32,245	0.00%
2023/02/10	5	129.70	1	130.50	129.00	4	33,137	0.01%
2023/02/09	7	132.50	9	132.33	132.50	-2	33,431	-0.01%
2023/02/08	12	131.75	10.2	131.49	131.50	1.9	33,774	0.01%
2023/02/07	0.5	129.78	1	129.00	130.00	-0.6	33,943	0.00%
2023/02/06	22.9	130.66	29.1	131.43	129.00	-6.2	34,204	-0.02%
2023/02/03	14.2	140.44	0.3	139.55	137.00	13.9	34,062	0.04%
2023/02/02	9.7	142.41	8	142.75	143.50	1.7	34,277	0.00%
2023/02/01	4.4	140.70	31	140.69	141.50	-26.6	34,457	-0.08%
2023/01/31	21.6	136.45	5	136.40	136.50	16.5	34,564	0.05%
2023/01/30	0.2	132.62	28.4	134.27	136.00	-28.2	35,279	-0.08%
2023/01/17	0.1	127.08	1.1	127.02	127.00	-0.9	35,331	0.00%
2023/01/16	6	128.08	7.3	130.27	128.00	-1.3	36,209	0.00%
2023/01/13	11.2	127.41	12.7	128.18	126.00	-1.5	36,404	0.00%
2023/01/12	23.4	127.54	0.1	127.00	125.00	23.4	36,934	0.06%
2023/01/11	1	128.00	1	128.00	128.00	0	37,413	0.00%
2023/01/10	2.7	126.63	1	126.00	126.50	1.7	37,953	0.00%
2023/01/09	5	125.30	10	126.70	127.50	-5	38,592	-0.01%
2023/01/06	4.6	122.92	12	122.13	123.00	-7.5	38,463	-0.02%
2023/01/05	8.3	118.76	6	120.17	119.00	2.3	38,437	0.01%
2023/01/04	10	119.10	2.3	119.28	120.00	7.7	38,524	0.02%
2023/01/03	1	122.00	4	121.50	122.00	-3	38,642	-0.01%
2022/12/30	11	121.59	4	120.38	120.00	7	38,893	0.02%
2022/12/29	1.1	121.11	2	119.75	121.50	-0.9	38,945	0.00%
2022/12/28	2	121.24	1	120.50	120.00	1	39,277	0.00%
2022/12/27	9	122.67	1	122.50	122.50	8	39,633	0.02%
2022/12/26	1	123.00	3	123.00	123.00	-2	39,842	0.00%
2022/12/23	20	124.15	16	120.50	125.00	4	40,196	0.01%
2022/12/22	15.9	122.71	4	122.88	122.00	11.9	40,091	0.03%
2022/12/21	15.4	122.51	44	120.68	120.50	-28.6	40,102	-0.07%
2022/12/20	45.8	129.32	10.2	129.84	126.50	35.6	39,454	0.09%
2022/12/19	4	140.50	1	140.00	140.50	3	38,921	0.01%
2022/12/16	26.3	142.92	0.1	144.00	142.00	26.2	38,881	0.07%
2022/12/15	5	147.70	18	148.64	149.00	-13	38,834	-0.03%
2022/12/14	2.1	146.50	20	147.00	147.50	-17.9	38,939	-0.05%
2022/12/13	37	147.55	21	149.50	146.00	16	39,001	0.04%
2022/12/12	1	148.50	1	148.50	150.00	0	38,827	0.00%
2022/12/09	17	148.38	10	149.50	149.50	7	39,005	0.02%
2022/12/08	23.5	149.38	8.4	149.58	149.50	15.2	38,854	0.04%
2022/12/07	47.2	151.84	39.1	152.87	150.00	8.1	38,833	0.02%
2022/12/06	20.1	165.79	3.3	164.64	163.00	16.8	38,234	0.04%
2022/12/05	10.5	165.67	40.7	164.72	166.00	-30.2	38,054	-0.08%
2022/12/02	15	160.27	20	159.60	160.50	-5	37,559	-0.01%
2022/12/01	33	162.94	33	162.86	159.50	0	37,807	0.00%
2022/11/30	1	153.50	5	154.40	155.50	-4	36,551	-0.01%
2022/11/29	20.2	152.45	5	152.20	151.00	15.2	36,655	0.04%
2022/11/28	8	155.81	4	157.25	155.50	4	36,801	0.01%
2022/11/25	8	157.94	4	158.75	156.50	4	37,569	0.01%
2022/11/24	1.3	155.00	5.1	156.14	157.50	-3.8	37,308	-0.01%
2022/11/23	18	155.44	4	156.99	153.50	14	37,153	0.04%
2022/11/22	5	157.50	3	156.50	156.00	2	37,179	0.01%
2022/11/21	1	153.50	34	156.03	157.00	-33	37,057	-0.09%
2022/11/18	19.2	156.13	9	156.67	154.00	10.2	36,990	0.03%
2022/11/17	16	158.69	21	159.95	158.50	-5	36,745	-0.01%
2022/11/16	11.1	158.33	104.3	158.97	161.50	-93.2	36,811	-0.25%	大賣/
2022/11/15	4.3	157.89	22	159.16	161.00	-17.7	36,767	-0.05%
2022/11/14	31	160.08	24.8	160.48	158.50	6.2	36,487	0.02%
2022/11/11	18.3	158.35	83.5	160.96	158.00	-65.2	35,903	-0.18%
2022/11/10	37	143.77	49.1	145.33	147.00	-12.1	34,562	-0.04%
2022/11/09	136	143.40	46.8	143.08	145.00	89.2	34,019	0.26%	大買/
2022/11/08	26	133.94	17.3	133.79	133.00	8.7	33,249	0.03%
2022/11/07	4	127.75	6	128.08	128.00	-2	32,763	-0.01%
2022/11/04	12	125.96	13	128.19	129.00	-1	32,663	0.00%
2022/11/03	11	127.82	8	127.44	127.50	3	32,429	0.01%
2022/11/02	7	127.21	1	126.50	127.50	6	32,426	0.02%
2022/11/01	6	125.00	20	124.98	125.00	-14	32,127	-0.04%
2022/10/31	9.3	124.30	7.6	124.53	124.50	1.7	32,406	0.01%
2022/10/28	2.1	120.12	11	123.23	122.50	-8.9	32,386	-0.03%
2022/10/27	7	121.07	7	119.79	120.50	0	32,343	0.00%
2022/10/26	30	120.02	28	119.36	118.50	2	32,566	0.01%
2022/10/25	30	122.15	33	122.02	121.50	-3	32,418	-0.01%
2022/10/24	20	123.33	20	124.30	122.00	0	32,909	0.00%
2022/10/21	33.4	117.29	31	118.55	116.50	2.4	33,140	0.01%
2022/10/20	68	116.76	50	114.86	116.50	18	33,587	0.05%
2022/10/19	13	122.85	11	123.95	122.50	2	33,184	0.01%
2022/10/18	34	122.28	21	121.05	121.00	13	32,816	0.04%
2022/10/17	36	114.83	21	115.38	119.50	15	32,568	0.05%
2022/10/14	7	114.86	29	117.26	118.00	-22	32,329	-0.07%
2022/10/13	16	109.16	32	107.50	107.50	-16	32,698	-0.05%
2022/10/12	3	112.50	3	113.17	113.00	0	32,790	0.00%
2022/10/11	1	114.00	17	113.38	112.00	-16	32,949	-0.05%
2022/10/07	2.1	120.45	2	121.50	120.00	0.1	33,045	0.00%
2022/10/06	8	121.75	6	123.25	123.50	2	33,041	0.01%
2022/10/05	6	122.42	4.1	122.85	121.50	1.9	33,122	0.01%
2022/10/04	9.1	120.93	7	120.93	122.50	2.1	32,909	0.01%
2022/10/03	0	0.00	1.1	117.68	117.50	-1.1	32,733	0.00%
2022/09/30	3.2	113.16	3.3	112.18	117.50	-0.1	33,043	0.00%
2022/09/29	4	117.00	4.5	112.89	113.00	-0.5	33,152	0.00%
2022/09/28	4.1	117.46	16	115.78	115.00	-11.9	33,183	-0.04%
2022/09/27	2.6	121.06	9	121.44	123.50	-6.4	33,283	-0.02%
2022/09/26	15	118.03	4.4	119.48	118.00	10.7	33,442	0.03%
2022/09/23	0.1	123.50	0	0.00	123.00	0.1	33,728	0.00%
2022/09/22	0.4	124.48	2	123.00	124.00	-1.6	33,827	0.00%
2022/09/21	4	127.25	7.2	127.22	127.50	-3.2	33,785	-0.01%
2022/09/20	4.1	130.38	2	128.75	129.00	2.1	34,024	0.01%
2022/09/19	0	0.00	3	132.00	131.50	-3	34,086	-0.01%
2022/09/16	21.3	131.48	6	133.17	130.00	15.3	34,195	0.04%
2022/09/15	3	135.15	1	135.50	133.00	2	34,302	0.01%
2022/09/14	0.1	135.33	2	134.76	135.50	-1.9	34,700	-0.01%
2022/09/13	12.1	139.79	2	140.50	139.00	10.1	34,961	0.03%
2022/09/12	3	143.17	20	143.50	142.50	-17	35,100	-0.05%
2022/09/08	0	0.00	9	139.78	139.50	-9	36,276	-0.02%
2022/09/07	7.2	133.08	21	133.90	139.00	-13.8	37,968	-0.04%
2022/09/06	0.1	139.58	2	139.50	139.00	-1.9	38,164	-0.01%
2022/09/05	36.5	139.41	23	139.52	138.00	13.4	38,203	0.04%
2022/09/02	5.1	139.20	1.2	139.00	138.50	3.9	38,114	0.01%
2022/09/01	37	140.77	4	137.75	138.00	33	37,632	0.09%
2022/08/31	2.1	150.81	1	151.50	151.50	1.1	36,962	0.00%
2022/08/30	4	151.75	4	152.88	153.00	0	37,023	0.00%
2022/08/29	4	149.50	9	149.94	151.50	-5	37,115	-0.01%
2022/08/26	1	157.00	5	157.30	156.50	-4	36,956	-0.01%
2022/08/25	4	154.88	4	156.00	154.50	0	37,138	0.00%
2022/08/24	6.2	153.37	6	153.75	154.50	0.2	37,485	0.00%
2022/08/23	21.6	155.72	4	157.50	154.50	17.6	37,409	0.05%
2022/08/22	8	164.75	7	167.07	163.50	1	37,361	0.00%
2022/08/19	3.4	162.76	5.6	163.14	163.50	-2.2	37,206	-0.01%
2022/08/18	10.3	155.69	13	157.08	160.00	-2.7	37,362	-0.01%
2022/08/17	12	160.67	5.3	161.43	159.00	6.7	37,299	0.02%
2022/08/16	3	162.33	5	162.70	162.50	-2	37,334	-0.01%
2022/08/15	9	163.39	14	163.99	163.50	-5	37,170	-0.01%
2022/08/12	2.1	156.24	22	156.82	158.00	-19.9	36,528	-0.05%
2022/08/11	18.3	154.07	5	154.10	152.50	13.3	36,305	0.04%
2022/08/10	9.9	154.08	6	150.50	150.00	3.9	36,250	0.01%
2022/08/09	2.3	153.13	4	153.50	154.00	-1.7	36,220	0.00%
2022/08/08	8	149.31	13	149.77	153.00	-5	36,151	-0.01%
2022/08/05	10.1	150.37	7	150.51	150.50	3.1	36,140	0.01%
2022/08/04	13	146.54	21.5	145.40	146.00	-8.5	35,785	-0.02%
2022/08/03	10.3	147.64	14	148.50	147.50	-3.7	35,343	-0.01%
2022/08/02	37.5	148.50	11.1	148.31	148.00	26.4	35,063	0.08%
2022/08/01	18.5	154.79	19	154.37	155.00	-0.5	34,607	0.00%
2022/07/29	17.1	159.21	12.1	158.42	158.50	4.9	34,030	0.01%
2022/07/28	81.7	163.98	30.2	164.55	162.00	51.5	33,366	0.15%
2022/07/27	39	177.21	22.6	176.81	179.50	16.4	32,397	0.05%
2022/07/26	39.1	169.31	5.1	169.69	170.00	34	31,648	0.11%
2022/07/25	11	175.73	11	175.86	176.00	0	31,695	0.00%
2022/07/22	12	178.25	18	177.50	177.00	-6	32,085	-0.02%
2022/07/21	22.1	174.86	31.3	175.88	177.50	-9.2	32,633	-0.03%
2022/07/20	43.3	170.32	25.5	168.88	170.50	17.8	32,356	0.05%
2022/07/19	17	164.79	15.4	165.73	164.00	1.6	31,985	0.00%
2022/07/18	20.2	162.14	15.6	163.76	163.50	4.7	31,886	0.01%
2022/07/15	12.1	155.59	9.8	155.45	156.50	2.3	31,603	0.01%
2022/07/14	1	148.00	0	0.00	153.50	1	31,402	0.00%
2022/07/13	12	155.33	135	150.56	149.50	-123	31,220	-0.39%	大賣/鉅額交易
2022/07/12	3.4	151.56	6	152.42	148.50	-2.6	31,142	-0.01%
2022/07/11	12.1	155.25	6.1	156.39	153.00	6	31,094	0.02%
2022/07/08	13.1	158.02	6	159.67	157.50	7.1	30,828	0.02%
2022/07/07	134	156.84	6	155.50	156.50	128	30,399	0.42%	大買/鉅額交易
2022/07/06	1	149.00	1	155.00	147.50	0	30,012	0.00%
2022/07/05	2	152.00	3	154.17	153.50	-1	29,996	0.00%
2022/07/04	8.2	149.77	9	150.78	149.00	-0.8	29,582	0.00%
2022/07/01	17.3	152.56	24	152.73	146.00	-6.8	29,430	-0.02%
2022/06/30	2	157.50	17	158.35	158.50	-15	29,122	-0.05%
2022/06/29	4	162.50	14	161.46	162.50	-10	29,127	-0.03%
2022/06/28	11.1	160.00	24	158.83	161.00	-12.9	29,070	-0.04%
2022/06/27	3	168.33	7.5	168.47	167.50	-4.5	29,029	-0.02%
2022/06/24	3.1	160.76	8	160.75	160.50	-4.9	28,920	-0.02%
2022/06/23	6	158.17	8	159.13	159.00	-2	28,778	-0.01%
2022/06/22	17.1	160.21	4	160.37	158.00	13	28,839	0.05%
2022/06/21	16.1	164.61	25.1	166.41	169.50	-9	28,464	-0.03%
2022/06/20	37	160.57	22.1	160.63	157.50	15	28,086	0.05%
2022/06/17	26.5	163.20	24.9	162.93	166.00	1.6	27,775	0.01%
2022/06/16	62.6	177.31	37.1	174.54	165.50	25.5	26,598	0.10%
2022/06/15	56.9	191.46	12.6	192.08	183.00	44.3	24,896	0.18%
2022/06/14	8	197.69	14.5	199.72	201.50	-6.5	24,619	-0.03%
2022/06/13	8	199.69	2	201.00	200.00	6	24,809	0.02%
2022/06/10	3	203.67	6	205.75	206.50	-3	25,100	-0.01%
2022/06/09	8.1	207.75	22	207.00	206.50	-14	25,540	-0.05%
2022/06/08	4	202.25	12	205.38	204.50	-8	25,585	-0.03%
2022/06/07	8	200.69	2	200.00	200.00	6	25,898	0.02%
2022/06/06	1	203.02	1	205.50	203.50	0	26,165	0.00%
2022/06/02	21.1	203.47	11	204.32	203.50	10.1	26,590	0.04%
2022/06/01	36	206.86	0	0.00	205.50	36	26,890	0.13%
2022/05/31	3.2	214.06	56	214.86	215.50	-52.8	26,755	-0.20%
2022/05/30	9	211.67	28	211.04	213.00	-19	26,804	-0.07%
2022/05/27	17.1	204.30	13	205.31	201.50	4.1	26,707	0.02%
2022/05/26	73.6	204.84	5	205.40	201.50	68.6	27,153	0.25%
2022/05/25	4	208.63	38	207.42	213.00	-34	27,629	-0.12%
2022/05/24	35.1	209.91	5	206.50	204.00	30.1	28,654	0.10%
2022/05/23	16	216.38	18.1	218.22	216.00	-2.1	28,816	-0.01%
2022/05/20	9	217.61	16	219.97	217.00	-7	29,177	-0.02%
2022/05/19	18	215.94	2.3	217.20	219.00	15.7	29,942	0.05%
2022/05/18	3	225.67	10	224.85	222.50	-7	30,060	-0.02%
2022/05/17	13	216.96	16	217.66	219.50	-3	30,272	-0.01%
2022/05/16	8	218.69	7.2	220.64	214.50	0.8	30,309	0.00%
2022/05/13	0	0.00	26.4	213.56	215.00	-26.4	30,139	-0.09%
2022/05/12	6	210.58	3	211.33	208.50	3	30,285	0.01%
2022/05/11	28.5	213.32	9	212.94	212.00	19.5	30,484	0.06%
2022/05/10	8.3	205.45	10.1	210.02	216.50	-1.8	30,940	-0.01%
2022/05/09	10	211.85	64.2	210.25	211.00	-54.2	30,922	-0.18%
2022/05/06	31.1	208.74	14	209.25	208.00	17.1	30,785	0.06%
2022/05/05	15	224.37	23.1	221.86	218.00	-8.1	30,673	-0.03%
2022/05/04	9	218.11	14.1	218.51	217.50	-5.1	30,545	-0.02%
2022/05/03	3	212.33	3	214.67	213.50	0	30,705	0.00%
2022/04/29	7	211.57	18.2	212.49	213.00	-11.2	31,125	-0.04%
2022/04/28	66.3	210.34	17	207.79	205.50	49.3	30,759	0.16%
2022/04/27	36.2	206.29	49	206.68	216.50	-12.8	30,313	-0.04%
2022/04/26	20.3	200.43	23.5	200.28	199.50	-3.3	29,572	-0.01%
2022/04/25	19.3	202.36	13	204.00	202.00	6.3	29,559	0.02%
2022/04/22	25.1	210.84	1	211.00	210.00	24.1	29,503	0.08%
2022/04/21	4	217.25	5	219.30	220.00	-1	29,467	0.00%
2022/04/20	7	218.07	14	218.18	220.00	-7	29,621	-0.02%
2022/04/19	19.4	211.24	42	210.94	210.50	-22.6	29,648	-0.08%
2022/04/18	7	205.07	8.1	207.81	206.50	-1.1	29,942	0.00%
2022/04/15	62.3	208.43	21	211.45	205.00	41.3	30,175	0.14%
2022/04/14	7	218.93	4	218.88	217.50	3	30,373	0.01%
2022/04/13	6.4	215.46	4	215.38	216.50	2.4	30,535	0.01%
2022/04/12	3.5	217.79	6	217.17	215.00	-2.5	30,631	-0.01%
2022/04/11	14.6	217.65	1	221.00	213.50	13.6	30,835	0.04%
2022/04/08	5.2	228.04	4	228.88	231.00	1.2	30,643	0.00%
2022/04/07	16.3	231.47	17	233.74	227.00	-0.7	30,609	0.00%
2022/04/06	20.2	233.04	7	233.00	230.50	13.2	30,340	0.04%
2022/04/01	5.5	242.47	5.3	243.41	243.50	0.2	30,397	0.00%
2022/03/31	6	247.08	11.3	246.28	249.00	-5.3	30,462	-0.02%
2022/03/30	8	249.13	20	249.48	248.50	-12	31,026	-0.04%
2022/03/29	15	245.20	15	244.06	244.00	0	30,997	0.00%
2022/03/28	6.1	240.57	6	240.67	241.00	0.1	30,908	0.00%
2022/03/25	22	241.77	35.1	242.48	246.00	-13.1	30,920	-0.04%
2022/03/24	8	237.88	16.2	238.18	238.50	-8.2	31,276	-0.03%
2022/03/23	44.6	238.04	39	238.96	239.00	5.6	31,287	0.02%
2022/03/22	14.1	226.90	37	228.54	232.00	-22.9	31,155	-0.07%
2022/03/21	32	225.53	33.1	226.08	226.00	-1.1	31,103	0.00%
2022/03/18	30	218.77	15	220.20	219.50	15	31,121	0.05%
2022/03/17	36	222.61	27.5	223.94	225.50	8.6	31,208	0.03%
2022/03/16	22.2	216.87	70.1	218.08	212.50	-47.9	31,179	-0.15%
2022/03/15	26.3	217.71	21.5	219.89	217.50	4.8	31,113	0.02%
2022/03/14	55	225.37	9	227.72	225.00	46	31,009	0.15%
2022/03/11	43.2	237.22	3.1	235.71	235.50	40.1	30,728	0.13%
2022/03/10	8	238.81	18.4	239.31	241.00	-10.4	30,780	-0.03%
2022/03/09	9	222.56	19.1	225.09	227.00	-10	30,999	-0.03%
2022/03/08	46.6	221.97	43	222.79	216.00	3.5	30,961	0.01%
2022/03/07	64.4	228.68	55	226.68	222.00	9.4	31,407	0.03%
2022/03/04	28.1	247.43	30	249.03	245.00	-2	31,477	-0.01%
2022/03/03	17.1	249.82	10	250.00	246.00	7.1	31,984	0.02%
2022/03/02	28.1	247.21	38.3	246.65	250.00	-10.2	32,633	-0.03%
2022/03/01	46.2	253.64	25.2	251.89	246.50	20.9	32,721	0.06%
2022/02/25	34	256.37	45.2	257.61	254.00	-11.2	32,163	-0.03%
2022/02/24	52.3	243.16	83.7	245.57	243.00	-31.4	31,324	-0.10%
2022/02/23	43.1	235.25	43.1	236.70	240.50	0	30,098	0.00%
2022/02/21	55.2	238.68	4	237.88	237.50	51.2	29,981	0.17%
2022/02/18	18	240.42	31.7	240.32	242.00	-13.7	29,739	-0.05%
2022/02/17	20.2	233.55	25.1	235.44	234.50	-4.9	29,288	-0.02%
2022/02/16	5	234.70	20.3	233.45	233.50	-15.3	29,726	-0.05%
2022/02/15	6.1	224.33	13	223.38	222.50	-6.9	29,955	-0.02%
2022/02/14	19.1	216.97	8	217.94	217.50	11.1	30,312	0.04%
2022/02/11	16	220.44	34	221.38	222.00	-18	30,787	-0.06%
2022/02/10	30.1	220.96	27.1	218.89	217.50	2.9	31,135	0.01%
2022/02/09	8.1	218.81	16.1	216.28	221.50	-8.1	31,084	-0.03%
2022/02/08	13	205.04	7	205.29	205.50	6	31,235	0.02%
2022/02/07	19.2	202.53	13	201.35	203.00	6.2	31,609	0.02%
2022/01/26	19.1	201.18	15	200.67	200.00	4	32,474	0.01%
2022/01/25	28	200.96	25	201.56	200.50	3	33,702	0.01%
2022/01/24	19.1	199.11	25.4	203.80	207.00	-6.4	34,432	-0.02%
2022/01/21	35.5	206.72	21	203.67	201.00	14.5	35,464	0.04%
2022/01/20	1	215.06	4	217.88	222.00	-3	36,943	-0.01%
2022/01/19	4.3	216.20	4	216.13	215.50	0.3	37,518	0.00%
2022/01/18	6	224.00	3	224.00	222.00	3	38,503	0.01%
2022/01/17	15.3	222.29	3.3	221.94	221.50	12	39,119	0.03%
2022/01/14	8.4	215.72	8	215.63	220.00	0.4	39,465	0.00%
2022/01/13	9.8	217.56	5.1	216.80	218.00	4.7	39,962	0.01%
2022/01/12	18.2	215.78	45	215.59	216.00	-26.8	41,611	-0.06%
2022/01/11	25.3	209.00	21.2	209.17	208.50	4.1	42,418	0.01%
2022/01/10	14.2	210.69	4.3	213.65	209.50	9.9	42,602	0.02%
2022/01/07	15.4	217.67	8.1	217.14	217.50	7.3	42,644	0.02%
2022/01/06	36	224.21	17.5	224.21	221.00	18.5	42,499	0.04%
2022/01/05	15.8	231.98	1	234.50	230.00	14.8	42,443	0.03%
2022/01/04	21.2	233.29	61	235.75	237.00	-39.8	42,333	-0.09%
2022/01/03	12.8	235.42	20.2	238.69	231.00	-7.3	42,224	-0.02%
2021/12/30	25.1	232.48	5	231.50	231.00	20.1	42,145	0.05%
2021/12/29	25.2	235.86	26	233.35	233.00	-0.8	42,103	0.00%
2021/12/28	22.3	238.17	21.2	238.84	239.00	1.2	42,363	0.00%
2021/12/27	45.5	239.64	32	239.84	236.00	13.5	42,571	0.03%
2021/12/24	9.5	238.29	3	238.83	239.00	6.5	42,333	0.02%
2021/12/23	15.3	232.81	19.3	236.89	240.00	-4	42,380	-0.01%
2021/12/22	4.2	226.76	7	226.21	227.50	-2.8	41,890	-0.01%
2021/12/21	1.4	217.43	4	219.13	222.50	-2.6	41,888	-0.01%
2021/12/20	18.2	220.26	17	222.38	218.00	1.2	42,008	0.00%
2021/12/17	37.2	222.05	42.2	222.68	222.00	-5	41,913	-0.01%
2021/12/16	5.9	223.04	5	223.40	225.00	0.9	41,271	0.00%
2021/12/15	3	219.67	3	218.66	221.50	0	41,202	0.00%
2021/12/14	14.1	217.25	6	218.50	216.00	8.1	41,149	0.02%
2021/12/13	5.1	224.16	2	221.26	220.50	3.1	41,250	0.01%
2021/12/10	5	218.10	8	220.94	224.50	-3	41,011	-0.01%
2021/12/09	15	221.27	7.1	223.27	218.00	7.9	40,704	0.02%
2021/12/08	6.1	222.31	8	222.00	221.00	-1.9	40,307	0.00%
2021/12/07	15	222.00	23	221.48	216.50	-8	40,093	-0.02%
2021/12/06	15	218.57	22	218.95	219.00	-7	39,898	-0.02%
2021/12/03	28.2	214.12	27	216.26	217.50	1.2	40,230	0.00%
2021/12/02	34.5	218.93	125.3	214.61	213.00	-90.8	40,435	-0.22%	大賣/
2021/12/01	14.7	223.31	2.7	223.43	223.50	12	40,183	0.03%
2021/11/30	23.3	223.19	22.3	223.09	228.00	1	40,365	0.00%
2021/11/29	18.2	211.03	49	208.33	213.00	-30.8	39,603	-0.08%
2021/11/26	54.7	206.78	40.7	207.75	207.50	14	39,141	0.04%
2021/11/25	5.4	207.66	22.2	205.90	210.50	-16.9	38,392	-0.04%
2021/11/24	30.1	199.45	37	200.32	198.50	-6.9	37,769	-0.02%
2021/11/23	10	196.50	3	196.00	197.00	7	37,719	0.02%
2021/11/22	14.3	192.37	22	194.75	196.00	-7.7	37,712	-0.02%
2021/11/19	7	195.29	13	195.15	195.50	-6	37,944	-0.02%
2021/11/18	27.4	192.96	9	192.56	192.50	18.4	37,931	0.05%
2021/11/17	1	195.50	2.2	197.23	198.00	-1.2	37,752	0.00%
2021/11/16	2.3	194.89	1.3	194.31	195.00	1	37,770	0.00%
2021/11/15	34.1	200.07	20.1	204.10	196.00	14	37,550	0.04%
2021/11/12	30.1	199.57	33	200.79	202.00	-2.9	37,218	-0.01%
2021/11/11	45	197.86	23	197.15	195.00	22	36,710	0.06%
2021/11/10	22.1	197.19	31.1	198.28	199.50	-9	36,293	-0.02%
2021/11/09	19.4	196.17	23.6	194.23	192.50	-4.3	36,056	-0.01%
2021/11/08	4	188.88	5	189.50	190.00	-1	35,453	0.00%
2021/11/05	34.1	188.93	45.2	191.23	195.00	-11.1	35,339	-0.03%
2021/11/04	16	191.72	28	192.07	190.00	-12	34,840	-0.03%
2021/11/03	35.7	186.16	37.2	186.72	187.50	-1.4	34,226	0.00%
2021/11/02	34.1	195.73	32.7	194.54	196.00	1.4	33,303	0.00%
2021/11/01	50.1	193.56	42.1	192.51	189.00	8	32,188	0.02%
2021/10/29	150.1	183.06	67.4	184.01	190.00	82.7	31,402	0.26%	大買/
2021/10/28	73.2	177.56	63.8	178.69	178.50	9.5	30,448	0.03%
2021/10/27	2	167.75	46.6	170.72	171.50	-44.6	28,531	-0.16%
2021/10/26	34	156.91	59.2	157.46	156.00	-25.2	28,742	-0.09%
2021/10/25	6.1	146.15	19.5	148.40	150.50	-13.4	29,124	-0.05%
2021/10/22	15	144.63	9.5	144.60	143.50	5.6	29,002	0.02%
2021/10/21	15.2	144.71	16	143.47	142.00	-0.8	28,860	0.00%
2021/10/20	38.5	144.73	43	144.79	145.50	-4.5	28,646	-0.02%
2021/10/19	60	136.47	73.5	138.45	141.50	-13.5	27,469	-0.05%
2021/10/18	17.2	129.06	13	128.35	129.00	4.2	27,003	0.02%
2021/10/15	5.2	124.40	18	122.69	126.00	-12.8	27,093	-0.05%
2021/10/14	18	117.47	8	117.69	117.00	10	26,922	0.04%
2021/10/13	45	116.92	3	121.50	116.00	42	26,806	0.16%
2021/10/12	15	125.97	1	125.00	124.00	14	26,618	0.05%
2021/10/08	0.3	130.00	2	129.00	130.00	-1.8	26,985	-0.01%
2021/10/07	10.1	126.16	14	126.50	126.50	-3.9	27,350	-0.01%
2021/10/06	9.1	123.77	7	122.79	121.50	2.1	27,579	0.01%
2021/10/05	21.5	125.13	3.3	124.08	125.50	18.2	28,182	0.06%
2021/10/04	15.2	124.82	22.1	126.23	122.50	-6.9	28,552	-0.02%
2021/10/01	24.2	128.04	6.2	126.92	127.50	18	29,957	0.06%
2021/09/30	3	130.17	2	130.50	132.00	1	30,758	0.00%
2021/09/29	11.1	131.64	2	131.00	131.00	9.1	30,847	0.03%
2021/09/28	8.4	132.19	5.2	134.91	137.00	3.2	31,223	0.01%
2021/09/27	12.6	138.06	10	137.20	138.00	2.6	31,120	0.01%
2021/09/24	2.3	143.89	0	0.00	143.00	2.3	31,299	0.01%
2021/09/23	4.5	143.72	18	144.72	142.00	-13.5	31,283	-0.04%
2021/09/22	19.4	141.85	1.2	142.33	141.00	18.2	31,298	0.06%
2021/09/17	2.2	144.86	2	146.00	147.50	0.2	31,413	0.00%
2021/09/16	17.5	145.57	17	146.76	145.50	0.5	31,702	0.00%
2021/09/15	1.3	142.23	0.3	142.00	141.50	1	32,148	0.00%
2021/09/14	2	144.00	12	144.25	142.50	-10	32,906	-0.03%
2021/09/13	1.2	144.08	4	143.75	144.50	-2.8	34,201	-0.01%
2021/09/10	0.2	144.50	0	0.00	145.50	0.2	34,822	0.00%
2021/09/09	11.2	143.29	16	142.91	144.00	-4.8	35,693	-0.01%
2021/09/08	22.7	142.42	4	140.25	143.00	18.7	36,309	0.05%
2021/09/07	9.6	149.11	4.5	150.90	148.50	5.1	36,278	0.01%
2021/09/06	42.1	154.94	31.8	153.90	154.50	10.3	36,028	0.03%
2021/09/03	12.3	152.29	27.4	152.86	155.00	-15.1	36,071	-0.04%
2021/09/02	2	149.25	2.2	148.55	147.50	-0.2	36,138	0.00%
2021/09/01	6.1	148.71	18.6	148.85	148.50	-12.5	36,936	-0.03%
2021/08/31	4	146.50	2	146.50	147.50	2	38,702	0.01%
2021/08/30	8.1	147.07	16.3	147.69	148.00	-8.2	40,199	-0.02%
2021/08/27	7.3	143.82	42.4	144.05	144.50	-35.1	40,642	-0.09%
2021/08/26	21.1	140.88	2	141.00	139.50	19.1	41,119	0.05%
2021/08/25	22.3	140.39	45	143.43	142.50	-22.7	41,272	-0.06%
2021/08/24	14	140.68	13.7	137.82	136.50	0.4	41,305	0.00%
2021/08/23	4	138.13	1	137.00	138.00	3	41,850	0.01%
2021/08/20	11	133.86	15	131.10	134.00	-4	41,914	-0.01%
2021/08/19	6.1	132.08	11.1	131.29	131.00	-5.1	41,943	-0.01%
2021/08/18	6	131.08	22	132.59	138.00	-16	41,982	-0.04%
2021/08/17	7.1	130.25	7	131.50	128.50	0.1	42,183	0.00%
2021/08/16	10.4	135.19	4	136.24	136.50	6.3	42,389	0.01%
2021/08/13	19	135.67	2	136.75	135.00	17	42,727	0.04%
2021/08/12	2	140.50	2	140.75	142.00	0	42,740	0.00%
2021/08/11	7	137.36	1	138.50	138.50	6	42,965	0.01%
2021/08/10	20.4	141.23	15	142.50	141.00	5.4	43,419	0.01%
2021/08/09	3.1	146.33	3.5	146.00	145.00	-0.5	43,941	0.00%
2021/08/06	18	146.31	8	146.06	146.00	10	44,561	0.02%
2021/08/05	4	148.25	17.4	149.50	148.50	-13.4	44,987	-0.03%
2021/08/04	18.1	148.50	3	148.17	147.00	15.1	45,362	0.03%
2021/08/03	10.1	148.28	19	148.24	150.00	-8.9	45,466	-0.02%
2021/08/02	6.6	145.12	2	144.50	145.50	4.6	45,164	0.01%
2021/07/30	43.4	147.79	22	145.80	146.00	21.4	45,517	0.05%
2021/07/29	34	146.96	62.2	147.16	151.50	-28.2	45,311	-0.06%
2021/07/28	35.1	132.67	19.5	136.03	138.00	15.6	44,177	0.04%
2021/07/27	32.1	140.16	9	142.89	142.00	23.1	44,252	0.05%
2021/07/26	4	144.75	15.2	144.84	146.00	-11.2	44,447	-0.03%
2021/07/23	22.3	143.01	8.8	144.80	139.50	13.6	45,863	0.03%
2021/07/22	9.6	144.41	17.1	145.17	146.50	-7.5	45,892	-0.02%
2021/07/21	6	142.33	9.2	142.53	137.50	-3.2	45,871	-0.01%
2021/07/20	5	142.00	4	142.38	141.50	1	46,677	0.00%
2021/07/19	1	142.50	3	141.33	142.00	-2	46,741	0.00%
2021/07/16	5.5	144.32	16.3	143.37	143.50	-10.8	46,909	-0.02%
2021/07/15	15.5	143.26	10.2	143.85	143.50	5.3	46,916	0.01%
2021/07/14	12.5	142.15	19.1	142.12	143.00	-6.6	46,657	-0.01%
2021/07/13	16.4	140.52	206.3	137.65	136.00	-189.9	46,685	-0.41%	大賣/鉅額交易
2021/07/12	24.2	142.79	303	141.49	140.50	-278.8	46,350	-0.60%	大賣/鉅額交易
2021/07/09	500.2	142.79	16.3	142.80	142.50	483.9	45,699	1.06%	大買/鉅額交易
2021/07/08	62.9	143.09	32.8	144.03	141.00	30.1	45,170	0.07%
2021/07/07	22.8	137.39	22.2	138.03	137.00	0.6	43,617	0.00%
2021/07/06	12.8	134.27	9	133.28	132.50	3.8	42,823	0.01%
2021/07/05	18.2	132.62	15.2	132.13	132.00	3	42,622	0.01%
2021/07/02	5.5	126.64	14	127.93	126.50	-8.5	42,212	-0.02%
2021/07/01	30.1	124.35	8	123.88	123.50	22.1	42,277	0.05%
2021/06/30	2.2	128.73	2.3	129.00	129.00	-0.1	42,027	0.00%
2021/06/29	1	128.50	5	129.20	127.50	-4	42,316	-0.01%
2021/06/28	10	127.50	10.2	128.21	129.00	-0.2	42,459	0.00%
2021/06/25	14.1	130.26	17.4	128.39	127.50	-3.2	43,049	-0.01%
2021/06/24	17.2	132.87	8	131.31	131.00	9.2	42,902	0.02%
2021/06/23	15	135.43	6.2	134.45	132.00	8.8	42,736	0.02%
2021/06/22	20.1	136.96	21.2	136.78	134.50	-1.1	42,414	0.00%
2021/06/21	22.1	131.94	17	131.32	131.00	5.1	41,300	0.01%
2021/06/18	28.1	135.19	26	134.92	130.00	2.1	40,949	0.01%
2021/06/17	14.1	130.98	29	131.66	134.00	-14.9	40,204	-0.04%
2021/06/16	12	127.75	11.2	128.66	126.00	0.9	39,790	0.00%
2021/06/15	4	126.63	9	126.83	127.00	-5	39,540	-0.01%
2021/06/11	18.4	126.11	12	125.08	124.50	6.4	39,293	0.02%
2021/06/10	7.4	127.63	8	127.31	129.00	-0.6	38,866	0.00%
2021/06/09	16.2	127.88	11.2	129.12	127.00	5	38,364	0.01%
2021/06/08	33.1	129.53	71	130.20	125.50	-38	37,625	-0.10%
2021/06/07	22.2	121.55	30	123.60	127.50	-7.9	35,915	-0.02%
2021/06/04	21.1	118.22	9	117.44	117.50	12.1	34,528	0.04%
2021/06/03	3.1	117.00	21.2	119.77	121.50	-18.2	34,260	-0.05%
2021/06/02	5.2	111.86	13	112.85	110.50	-7.9	33,571	-0.02%
2021/06/01	13	113.62	50.1	112.19	113.00	-37.1	33,590	-0.11%
2021/05/31	10	108.75	13.2	109.55	112.50	-3.2	33,698	-0.01%
2021/05/28	8	102.50	5	103.20	104.50	3	33,554	0.01%
2021/05/27	5.3	100.54	21	100.24	101.00	-15.8	33,888	-0.05%
2021/05/26	20	104.15	15	105.17	103.00	5	34,331	0.01%
2021/05/25	16.1	106.36	7	106.57	105.50	9.1	35,061	0.03%
2021/05/24	21	101.45	11	101.55	103.50	10	36,108	0.03%
2021/05/21	6	99.95	13	99.59	100.50	-7	37,302	-0.02%
2021/05/20	13	96.98	38.1	95.68	94.60	-25.1	37,401	-0.07%
2021/05/19	9	98.97	5	99.08	98.10	4	37,295	0.01%
2021/05/18	37	98.42	26	98.98	99.70	11	37,232	0.03%
2021/05/17	31.5	95.41	46.2	95.16	93.10	-14.6	37,215	-0.04%
2021/05/14	10	98.73	4	95.33	95.00	6	37,677	0.02%
2021/05/13	3	91.27	22	94.44	94.60	-19	38,375	-0.05%
2021/05/12	33	94.20	18	92.30	91.20	15	38,151	0.04%
2021/05/11	47.1	97.46	55	96.56	96.40	-7.9	37,916	-0.02%
2021/05/10	32	106.61	11	102.09	101.50	21	37,896	0.06%
2021/05/07	19	106.82	8.2	106.21	106.50	10.9	37,982	0.03%
2021/05/06	10	102.46	41.4	101.48	106.50	-31.4	37,971	-0.08%
2021/05/05	35.3	101.84	8	100.51	99.00	27.3	37,700	0.07%
2021/05/04	31	102.85	32	104.33	104.50	-1	37,873	0.00%
2021/05/03	15.1	114.70	20.2	113.62	109.50	-5.1	37,914	-0.01%
2021/04/29	135.2	116.31	60.2	115.21	115.00	74.9	38,351	0.20%	大買/
2021/04/28	4	111.50	32.8	110.81	112.50	-28.8	36,899	-0.08%
2021/04/27	28	101.71	39	101.88	102.50	-11	36,684	-0.03%
2021/04/26	42	98.41	68.8	99.01	99.80	-26.8	36,282	-0.07%
2021/04/23	24	93.64	13	93.83	94.20	11	35,756	0.03%
2021/04/22	16.3	93.33	10.3	92.64	90.80	6.1	36,308	0.02%
2021/04/21	14	93.13	11.2	93.05	92.60	2.9	36,378	0.01%
2021/04/20	3	92.80	10.5	93.47	93.30	-7.5	37,309	-0.02%
2021/04/19	7	93.17	17.2	92.93	93.20	-10.2	38,595	-0.03%
2021/04/16	4.3	90.15	8	89.90	90.10	-3.7	38,726	-0.01%
2021/04/15	7	87.56	9	87.79	87.90	-2	39,070	-0.01%
2021/04/14	17	87.33	14	87.11	87.50	3	39,642	0.01%
2021/04/13	8.1	89.15	19.6	89.12	88.00	-11.5	41,201	-0.03%
2021/04/12	8	90.36	2	90.90	89.60	6	42,270	0.01%
2021/04/09	13	91.88	9	93.02	91.70	4	43,353	0.01%
2021/04/08	1	92.10	11	91.99	92.90	-10	43,479	-0.02%
2021/04/07	14.3	92.23	18.3	92.33	91.40	-4	43,664	-0.01%
2021/04/06	16.3	92.52	8	93.01	93.10	8.3	43,839	0.02%
2021/04/01	20	92.10	24	92.41	91.60	-4	43,770	-0.01%
2021/03/31	12	91.84	7	91.84	91.50	5	43,520	0.01%
2021/03/30	45.7	92.93	57.9	92.41	91.20	-12.3	43,491	-0.03%
2021/03/29	8.7	89.85	25	89.98	89.80	-16.3	43,283	-0.04%
2021/03/26	23.2	89.81	31	89.49	89.90	-7.8	43,297	-0.02%
2021/03/25	67.6	86.91	28	86.39	85.90	39.6	43,389	0.09%
2021/03/24	18	88.87	7	88.46	87.90	11	43,405	0.03%
2021/03/23	9.5	88.84	5	88.36	88.00	4.5	44,490	0.01%
2021/03/22	15.7	87.85	8	87.88	87.70	7.7	45,900	0.02%
2021/03/19	15.2	89.44	5	89.66	89.00	10.2	46,716	0.02%
2021/03/18	2	92.90	6.2	92.98	92.10	-4.2	46,643	-0.01%
2021/03/17	0.2	91.50	2	91.45	90.90	-1.8	47,115	0.00%
2021/03/16	7.2	91.24	20	90.72	90.70	-12.8	47,263	-0.03%
2021/03/15	0.3	90.80	15.5	90.90	90.60	-15.2	47,636	-0.03%
2021/03/12	24.1	92.61	36	92.03	91.50	-11.9	47,867	-0.02%
2021/03/11	8	90.79	24	91.54	92.90	-16	47,966	-0.03%
2021/03/10	18	88.72	25	88.75	88.70	-7	48,491	-0.01%
2021/03/09	47.1	87.41	12.5	87.61	86.60	34.6	48,790	0.07%
2021/03/08	27	92.03	4	90.58	90.20	23	48,940	0.05%
2021/03/05	15.1	91.92	8	91.25	91.20	7.1	50,104	0.01%
2021/03/04	21	92.22	20	92.15	92.70	1	52,442	0.00%
2021/03/03	31.2	92.18	19	92.74	91.80	12.2	53,757	0.02%
2021/03/02	61.3	98.00	46	96.35	94.30	15.3	55,577	0.03%
2021/02/26	18	95.99	32	96.61	97.50	-14	56,057	-0.02%
2021/02/25	52.1	96.43	35.1	98.64	95.60	17.1	56,942	0.03%
2021/02/24	76.1	99.61	48	100.04	97.00	28.1	57,015	0.05%
2021/02/23	39	100.09	73	99.03	99.60	-34	55,581	-0.06%
2021/02/22	11.3	95.08	50.2	95.79	95.40	-38.9	54,311	-0.07%
2021/02/19	6	91.82	13	92.45	91.60	-7	53,977	-0.01%
2021/02/18	7.2	91.06	10	91.50	91.60	-2.8	54,251	-0.01%
2021/02/17	45	91.32	31.6	91.77	91.60	13.4	54,421	0.02%
2021/02/05	71.2	85.23	151.1	86.18	89.70	-79.9	54,179	-0.15%	大賣/
2021/02/04	112.5	83.39	91.3	84.08	84.10	21.2	53,694	0.04%	大買/
2021/02/03	50.3	88.09	29	86.96	86.30	21.3	53,575	0.04%
2021/02/02	24.1	88.05	14	88.41	88.70	10.1	54,535	0.02%
2021/02/01	11	85.66	21	85.50	85.80	-10	54,538	-0.02%
2021/01/29	8	87.86	7	88.00	86.50	1	55,129	0.00%
2021/01/28	32.3	89.00	9.2	88.79	88.10	23.1	55,493	0.04%
2021/01/27	20.2	92.94	4	93.20	92.60	16.2	55,971	0.03%
2021/01/26	45.2	95.98	27	97.23	94.00	18.2	56,395	0.03%
2021/01/25	77.1	98.18	45.3	97.54	95.70	31.8	57,058	0.06%
2021/01/22	65	98.01	98.8	97.91	101.00	-33.8	57,884	-0.06%
2021/01/21	18.3	94.74	28.4	94.58	95.60	-10.1	59,732	-0.02%
2021/01/20	19	94.01	15	94.16	92.40	4	61,407	0.01%
2021/01/19	5	96.22	6	96.47	96.40	-1	61,789	0.00%
2021/01/18	54.4	96.73	43	95.68	95.00	11.4	61,976	0.02%
2021/01/15	11.1	99.17	26	98.92	100.00	-14.9	61,555	-0.02%
2021/01/14	53	97.44	63	97.79	96.70	-10	61,284	-0.02%
2021/01/13	73	99.91	53	99.38	97.60	20	61,781	0.03%
2021/01/12	69	97.65	88	98.24	99.40	-19	61,431	-0.03%
2021/01/11	12	93.59	14	92.17	94.90	-2	60,811	0.00%
2021/01/08	24.1	90.14	49	90.67	90.20	-24.9	61,011	-0.04%
2021/01/07	37	93.00	40.2	92.54	92.10	-3.2	61,312	-0.01%
2021/01/06	65	95.22	39	94.53	91.10	26	61,376	0.04%
2021/01/05	28.3	91.89	34.1	92.09	94.30	-5.8	60,159	-0.01%
2021/01/04	35	90.81	86.2	90.57	90.50	-51.2	60,302	-0.08%
2020/12/31	7	87.69	12	87.89	87.40	-5	60,960	-0.01%
2020/12/30	28	87.32	15.9	87.33	86.90	12.1	61,035	0.02%
2020/12/29	3	85.43	29	86.64	85.70	-26	61,404	-0.04%
2020/12/28	3.2	84.51	10	85.19	85.30	-6.8	61,824	-0.01%
2020/12/25	5	83.86	1	85.50	84.00	4	62,192	0.01%
2020/12/24	21.2	85.00	17	85.54	84.50	4.2	63,048	0.01%
2020/12/23	58.2	85.73	58	84.65	86.20	0.2	63,601	0.00%
2020/12/22	20.1	84.00	21	84.15	82.10	-0.9	63,628	0.00%
2020/12/21	30.1	83.49	67	82.38	84.40	-37	63,914	-0.06%
2020/12/18	27	86.06	4.6	85.90	85.60	22.4	63,587	0.04%
2020/12/17	117	87.57	78	88.05	86.00	39	63,837	0.06%	大買/
2020/12/16	56	87.42	63	87.91	86.70	-7	63,035	-0.01%
2020/12/15	15	85.27	28	85.00	85.80	-13	61,831	-0.02%
2020/12/14	5	83.92	23	83.55	83.80	-18	61,512	-0.03%
2020/12/11	18	83.02	20	83.53	81.60	-2	61,773	0.00%
2020/12/10	13	82.48	2	82.30	82.20	11	62,338	0.02%
2020/12/09	16	83.48	10	84.18	83.20	6	62,771	0.01%
2020/12/08	11	83.49	11.3	83.86	84.50	-0.3	62,827	0.00%
2020/12/07	10	82.05	5	82.28	82.00	5	62,863	0.01%
2020/12/04	41.1	82.17	22	82.06	81.30	19.1	62,840	0.03%
2020/12/03	23	83.86	17	84.13	83.70	6	62,580	0.01%
2020/12/02	30	85.93	16	85.88	85.20	14	63,063	0.02%
2020/12/01	67	86.72	66.6	85.60	84.70	0.4	63,151	0.00%
2020/11/30	52	92.08	49	92.03	89.90	3	62,581	0.00%
2020/11/27	70.1	90.38	61.4	90.30	90.40	8.7	60,742	0.01%
2020/11/26	52.2	88.45	104.2	88.78	89.60	-52	60,438	-0.09%	大賣/
2020/11/25	34.6	83.46	33	83.89	83.10	1.6	58,650	0.00%
2020/11/24	43	82.38	67.1	82.52	82.00	-24.1	58,605	-0.04%
2020/11/23	13	78.21	44	78.12	78.70	-31	57,910	-0.05%
2020/11/20	2	75.10	17	75.38	75.70	-15	57,502	-0.03%
2020/11/19	17	75.64	7	75.47	74.90	10	58,172	0.02%
2020/11/18	5	74.84	2	75.40	75.50	3	59,352	0.01%
2020/11/17	52	75.18	49	75.27	74.60	3	61,134	0.00%
2020/11/16	17	74.53	4.5	74.32	74.60	12.5	62,521	0.02%
2020/11/13	9	73.00	6	73.15	74.10	3	63,706	0.00%
2020/11/12	33.2	74.48	34	73.61	72.60	-0.8	64,521	0.00%
2020/11/11	27.1	73.52	38	73.89	74.30	-10.9	65,185	-0.02%
2020/11/10	12	72.01	22	70.77	71.50	-10	66,517	-0.02%
2020/11/09	17	69.60	13	69.69	69.50	4	69,019	0.01%
2020/11/06	33.1	70.22	22	70.17	68.80	11.1	71,463	0.02%
2020/11/05	28.1	69.27	25	68.51	68.80	3.1	72,740	0.00%
2020/11/04	43.2	67.92	92	67.65	68.80	-48.8	72,944	-0.07%
2020/11/03	30	66.13	27	66.21	66.30	3	72,802	0.00%
2020/11/02	59.6	66.21	53	66.44	65.20	6.6	73,546	0.01%
2020/10/30	116.6	68.91	67	68.75	68.20	49.6	74,091	0.07%	大買/
2020/10/29	91.2	68.22	65	68.87	67.90	26.2	73,573	0.04%
2020/10/28	48.1	75.48	30	75.89	74.90	18.1	71,088	0.03%
2020/10/27	55.1	83.41	15	83.29	81.60	40.1	70,088	0.06%
2020/10/26	17	84.83	18	84.13	85.40	-1	70,887	0.00%
2020/10/23	41	85.57	9	85.57	85.10	32	71,376	0.04%
2020/10/22	10	86.43	22	85.50	87.30	-12	72,429	-0.02%
2020/10/21	36	86.60	7	87.41	86.40	29	72,400	0.04%
2020/10/20	24	86.25	26	86.03	88.00	-2	71,906	0.00%
2020/10/19	34	86.45	46	86.52	85.50	-12	71,528	-0.02%
2020/10/16	14	86.29	17	86.22	83.70	-3	71,336	0.00%
2020/10/15	13.1	86.22	16	86.38	85.50	-2.9	71,712	0.00%
2020/10/14	21.1	85.68	25	85.93	85.60	-3.9	71,470	-0.01%
2020/10/13	32	84.39	33	84.54	85.50	-1	71,194	0.00%
2020/10/12	85	85.88	79	85.79	85.20	6	70,769	0.01%
2020/10/08	43	81.66	77	82.79	84.80	-34	69,865	-0.05%
2020/10/07	19	78.76	40	78.87	79.00	-21	68,398	-0.03%
2020/10/06	34	78.25	25	78.15	77.70	9	68,258	0.01%
2020/10/05	14	77.16	25	77.12	78.20	-11	67,908	-0.02%
2020/09/30	57	73.70	54	74.05	74.40	3	67,513	0.00%
2020/09/29	50	77.13	43	75.17	74.10	7	67,447	0.01%
2020/09/28	30	76.09	28	76.49	77.50	2	67,495	0.00%
2020/09/25	16	72.40	18	72.39	72.50	-2	68,043	0.00%
2020/09/24	50	75.32	48	73.98	73.80	2	68,601	0.00%
2020/09/23	9	77.63	1	77.60	77.30	8	68,536	0.01%
2020/09/22	9	77.24	9	77.68	77.40	0	69,533	0.00%
2020/09/21	22	77.69	27	77.88	78.90	-5	70,822	-0.01%
2020/09/18	56	78.92	47	78.48	78.20	9	70,780	0.01%
2020/09/17	13	78.97	15	78.87	80.20	-2	71,756	0.00%
2020/09/16	25.2	77.87	43	78.09	77.90	-17.8	71,586	-0.02%
2020/09/15	29	77.14	59	77.59	76.30	-30	71,361	-0.04%
2020/09/14	9	75.07	40	75.09	76.00	-31	70,461	-0.04%
2020/09/11	3	71.93	21	72.71	72.30	-18	70,578	-0.03%
2020/09/10	20	72.88	26.2	73.03	72.90	-6.2	70,539	-0.01%
2020/09/09	8	72.44	14.2	71.90	73.90	-6.2	70,631	-0.01%
2020/09/08	44	73.14	8	73.21	73.20	36	70,710	0.05%
2020/09/07	31	73.02	19.5	71.99	72.10	11.5	70,942	0.02%
2020/09/04	35	76.61	14	76.04	75.70	21	71,624	0.03%
2020/09/03	44	78.78	41	78.97	78.60	3	72,189	0.00%
2020/09/02	39	77.12	30	77.01	76.80	9	71,634	0.01%
2020/09/01	68.1	75.05	70	75.48	77.40	-1.9	71,278	0.00%
2020/08/31	17	74.66	10	75.27	73.60	7	70,230	0.01%
2020/08/28	47.1	75.33	37	75.38	74.50	10.1	70,159	0.01%
2020/08/27	53	79.46	54	78.28	77.30	-1	69,615	0.00%
2020/08/26	25	78.82	23	79.36	79.60	2	70,441	0.00%
2020/08/25	21.1	79.71	18	79.93	78.70	3.1	71,019	0.00%
2020/08/24	41	79.30	43	77.93	79.20	-2	70,251	0.00%
2020/08/21	96.3	81.22	93	81.48	80.60	3.3	69,177	0.00%
2020/08/20	88.2	82.64	60	81.45	79.70	28.2	67,258	0.04%
2020/08/19	34	87.71	73	87.15	88.50	-39	65,728	-0.06%
2020/08/18	63	84.42	71	84.58	84.10	-8	64,433	-0.01%
2020/08/17	78	84.11	56	83.95	83.00	22	63,683	0.03%
2020/08/14	142.1	82.86	151	82.74	85.00	-8.9	62,732	-0.01%	大買/大賣/
2020/08/13	147	87.27	135.1	86.00	80.60	11.9	60,857	0.02%	大買/大賣/
2020/08/12	170	85.85	163	86.23	89.00	7	58,690	0.01%	大買/大賣/
2020/08/11	76.1	79.92	111	80.15	81.60	-34.9	56,951	-0.06%	大賣/
2020/08/10	94	76.99	52	76.51	76.00	42	55,194	0.08%
2020/08/07	34.1	75.61	27	75.76	75.50	7.1	54,697	0.01%
2020/08/06	89.6	75.32	65	75.45	76.10	24.6	54,167	0.05%
2020/08/05	55.5	71.27	84	71.28	73.70	-28.5	52,876	-0.05%
2020/08/04	35	65.92	42	66.64	67.00	-7	51,476	-0.01%
2020/08/03	26	63.66	12	63.89	63.40	14	51,017	0.03%
2020/07/31	22	63.71	26	64.65	64.30	-4	51,372	-0.01%
2020/07/30	37	60.91	65	61.47	62.90	-28	50,629	-0.06%
2020/07/29	66	58.51	67	58.19	59.00	-1	49,351	0.00%
2020/07/28	98	58.02	96	58.48	59.40	2	48,793	0.00%
2020/07/27	5	56.08	17	56.39	56.50	-12	48,176	-0.02%
2020/07/24	22	55.60	8	55.18	54.70	14	49,017	0.03%
2020/07/23	16	57.03	9	56.79	56.30	7	49,234	0.01%
2020/07/22	4	56.43	3	56.83	56.50	1	49,184	0.00%
2020/07/21	45	56.27	52	56.65	56.60	-7	48,638	-0.01%
2020/07/20	49	52.39	16	52.48	53.40	33	47,666	0.07%
2020/07/17	6	51.50	44	50.99	50.80	-38	47,414	-0.08%
2020/07/16	14	51.99	2	52.80	52.40	12	47,493	0.03%
2020/07/15	8	52.74	5	53.84	51.80	3	47,550	0.01%
2020/07/14	20	53.40	2	52.45	52.20	18	47,732	0.04%
2020/07/13	7	54.43	20	55.81	53.90	-13	47,803	-0.03%
2020/07/10	8	55.09	46	55.88	54.40	-38	48,323	-0.08%
2020/07/09	14	56.54	11	56.54	56.50	3	48,738	0.01%
2020/07/08	42.3	56.74	25	56.33	56.30	17.3	49,117	0.04%
2020/07/07	33	55.96	29	56.06	55.90	4	48,970	0.01%
2020/07/06	44.2	56.68	81	56.84	57.30	-36.8	48,832	-0.08%
2020/07/03	43	51.70	35	52.28	53.50	8	48,232	0.02%
2020/07/02	6.5	50.37	10	50.31	50.80	-3.5	47,947	-0.01%
2020/07/01	63	51.11	34	50.22	49.45	29	47,983	0.06%
2020/06/30	23	49.55	57	49.39	50.10	-34	47,110	-0.07%
2020/06/29	5	46.42	15	46.55	46.30	-10	46,253	-0.02%
2020/06/24	40	47.22	44	47.51	47.00	-4	46,104	-0.01%
2020/06/23	2	46.20	17	46.30	46.10	-15	45,327	-0.03%
2020/06/22	16	46.00	36	45.90	45.85	-20	45,315	-0.04%
2020/06/19	17	45.82	8	45.39	45.95	9	45,664	0.02%
2020/06/18	25	45.30	12	45.62	45.75	13	45,725	0.03%
2020/06/17	3	45.15	2	45.50	45.00	1	45,501	0.00%
2020/06/16	6	45.23	24	45.29	45.00	-18	45,354	-0.04%
2020/06/15	12	44.31	6	44.88	44.00	6	45,893	0.01%
2020/06/12	7	44.58	18	44.38	44.80	-11	45,967	-0.02%
2020/06/11	47	45.20	27	45.97	44.65	20	45,829	0.04%
2020/06/10	28	44.87	41	44.77	45.20	-13	44,609	-0.03%
2020/06/09	15	43.49	3	43.67	43.30	12	43,921	0.03%
2020/06/08	10	44.12	3	44.17	43.85	7	44,642	0.02%
2020/06/05	34	45.04	12	44.98	44.80	22	44,671	0.05%
2020/06/04	8	44.59	128	44.28	44.80	-120	44,895	-0.27%	大賣/鉅額交易
2020/06/03	16	43.33	3	43.57	43.80	13	44,819	0.03%
2020/06/02	28	44.91	21	44.35	43.40	7	44,441	0.02%
2020/06/01	6	43.22	68	42.50	44.10	-62	43,713	-0.14%
2020/05/29	1	40.30	9	40.37	40.10	-8	42,868	-0.02%
2020/05/28	11	40.64	17	40.78	40.40	-6	43,321	-0.01%
2020/05/27	9	40.00	0	0.00	39.90	9	43,190	0.02%
2020/05/26	5	39.88	1	40.00	40.00	4	43,422	0.01%
2020/05/25	3	39.28	0	0.00	39.40	3	43,314	0.01%
2020/05/22	23	39.22	2	39.40	39.15	21	43,210	0.05%
2020/05/21	2	40.40	11	40.46	40.75	-9	42,963	-0.02%
2020/05/20	19	39.56	22	39.46	39.60	-3	42,730	-0.01%
2020/05/19	54	38.36	35	38.50	39.10	19	42,249	0.04%
2020/05/18	79	39.71	18	39.80	39.55	61	40,794	0.15%
2020/05/15	14	43.24	27	43.60	43.90	-13	39,772	-0.03%
2020/05/14	4	43.30	66	42.91	42.80	-62	39,458	-0.16%
2020/05/13	17	44.75	4	45.06	44.70	13	39,414	0.03%
2020/05/12	4	44.83	40	44.92	45.00	-36	39,518	-0.09%
2020/05/11	2	45.38	20	45.23	44.95	-18	40,066	-0.04%
2020/05/08	21	44.91	23	44.91	44.70	-2	39,944	-0.01%
2020/05/07	30	43.92	38	44.08	44.30	-8	39,895	-0.02%
2020/05/06	3	42.75	26	42.70	43.05	-23	39,295	-0.06%
2020/05/05	17	42.97	5	42.78	42.50	12	39,282	0.03%
2020/05/04	26	41.32	9	42.76	43.00	17	39,354	0.04%
2020/04/30	37	42.97	101	42.70	42.85	-64	39,758	-0.16%	大賣/
2020/04/29	25	41.82	36	41.61	42.00	-11	39,510	-0.03%
2020/04/28	15	39.00	69	39.35	39.45	-54	38,831	-0.14%
2020/04/27	8	38.15	28	38.14	38.30	-20	38,629	-0.05%
2020/04/24	4	37.60	2	37.55	37.45	2	38,706	0.01%
2020/04/23	9	37.54	7	37.60	37.60	2	38,911	0.01%
2020/04/22	11	37.14	12	36.29	37.45	-1	39,313	0.00%
2020/04/21	16	37.13	24	37.13	36.65	-8	39,455	-0.02%
2020/04/20	25	38.06	0	0.00	38.10	25	40,149	0.06%
2020/04/17	27	38.58	52	38.99	38.10	-25	40,384	-0.06%
2020/04/16	27	37.72	11	38.02	38.10	16	40,082	0.04%
2020/04/15	24	39.14	22	38.79	37.40	2	39,668	0.01%
2020/04/14	34	38.38	27	37.74	38.15	7	38,970	0.02%
2020/04/13	43	36.13	36	35.93	35.55	7	38,277	0.02%
2020/04/10	24	34.68	15	34.68	35.00	9	37,686	0.02%
2020/04/09	42	34.81	36	34.93	34.70	6	37,724	0.02%
2020/04/08	21	33.63	12	33.59	34.00	9	37,357	0.02%
2020/04/07	33	32.82	27	33.18	33.15	6	36,620	0.02%
2020/04/06	40	31.18	33	31.33	31.35	7	35,705	0.02%
2020/04/01	10	31.75	0	0.00	31.70	10	35,234	0.03%
2020/03/31	44	32.22	48	32.13	32.00	-4	35,038	-0.01%
2020/03/30	13	30.08	16	30.08	30.90	-3	34,207	-0.01%
2020/03/27	27	31.16	40	31.59	30.25	-13	34,448	-0.04%
2020/03/26	20	30.83	7	30.64	31.00	13	34,488	0.04%
2020/03/25	2	30.98	14	30.92	31.10	-12	34,099	-0.04%
2020/03/24	4	28.66	17	28.54	28.60	-13	33,725	-0.04%
2020/03/23	5	27.30	1	27.35	27.05	4	33,364	0.01%
2020/03/20	0	0.00	7	26.82	27.05	-7	33,143	-0.02%
2020/03/19	17	25.29	29	26.16	24.60	-12	33,038	-0.04%
2020/03/18	41.8	27.06	2	26.85	26.20	39.8	32,226	0.12%
2020/03/17	9	27.31	3	27.42	26.50	6	31,953	0.02%
2020/03/16	13	30.71	5	30.96	28.40	8	31,401	0.03%
2020/03/13	31	30.38	9	30.35	31.45	22	31,149	0.07%
2020/03/12	29	34.38	5	34.85	33.70	24	30,591	0.08%
2020/03/11	69.1	38.95	24	39.49	37.40	45.1	29,728	0.15%
2020/03/10	19	38.06	13	38.37	38.95	6	29,350	0.02%
2020/03/09	5.1	40.19	3	39.98	39.50	2.1	28,782	0.01%
2020/03/06	0	0.00	3	41.68	41.60	-3	28,629	-0.01%
2020/03/05	3	41.83	5	42.81	41.90	-2	29,206	-0.01%
2020/03/04	7	41.37	5	41.60	41.40	2	28,573	0.01%
2020/03/03	23	42.09	26	41.92	41.45	-3	28,765	-0.01%
2020/03/02	21	39.33	17	39.78	39.25	4	28,375	0.01%
2020/02/27	4	40.43	0	0.00	40.00	4	28,339	0.01%
2020/02/26	1	42.40	34	41.64	41.25	-33	28,229	-0.12%
2020/02/25	30	42.15	25	42.00	41.75	5	28,242	0.02%
2020/02/24	10	41.86	5	42.05	42.45	5	28,228	0.02%
2020/02/21	51.1	42.06	43	42.00	41.70	8.1	28,350	0.03%
2020/02/20	2	42.35	6	42.44	42.00	-4	28,511	-0.01%
2020/02/19	0	0.00	6	41.93	41.75	-6	28,704	-0.02%
2020/02/18	9	41.17	15	41.23	41.10	-6	29,215	-0.02%
2020/02/17	6	41.13	1	40.95	41.35	5	29,396	0.02%
2020/02/14	20	42.07	3	42.05	41.50	17	29,899	0.06%
2020/02/13	5	42.14	2	42.45	42.05	3	30,681	0.01%
2020/02/12	32	41.60	45	42.15	42.85	-13	31,059	-0.04%
2020/02/11	15	40.25	17	40.36	40.30	-2	30,346	-0.01%
2020/02/10	4	36.23	12	37.98	39.85	-8	30,380	-0.03%
2020/02/07	34	39.20	0	0.00	38.90	34	30,561	0.11%
2020/02/06	5	39.73	3	40.13	40.20	2	30,529	0.01%
2020/02/05	5	40.01	5	39.91	39.15	0	30,330	0.00%
2020/02/04	4	39.00	10	39.75	40.25	-6	29,924	-0.02%
2020/02/03	4	36.38	6	36.83	36.75	-2	29,326	-0.01%
2020/01/31	34	39.02	6	39.23	38.65	28	29,221	0.10%
2020/01/30	30	40.54	0	0.00	40.35	30	28,739	0.10%
2020/01/20	1	43.75	3	44.52	44.80	-2	28,516	-0.01%
2020/01/17	29	43.64	9	43.77	43.25	20	28,408	0.07%
2020/01/16	34	44.04	1	43.60	43.60	33	28,750	0.11%
2020/01/15	4	45.26	5	45.12	44.75	-1	28,458	0.00%
2020/01/14	3	44.98	50	45.25	45.40	-47	29,106	-0.16%
2020/01/13	12	43.27	43	43.51	43.90	-31	28,019	-0.11%
2020/01/10	0	0.00	14	42.31	42.40	-14	27,883	-0.05%
2020/01/09	20	41.05	2	41.05	41.05	18	28,095	0.06%
2020/01/08	18	40.50	7	40.44	40.45	11	28,732	0.04%
2020/01/07	2	41.45	7	41.58	41.30	-5	29,020	-0.02%
2020/01/06	1	41.00	2	41.60	41.35	-1	29,488	0.00%
2020/01/03	1	43.00	0	0.00	42.50	1	29,657	0.00%
2020/01/02	3	43.05	24	43.33	43.60	-21	29,556	-0.07%
2019/12/31	0	0.00	2	41.85	42.00	-2	29,407	-0.01%
2019/12/30	5	41.74	2	41.80	41.80	3	29,720	0.01%
2019/12/27	9	41.48	30	41.45	41.65	-21	29,875	-0.07%
2019/12/26	55	41.24	26	41.11	41.10	29	30,009	0.10%
2019/12/25	15	41.59	0	0.00	41.50	15	30,110	0.05%
2019/12/24	7	41.74	0	0.00	42.25	7	30,221	0.02%
2019/12/23	44	42.49	3	42.62	41.50	41	29,838	0.14%
2019/12/20	8	43.63	1	44.05	44.10	7	29,535	0.02%
2019/12/19	8	44.18	3	44.57	43.90	5	29,698	0.02%
2019/12/18	11	45.06	0	0.00	44.80	11	29,918	0.04%
2019/12/17	2	45.95	0	0.00	45.75	2	30,235	0.01%
2019/12/16	0	0.00	39	44.94	45.40	-39	30,282	-0.13%
2019/12/13	43	44.43	20	44.45	44.30	23	30,577	0.08%
2019/12/12	12	44.81	20	44.81	44.75	-8	30,970	-0.03%
2019/12/11	33	44.08	33	44.02	43.90	0	31,881	0.00%
2019/12/10	27	43.65	2	43.78	44.00	25	32,413	0.08%
2019/12/09	5	44.65	20	44.37	44.35	-15	32,396	-0.05%
2019/12/06	73	44.90	84	44.99	44.75	-11	33,039	-0.03%
2019/12/05	15	44.75	14	44.78	44.60	1	33,533	0.00%
2019/12/04	32	44.30	30	44.40	44.20	2	34,215	0.01%
2019/12/03	2	44.23	2	44.55	44.80	0	36,255	0.00%
2019/12/02	64	45.14	7	44.43	44.15	57	36,548	0.16%
2019/11/29	7	46.44	1	46.05	46.15	6	37,032	0.02%
2019/11/28	58	47.48	10	47.31	47.00	48	36,977	0.13%
2019/11/27	8	46.97	4	47.20	47.00	4	36,689	0.01%
2019/11/26	30	46.89	1	47.25	46.35	29	36,692	0.08%
2019/11/25	3	46.58	1	46.70	46.35	2	36,504	0.01%
2019/11/22	37	47.43	2	47.25	47.00	35	36,500	0.10%
2019/11/21	5	48.07	2	48.00	48.00	3	36,640	0.01%
2019/11/20	14	48.08	1	48.75	48.80	13	37,003	0.04%
2019/11/19	10	48.97	1	48.55	48.55	9	37,762	0.02%
2019/11/18	6	49.62	17	49.45	49.65	-11	37,745	-0.03%
2019/11/15	5	49.11	18	49.67	48.50	-13	37,910	-0.03%
2019/11/14	9	48.47	6	48.43	48.10	3	37,402	0.01%
2019/11/13	11	48.20	49	48.28	48.30	-38	37,744	-0.10%
2019/11/12	11	49.15	17	49.36	50.00	-6	38,117	-0.02%
2019/11/11	27	47.08	8	47.49	47.10	19	38,339	0.05%
2019/11/08	16	46.02	3	46.23	46.00	13	37,832	0.03%
2019/11/07	24	45.55	26	45.50	45.90	-2	38,154	-0.01%
2019/11/06	10	45.58	4	46.15	45.20	6	38,583	0.02%
2019/11/05	3	47.90	3	47.90	47.50	0	38,615	0.00%
2019/11/01	1	46.90	1	47.05	47.20	0	39,316	0.00%
2019/10/31	3	47.67	1	47.45	47.15	2	40,213	0.00%
2019/10/30	0	0.00	10	48.21	48.25	-10	40,268	-0.02%
2019/10/29	6	47.39	4	47.10	46.90	2	40,202	0.00%
2019/10/28	4	47.68	0	0.00	47.50	4	40,359	0.01%
2019/10/25	0	0.00	2	48.20	48.20	-2	40,460	0.00%
2019/10/24	4	48.14	1	47.90	48.15	3	40,493	0.01%
2019/10/23	22	48.11	7	48.09	48.25	15	40,302	0.04%
2019/10/22	28	47.88	34	48.01	48.25	-6	40,503	-0.01%
2019/10/21	1	46.20	0	0.00	45.85	1	40,114	0.00%
2019/10/18	12	46.40	10	46.53	46.20	2	40,718	0.00%
2019/10/17	28	47.37	20	47.30	47.00	8	42,029	0.02%
2019/10/16	27	47.24	26	47.46	47.80	1	43,605	0.00%
2019/10/15	7	46.26	10	46.51	46.55	-3	43,671	-0.01%
2019/10/14	11	46.03	22	46.05	46.35	-11	43,508	-0.03%
2019/10/09	14	43.50	8	44.00	43.10	6	43,186	0.01%
2019/10/08	14	46.11	6	45.67	45.60	8	43,288	0.02%
2019/10/07	1	46.00	1	46.40	46.40	0	43,819	0.00%
2019/10/04	1	46.15	13	45.93	45.30	-12	44,048	-0.03%
2019/10/02	2	44.03	11	44.54	44.80	-9	44,342	-0.02%
2019/10/01	10	43.66	14	44.12	44.20	-4	44,433	-0.01%
2019/09/27	10	43.74	3	43.70	43.65	7	44,569	0.02%
2019/09/26	0	0.00	2	45.60	45.20	-2	44,804	0.00%
2019/09/25	4	45.60	6	45.59	45.50	-2	45,212	0.00%
2019/09/24	7	47.30	4	47.28	46.65	3	45,998	0.01%
2019/09/23	1	46.50	2	47.23	47.65	-1	46,264	0.00%
2019/09/20	5	45.50	0	0.00	46.50	5	46,602	0.01%
2019/09/19	21	46.53	24	46.44	46.50	-3	46,573	-0.01%
2019/09/18	7	46.19	7	46.70	46.30	0	46,481	0.00%
2019/09/17	8	46.24	2	46.55	46.10	6	46,224	0.01%
2019/09/16	7	45.38	11	46.51	46.80	-4	46,336	-0.01%
2019/09/12	2	44.50	6	44.70	44.95	-4	46,632	-0.01%
2019/09/11	1	43.20	3	43.77	43.25	-2	47,238	0.00%
2019/09/10	16	43.68	6	43.20	43.05	10	47,453	0.02%
2019/09/09	10	43.96	12	44.50	44.80	-2	47,335	0.00%
2019/09/06	18	44.67	5	45.50	43.85	13	47,198	0.03%
2019/09/05	8	43.32	51	43.89	44.65	-43	46,991	-0.09%
2019/09/04	5	40.54	14	41.15	41.25	-9	45,506	-0.02%
2019/09/03	28	40.45	36	40.62	39.80	-8	46,523	-0.02%
2019/09/02	0	0.00	3	39.93	40.00	-3	46,195	-0.01%
2019/08/30	1	39.60	18	39.75	39.05	-17	46,240	-0.04%
2019/08/29	2	39.18	21	38.92	39.05	-19	46,775	-0.04%
2019/08/28	43	38.60	1	38.85	38.85	42	46,957	0.09%
2019/08/27	5	38.76	0	0.00	38.55	5	47,307	0.01%
2019/08/26	12	39.03	12	39.09	38.80	0	47,564	0.00%
2019/08/23	10	40.55	4	40.50	40.65	6	47,781	0.01%
2019/08/22	31	41.01	118	40.86	41.10	-87	47,682	-0.18%	大賣/
2019/08/21	19	39.88	12	39.55	39.55	7	46,899	0.01%
2019/08/20	15	39.89	18	40.39	39.90	-3	47,010	-0.01%
2019/08/19	13	39.57	4	39.90	39.70	9	47,277	0.02%
2019/08/16	20	39.36	3	40.10	39.25	17	48,111	0.04%
2019/08/15	25	39.62	17	39.75	39.85	8	48,224	0.02%
2019/08/14	2	39.08	22	39.90	39.00	-20	47,799	-0.04%
2019/08/13	5	37.28	1	37.60	37.10	4	47,419	0.01%
2019/08/12	8	38.31	0	0.00	38.05	8	48,458	0.02%
2019/08/08	15	37.88	21	37.63	38.15	-6	49,224	-0.01%
2019/08/07	5	36.70	1	36.95	36.35	4	49,545	0.01%
2019/08/06	17	35.04	9	33.57	35.75	8	49,334	0.02%
2019/08/05	3	36.98	4	36.33	35.90	-1	49,294	0.00%
2019/08/02	11	35.92	0	0.00	36.65	11	49,868	0.02%
2019/07/31	8	38.05	7	37.91	38.00	1	49,781	0.00%
2019/07/30	8	38.78	2	38.50	38.70	6	49,785	0.01%
2019/07/26	1	41.20	3	41.08	41.15	-2	50,057	0.00%
2019/07/25	6	40.78	4	40.81	40.60	2	50,000	0.00%
2019/07/24	15	40.45	12	39.59	39.50	3	50,101	0.01%
2019/07/23	12	40.66	0	0.00	40.20	12	50,660	0.02%
2019/07/22	17	41.21	8	41.27	41.75	9	50,543	0.02%
2019/07/19	29	41.20	44	41.05	40.60	-15	50,467	-0.03%
2019/07/18	40	39.16	64	39.52	39.50	-24	49,616	-0.05%
2019/07/17	49	37.70	41	37.71	37.15	8	48,002	0.02%
2019/07/16	4	36.99	0	0.00	36.85	4	47,536	0.01%
2019/07/15	1	36.50	9	36.82	37.20	-8	48,060	-0.02%
2019/07/12	13	37.11	15	37.44	36.70	-2	48,068	0.00%
2019/07/11	0	0.00	9	37.48	37.50	-9	47,836	-0.02%
2019/07/10	53	35.96	9	35.98	35.80	44	47,672	0.09%
2019/07/09	6	35.91	6	36.13	35.30	0	47,496	0.00%
2019/07/08	1	37.00	1	37.25	37.15	0	47,678	0.00%
2019/07/05	1	37.30	0	0.00	37.45	1	48,388	0.00%
2019/07/04	0	0.00	2	37.40	37.30	-2	49,413	0.00%
2019/07/03	17	37.13	4	37.01	37.20	13	50,337	0.03%
2019/07/02	17	38.67	4	38.65	38.50	13	51,725	0.03%
2019/07/01	5	38.28	27	38.54	38.75	-22	52,740	-0.04%
2019/06/28	24	35.74	22	35.48	35.25	2	52,305	0.00%
2019/06/27	12	35.28	16	35.51	35.50	-4	53,133	-0.01%
2019/06/26	6	34.42	5	34.56	34.50	1	53,161	0.00%
2019/06/25	3	34.07	0	0.00	34.00	3	53,193	0.01%
2019/06/24	0	0.00	2	34.05	34.60	-2	53,604	0.00%
2019/06/21	7	34.75	3	34.47	34.55	4	54,627	0.01%
2019/06/20	34	35.38	37	35.40	35.40	-3	54,301	-0.01%
2019/06/19	1	33.70	41	34.04	34.75	-40	53,334	-0.07%
2019/06/17	20	32.37	22	32.34	32.00	-2	53,956	0.00%
2019/06/14	10	32.06	7	32.15	31.80	3	54,160	0.01%
2019/06/13	2	32.58	0	0.00	32.60	2	54,797	0.00%
2019/06/12	12	33.07	3	33.07	32.95	9	54,846	0.02%
2019/06/11	44	32.73	50	32.48	33.50	-6	54,597	-0.01%
2019/06/10	17	30.39	38	29.87	31.00	-21	53,189	-0.04%
2019/06/06	24	28.45	17	28.62	28.65	7	52,550	0.01%
2019/06/05	12	30.31	23	30.33	28.70	-11	52,461	-0.02%
2019/06/04	11	29.44	12	29.30	29.45	-1	52,060	0.00%
2019/06/03	13	28.97	11	29.10	28.70	2	52,433	0.00%
2019/05/31	13	29.43	15	29.18	29.95	-2	52,430	0.00%
2019/05/30	27	28.91	21	28.79	28.60	6	52,743	0.01%
2019/05/29	24	28.05	28	27.58	28.65	-4	52,975	-0.01%
2019/05/28	9	28.55	10	28.25	28.00	-1	52,718	0.00%
2019/05/27	26	28.27	28	28.30	28.15	-2	52,957	0.00%
2019/05/24	26	28.44	25	28.55	28.00	1	52,971	0.00%
2019/05/23	34	28.84	12	28.82	28.30	22	52,209	0.04%
2019/05/22	24	30.84	11	31.42	30.45	13	51,339	0.03%
2019/05/21	4	30.98	14	31.06	31.15	-10	50,851	-0.02%
2019/05/20	40	30.66	27	31.05	30.45	13	50,485	0.03%
2019/05/17	41	33.27	30	34.06	31.60	11	49,911	0.02%
2019/05/16	26	36.17	16	36.32	34.70	10	48,884	0.02%
2019/05/15	10	36.27	17	36.59	37.50	-7	48,004	-0.01%
2019/05/14	6	35.24	5	35.17	35.00	1	47,407	0.00%
2019/05/13	9	35.10	10	35.28	35.80	-1	47,291	0.00%
2019/05/10	26	34.30	30	34.79	34.40	-4	47,036	-0.01%
2019/05/09	20	35.14	17	34.16	33.80	3	46,479	0.01%
2019/05/08	20	35.00	15	35.14	35.60	5	46,563	0.01%
2019/05/07	5	34.59	7	34.21	34.55	-2	46,466	0.00%
2019/05/06	21	33.00	12	33.24	33.05	9	46,278	0.02%
2019/05/03	1	34.75	3	34.95	34.80	-2	46,117	0.00%
2019/05/02	1	34.30	12	34.38	34.40	-11	46,079	-0.02%
2019/04/30	20	33.62	22	33.75	34.45	-2	46,322	0.00%
2019/04/29	13	33.20	3	33.13	32.50	10	45,976	0.02%
2019/04/26	2	36.10	0	0.00	36.05	2	45,347	0.00%
2019/04/25	10	37.31	10	37.96	37.95	0	44,961	0.00%
2019/04/24	19	37.24	25	37.31	37.95	-6	44,559	-0.01%
2019/04/23	26	36.37	20	36.48	36.25	6	44,060	0.01%
2019/04/22	15	37.65	20	37.90	37.60	-5	44,178	-0.01%
2019/04/19	23	38.55	32	38.07	37.60	-9	44,972	-0.02%
2019/04/18	12	38.48	10	37.60	37.00	2	44,786	0.00%
2019/04/17	20	37.85	0	0.00	37.55	20	46,337	0.04%
2019/04/16	44	38.19	33	38.11	37.25	11	46,299	0.02%
2019/04/15	32	37.10	28	36.96	37.10	4	46,543	0.01%
2019/04/12	12	36.68	25	36.81	36.70	-13	47,031	-0.03%
2019/04/11	34	36.22	19	37.11	36.25	15	47,585	0.03%
2019/04/10	29	37.02	27	36.51	36.00	2	47,233	0.00%
2019/04/09	65	37.42	61	37.06	36.35	4	46,493	0.01%
2019/04/08	52	37.47	44	37.74	39.25	8	46,201	0.02%
2019/04/03	70	34.51	70	35.00	36.05	0	44,730	0.00%
2019/04/02	24	32.54	30	32.72	32.95	-6	43,720	-0.01%
2019/04/01	34	31.15	99	31.00	32.30	-65	43,301	-0.15%
2019/03/29	17	29.68	17	29.76	29.60	0	41,989	0.00%
2019/03/28	20	29.37	21	29.57	29.90	-1	41,685	0.00%
2019/03/27	3	29.47	0	0.00	29.65	3	42,032	0.01%
2019/03/26	58	30.64	54	29.23	28.80	4	42,145	0.01%
2019/03/25	2	29.53	5	29.05	30.30	-3	41,759	-0.01%
2019/03/22	2	29.70	0	0.00	29.85	2	42,580	0.00%
2019/03/21	6	30.02	1	30.40	30.15	5	43,142	0.01%
2019/03/20	89	29.61	40	29.27	29.20	49	43,479	0.11%
2019/03/19	1	28.40	1	28.00	27.80	0	43,091	0.00%
2019/03/18	3	26.47	14	27.23	28.45	-11	43,621	-0.03%
2019/03/15	15	25.97	2	26.20	25.90	13	44,889	0.03%
2019/03/14	5	25.45	7	25.36	25.45	-2	45,411	0.00%
2019/03/12	2	24.80	2	24.95	24.80	0	46,127	0.00%
2019/03/11	9	24.64	8	24.50	24.40	1	46,637	0.00%
2019/03/08	45	24.90	45	24.90	24.90	0	47,477	0.00%
2019/03/07	14	24.99	26	25.29	25.25	-12	48,383	-0.02%
2019/03/06	9	24.80	18	24.59	24.65	-9	48,546	-0.02%
2019/03/05	41	25.29	45	24.57	24.60	-4	48,447	-0.01%
2019/03/04	7	24.87	24	25.09	26.25	-17	48,144	-0.04%
2019/02/27	27	24.57	3	24.27	24.10	24	47,438	0.05%
2019/02/26	13	24.58	16	24.89	24.25	-3	47,534	-0.01%
2019/02/25	0	0.00	1	23.55	24.55	-1	47,565	0.00%
2019/02/22	0	0.00	2	23.20	23.15	-2	47,565	0.00%
2019/02/21	1	23.50	28	23.52	23.45	-27	47,940	-0.06%
2019/02/20	1	23.45	0	0.00	23.45	1	48,306	0.00%
2019/02/19	13	23.88	12	24.05	23.90	1	49,978	0.00%
2019/02/18	11	24.35	4	24.00	23.70	7	51,142	0.01%
2019/02/15	1	23.65	7	24.01	24.20	-6	51,091	-0.01%
2019/02/14	5	24.28	7	24.44	24.20	-2	51,262	0.00%
2019/02/13	5	24.02	2	23.98	24.10	3	51,254	0.01%
2019/02/12	3	23.85	1	23.75	23.50	2	50,880	0.00%
2019/02/11	5	23.35	1	23.20	23.25	4	50,453	0.01%
2019/01/30	6	22.79	7	22.81	22.50	-1	50,157	0.00%
2019/01/29	8	22.65	7	22.74	22.85	1	49,844	0.00%
2019/01/28	4	22.65	8	22.43	22.35	-4	49,256	-0.01%
2019/01/25	2	21.80	3	21.78	21.70	-1	48,865	0.00%
2019/01/24	2	21.70	0	0.00	21.60	2	48,687	0.00%
2019/01/23	11	21.12	14	21.19	21.15	-3	48,309	-0.01%
2019/01/22	11	21.30	12	21.37	21.35	-1	48,270	0.00%
2019/01/21	12	22.24	13	22.22	22.10	-1	48,107	0.00%
2019/01/18	6	21.91	6	22.15	22.15	0	47,932	0.00%
2019/01/17	7	21.51	5	21.55	21.45	2	47,527	0.00%
2019/01/16	10	21.30	27	21.48	21.55	-17	47,486	-0.04%
2019/01/14	16	21.05	24	20.82	21.05	-8	47,003	-0.02%
2019/01/11	32	21.29	28	21.42	21.20	4	46,587	0.01%
2019/01/10	13	22.23	13	22.09	22.10	0	45,563	0.00%
2019/01/09	32	22.44	40	23.53	22.05	-8	45,111	-0.02%
2019/01/08	8	24.24	7	24.50	24.45	1	43,553	0.00%
2019/01/07	8	24.67	25	24.91	24.10	-17	43,384	-0.04%
2019/01/04	14	23.95	14	24.18	23.90	0	42,886	0.00%
2019/01/03	25	23.25	11	24.14	24.20	14	42,612	0.03%
2019/01/02	15	22.86	8	22.95	23.10	7	42,096	0.02%
2018/12/28	24	22.72	24	22.49	22.30	0	41,712	0.00%
2018/12/27	21	22.45	11	22.80	23.20	10	41,775	0.02%
2018/12/26	21	22.15	22	21.45	21.20	-1	40,818	0.00%
2018/12/25	14	22.43	13	22.23	22.05	1	40,503	0.00%
2018/12/24	23	23.01	3	23.07	23.45	20	40,305	0.05%
2018/12/22	1	22.40	4	22.60	22.60	-3	40,166	-0.01%
2018/12/21	12	22.65	11	22.92	22.90	1	40,995	0.00%
2018/12/20	9	22.17	10	22.36	22.95	-1	40,686	0.00%
2018/12/19	14	22.90	20	22.38	22.25	-6	40,167	-0.01%
2018/12/18	10	22.62	9	22.81	23.10	1	40,020	0.00%
2018/12/17	52	22.62	35	22.60	22.45	17	39,933	0.04%
2018/12/14	11	22.76	10	23.00	22.60	1	39,015	0.00%
2018/12/13	10	23.28	8	23.42	22.95	2	38,567	0.01%
2018/12/12	8	24.36	21	24.83	24.20	-13	38,480	-0.03%
2018/12/11	40	24.66	52	24.63	24.65	-12	39,611	-0.03%
2018/12/10	37	24.09	13	24.25	24.45	24	39,067	0.06%
2018/12/07	4	22.53	18	22.89	23.35	-14	37,090	-0.04%
2018/12/06	19	22.36	24	22.68	21.25	-5	36,201	-0.01%
2018/12/05	9	22.36	4	22.80	22.90	5	35,368	0.01%
2018/12/04	12	22.87	42	22.60	22.55	-30	35,143	-0.09%
2018/12/03	8	22.59	10	22.37	22.75	-2	34,558	-0.01%
2018/11/30	70	20.71	70	21.09	21.15	0	33,688	0.00%
2018/11/29	101	20.20	101	20.45	20.00	0	32,619	0.00%	大買/大賣/
2018/11/28	0	0.00	5	19.90	19.95	-5	32,253	-0.02%
2018/11/27	4	19.85	5	19.69	20.00	-1	32,012	0.00%
2018/11/26	0	0.00	3	19.00	18.75	-3	31,484	-0.01%
2018/11/23	2	18.50	0	0.00	18.70	2	31,339	0.01%
2018/11/22	4	18.75	5	19.35	18.65	-1	31,097	0.00%
2018/11/21	0	0.00	28	20.08	20.05	-28	30,694	-0.09%
2018/11/20	101	19.90	106	19.90	19.95	-5	30,241	-0.02%	大買/大賣/
2018/11/19	0	0.00	29	19.82	19.80	-29	30,093	-0.10%
2018/11/16	13	19.70	28	19.85	19.65	-15	30,298	-0.05%
2018/11/15	3	17.88	22	18.65	18.70	-19	28,350	-0.07%
2018/11/14	0	0.00	2	17.00	17.00	-2	26,927	-0.01%
2018/11/13	3	16.60	10	16.60	16.85	-7	26,700	-0.03%
2018/11/12	1	16.35	0	0.00	16.70	1	26,521	0.00%
2018/11/07	0	0.00	3	15.98	16.10	-3	27,035	-0.01%
2018/11/06	1	16.00	4	15.81	15.45	-3	27,593	-0.01%
2018/11/05	1	15.85	3	16.00	16.00	-2	27,724	-0.01%
2018/11/02	0	0.00	2	15.50	15.60	-2	28,102	-0.01%
2018/11/01	2	15.20	0	0.00	15.60	2	27,894	0.01%
2018/10/31	11	15.20	0	0.00	15.05	11	27,747	0.04%
2018/10/30	1	14.40	1	14.70	14.65	0	27,564	0.00%
2018/10/29	12	15.13	0	0.00	14.60	12	27,263	0.04%
2018/10/26	0	0.00	2	16.20	15.90	-2	26,957	-0.01%
2018/10/25	5	15.96	0	0.00	16.00	5	26,810	0.02%
2018/10/18	0	0.00	2	16.30	16.60	-2	26,337	-0.01%
2018/10/16	6	16.00	0	0.00	15.85	6	25,958	0.02%
2018/10/15	1	16.25	0	0.00	16.30	1	25,623	0.00%
2018/10/12	2	16.10	0	0.00	16.45	2	25,490	0.01%
2018/10/11	36	15.93	2	15.85	15.80	34	25,153	0.14%
2018/10/09	34	17.99	0	0.00	17.55	34	24,461	0.14%
2018/10/08	10	19.21	10	19.04	19.20	0	23,636	0.00%
2018/10/05	3	18.60	4	18.64	18.65	-1	23,400	0.00%
2018/10/04	14	19.11	15	19.15	19.15	-1	22,736	0.00%
2018/10/02	19	19.67	3	19.75	19.55	16	22,337	0.07%
2018/10/01	3	20.02	2	20.15	20.15	1	21,979	0.00%
2018/09/28	9	20.18	31	20.23	20.05	-22	21,947	-0.10%
2018/09/27	0	0.00	30	19.45	19.55	-30	21,033	-0.14%
2018/09/26	1	20.05	14	20.01	20.00	-13	20,762	-0.06%
2018/09/25	13	20.21	24	20.06	20.30	-11	20,528	-0.05%
2018/09/21	11	18.81	10	19.09	19.10	1	19,851	0.01%
2018/09/20	0	0.00	5	19.89	19.75	-5	18,981	-0.03%
2018/09/19	2	20.00	12	20.38	19.70	-10	18,655	-0.05%
2018/09/18	24	20.30	24	19.74	19.85	0	18,040	0.00%
2018/09/17	8	19.97	79	20.28	20.05	-71	17,160	-0.41%
2018/09/14	13	18.95	12	18.61	19.00	1	14,851	0.01%
2018/09/13	0	0.00	10	18.35	18.15	-10	14,092	-0.07%
2018/09/12	0	0.00	5	18.00	18.15	-5	13,716	-0.04%
2018/09/11	3	17.70	2	17.53	17.70	1	13,564	0.01%
2018/09/10	4	17.04	3	17.15	16.90	1	13,926	0.01%
2018/09/07	3	17.67	0	0.00	17.60	3	15,843	0.02%
2018/09/06	2	18.30	0	0.00	18.00	2	16,187	0.01%
2018/09/04	5	18.08	0	0.00	18.10	5	16,252	0.03%
2018/09/03	1	17.85	0	0.00	17.75	1	15,655	0.01%
2018/08/30	0	0.00	2	17.80	17.80	-2	15,546	-0.01%
2018/08/24	10	17.90	1	18.05	18.00	9	15,638	0.06%
2018/08/23	3	17.85	20	17.96	18.20	-17	15,332	-0.11%
2018/08/21	0	0.00	4	16.94	17.15	-4	14,688	-0.03%
2018/08/20	0	0.00	20	17.35	17.00	-20	14,688	-0.14%
2018/08/17	3	17.60	0	0.00	17.60	3	14,521	0.02%
2018/08/16	0	0.00	2	17.60	17.85	-2	14,172	-0.01%
2018/08/15	0	0.00	8	17.50	17.25	-8	13,676	-0.06%
2018/08/14	0	0.00	3	17.35	17.40	-3	13,305	-0.02%
2018/08/13	25	17.20	46	17.25	17.10	-21	13,070	-0.16%
2018/08/10	2	16.85	0	0.00	16.65	2	12,408	0.02%
2018/08/09	30	17.00	2	16.80	17.00	28	12,170	0.23%
2018/08/06	0	0.00	5	16.20	16.15	-5	12,129	-0.04%
2018/08/02	1	15.95	0	0.00	15.95	1	12,278	0.01%
2018/07/30	1	16.30	1	16.40	16.40	0	12,401	0.00%
2018/07/24	0	0.00	3	16.47	16.50	-3	12,665	-0.02%
2018/07/20	1	16.30	2	16.35	16.40	-1	12,842	-0.01%
2018/07/19	0	0.00	10	16.55	16.45	-10	13,167	-0.08%
2018/07/18	0	0.00	11	16.31	16.35	-11	13,360	-0.08%
2018/07/16	6	16.25	0	0.00	16.20	6	13,548	0.04%
2018/07/10	5	16.00	1	16.05	15.95	4	13,873	0.03%
2018/07/09	10	15.65	11	15.45	15.50	-1	13,935	-0.01%
2018/07/06	13	15.62	2	15.75	15.40	11	14,054	0.08%
2018/07/05	11	16.08	11	16.15	16.15	0	13,880	0.00%
2018/07/04	10	16.00	0	0.00	15.85	10	13,881	0.07%
2018/07/03	1	16.05	0	0.00	15.80	1	13,830	0.01%
2018/07/02	1	16.35	5	16.35	16.20	-4	13,791	-0.03%
2018/06/28	5	16.20	0	0.00	16.10	5	13,784	0.04%
2018/06/27	2	16.55	5	16.55	16.20	-3	13,772	-0.02%
2018/06/26	6	16.36	5	16.40	16.40	1	13,846	0.01%
2018/06/21	33	17.20	1	17.25	17.10	32	14,225	0.22%
2018/06/19	12	17.49	20	17.40	17.40	-8	14,405	-0.06%
2018/06/15	89	18.65	82	18.55	17.70	7	14,212	0.05%
2018/06/14	0	0.00	1	17.45	17.70	-1	12,301	-0.01%
2018/06/13	0	0.00	10	17.40	17.15	-10	12,135	-0.08%
2018/06/07	10	17.10	0	0.00	17.10	10	12,593	0.08%
2018/06/06	0	0.00	1	17.40	17.25	-1	12,775	-0.01%
2018/06/05	10	17.31	0	0.00	17.25	10	12,917	0.08%
2018/06/04	0	0.00	5	17.54	17.60	-5	13,377	-0.04%
2018/05/31	4	16.90	0	0.00	16.80	4	13,361	0.03%
2018/05/30	1	16.90	1.2	16.87	16.80	-0.2	13,572	0.00%
2018/05/29	4	17.10	0	0.00	17.05	4	13,743	0.03%
2018/05/28	20	17.35	0	0.00	17.40	20	14,087	0.14%
2018/05/25	0	0.00	10	17.20	17.20	-10	14,339	-0.07%
2018/05/21	0	0.00	41	17.50	17.65	-41	16,406	-0.25%
2018/05/18	1	17.10	0	0.00	17.05	1	16,817	0.01%
2018/05/17	3	17.68	3	17.50	17.50	0	17,382	0.00%
2018/05/14	10	17.20	28	17.25	17.15	-18	19,184	-0.09%
2018/05/11	0	0.00	2	17.20	17.15	-2	19,930	-0.01%
2018/05/10	6	17.35	6	17.35	17.35	0	20,996	0.00%
2018/05/08	2	17.20	11	17.19	17.20	-9	24,181	-0.04%
2018/05/07	9	16.88	11	16.93	16.85	-2	25,602	-0.01%
2018/05/04	2	16.75	0	0.00	16.75	2	27,077	0.01%
2018/05/03	13	17.30	3	17.25	17.25	10	28,152	0.04%
2018/05/02	6	17.00	6	17.02	17.05	0	29,687	0.00%
2018/04/30	13	16.93	10	16.99	16.80	3	29,843	0.01%
2018/04/27	19	16.44	24	16.55	16.50	-5	30,038	-0.02%
2018/04/26	17	16.79	17	17.06	16.60	0	30,253	0.00%
2018/04/25	51	16.61	33	16.29	16.80	18	30,650	0.06%
2018/04/24	10	18.04	3	17.17	16.90	7	30,719	0.02%
2018/04/23	0	0.00	2	18.05	17.95	-2	31,375	-0.01%
2018/04/20	2	18.20	3	18.25	18.25	-1	31,439	0.00%
2018/04/19	1	18.10	0	0.00	18.20	1	31,528	0.00%
2018/04/18	4	18.10	6	18.05	18.05	-2	31,638	-0.01%
2018/04/17	0	0.00	1	18.40	18.05	-1	31,653	0.00%
2018/04/16	2	18.50	1	18.50	18.35	1	31,826	0.00%
2018/04/13	5	18.85	0	0.00	18.75	5	32,570	0.02%
2018/04/12	3	18.10	7	18.67	18.65	-4	32,799	-0.01%
2018/04/11	4	18.03	0	0.00	18.00	4	32,798	0.01%
2018/04/10	3	18.25	1	18.15	18.10	2	32,831	0.01%
2018/04/09	2	18.35	1	18.25	18.15	1	32,971	0.00%
2018/04/03	1	18.55	1	18.55	18.55	0	33,070	0.00%
2018/03/31	0	0.00	1	19.00	18.85	-1	33,427	0.00%
2018/03/30	15	19.00	9	18.85	18.85	6	33,583	0.02%
2018/03/29	2	19.05	2	19.30	18.85	0	33,733	0.00%
2018/03/28	9	19.30	9	19.25	19.20	0	33,833	0.00%
2018/03/27	12	19.28	13	19.36	19.65	-1	33,767	0.00%
2018/03/26	6	18.93	5	18.93	18.90	1	33,654	0.00%
2018/03/23	32	18.65	9	18.65	18.70	23	33,972	0.07%
2018/03/22	34	19.46	11	19.54	19.20	23	34,072	0.07%
2018/03/21	4	20.05	2	19.90	19.95	2	34,411	0.01%
2018/03/20	12	20.05	12	19.96	20.05	0	34,540	0.00%
2018/03/19	43	19.84	12	19.83	19.80	31	34,878	0.09%
2018/03/16	15	19.99	12	20.14	19.75	3	35,823	0.01%
2018/03/15	5	20.15	8	20.13	20.05	-3	36,500	-0.01%
2018/03/14	7	19.88	7	19.99	19.85	0	36,260	0.00%
2018/03/13	9	20.23	9	20.21	20.15	0	36,428	0.00%
2018/03/12	5	19.72	9	19.82	19.85	-4	36,767	-0.01%
2018/03/09	42	19.69	2	19.65	19.55	40	36,757	0.11%
2018/03/08	11	19.92	11	19.81	19.80	0	36,560	0.00%
2018/03/07	44	18.81	40	18.95	19.10	4	35,992	0.01%
2018/03/06	6	19.23	6	19.09	19.25	0	35,838	0.00%
2018/03/05	12	19.07	8	19.28	18.80	4	35,853	0.01%
2018/03/02	8	19.72	0	0.00	19.55	8	35,579	0.02%
2018/03/01	8	20.41	6	20.22	20.15	2	35,353	0.01%
2018/02/27	0	0.00	2	20.20	20.20	-2	34,992	-0.01%
2018/02/26	6	20.07	0	0.00	19.90	6	34,738	0.02%
2018/02/23	4	20.24	5	20.47	20.20	-1	34,638	0.00%
2018/02/22	16	20.34	19	20.46	20.60	-3	34,304	-0.01%
2018/02/21	13	19.58	9	19.53	19.90	4	33,667	0.01%
2018/02/12	8	19.06	7	19.14	18.50	1	33,096	0.00%
2018/02/09	11	18.57	9	17.92	19.00	2	32,711	0.01%
2018/02/08	7	19.06	3	18.28	18.70	4	32,221	0.01%
2018/02/07	8	19.81	2	19.70	19.35	6	31,995	0.02%
2018/02/06	29	19.26	16	19.35	19.05	13	31,452	0.04%
2018/02/05	5	20.44	15	20.52	21.00	-10	30,419	-0.03%
2018/02/02	7	20.81	2	20.83	20.90	5	29,702	0.02%
2018/02/01	10	21.32	7	21.14	21.10	3	28,889	0.01%
2018/01/31	108	20.11	138	20.34	21.20	-30	28,550	-0.11%	大買/大賣/
2018/01/30	24	20.03	29	20.13	19.60	-5	26,485	-0.02%
2018/01/29	12	19.07	37	19.22	19.80	-25	25,279	-0.10%
2018/01/26	9	18.96	47	19.07	18.55	-38	24,190	-0.16%
2018/01/25	17	18.28	48	18.51	18.60	-31	23,074	-0.13%
2018/01/23	0	0.00	5	17.50	17.70	-5	21,151	-0.02%
2018/01/22	2	17.43	0	0.00	17.15	2	20,782	0.01%
2018/01/19	0	0.00	11	18.10	17.85	-11	20,467	-0.05%
2018/01/18	8	17.96	6	17.84	17.85	2	19,948	0.01%
2018/01/17	17	18.15	21	17.93	17.90	-4	19,607	-0.02%
2018/01/15	8	17.60	8	17.35	17.10	0	18,568	0.00%
2018/01/12	2	17.53	2	17.55	17.50	0	18,286	0.00%
2018/01/09	1	17.70	1	17.60	17.30	0	17,540	0.00%
2018/01/08	0	0.00	1	17.20	17.15	-1	16,729	-0.01%
2018/01/05	1	16.85	0	0.00	16.90	1	16,330	0.01%
2018/01/03	1	16.60	0	0.00	16.60	1	16,023	0.01%
2018/01/02	2	16.40	25	16.68	16.80	-23	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

元大-南崁券商分點個股進出
元大-南崁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

元大-南崁 券商分點個股進出 元大-南崁 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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析