欣興 (3037)-永豐金-新莊券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	19	191.42	21.5	188.30	184.00	-2.5	18,192	-0.01%
2024/04/24	3	186.33	11.1	185.96	187.00	-8.1	17,703	-0.05%
2024/04/23	0.1	170.00	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	13	167.73	10	168.50	167.50	3	17,483	0.02%
2024/04/19	8.3	172.92	0	0.00	170.00	8.3	17,462	0.05%
2024/04/18	3	178.50	0	0.00	178.50	3	17,256	0.02%
2024/04/17	26.2	177.01	22	179.50	179.00	4.2	17,275	0.02%
2024/04/16	1.1	177.91	1.4	177.07	177.00	-0.3	17,189	0.00%
2024/04/15	8.7	183.59	2	182.50	182.50	6.7	17,092	0.04%
2024/04/12	0	0.00	2.2	193.45	194.00	-2.2	16,828	-0.01%
2024/04/11	14	192.50	14	190.14	192.50	0	16,964	0.00%
2024/04/10	1.1	191.54	1	192.50	191.50	0.1	17,078	0.00%
2024/04/09	1	197.50	0.4	196.21	193.50	0.7	17,147	0.00%
2024/04/08	0	0.00	19.2	199.09	199.00	-19.2	17,073	-0.11%
2024/04/03	4.2	191.95	4.1	191.52	192.00	0.1	16,814	0.00%
2024/04/02	1.3	194.50	0	0.00	193.50	1.3	16,766	0.01%
2024/04/01	6.9	196.84	6.6	194.59	193.00	0.3	16,727	0.00%
2024/03/29	2	193.25	1	194.00	191.00	1	16,622	0.01%
2024/03/28	2.5	189.60	1.3	191.12	190.00	1.2	16,502	0.01%
2024/03/27	0.3	192.00	0	0.00	191.50	0.3	16,503	0.00%
2024/03/26	6.1	195.43	4.3	194.34	190.00	1.8	16,579	0.01%
2024/03/25	3	198.50	0	0.00	198.00	3	16,372	0.02%
2024/03/22	10.2	198.95	9	198.94	200.00	1.2	16,352	0.01%
2024/03/21	24	198.85	31.4	201.54	200.00	-7.4	16,283	-0.05%
2024/03/20	66.2	194.87	80.1	196.66	196.50	-13.8	16,104	-0.09%
2024/03/19	59	190.44	47.8	192.87	192.50	11.2	15,743	0.07%
2024/03/18	8	185.81	17.1	180.95	187.00	-9.1	15,167	-0.06%
2024/03/15	4	173.13	0	0.00	172.00	4	14,782	0.03%
2024/03/14	0	177.54	2	178.51	177.50	-2	14,960	-0.01%
2024/03/13	2.2	178.62	2	180.01	177.50	0.2	14,974	0.00%
2024/03/12	1	181.99	0	0.00	182.00	1	14,884	0.01%
2024/03/11	5	174.60	5	176.20	177.00	0	14,746	0.00%
2024/03/08	2	175.50	0	0.00	173.50	2	14,819	0.01%
2024/03/07	2	174.50	5.5	174.27	172.50	-3.5	14,725	-0.02%
2024/03/06	2.1	174.00	0	0.00	174.00	2.1	14,683	0.01%
2024/03/05	5	179.31	6	179.34	178.00	-1	14,731	-0.01%
2024/03/04	10.1	180.90	13.4	180.99	180.50	-3.3	14,948	-0.02%
2024/03/01	1.5	178.83	2	178.75	178.00	-0.5	15,050	0.00%
2024/02/29	9.1	176.10	10	175.20	179.50	-0.9	14,991	-0.01%
2024/02/27	32.3	181.56	30.6	182.89	179.00	1.7	14,636	0.01%
2024/02/26	13	194.42	28	195.34	196.00	-15	13,782	-0.11%
2024/02/23	1	189.00	0.2	188.00	188.00	0.8	13,574	0.01%
2024/02/22	14	188.50	21.1	188.14	189.00	-7	13,899	-0.05%
2024/02/21	2	191.75	5	189.40	189.50	-3	13,926	-0.02%
2024/02/20	7.3	191.14	12.1	189.46	190.50	-4.8	13,945	-0.03%
2024/02/19	22.4	192.64	51.3	191.85	192.50	-28.9	13,727	-0.21%
2024/02/16	1	182.00	1	181.00	182.00	0	13,206	0.00%
2024/02/15	2.1	180.00	4.1	179.50	180.50	-2.1	13,208	-0.02%
2024/02/05	11	177.50	6	178.58	176.50	5	13,201	0.04%
2024/02/02	14.1	178.96	9.1	179.44	180.00	4.9	13,273	0.04%
2024/02/01	0	0.00	7	176.36	177.50	-7	13,239	-0.05%
2024/01/31	6	176.17	0	0.00	176.00	6	13,263	0.05%
2024/01/30	2.2	177.60	4.5	178.33	178.00	-2.3	13,303	-0.02%
2024/01/29	2	178.00	10.2	177.21	178.00	-8.2	13,226	-0.06%
2024/01/26	16	172.84	3	174.50	171.50	13	13,187	0.10%
2024/01/25	3	174.66	19.8	174.78	175.50	-16.7	13,195	-0.13%
2024/01/24	11	170.09	11	171.68	169.50	0	12,861	0.00%
2024/01/23	8	173.44	9	174.61	174.50	-1	12,765	-0.01%
2024/01/22	1	173.00	4.3	173.38	175.00	-3.3	12,782	-0.03%
2024/01/19	13.3	164.46	37.2	166.53	169.50	-23.9	12,792	-0.19%
2024/01/18	4	157.75	4	157.63	157.00	0	12,858	0.00%
2024/01/17	7	159.64	2	159.75	158.50	5	12,936	0.04%
2024/01/16	17	161.15	21	161.52	162.00	-4	13,170	-0.03%
2024/01/15	3.1	158.83	0	0.00	159.50	3.1	13,188	0.02%
2024/01/12	16	159.13	4	160.13	159.00	12	13,212	0.09%
2024/01/11	2	161.00	1	161.50	160.50	1	13,277	0.01%
2024/01/10	25	161.68	24	162.06	162.50	1	13,469	0.01%
2024/01/09	11	162.73	13	164.58	162.50	-2	13,506	-0.02%
2024/01/08	0	161.50	1	163.00	161.00	-1	13,686	-0.01%
2024/01/05	23.8	162.09	79.2	161.01	160.00	-55.4	13,824	-0.40%
2024/01/04	29.7	166.66	3	165.50	164.50	26.7	13,724	0.19%
2024/01/03	14.1	169.36	11	169.45	170.00	3.1	13,823	0.02%
2024/01/02	3	173.00	0	0.00	173.00	3	13,782	0.02%
2023/12/29	1.1	175.99	0	0.00	176.00	1.1	13,827	0.01%
2023/12/28	3	176.33	1	179.00	175.50	2	13,892	0.01%
2023/12/26	21	177.50	21	178.00	177.50	0	14,136	0.00%
2023/12/25	1	176.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	34.3	176.96	0	0.00	175.00	34.3	14,389	0.24%
2023/12/21	0	0.00	5	177.30	179.00	-5	14,380	-0.03%
2023/12/20	1	174.00	2	175.50	173.00	-1	14,324	-0.01%
2023/12/19	5.7	175.94	6	176.25	174.50	-0.3	14,450	0.00%
2023/12/18	2	178.25	4	178.25	176.00	-2	14,520	-0.01%
2023/12/15	1	180.00	2.9	182.00	182.00	-1.9	14,636	-0.01%
2023/12/14	0	0.00	55.3	178.20	180.50	-55.3	14,685	-0.38%
2023/12/13	20	176.50	0.1	176.50	177.00	19.9	14,720	0.14%
2023/12/12	34	176.75	21.5	177.97	176.00	12.5	15,164	0.08%
2023/12/11	32.1	177.82	48	179.45	178.00	-15.9	15,193	-0.10%
2023/12/08	3	173.17	5	173.50	174.50	-2	14,950	-0.01%
2023/12/07	1.3	168.62	6	169.00	168.50	-4.7	15,016	-0.03%
2023/12/06	2	171.50	1	170.00	170.00	1	15,083	0.01%
2023/12/05	13	171.85	12	174.50	171.50	1	15,110	0.01%
2023/12/04	1	173.50	1	177.00	177.00	0	14,993	0.00%
2023/12/01	57.1	177.39	40	174.66	176.00	17.1	14,991	0.11%
2023/11/30	2	175.25	9.1	175.33	177.00	-7.1	14,954	-0.05%
2023/11/29	2.1	174.26	53	173.00	175.00	-50.9	14,807	-0.34%
2023/11/28	1	170.00	3	170.00	170.00	-2	14,628	-0.01%
2023/11/27	6	164.92	7.6	167.21	164.50	-1.6	14,593	-0.01%
2023/11/24	16.1	167.10	19	167.82	167.00	-2.9	14,773	-0.02%
2023/11/23	68.1	170.67	23.1	167.57	168.00	45	15,109	0.30%
2023/11/22	57	170.39	56	169.90	171.00	1	15,101	0.01%
2023/11/21	35.1	167.39	33.1	166.33	168.50	2	15,184	0.01%
2023/11/20	30	161.28	9.2	159.61	160.00	20.8	15,423	0.13%
2023/11/17	8	157.69	13	157.73	159.00	-5	15,336	-0.03%
2023/11/16	5	154.40	5	155.20	155.00	0	15,363	0.00%
2023/11/15	26.2	155.00	24	156.38	154.50	2.2	15,352	0.01%
2023/11/14	4	153.25	4	152.88	153.00	0	15,321	0.00%
2023/11/13	16	155.44	54	155.27	156.00	-38	15,446	-0.25%
2023/11/10	58	150.15	55	151.46	151.00	3	15,571	0.02%
2023/11/08	2	153.00	0	0.00	154.50	2	15,739	0.01%
2023/11/07	27	155.65	50	153.80	153.50	-23	15,824	-0.15%
2023/11/06	20	157.00	24	157.98	158.00	-4	16,019	-0.02%
2023/11/03	67.1	152.40	70	153.59	155.50	-3	16,388	-0.02%
2023/11/02	42.1	147.42	48	149.14	151.00	-5.9	16,370	-0.04%
2023/11/01	64	143.53	42	143.51	144.50	22	16,377	0.13%
2023/10/31	17.1	144.91	7	143.86	143.00	10.1	16,639	0.06%
2023/10/30	20	146.00	21	147.17	145.50	-1	17,143	-0.01%
2023/10/27	12.2	150.32	12	148.33	147.00	0.2	17,194	0.00%
2023/10/26	41.2	150.76	33	150.33	149.00	8.2	17,353	0.05%
2023/10/25	7	157.43	6	157.42	157.00	1	17,380	0.01%
2023/10/24	53.4	154.49	52	155.59	157.00	1.4	17,972	0.01%
2023/10/23	1	158.55	0.1	160.00	158.50	0.9	18,580	0.01%
2023/10/20	19	157.97	23	157.67	161.00	-4	19,659	-0.02%
2023/10/19	14	159.68	9.2	159.86	160.00	4.8	20,246	0.02%
2023/10/18	32	160.75	18	161.22	160.00	14	20,714	0.07%
2023/10/17	30	167.38	59	167.65	166.50	-29	21,177	-0.14%
2023/10/16	23.3	165.25	42	164.07	164.50	-18.7	22,565	-0.08%
2023/10/13	48.3	169.28	33	169.64	169.00	15.3	23,739	0.06%
2023/10/12	6.5	171.12	4	171.75	171.50	2.5	24,128	0.01%
2023/10/11	6	171.68	7	173.57	171.50	-1	24,906	0.00%
2023/10/06	24.3	172.48	7	172.07	172.50	17.3	25,550	0.07%
2023/10/05	27.1	174.98	12	173.08	172.50	15.1	25,793	0.06%
2023/10/04	29.1	173.83	20.6	173.00	174.00	8.5	25,809	0.03%
2023/10/03	15	177.00	11	177.95	175.50	4	25,840	0.02%
2023/10/02	40	177.00	46	179.47	178.50	-6	26,042	-0.02%
2023/09/28	7.2	173.92	5	174.10	173.50	2.2	26,337	0.01%
2023/09/27	9	173.39	31	174.47	173.50	-22	26,484	-0.08%
2023/09/26	13	177.73	2	179.00	176.00	11	26,457	0.04%
2023/09/25	33	178.64	0	0.00	178.50	33	26,596	0.12%
2023/09/22	13	175.88	8	178.25	181.00	5	26,579	0.02%
2023/09/21	10.1	180.51	0	0.00	180.50	10.1	26,499	0.04%
2023/09/20	29	185.59	15	185.10	183.50	14	26,558	0.05%
2023/09/19	8	188.00	14.3	189.50	188.50	-6.3	26,571	-0.02%
2023/09/18	7	185.65	0.1	185.50	184.50	6.9	26,467	0.03%
2023/09/15	25.1	189.58	22.4	190.21	190.50	2.7	26,386	0.01%
2023/09/14	1	185.50	25.1	185.94	186.00	-24.1	26,171	-0.09%
2023/09/13	12	181.92	10	186.00	181.50	2	26,200	0.01%
2023/09/12	11	180.27	11	181.59	185.00	0	26,428	0.00%
2023/09/11	11	181.05	10	182.00	179.50	1	26,684	0.00%
2023/09/08	1	181.50	0	0.00	181.00	1	26,828	0.00%
2023/09/07	10	184.50	12	185.83	184.50	-2	27,295	-0.01%
2023/09/06	8	185.88	19	185.89	187.00	-11	27,500	-0.04%
2023/09/05	2.1	185.50	3.1	185.66	186.50	-1.1	27,786	0.00%
2023/09/04	16.3	184.03	16	184.72	185.00	0.3	28,511	0.00%
2023/09/01	13	183.50	2	183.00	182.00	11	28,870	0.04%
2023/08/31	2	184.75	7.1	185.58	185.50	-5.1	29,026	-0.02%
2023/08/30	86.6	186.91	59	185.43	184.00	27.6	29,139	0.09%
2023/08/29	4.1	184.21	23.9	182.10	184.00	-19.8	29,237	-0.07%
2023/08/28	12.1	176.93	1	176.50	176.00	11.1	29,112	0.04%
2023/08/25	13.1	181.11	6	180.75	179.50	7.1	29,448	0.02%
2023/08/24	9.2	185.70	48.1	186.19	189.00	-38.9	29,388	-0.13%
2023/08/23	3	175.83	2	175.50	177.00	1	29,334	0.00%
2023/08/22	3.3	173.77	4	175.13	176.00	-0.7	30,062	0.00%
2023/08/21	6.1	173.52	0	0.00	172.50	6.1	31,063	0.02%
2023/08/18	5.3	174.68	0	0.00	174.50	5.3	31,230	0.02%
2023/08/17	7	179.64	11.2	178.94	180.50	-4.2	31,514	-0.01%
2023/08/16	12	177.96	15.1	177.77	178.00	-3.1	31,889	-0.01%
2023/08/15	2.1	175.55	6.1	176.07	175.50	-4	31,957	-0.01%
2023/08/14	35.6	169.87	33	170.09	170.50	2.6	32,426	0.01%
2023/08/11	20	177.25	13	177.65	174.50	7	32,885	0.02%
2023/08/10	12.3	177.25	8	180.19	177.00	4.3	33,081	0.01%
2023/08/09	24.1	184.40	22	184.95	184.00	2.1	33,007	0.01%
2023/08/08	7.2	179.15	4	182.99	178.50	3.2	32,919	0.01%
2023/08/07	13	181.04	26	177.06	182.00	-13	33,012	-0.04%
2023/08/04	7.1	176.55	1	176.54	177.50	6.1	33,076	0.02%
2023/08/02	58.1	182.58	16	186.34	180.00	42	33,196	0.13%
2023/08/01	8	186.13	10.1	186.00	186.00	-2.1	33,560	-0.01%
2023/07/31	25.5	188.01	12	185.08	184.50	13.5	33,969	0.04%
2023/07/28	69.4	191.01	73	189.98	191.00	-3.6	33,919	-0.01%
2023/07/27	39.2	191.54	15.1	191.50	190.50	24.1	33,959	0.07%
2023/07/26	54	199.91	94.5	200.92	197.50	-40.5	33,805	-0.12%
2023/07/25	69.3	203.33	78.2	201.28	195.50	-8.9	33,790	-0.03%
2023/07/24	37.3	196.05	38	196.97	199.50	-0.7	32,927	0.00%
2023/07/21	30.3	190.15	24.2	190.53	190.50	6.1	32,768	0.02%
2023/07/20	50	199.24	85.1	200.60	196.50	-35.1	32,526	-0.11%
2023/07/19	70.1	202.29	48	202.13	203.00	22.1	32,017	0.07%
2023/07/18	67.1	187.71	241.7	188.11	200.00	-174.6	30,787	-0.57%	大賣/鉅額交易
2023/07/17	91	187.82	20.3	185.55	182.00	70.7	29,625	0.24%
2023/07/14	56	185.25	60.2	186.60	187.00	-4.2	29,371	-0.01%
2023/07/13	9.8	171.37	42.4	172.06	175.50	-32.7	28,676	-0.11%
2023/07/12	46	170.55	41	170.50	171.00	5	27,913	0.02%
2023/07/11	3	169.17	46	169.52	169.00	-43	27,712	-0.16%
2023/07/10	5.2	168.73	9	168.50	167.00	-3.8	27,827	-0.01%
2023/07/07	55.5	168.86	53	170.62	170.00	2.5	27,843	0.01%
2023/07/06	94.2	171.64	30	173.50	169.00	64.2	27,676	0.23%
2023/07/05	34	177.93	95	181.97	178.00	-61	27,240	-0.22%
2023/07/04	10	177.40	6	178.00	180.00	4	27,075	0.01%
2023/07/03	108	175.80	106	179.23	179.50	2	27,204	0.01%	大買/大賣/
2023/06/30	15	173.83	56	172.33	176.00	-41	27,500	-0.15%
2023/06/29	57	173.09	77	175.32	174.00	-20	28,041	-0.07%
2023/06/28	69	177.44	13	172.85	173.00	56	28,063	0.20%
2023/06/27	6	176.17	2	176.50	177.00	4	28,482	0.01%
2023/06/26	54	181.88	51	182.95	180.00	3	28,569	0.01%
2023/06/21	20	187.45	1	188.00	187.00	19	29,175	0.07%
2023/06/20	0	0.00	3	186.67	188.50	-3	29,637	-0.01%
2023/06/19	55.1	187.65	13	188.27	185.50	42.1	29,823	0.14%
2023/06/16	11	186.36	49	188.10	189.50	-38	30,056	-0.13%
2023/06/15	120	183.68	109.3	183.63	186.50	10.7	29,855	0.04%	大買/大賣/
2023/06/14	51.2	179.11	33.2	180.91	180.50	18	29,629	0.06%
2023/06/13	33	178.41	53.5	179.56	180.00	-20.5	29,512	-0.07%
2023/06/12	64	171.88	60	172.50	172.50	4	29,054	0.01%
2023/06/09	55	171.63	107	169.57	171.50	-52	28,957	-0.18%	大賣/
2023/06/08	106.5	169.59	47.1	167.93	167.00	59.4	28,788	0.21%	大買/
2023/06/07	60.2	175.02	92	176.11	176.00	-31.8	28,229	-0.11%
2023/06/06	19.2	177.82	7	178.21	177.00	12.2	28,025	0.04%
2023/06/05	55.2	181.90	64	182.08	181.00	-8.8	28,021	-0.03%
2023/06/02	57	181.92	47.1	182.70	182.00	9.9	27,967	0.04%
2023/06/01	18.3	179.71	20	180.58	181.00	-1.7	27,935	-0.01%
2023/05/31	17	180.44	9.1	180.22	180.50	8	28,316	0.03%
2023/05/30	18	179.75	18	179.61	180.00	0	28,128	0.00%
2023/05/29	34.1	181.80	29.8	182.55	182.50	4.3	28,229	0.02%
2023/05/26	54.1	187.13	63.3	187.11	185.50	-9.2	28,279	-0.03%
2023/05/25	53.1	179.01	158.4	177.88	180.50	-105.3	27,771	-0.38%	大賣/鉅額交易
2023/05/24	69	166.91	16.2	165.99	167.50	52.8	26,934	0.20%
2023/05/23	17.5	165.11	30.1	165.80	167.00	-12.6	26,869	-0.05%
2023/05/22	139	166.55	120	163.92	161.00	19	26,560	0.07%	大買/大賣/
2023/05/19	55	169.36	15.5	168.60	170.00	39.5	26,206	0.15%
2023/05/18	43	168.36	49	168.85	167.50	-6	26,351	-0.02%
2023/05/17	81	162.24	102.1	164.08	165.00	-21.1	26,099	-0.08%	大賣/
2023/05/16	13	160.46	63	160.78	161.00	-50	25,638	-0.20%
2023/05/15	36	157.57	14	157.71	156.00	22	25,354	0.09%
2023/05/12	18	157.69	26	158.79	160.00	-8	25,345	-0.03%
2023/05/11	22	157.18	14	156.50	156.00	8	25,166	0.03%
2023/05/10	41.3	157.17	67	157.49	158.00	-25.7	25,089	-0.10%
2023/05/09	19	158.82	16	159.28	160.50	3	25,096	0.01%
2023/05/08	47	159.45	100.3	160.33	161.00	-53.3	25,088	-0.21%
2023/05/05	33	151.48	56	151.69	152.50	-23	24,541	-0.09%
2023/05/04	70	146.09	50.2	147.41	148.50	19.8	24,440	0.08%
2023/05/03	28	145.82	29	146.40	147.00	-1	24,546	0.00%
2023/05/02	105	144.94	27	146.65	143.50	78	24,416	0.32%	大買/
2023/04/28	34	143.41	70.3	143.41	145.00	-36.3	24,457	-0.15%
2023/04/27	29.5	136.33	27	136.46	136.50	2.5	23,763	0.01%
2023/04/26	31	137.37	31.4	137.84	139.00	-0.4	23,835	0.00%
2023/04/25	42	137.48	28	136.52	135.00	14	23,701	0.06%
2023/04/24	8	138.19	19.1	139.08	139.50	-11	23,545	-0.05%
2023/04/21	29.1	137.36	25	137.98	136.50	4	23,472	0.02%
2023/04/20	20.5	135.37	88.8	133.44	135.50	-68.3	23,368	-0.29%
2023/04/19	29.4	135.15	20	133.53	132.50	9.4	23,543	0.04%
2023/04/18	9.7	137.01	3	137.50	136.50	6.7	23,617	0.03%
2023/04/17	5.3	138.19	44	138.91	139.00	-38.7	23,761	-0.16%
2023/04/14	13	139.12	11	139.45	139.00	2	23,949	0.01%
2023/04/13	18.1	140.00	10.2	141.50	139.50	7.9	23,954	0.03%
2023/04/12	13.1	141.81	4.7	141.79	142.00	8.4	23,932	0.04%
2023/04/11	16	144.22	8	144.94	143.00	8	23,978	0.03%
2023/04/10	5	144.20	4	144.25	144.50	1	24,062	0.00%
2023/04/07	18	144.69	23	145.15	144.50	-5	24,146	-0.02%
2023/04/06	14.5	143.04	11	144.45	144.00	3.5	24,192	0.01%
2023/03/31	15	148.23	16.1	149.60	147.50	-1.1	24,432	0.00%
2023/03/30	6.1	146.34	35.1	147.14	147.50	-29	24,442	-0.12%
2023/03/29	9	140.44	5	141.00	140.50	4	24,829	0.02%
2023/03/28	35	140.70	8	140.75	138.50	27	25,628	0.11%
2023/03/27	23.1	146.19	14	145.75	145.50	9.1	25,225	0.04%
2023/03/24	100.1	149.66	52	149.02	148.00	48.1	25,244	0.19%
2023/03/23	41.7	142.13	69	142.80	146.00	-27.3	24,511	-0.11%
2023/03/22	47	140.82	45	141.21	140.00	2	24,185	0.01%
2023/03/21	10	138.05	18	138.47	138.50	-8	24,170	-0.03%
2023/03/20	6.5	134.88	9	135.17	135.50	-2.5	23,881	-0.01%
2023/03/17	0	0.00	6	132.83	134.00	-6	24,105	-0.02%
2023/03/16	16	129.91	111.1	129.57	129.50	-95.1	24,434	-0.39%	大賣/
2023/03/15	0.9	132.50	3	132.67	131.00	-2.1	25,342	-0.01%
2023/03/14	8	131.06	0	0.00	130.50	8	25,725	0.03%
2023/03/13	7	131.50	3	131.83	133.50	4	26,381	0.02%
2023/03/10	15.2	132.89	11.5	132.71	131.50	3.7	26,488	0.01%
2023/03/09	18	137.00	15	136.97	136.00	3	27,683	0.01%
2023/03/08	10	137.10	13.2	137.35	137.00	-3.2	27,666	-0.01%
2023/03/07	14.1	135.86	7	136.07	136.50	7.1	27,869	0.03%
2023/03/06	29	137.86	25.4	138.29	138.50	3.6	27,852	0.01%
2023/03/03	36	137.44	40	137.43	136.50	-4	28,013	-0.01%
2023/03/02	11.2	131.71	13	133.65	134.00	-1.8	27,673	-0.01%
2023/03/01	23.1	128.16	26	128.69	131.50	-2.9	27,695	-0.01%
2023/02/24	68.6	130.56	48	128.88	128.00	20.6	27,536	0.07%
2023/02/23	22	134.02	23	134.37	134.00	-1	27,064	0.00%
2023/02/22	29.2	134.17	12	134.58	133.50	17.2	27,349	0.06%
2023/02/21	3	135.00	38	135.95	137.50	-35	27,513	-0.13%
2023/02/20	50.1	136.47	44	137.66	136.50	6.1	27,910	0.02%
2023/02/17	4	135.75	2	136.50	136.00	2	28,466	0.01%
2023/02/16	34	138.26	22.1	138.97	138.50	11.9	29,275	0.04%
2023/02/15	26	133.92	61.1	134.84	137.50	-35.1	30,468	-0.12%
2023/02/14	15	131.47	17	131.74	131.50	-2	30,890	-0.01%
2023/02/13	10	128.65	10	128.85	128.50	0	32,245	0.00%
2023/02/10	27.2	130.33	17	129.06	129.00	10.2	33,137	0.03%
2023/02/09	17	131.88	16	132.22	132.50	1	33,431	0.00%
2023/02/08	20.2	130.36	328	131.49	131.50	-307.8	33,774	-0.91%	大賣/鉅額交易
2023/02/07	22	130.02	21	130.14	130.00	1	33,943	0.00%
2023/02/06	32.4	130.29	11	130.32	129.00	21.4	34,204	0.06%
2023/02/03	21.1	140.97	7.7	139.99	137.00	13.4	34,062	0.04%
2023/02/02	39.1	143.13	27.3	143.11	143.50	11.8	34,277	0.03%
2023/02/01	28.5	140.43	33	140.68	141.50	-4.6	34,457	-0.01%
2023/01/31	44	136.56	33	136.44	136.50	11	34,564	0.03%
2023/01/30	26	133.77	34	132.75	136.00	-8	35,279	-0.02%
2023/01/17	21	126.90	17	127.15	127.00	4	35,331	0.01%
2023/01/16	28	129.13	36	129.29	128.00	-8	36,209	-0.02%
2023/01/13	24	128.08	26	128.04	126.00	-2	36,404	-0.01%
2023/01/12	14.1	127.17	7.1	126.00	125.00	7	36,934	0.02%
2023/01/11	4.1	126.65	4	127.63	128.00	0.1	37,413	0.00%
2023/01/10	10.1	125.90	7	126.29	126.50	3.1	37,953	0.01%
2023/01/09	28.1	126.69	30.3	126.32	127.50	-2.2	38,592	-0.01%
2023/01/06	12.1	122.43	18.1	121.98	123.00	-6	38,463	-0.02%
2023/01/05	10	118.95	5	119.60	119.00	5	38,437	0.01%
2023/01/04	14	118.96	4	119.00	120.00	10	38,524	0.03%
2023/01/03	12	121.88	11	120.27	122.00	1	38,642	0.00%
2022/12/30	9	121.28	2	120.00	120.00	7	38,893	0.02%
2022/12/29	9.1	121.01	6	120.92	121.50	3.1	38,945	0.01%
2022/12/28	17	120.35	11	122.45	120.00	6	39,277	0.02%
2022/12/27	17	122.85	20	123.60	122.50	-3	39,633	-0.01%
2022/12/26	6	123.00	1	122.50	123.00	5	39,842	0.01%
2022/12/23	27	123.76	17	123.79	125.00	10	40,196	0.02%
2022/12/22	16	122.25	13	122.04	122.00	3	40,091	0.01%
2022/12/21	51.1	121.96	34	121.79	120.50	17.1	40,102	0.04%
2022/12/20	58.7	129.01	17.1	129.96	126.50	41.6	39,454	0.11%
2022/12/19	32	141.61	31.1	140.60	140.50	0.9	38,921	0.00%
2022/12/16	12.6	143.25	8	143.63	142.00	4.6	38,881	0.01%
2022/12/15	29.3	148.39	152	148.07	149.00	-122.7	38,834	-0.32%	大賣/鉅額交易
2022/12/14	12	146.46	10.1	147.10	147.50	1.9	38,939	0.00%
2022/12/13	29	149.03	20	146.50	146.00	9	39,001	0.02%
2022/12/12	7	149.07	8	149.75	150.00	-1	38,827	0.00%
2022/12/09	27	150.07	18	150.25	149.50	9	39,005	0.02%
2022/12/08	17.1	149.04	15	149.03	149.50	2.1	38,854	0.01%
2022/12/07	52.6	155.12	46	152.52	150.00	6.6	38,833	0.02%
2022/12/06	116	166.31	32	164.95	163.00	84	38,234	0.22%	大買/
2022/12/05	61	165.76	81.2	166.35	166.00	-20.2	38,054	-0.05%
2022/12/02	10.2	160.29	12	160.50	160.50	-1.8	37,559	0.00%
2022/12/01	79	161.85	100.1	163.12	159.50	-21.1	37,807	-0.06%
2022/11/30	1	154.50	17	153.56	155.50	-16	36,551	-0.04%
2022/11/29	37.1	151.43	11	151.55	151.00	26.1	36,655	0.07%
2022/11/28	17.1	155.65	2	156.25	155.50	15.1	36,801	0.04%
2022/11/25	36.1	157.61	12	157.79	156.50	24.1	37,569	0.06%
2022/11/24	16	154.16	54	155.81	157.50	-38	37,308	-0.10%
2022/11/23	34	154.29	7.2	154.78	153.50	26.8	37,153	0.07%
2022/11/22	20	156.55	15	156.63	156.00	5	37,179	0.01%
2022/11/21	15	156.10	123	156.48	157.00	-108	37,057	-0.29%	大賣/鉅額交易
2022/11/18	37.2	155.75	33	156.88	154.00	4.2	36,990	0.01%
2022/11/17	31	159.65	31	159.27	158.50	0	36,745	0.00%
2022/11/16	24	160.48	7	159.86	161.50	17	36,811	0.05%
2022/11/15	24	159.83	19.2	160.26	161.00	4.8	36,767	0.01%
2022/11/14	46	160.61	24	160.35	158.50	22	36,487	0.06%
2022/11/11	8	158.25	47.3	159.54	158.00	-39.3	35,903	-0.11%
2022/11/10	25	144.80	32.2	146.15	147.00	-7.2	34,562	-0.02%
2022/11/09	17	142.03	46.1	142.70	145.00	-29.1	34,019	-0.09%
2022/11/08	9.1	133.73	41.6	133.55	133.00	-32.5	33,249	-0.10%
2022/11/07	41.4	127.35	47	128.84	128.00	-5.6	32,763	-0.02%
2022/11/04	19	127.55	15.1	126.68	129.00	3.9	32,663	0.01%
2022/11/03	7	127.71	2	126.50	127.50	5	32,429	0.02%
2022/11/02	7	127.50	23	127.37	127.50	-16	32,426	-0.05%
2022/11/01	4	124.88	4	124.88	125.00	0	32,127	0.00%
2022/10/31	56.2	124.01	72	124.58	124.50	-15.8	32,406	-0.05%
2022/10/28	43	122.66	42	122.52	122.50	1	32,386	0.00%
2022/10/27	23	120.65	8	120.38	120.50	15	32,343	0.05%
2022/10/26	34.1	119.02	28	118.98	118.50	6.1	32,566	0.02%
2022/10/25	66	121.95	33	122.20	121.50	33	32,418	0.10%
2022/10/24	31	123.76	47	125.98	122.00	-16	32,909	-0.05%
2022/10/21	12	118.00	17	118.03	116.50	-5	33,140	-0.02%
2022/10/20	92	116.40	20	118.53	116.50	72	33,587	0.21%
2022/10/19	14	123.64	40.2	124.21	122.50	-26.2	33,184	-0.08%
2022/10/18	101	122.90	20	121.95	121.00	81	32,816	0.25%	大買/
2022/10/17	11	114.09	10	117.40	119.50	1	32,568	0.00%
2022/10/14	3	116.00	19	117.05	118.00	-16	32,329	-0.05%
2022/10/13	5	109.21	5	109.60	107.50	0	32,698	0.00%
2022/10/12	5	113.30	5	113.40	113.00	0	32,790	0.00%
2022/10/11	20	114.95	2	113.25	112.00	18	32,949	0.05%
2022/10/07	11	121.91	11	119.09	120.00	0	33,045	0.00%
2022/10/06	1	122.00	2	122.25	123.50	-1	33,041	0.00%
2022/10/05	12	123.58	111	122.60	121.50	-99	33,122	-0.30%	大賣/
2022/10/04	6	121.42	22	121.84	122.50	-16	32,909	-0.05%
2022/10/03	12	116.63	19	115.74	117.50	-7	32,733	-0.02%
2022/09/30	15	112.30	14	112.96	117.50	1	33,043	0.00%
2022/09/29	15	114.97	16	114.03	113.00	-1	33,152	0.00%
2022/09/28	30	118.53	29	117.52	115.00	1	33,183	0.00%
2022/09/27	14	120.75	13.1	120.65	123.50	1	33,283	0.00%
2022/09/26	15	120.70	32.2	120.13	118.00	-17.2	33,442	-0.05%
2022/09/23	3	124.00	3	124.00	123.00	0	33,728	0.00%
2022/09/22	16.1	123.44	13.1	124.15	124.00	3	33,827	0.01%
2022/09/21	13.1	127.65	43	127.99	127.50	-29.9	33,785	-0.09%
2022/09/20	18	130.06	13	130.04	129.00	5	34,024	0.01%
2022/09/19	16	132.00	20	131.58	131.50	-4	34,086	-0.01%
2022/09/16	16.1	131.72	9	132.83	130.00	7.1	34,195	0.02%
2022/09/15	16	134.62	36	133.50	133.00	-20	34,302	-0.06%
2022/09/14	22.2	134.30	14	134.57	135.50	8.2	34,700	0.02%
2022/09/13	89	141.56	32	141.58	139.00	57	34,961	0.16%
2022/09/12	23	143.02	23	143.72	142.50	0	35,100	0.00%
2022/09/08	22	139.20	15	140.10	139.50	7	36,276	0.02%
2022/09/07	35	135.67	33	136.56	139.00	2	37,968	0.01%
2022/09/06	5	140.40	8	140.56	139.00	-3	38,164	-0.01%
2022/09/05	21	139.64	33	140.52	138.00	-12	38,203	-0.03%
2022/09/02	42.2	138.95	23	139.52	138.50	19.2	38,114	0.05%
2022/09/01	64.5	143.52	44	141.64	138.00	20.5	37,632	0.05%
2022/08/31	6.1	150.99	9	151.78	151.50	-2.9	36,962	-0.01%
2022/08/30	10	152.05	8	152.25	153.00	2	37,023	0.01%
2022/08/29	47.2	149.62	39	150.58	151.50	8.2	37,115	0.02%
2022/08/26	6	157.75	10	157.15	156.50	-4	36,956	-0.01%
2022/08/25	8	155.50	9	155.72	154.50	-1	37,138	0.00%
2022/08/24	20	153.80	25	153.72	154.50	-5	37,485	-0.01%
2022/08/23	65.5	156.91	22	157.41	154.50	43.5	37,409	0.12%
2022/08/22	57	165.02	32.3	165.23	163.50	24.7	37,361	0.07%
2022/08/19	11.5	163.46	38.4	161.87	163.50	-26.9	37,206	-0.07%
2022/08/18	39.3	156.75	33.4	156.56	160.00	5.9	37,362	0.02%
2022/08/17	10	159.55	13	159.00	159.00	-3	37,299	-0.01%
2022/08/16	4	162.13	3.7	162.41	162.50	0.3	37,334	0.00%
2022/08/15	29	163.60	9.1	163.38	163.50	19.9	37,170	0.05%
2022/08/12	13	157.12	22.1	156.48	158.00	-9.1	36,528	-0.02%
2022/08/11	13.1	154.31	10	154.40	152.50	3.1	36,305	0.01%
2022/08/10	14.3	152.45	10	152.80	150.00	4.3	36,250	0.01%
2022/08/09	25.2	153.67	25.1	154.52	154.00	0.2	36,220	0.00%
2022/08/08	7	148.64	19	149.08	153.00	-12	36,151	-0.03%
2022/08/05	27.1	151.28	34	151.53	150.50	-6.9	36,140	-0.02%
2022/08/04	44.5	146.16	38.5	145.74	146.00	6	35,785	0.02%
2022/08/03	39.7	147.31	29	147.60	147.50	10.7	35,343	0.03%
2022/08/02	32.3	148.98	17.3	148.18	148.00	15	35,063	0.04%
2022/08/01	34.7	155.46	26.3	154.62	155.00	8.4	34,607	0.02%
2022/07/29	41.4	159.10	30	159.33	158.50	11.4	34,030	0.03%
2022/07/28	90.5	167.09	26.1	168.25	162.00	64.4	33,366	0.19%
2022/07/27	18	175.44	32	176.61	179.50	-14	32,397	-0.04%
2022/07/26	63.1	170.93	37	170.54	170.00	26.1	31,648	0.08%
2022/07/25	138	174.14	283	175.16	176.00	-145	31,695	-0.46%	大買/大賣/鉅額交易
2022/07/22	58.1	177.95	11	177.32	177.00	47.1	32,085	0.15%
2022/07/21	48	175.75	18	173.97	177.50	30	32,633	0.09%
2022/07/20	58	169.44	13	170.42	170.50	45	32,356	0.14%
2022/07/19	13	165.12	11	164.50	164.00	2	31,985	0.01%
2022/07/18	11	162.55	16.8	163.24	163.50	-5.8	31,886	-0.02%
2022/07/15	13	155.62	17.1	156.16	156.50	-4.1	31,603	-0.01%
2022/07/14	6	153.75	0	0.00	153.50	6	31,402	0.02%
2022/07/13	0	0.00	3	157.33	149.50	-3	31,220	-0.01%
2022/07/12	5	151.60	7	151.71	148.50	-2	31,142	-0.01%
2022/07/11	38	155.32	43	157.70	153.00	-5	31,094	-0.02%
2022/07/08	38	158.96	25	158.64	157.50	13	30,828	0.04%
2022/07/07	24	155.29	27.1	154.45	156.50	-3.1	30,399	-0.01%
2022/07/06	4	153.00	3	152.00	147.50	1	30,012	0.00%
2022/07/05	32.7	152.19	31	153.16	153.50	1.7	29,996	0.01%
2022/07/04	106.1	151.02	5	150.90	149.00	101.1	29,582	0.34%	大買/鉅額交易
2022/07/01	53	150.25	69	149.57	146.00	-16	29,430	-0.05%
2022/06/30	40	158.95	28	160.46	158.50	12	29,122	0.04%
2022/06/29	20.1	162.53	21	160.88	162.50	-0.9	29,127	0.00%
2022/06/28	16	159.41	16	161.19	161.00	0	29,070	0.00%
2022/06/27	17	168.59	6.3	168.17	167.50	10.7	29,029	0.04%
2022/06/24	25	160.60	12.1	162.50	160.50	12.9	28,920	0.04%
2022/06/23	22.1	158.98	26	158.46	159.00	-3.9	28,778	-0.01%
2022/06/22	15.1	161.77	12	160.38	158.00	3.1	28,839	0.01%
2022/06/21	3	162.83	30.1	164.07	169.50	-27.1	28,464	-0.10%
2022/06/20	68.2	159.98	105	159.05	157.50	-36.8	28,086	-0.13%	大賣/
2022/06/17	19.4	163.90	30.3	161.65	166.00	-10.9	27,775	-0.04%
2022/06/16	36.8	174.47	26.9	171.53	165.50	9.9	26,598	0.04%
2022/06/15	75.5	189.05	28.8	189.07	183.00	46.7	24,896	0.19%
2022/06/14	1	198.00	3	198.67	201.50	-2	24,619	-0.01%
2022/06/13	18.4	200.53	4	200.63	200.00	14.4	24,809	0.06%
2022/06/10	8.1	206.14	7	204.86	206.50	1.1	25,100	0.00%
2022/06/09	11	206.55	4	207.75	206.50	7	25,540	0.03%
2022/06/08	4.3	202.79	8.1	204.19	204.50	-3.8	25,585	-0.01%
2022/06/07	5.2	200.23	2	200.25	200.00	3.2	25,898	0.01%
2022/06/06	1	204.50	4.3	205.28	203.50	-3.3	26,165	-0.01%
2022/06/02	9.3	203.18	2	203.50	203.50	7.3	26,590	0.03%
2022/06/01	29.3	206.77	33.1	207.77	205.50	-3.8	26,890	-0.01%
2022/05/31	27	214.24	7.2	215.56	215.50	19.8	26,755	0.07%
2022/05/30	2	214.00	18	211.53	213.00	-16	26,804	-0.06%
2022/05/27	12.1	204.41	14	202.89	201.50	-2	26,707	-0.01%
2022/05/26	31.2	204.57	16	205.53	201.50	15.2	27,153	0.06%
2022/05/25	4	206.74	13	209.77	213.00	-9	27,629	-0.03%
2022/05/24	39.1	209.55	2	209.50	204.00	37.1	28,654	0.13%
2022/05/23	14	219.04	4	217.38	216.00	10	28,816	0.03%
2022/05/20	2	219.50	2	218.50	217.00	0	29,177	0.00%
2022/05/19	7.1	216.36	1	219.00	219.00	6.1	29,942	0.02%
2022/05/18	1	223.00	2.1	224.70	222.50	-1.1	30,060	0.00%
2022/05/17	2	215.75	2	219.25	219.50	0	30,272	0.00%
2022/05/16	8	217.31	10.1	217.79	214.50	-2.1	30,309	-0.01%
2022/05/13	4	212.88	15	214.13	215.00	-11	30,139	-0.04%
2022/05/12	18	211.86	31	211.79	208.50	-13	30,285	-0.04%
2022/05/11	22	213.18	21	214.67	212.00	1	30,484	0.00%
2022/05/10	6	208.00	11	212.59	216.50	-5	30,940	-0.02%
2022/05/09	14	211.57	16	213.47	211.00	-2	30,922	-0.01%
2022/05/06	15.1	209.13	3	210.83	208.00	12.1	30,785	0.04%
2022/05/05	29.1	223.43	27	220.61	218.00	2.1	30,673	0.01%
2022/05/04	54.1	217.61	4	219.50	217.50	50.1	30,545	0.16%
2022/05/03	0	0.00	1	214.00	213.50	-1	30,705	0.00%
2022/04/29	25.2	212.10	50	211.53	213.00	-24.8	31,125	-0.08%
2022/04/28	58.3	210.05	41	207.22	205.50	17.3	30,759	0.06%
2022/04/27	33.1	211.21	43	205.33	216.50	-9.9	30,313	-0.03%
2022/04/26	31	199.48	21	200.17	199.50	10	29,572	0.03%
2022/04/25	15	201.67	19	203.53	202.00	-4	29,559	-0.01%
2022/04/22	6.4	210.08	2	211.75	210.00	4.4	29,503	0.01%
2022/04/21	14	218.89	12	218.54	220.00	2	29,467	0.01%
2022/04/20	20.2	219.05	10.1	215.96	220.00	10.1	29,621	0.03%
2022/04/19	4	211.00	9	212.11	210.50	-5	29,648	-0.02%
2022/04/18	6	207.67	25.3	208.51	206.50	-19.3	29,942	-0.06%
2022/04/15	47.1	208.80	5.1	209.13	205.00	42	30,175	0.14%
2022/04/14	6.1	219.34	5.2	218.76	217.50	1	30,373	0.00%
2022/04/13	5.1	214.91	2	213.75	216.50	3.1	30,535	0.01%
2022/04/12	12.3	216.94	5.3	214.48	215.00	7	30,631	0.02%
2022/04/11	64.6	216.52	13	216.19	213.50	51.6	30,835	0.17%
2022/04/08	13	230.77	11	228.82	231.00	2	30,643	0.01%
2022/04/07	16	231.16	13	227.65	227.00	3	30,609	0.01%
2022/04/06	27.1	234.06	8.3	232.40	230.50	18.8	30,340	0.06%
2022/04/01	45	243.93	3.1	243.84	243.50	42	30,397	0.14%
2022/03/31	11	245.09	4	246.88	249.00	7	30,462	0.02%
2022/03/30	44	249.28	126.1	249.85	248.50	-82.1	31,026	-0.26%	大賣/
2022/03/29	12	244.08	12	244.04	244.00	0	30,997	0.00%
2022/03/28	42.1	240.06	40	240.81	241.00	2.1	30,908	0.01%
2022/03/25	9.6	240.22	30.6	242.86	246.00	-21	30,920	-0.07%
2022/03/24	1.3	238.62	5.1	237.53	238.50	-3.8	31,276	-0.01%
2022/03/23	40	238.08	35	238.60	239.00	5	31,287	0.02%
2022/03/22	17	227.09	20	229.75	232.00	-3	31,155	-0.01%
2022/03/21	3.1	226.03	6	227.00	226.00	-2.9	31,103	-0.01%
2022/03/18	11	219.46	6.2	220.81	219.50	4.9	31,121	0.02%
2022/03/17	12.3	224.44	10	224.25	225.50	2.3	31,208	0.01%
2022/03/16	26.2	214.77	23	215.11	212.50	3.2	31,179	0.01%
2022/03/15	11.1	218.12	13	218.81	217.50	-1.9	31,113	-0.01%
2022/03/14	40	232.10	40	226.50	225.00	0	31,009	0.00%
2022/03/11	26.7	236.28	25	236.36	235.50	1.7	30,728	0.01%
2022/03/10	6.1	238.67	32	239.11	241.00	-26	30,780	-0.08%
2022/03/09	24	224.44	14	222.61	227.00	10	30,999	0.03%
2022/03/08	41.1	219.91	44	220.92	216.00	-2.9	30,961	-0.01%
2022/03/07	63.1	227.00	16	226.97	222.00	47.1	31,407	0.15%
2022/03/04	14.2	247.74	12	247.46	245.00	2.2	31,477	0.01%
2022/03/03	15.6	248.07	12	250.92	246.00	3.6	31,984	0.01%
2022/03/02	22	244.52	16	247.41	250.00	6	32,633	0.02%
2022/03/01	31	251.69	12	252.25	246.50	19	32,721	0.06%
2022/02/25	23	257.98	29.7	256.33	254.00	-6.7	32,163	-0.02%
2022/02/24	20.2	245.21	32	242.41	243.00	-11.8	31,324	-0.04%
2022/02/23	21	237.19	9.3	239.36	240.50	11.8	30,098	0.04%
2022/02/21	11	239.86	6	237.83	237.50	5	29,981	0.02%
2022/02/18	10	241.66	57.1	240.10	242.00	-47.1	29,739	-0.16%
2022/02/17	18	234.53	14.1	236.10	234.50	3.9	29,288	0.01%
2022/02/16	26.5	232.29	43	233.99	233.50	-16.6	29,726	-0.06%
2022/02/15	20	223.98	22.5	223.33	222.50	-2.5	29,955	-0.01%
2022/02/14	2.1	217.48	1	217.50	217.50	1.1	30,312	0.00%
2022/02/11	7.6	221.07	3.5	222.71	222.00	4.1	30,787	0.01%
2022/02/10	10	218.05	14	220.89	217.50	-4	31,135	-0.01%
2022/02/09	85.1	214.35	17	212.00	221.50	68.1	31,084	0.22%
2022/02/08	15.3	205.67	74	204.68	205.50	-58.7	31,235	-0.19%
2022/02/07	11	201.55	10	201.40	203.00	1	31,609	0.00%
2022/01/26	30	201.35	25	200.02	200.00	5	32,474	0.02%
2022/01/25	11.1	201.07	8	201.81	200.50	3.1	33,702	0.01%
2022/01/24	8.1	200.61	15	200.77	207.00	-6.9	34,432	-0.02%
2022/01/21	40.7	207.79	26	206.73	201.00	14.7	35,464	0.04%
2022/01/20	3	217.00	1	218.00	222.00	2	36,943	0.01%
2022/01/19	20.1	215.71	79	215.38	215.50	-59	37,518	-0.16%
2022/01/18	13	224.31	7	223.64	222.00	6	38,503	0.02%
2022/01/17	8	222.88	5	221.90	221.50	3	39,119	0.01%
2022/01/14	20.2	216.49	19	215.84	220.00	1.2	39,465	0.00%
2022/01/13	10	215.55	11	218.73	218.00	-1	39,962	0.00%
2022/01/12	7	215.00	9	215.33	216.00	-2	41,611	0.00%
2022/01/11	15	208.40	8	208.63	208.50	7	42,418	0.02%
2022/01/10	9.1	210.43	11.2	210.00	209.50	-2.1	42,602	0.00%
2022/01/07	29	216.64	13.3	217.54	217.50	15.7	42,644	0.04%
2022/01/06	8.6	223.55	4.8	222.58	221.00	3.8	42,499	0.01%
2022/01/05	20.1	232.41	16.5	233.14	230.00	3.6	42,443	0.01%
2022/01/04	8.1	233.65	8	236.19	237.00	0.1	42,333	0.00%
2022/01/03	4.1	232.54	5	237.20	231.00	-1	42,224	0.00%
2021/12/30	13	233.46	9	231.39	231.00	4	42,145	0.01%
2021/12/29	14	235.96	10	234.10	233.00	4	42,103	0.01%
2021/12/28	8	236.69	6	239.00	239.00	2	42,363	0.00%
2021/12/27	11	239.18	12	240.26	236.00	-1	42,571	0.00%
2021/12/24	33	237.97	16	239.63	239.00	17	42,333	0.04%
2021/12/23	11.1	236.10	31.1	237.05	240.00	-20	42,380	-0.05%
2021/12/22	6	224.25	32	225.30	227.50	-26	41,890	-0.06%
2021/12/21	24	216.29	12	220.17	222.50	12	41,888	0.03%
2021/12/20	8.1	219.06	7	219.21	218.00	1.1	42,008	0.00%
2021/12/17	26	222.17	66	221.76	222.00	-40	41,913	-0.10%
2021/12/16	20	223.28	21	223.93	225.00	-1	41,271	0.00%
2021/12/15	8.3	218.45	11.1	221.22	221.50	-2.8	41,202	-0.01%
2021/12/14	18	216.14	13	218.73	216.00	5	41,149	0.01%
2021/12/13	161	226.55	8	221.50	220.50	153	41,250	0.37%	大買/鉅額交易
2021/12/10	8	223.94	11	222.41	224.50	-3	41,011	-0.01%
2021/12/09	15	223.10	15	220.00	218.00	0	40,704	0.00%
2021/12/08	3	222.17	11	222.18	221.00	-8	40,307	-0.02%
2021/12/07	16	218.59	10	218.70	216.50	6	40,093	0.01%
2021/12/06	10	217.75	35	216.51	219.00	-25	39,898	-0.06%
2021/12/03	29	215.57	113	215.05	217.50	-84	40,230	-0.21%	大賣/
2021/12/02	59.2	218.55	14	216.25	213.00	45.2	40,435	0.11%
2021/12/01	17	223.62	13	223.50	223.50	4	40,183	0.01%
2021/11/30	52	223.33	56.2	223.69	228.00	-4.2	40,365	-0.01%
2021/11/29	13	209.69	9	210.61	213.00	4	39,603	0.01%
2021/11/26	23	207.37	34.3	207.52	207.50	-11.3	39,141	-0.03%
2021/11/25	128	203.00	45	206.93	210.50	83	38,392	0.22%	大買/
2021/11/24	24	197.90	17	200.88	198.50	7	37,769	0.02%
2021/11/23	6	194.92	110	194.28	197.00	-104	37,719	-0.28%	大賣/鉅額交易
2021/11/22	10	190.80	10	193.90	196.00	0	37,712	0.00%
2021/11/19	18	194.28	18	195.25	195.50	0	37,944	0.00%
2021/11/18	15.2	193.79	12	192.38	192.50	3.2	37,931	0.01%
2021/11/17	3	196.00	7	195.86	198.00	-4	37,752	-0.01%
2021/11/16	9	193.61	7	196.43	195.00	2	37,770	0.01%
2021/11/15	32	200.95	21	198.95	196.00	11	37,550	0.03%
2021/11/12	26.5	199.98	36	201.56	202.00	-9.5	37,218	-0.03%
2021/11/11	22	196.70	13	196.85	195.00	9	36,710	0.02%
2021/11/10	36.1	195.17	37.1	196.12	199.50	-1.1	36,293	0.00%
2021/11/09	9.4	195.37	37	196.81	192.50	-27.7	36,056	-0.08%
2021/11/08	21	189.86	20	190.28	190.00	1	35,453	0.00%
2021/11/05	17	189.38	25	189.50	195.00	-8	35,339	-0.02%
2021/11/04	16	191.66	36	192.28	190.00	-20	34,840	-0.06%
2021/11/03	66.1	186.90	38	191.97	187.50	28.1	34,226	0.08%
2021/11/02	32	195.06	63.1	196.34	196.00	-31.1	33,303	-0.09%
2021/11/01	55	192.10	37.1	190.39	189.00	17.9	32,188	0.06%
2021/10/29	45.1	183.18	40.3	183.16	190.00	4.8	31,402	0.02%
2021/10/28	115	177.21	91	177.20	178.50	24	30,448	0.08%	大買/
2021/10/27	11	167.73	62	170.78	171.50	-51	28,531	-0.18%
2021/10/26	26.2	155.86	23	155.89	156.00	3.2	28,742	0.01%
2021/10/25	12	145.54	50.2	147.99	150.50	-38.2	29,124	-0.13%
2021/10/22	20.4	143.99	7	144.29	143.50	13.4	29,002	0.05%
2021/10/21	39	144.64	27	144.06	142.00	12	28,860	0.04%
2021/10/20	146	145.13	126	144.69	145.50	20	28,646	0.07%	大買/大賣/
2021/10/19	81	137.19	37.7	139.80	141.50	43.3	27,469	0.16%
2021/10/18	26	128.83	31	129.79	129.00	-5	27,003	-0.02%
2021/10/15	18	123.92	24	125.38	126.00	-6	27,093	-0.02%
2021/10/14	17	116.47	9	117.50	117.00	8	26,922	0.03%
2021/10/13	4.2	119.62	47	118.69	116.00	-42.8	26,806	-0.16%
2021/10/12	2	126.50	2	125.00	124.00	0	26,618	0.00%
2021/10/08	2	128.50	1.7	128.47	130.00	0.3	26,985	0.00%
2021/10/07	1.1	123.91	1	126.50	126.50	0.1	27,350	0.00%
2021/10/06	3.1	123.66	12	122.33	121.50	-8.9	27,579	-0.03%
2021/10/05	12	119.25	1	126.00	125.50	11	28,182	0.04%
2021/10/04	4.1	125.24	13.3	123.96	122.50	-9.2	28,552	-0.03%
2021/10/01	11.6	127.72	2	127.50	127.50	9.6	29,957	0.03%
2021/09/30	15.3	131.11	5	130.60	132.00	10.3	30,758	0.03%
2021/09/29	31.2	131.09	2	131.50	131.00	29.2	30,847	0.09%
2021/09/28	13.1	133.00	13.5	133.24	137.00	-0.4	31,223	0.00%
2021/09/27	7.6	138.72	2	138.50	138.00	5.6	31,120	0.02%
2021/09/24	4	143.63	1	145.00	143.00	3	31,299	0.01%
2021/09/23	6.2	142.67	1	145.00	142.00	5.2	31,283	0.02%
2021/09/22	7	141.57	0	0.00	141.00	7	31,298	0.02%
2021/09/17	2.5	144.20	0	0.00	147.50	2.5	31,413	0.01%
2021/09/16	1	147.00	8.1	145.82	145.50	-7.1	31,702	-0.02%
2021/09/15	4	142.38	3	141.50	141.50	1	32,148	0.00%
2021/09/14	7.1	144.84	7.1	142.87	142.50	0.1	32,906	0.00%
2021/09/13	1	145.00	8	144.25	144.50	-7	34,201	-0.02%
2021/09/10	7	144.14	6	144.92	145.50	1	34,822	0.00%
2021/09/09	17	142.91	13	143.73	144.00	4	35,693	0.01%
2021/09/08	41.1	141.84	48	141.61	143.00	-6.9	36,309	-0.02%
2021/09/07	9.4	147.65	7	147.79	148.50	2.4	36,278	0.01%
2021/09/06	13.3	155.69	12	154.04	154.50	1.3	36,028	0.00%
2021/09/03	5	150.90	46	153.08	155.00	-41	36,071	-0.11%
2021/09/02	16	150.47	12.1	148.72	147.50	4	36,138	0.01%
2021/09/01	12.1	149.36	11	147.45	148.50	1.1	36,936	0.00%
2021/08/31	4	146.13	3	146.83	147.50	1	38,702	0.00%
2021/08/30	6	147.25	19	147.87	148.00	-13	40,199	-0.03%
2021/08/27	63	142.79	68.2	144.13	144.50	-5.2	40,642	-0.01%
2021/08/26	8.1	140.86	6	141.83	139.50	2.1	41,119	0.01%
2021/08/25	5.7	142.66	9	142.44	142.50	-3.3	41,272	-0.01%
2021/08/24	8.2	138.79	6	139.08	136.50	2.2	41,305	0.01%
2021/08/23	25.2	137.21	21	138.02	138.00	4.2	41,850	0.01%
2021/08/20	12	133.04	10	133.45	134.00	2	41,914	0.00%
2021/08/19	57	133.10	65	134.02	131.00	-8	41,943	-0.02%
2021/08/18	22	132.73	27	131.69	138.00	-5	41,982	-0.01%
2021/08/17	66	129.14	3	131.00	128.50	63	42,183	0.15%
2021/08/16	3	134.50	29	134.47	136.50	-26	42,389	-0.06%
2021/08/13	14.5	135.52	2	136.50	135.00	12.5	42,727	0.03%
2021/08/12	3	140.83	2	140.50	142.00	1	42,740	0.00%
2021/08/11	3	139.33	1	138.00	138.50	2	42,965	0.00%
2021/08/10	11	140.68	4	142.75	141.00	7	43,419	0.02%
2021/08/09	1	145.50	1	145.50	145.00	0	43,941	0.00%
2021/08/06	6	145.92	0	0.00	146.00	6	44,561	0.01%
2021/08/05	9	149.00	17.1	149.89	148.50	-8.1	44,987	-0.02%
2021/08/04	13.3	148.07	4	147.25	147.00	9.3	45,362	0.02%
2021/08/03	9	148.22	14	148.25	150.00	-5	45,466	-0.01%
2021/08/02	34	147.04	25	144.98	145.50	9	45,164	0.02%
2021/07/30	96	146.86	47	148.23	146.00	49	45,517	0.11%
2021/07/29	6	149.17	78	150.26	151.50	-72	45,311	-0.16%
2021/07/28	33.1	133.50	14	135.25	138.00	19.1	44,177	0.04%
2021/07/27	104	145.62	5	141.10	142.00	99	44,252	0.22%	大買/
2021/07/26	13	141.00	17.1	145.46	146.00	-4.1	44,447	-0.01%
2021/07/23	132.1	140.26	6	144.83	139.50	126.1	45,863	0.27%	大買/鉅額交易
2021/07/22	13	145.62	31	144.76	146.50	-18	45,892	-0.04%
2021/07/21	23	140.65	22	142.59	137.50	1	45,871	0.00%
2021/07/20	9	141.22	21	142.00	141.50	-12	46,677	-0.03%
2021/07/19	1	143.00	7	141.71	142.00	-6	46,741	-0.01%
2021/07/16	18	143.17	7	143.21	143.50	11	46,909	0.02%
2021/07/15	17	143.47	20	144.30	143.50	-3	46,916	-0.01%
2021/07/14	7	141.57	42	142.30	143.00	-35	46,657	-0.08%
2021/07/13	21	140.62	11	140.55	136.00	10	46,685	0.02%
2021/07/12	35.2	142.12	11	142.45	140.50	24.2	46,350	0.05%
2021/07/09	34	141.32	13	141.38	142.50	21	45,699	0.05%
2021/07/08	83	142.64	86	145.63	141.00	-3	45,170	-0.01%
2021/07/07	28	137.30	46	137.66	137.00	-18	43,617	-0.04%
2021/07/06	26	132.58	27	133.02	132.50	-1	42,823	0.00%
2021/07/05	117	132.01	14	133.11	132.00	103	42,622	0.24%	大買/鉅額交易
2021/07/02	5	124.90	225	125.28	126.50	-220	42,212	-0.52%	大賣/鉅額交易
2021/07/01	33	123.64	3	123.83	123.50	30	42,277	0.07%
2021/06/30	0	0.00	5	129.10	129.00	-5	42,027	-0.01%
2021/06/29	10	128.85	22	130.23	127.50	-12	42,316	-0.03%
2021/06/28	3	127.33	5	128.50	129.00	-2	42,459	0.00%
2021/06/25	31	128.53	28	131.95	127.50	3	43,049	0.01%
2021/06/24	36	131.06	22	134.18	131.00	14	42,902	0.03%
2021/06/23	193	135.97	10	134.05	132.00	183	42,736	0.43%	大買/鉅額交易
2021/06/22	23	137.67	64	137.25	134.50	-41	42,414	-0.10%
2021/06/21	23	130.74	8	131.88	131.00	15	41,300	0.04%
2021/06/18	65	134.66	25	134.32	130.00	40	40,949	0.10%
2021/06/17	10	131.15	66	132.78	134.00	-56	40,204	-0.14%
2021/06/16	27	129.70	19	129.74	126.00	8	39,790	0.02%
2021/06/15	15	126.73	20	127.25	127.00	-5	39,540	-0.01%
2021/06/11	27	125.87	11	126.82	124.50	16	39,293	0.04%
2021/06/10	28	126.98	18	127.83	129.00	10	38,866	0.03%
2021/06/09	108	129.03	52	128.94	127.00	56	38,364	0.15%	大買/
2021/06/08	74	127.76	54.1	130.43	125.50	19.9	37,625	0.05%
2021/06/07	54.1	121.27	129	125.15	127.50	-74.9	35,915	-0.21%	大賣/
2021/06/04	69	117.90	14	118.25	117.50	55	34,528	0.16%
2021/06/03	5	117.80	75	117.38	121.50	-70	34,260	-0.20%
2021/06/02	45	112.11	12	113.71	110.50	33	33,571	0.10%
2021/06/01	12	112.92	10	113.25	113.00	2	33,590	0.01%
2021/05/31	12	108.79	79	111.18	112.50	-67	33,698	-0.20%
2021/05/28	4	103.75	16	104.00	104.50	-12	33,554	-0.04%
2021/05/27	23	100.77	11	100.14	101.00	12	33,888	0.04%
2021/05/26	8	103.81	5	105.20	103.00	3	34,331	0.01%
2021/05/25	24	105.67	53	107.05	105.50	-29	35,061	-0.08%
2021/05/24	22	101.18	20	100.78	103.50	2	36,108	0.01%
2021/05/21	7	98.17	32	99.32	100.50	-25	37,302	-0.07%
2021/05/20	22	96.02	32	95.68	94.60	-10	37,401	-0.03%
2021/05/19	31	99.63	27	98.29	98.10	4	37,295	0.01%
2021/05/18	50	98.91	20	98.40	99.70	30	37,232	0.08%
2021/05/17	29	93.30	29	95.00	93.10	0	37,215	0.00%
2021/05/14	125	97.82	16	97.73	95.00	109	37,677	0.29%	大買/鉅額交易
2021/05/13	17	92.28	25.1	93.94	94.60	-8.1	38,375	-0.02%
2021/05/12	7	91.53	7	94.00	91.20	0	38,151	0.00%
2021/05/11	15	97.39	3	96.30	96.40	12	37,916	0.03%
2021/05/10	5	101.60	31	103.97	101.50	-26	37,896	-0.07%
2021/05/07	53	107.56	4.1	107.13	106.50	48.9	37,982	0.13%
2021/05/06	54.1	103.57	113	105.23	106.50	-58.9	37,971	-0.16%	大賣/
2021/05/05	6	100.95	8	101.25	99.00	-2	37,700	-0.01%
2021/05/04	22	104.25	77	101.89	104.50	-55	37,873	-0.15%
2021/05/03	36	114.14	8	114.63	109.50	28	37,914	0.07%
2021/04/29	85	117.21	53	117.42	115.00	32	38,351	0.08%
2021/04/28	3	109.33	47	111.01	112.50	-44	36,899	-0.12%
2021/04/27	13	101.81	69	100.94	102.50	-56	36,684	-0.15%
2021/04/26	142	98.20	46	98.32	99.80	96	36,282	0.26%	大買/
2021/04/23	14	93.81	18	93.31	94.20	-4	35,756	-0.01%
2021/04/22	46.3	92.20	46.1	91.94	90.80	0.2	36,308	0.00%
2021/04/21	6.4	93.14	3	93.03	92.60	3.4	36,378	0.01%
2021/04/20	9	93.58	12	93.72	93.30	-3	37,309	-0.01%
2021/04/19	3	93.10	24.1	93.16	93.20	-21.1	38,595	-0.05%
2021/04/16	0.1	90.20	107	88.06	90.10	-106.9	38,726	-0.28%	大賣/鉅額交易
2021/04/15	4	87.83	10	88.50	87.90	-6	39,070	-0.02%
2021/04/14	18	86.64	0	0.00	87.50	18	39,642	0.05%
2021/04/13	14	89.01	5	90.46	88.00	9	41,201	0.02%
2021/04/12	4	90.53	3	90.33	89.60	1	42,270	0.00%
2021/04/09	3	91.60	11	92.15	91.70	-8	43,353	-0.02%
2021/04/08	1	92.90	28	92.37	92.90	-27	43,479	-0.06%
2021/04/07	41	92.10	24	92.20	91.40	17	43,664	0.04%
2021/04/06	9	92.90	8	92.81	93.10	1	43,839	0.00%
2021/04/01	20	92.61	32.3	91.95	91.60	-12.3	43,770	-0.03%
2021/03/31	16	91.68	7	91.63	91.50	9	43,520	0.02%
2021/03/30	19	92.11	58.8	92.79	91.20	-39.8	43,491	-0.09%
2021/03/29	9	90.23	8	90.48	89.80	1	43,283	0.00%
2021/03/26	1.2	89.92	27	89.86	89.90	-25.8	43,297	-0.06%
2021/03/25	44	86.54	4	86.10	85.90	40	43,389	0.09%
2021/03/24	18	88.50	13.1	88.09	87.90	4.9	43,405	0.01%
2021/03/23	7.1	88.75	11	89.11	88.00	-3.9	44,490	-0.01%
2021/03/22	23	87.73	2	87.60	87.70	21	45,900	0.05%
2021/03/19	17.1	89.76	2	90.00	89.00	15.1	46,716	0.03%
2021/03/18	4	93.28	31	92.91	92.10	-27	46,643	-0.06%
2021/03/17	11	90.90	1	91.60	90.90	10	47,115	0.02%
2021/03/16	4	91.13	4	91.45	90.70	0	47,263	0.00%
2021/03/15	3	90.53	150	90.73	90.60	-147	47,636	-0.31%	大賣/鉅額交易
2021/03/12	54	92.24	35	92.01	91.50	19	47,867	0.04%
2021/03/11	7.2	90.53	25.1	91.50	92.90	-17.9	47,966	-0.04%
2021/03/10	5	88.44	13	88.90	88.70	-8	48,491	-0.02%
2021/03/09	16	87.20	5	86.96	86.60	11	48,790	0.02%
2021/03/08	20	90.84	14	91.36	90.20	6	48,940	0.01%
2021/03/05	18	91.18	4	92.08	91.20	14	50,104	0.03%
2021/03/04	16	91.89	5	92.58	92.70	11	52,442	0.02%
2021/03/03	55.1	92.76	42	91.49	91.80	13.1	53,757	0.02%
2021/03/02	10	95.63	6	98.80	94.30	4	55,577	0.01%
2021/02/26	10	96.70	9	97.03	97.50	1	56,057	0.00%
2021/02/25	74	96.89	25	96.48	95.60	49	56,942	0.09%
2021/02/24	61	100.32	55.9	100.21	97.00	5.1	57,015	0.01%
2021/02/23	120	98.61	81	99.58	99.60	39	55,581	0.07%	大買/
2021/02/22	8	94.93	23	95.22	95.40	-15	54,311	-0.03%
2021/02/19	12	91.90	17	92.05	91.60	-5	53,977	-0.01%
2021/02/18	15	91.45	34	91.01	91.60	-19	54,251	-0.04%
2021/02/17	27.1	92.04	25	91.35	91.60	2.1	54,421	0.00%
2021/02/05	28	86.14	55	87.11	89.70	-27	54,179	-0.05%
2021/02/04	27	84.49	46	84.36	84.10	-19	53,694	-0.04%
2021/02/03	24	87.48	0	0.00	86.30	24	53,575	0.04%
2021/02/02	11	88.13	315	88.16	88.70	-304	54,535	-0.56%	大賣/鉅額交易
2021/02/01	11	85.90	30	86.53	85.80	-19	54,538	-0.03%
2021/01/29	39	88.16	25	88.31	86.50	14	55,129	0.03%
2021/01/28	104	88.85	26	88.66	88.10	78	55,493	0.14%	大買/
2021/01/27	19	92.84	13	92.58	92.60	6	55,971	0.01%
2021/01/26	42	95.59	32	97.32	94.00	10	56,395	0.02%
2021/01/25	74	97.74	12	97.67	95.70	62	57,058	0.11%
2021/01/22	16	100.48	75.1	99.92	101.00	-59.1	57,884	-0.10%
2021/01/21	51.1	94.90	42	95.29	95.60	9.1	59,732	0.02%
2021/01/20	36	93.60	0	0.00	92.40	36	61,407	0.06%
2021/01/19	16	96.58	15	96.95	96.40	1	61,789	0.00%
2021/01/18	58	96.32	6.1	95.34	95.00	51.9	61,976	0.08%
2021/01/15	4	98.40	45	99.59	100.00	-41	61,555	-0.07%
2021/01/14	24	96.95	27	98.81	96.70	-3	61,284	0.00%
2021/01/13	76	99.86	44	100.48	97.60	32	61,781	0.05%
2021/01/12	125.1	94.90	95.6	97.99	99.40	29.5	61,431	0.05%	大買/
2021/01/11	11.1	93.57	56.1	94.19	94.90	-45	60,811	-0.07%
2021/01/08	144	90.64	16	90.20	90.20	128	61,011	0.21%	大買/鉅額交易
2021/01/07	37	92.89	35	93.00	92.10	2	61,312	0.00%
2021/01/06	141	94.06	59.5	94.17	91.10	81.5	61,376	0.13%	大買/
2021/01/05	44.5	91.05	73.1	92.56	94.30	-28.6	60,159	-0.05%
2021/01/04	37	89.43	60	90.63	90.50	-23	60,302	-0.04%
2020/12/31	9	87.30	28	87.83	87.40	-19	60,960	-0.03%
2020/12/30	18	87.02	13	87.05	86.90	5	61,035	0.01%
2020/12/29	3	86.10	16	86.81	85.70	-13	61,404	-0.02%
2020/12/28	0	0.00	170	84.10	85.30	-170	61,824	-0.27%	大賣/鉅額交易
2020/12/25	5	84.10	0.1	84.30	84.00	4.9	62,192	0.01%
2020/12/24	3	85.30	12	85.23	84.50	-9	63,048	-0.01%
2020/12/23	16	83.74	30	84.14	86.20	-14	63,601	-0.02%
2020/12/22	4	83.68	8	83.33	82.10	-4	63,628	-0.01%
2020/12/21	35	82.74	8	84.08	84.40	27	63,914	0.04%
2020/12/18	23	86.01	14	86.54	85.60	9	63,587	0.01%
2020/12/17	31	87.28	28	88.78	86.00	3	63,837	0.00%
2020/12/16	41	87.81	42	88.05	86.70	-1	63,035	0.00%
2020/12/15	30	84.79	37	84.94	85.80	-7	61,831	-0.01%
2020/12/14	2	83.50	15	83.14	83.80	-13	61,512	-0.02%
2020/12/11	14	83.16	13	82.70	81.60	1	61,773	0.00%
2020/12/10	4	82.28	0	0.00	82.20	4	62,338	0.01%
2020/12/09	23	83.61	5	84.46	83.20	18	62,771	0.03%
2020/12/08	5.1	83.60	18	83.96	84.50	-12.9	62,827	-0.02%
2020/12/07	17.1	81.85	21	82.75	82.00	-3.9	62,863	-0.01%
2020/12/04	44	81.75	5	81.42	81.30	39	62,840	0.06%
2020/12/03	20.1	84.08	31.2	84.26	83.70	-11.1	62,580	-0.02%
2020/12/02	22	85.64	8	85.60	85.20	14	63,063	0.02%
2020/12/01	44.1	86.09	25	85.64	84.70	19.1	63,151	0.03%
2020/11/30	43	91.83	53.6	92.20	89.90	-10.6	62,581	-0.02%
2020/11/27	177	90.63	100.2	90.75	90.40	76.8	60,742	0.13%	大買/
2020/11/26	88.1	85.72	207	88.24	89.60	-119	60,438	-0.20%	大賣/鉅額交易
2020/11/25	36	83.61	55	83.34	83.10	-19	58,650	-0.03%
2020/11/24	43	82.65	77	82.55	82.00	-34	58,605	-0.06%
2020/11/23	29	78.05	33	78.25	78.70	-4	57,910	-0.01%
2020/11/20	4	74.98	5	75.38	75.70	-1	57,502	0.00%
2020/11/19	8	75.63	4	75.43	74.90	4	58,172	0.01%
2020/11/18	12	74.76	16.1	75.21	75.50	-4.1	59,352	-0.01%
2020/11/17	14	75.51	24.2	75.43	74.60	-10.2	61,134	-0.02%
2020/11/16	8	74.24	8	74.68	74.60	0	62,521	0.00%
2020/11/13	14.1	72.84	26	73.00	74.10	-11.9	63,706	-0.02%
2020/11/12	82	74.63	1	74.20	72.60	81	64,521	0.13%
2020/11/11	39	73.71	37	74.01	74.30	2	65,185	0.00%
2020/11/10	14	71.71	36	71.66	71.50	-22	66,517	-0.03%
2020/11/09	2	70.05	152	69.58	69.50	-150	69,019	-0.22%	大賣/鉅額交易
2020/11/06	11	70.37	11	70.54	68.80	0	71,463	0.00%
2020/11/05	21.2	68.87	17	69.07	68.80	4.2	72,740	0.01%
2020/11/04	27	67.61	18	68.03	68.80	9	72,944	0.01%
2020/11/03	10	65.99	21	66.75	66.30	-11	72,802	-0.02%
2020/11/02	25	65.76	9	66.33	65.20	16	73,546	0.02%
2020/10/30	67	68.70	26	68.60	68.20	41	74,091	0.06%
2020/10/29	121	68.60	37	68.34	67.90	84	73,573	0.11%	大買/
2020/10/28	64	76.35	15	75.51	74.90	49	71,088	0.07%
2020/10/27	21	82.23	1	83.80	81.60	20	70,088	0.03%
2020/10/26	2	84.35	1	84.80	85.40	1	70,887	0.00%
2020/10/23	13	85.52	2	85.80	85.10	11	71,376	0.02%
2020/10/22	5	86.06	8	86.54	87.30	-3	72,429	0.00%
2020/10/21	21	86.99	4	87.35	86.40	17	72,400	0.02%
2020/10/20	35	86.67	52	85.59	88.00	-17	71,906	-0.02%
2020/10/19	1	86.20	8.1	86.56	85.50	-7.1	71,528	-0.01%
2020/10/16	9	86.63	30	86.00	83.70	-21	71,336	-0.03%
2020/10/15	21	87.22	37	86.68	85.50	-16	71,712	-0.02%
2020/10/14	13	86.06	35	86.33	85.60	-22	71,470	-0.03%
2020/10/13	24	84.60	21	83.88	85.50	3	71,194	0.00%
2020/10/12	74	84.90	41	84.90	85.20	33	70,769	0.05%
2020/10/08	51	82.06	101	82.94	84.80	-50	69,865	-0.07%	大賣/
2020/10/07	2	79.05	12.1	78.50	79.00	-10.1	68,398	-0.01%
2020/10/06	8	77.55	1	77.60	77.70	7	68,258	0.01%
2020/10/05	5	77.24	9	77.36	78.20	-4	67,908	-0.01%
2020/09/30	5	73.56	0	0.00	74.40	5	67,513	0.01%
2020/09/29	18	75.94	11	75.76	74.10	7	67,447	0.01%
2020/09/28	8	76.30	19	76.12	77.50	-11	67,495	-0.02%
2020/09/25	30	72.93	3	72.87	72.50	27	68,043	0.04%
2020/09/24	31	74.67	7	73.94	73.80	24	68,601	0.03%
2020/09/23	24	77.80	22	77.91	77.30	2	68,536	0.00%
2020/09/22	36	77.52	12	78.90	77.40	24	69,533	0.03%
2020/09/21	19	77.95	30	78.64	78.90	-11	70,822	-0.02%
2020/09/18	37	78.76	19	78.89	78.20	18	70,780	0.03%
2020/09/17	25	78.82	32	79.04	80.20	-7	71,756	-0.01%
2020/09/16	2	77.60	55	77.60	77.90	-53	71,586	-0.07%
2020/09/15	30	76.64	31	77.80	76.30	-1	71,361	0.00%
2020/09/14	6	74.98	12	75.04	76.00	-6	70,461	-0.01%
2020/09/11	8	72.18	19	72.56	72.30	-11	70,578	-0.02%
2020/09/10	12	73.97	22	72.61	72.90	-10	70,539	-0.01%
2020/09/09	18	72.26	23	72.71	73.90	-5	70,631	-0.01%
2020/09/08	36	73.45	52	73.68	73.20	-16	70,710	-0.02%
2020/09/07	22	72.95	37	72.70	72.10	-15	70,942	-0.02%
2020/09/04	31	76.18	21	76.64	75.70	10	71,624	0.01%
2020/09/03	31	79.07	42	79.16	78.60	-11	72,189	-0.02%
2020/09/02	137	77.36	33	77.22	76.80	104	71,634	0.15%	大買/鉅額交易
2020/09/01	27.3	76.36	47	75.29	77.40	-19.7	71,278	-0.03%
2020/08/31	56.1	74.61	13	75.21	73.60	43.1	70,230	0.06%
2020/08/28	16	75.13	40	75.21	74.50	-24	70,159	-0.03%
2020/08/27	32	77.88	9	78.31	77.30	23	69,615	0.03%
2020/08/26	31	79.26	23	80.20	79.60	8	70,441	0.01%
2020/08/25	75	79.83	46	79.51	78.70	29	71,019	0.04%
2020/08/24	65	77.58	267	78.54	79.20	-202	70,251	-0.29%	大賣/鉅額交易
2020/08/21	151	81.62	79	81.40	80.60	72	69,177	0.10%	大買/
2020/08/20	131	81.08	16	86.71	79.70	115	67,258	0.17%	大買/鉅額交易
2020/08/19	99	87.34	89	87.63	88.50	10	65,728	0.02%
2020/08/18	28	84.60	39	84.56	84.10	-11	64,433	-0.02%
2020/08/17	47	83.43	44	83.80	83.00	3	63,683	0.00%
2020/08/14	67	83.03	105	82.92	85.00	-38	62,732	-0.06%	大賣/
2020/08/13	279.1	87.17	338	84.95	80.60	-58.9	60,857	-0.10%	大買/大賣/
2020/08/12	210	85.98	102	87.01	89.00	108	58,690	0.18%	大買/大賣/鉅額交易
2020/08/11	104	81.14	113	80.59	81.60	-9	56,951	-0.02%	大買/大賣/
2020/08/10	46	77.19	35	77.07	76.00	11	55,194	0.02%
2020/08/07	37	75.76	24	75.72	75.50	13	54,697	0.02%
2020/08/06	45	75.80	216	75.79	76.10	-171	54,167	-0.32%	大賣/鉅額交易
2020/08/05	605	73.59	468	73.59	73.70	137	52,876	0.26%	大買/大賣/鉅額交易
2020/08/04	20	67.07	41	67.11	67.00	-21	51,476	-0.04%
2020/08/03	35	64.02	10	64.15	63.40	25	51,017	0.05%
2020/07/31	80	64.39	23	64.27	64.30	57	51,372	0.11%
2020/07/30	55	61.17	103	61.35	62.90	-48	50,629	-0.09%	大賣/
2020/07/29	66	58.44	45	58.60	59.00	21	49,351	0.04%
2020/07/28	42	58.18	79	58.46	59.40	-37	48,793	-0.08%
2020/07/27	71	56.34	22	56.68	56.50	49	48,176	0.10%
2020/07/24	4	55.10	2	55.10	54.70	2	49,017	0.00%
2020/07/23	3	56.60	0	0.00	56.30	3	49,234	0.01%
2020/07/22	13	56.61	37	56.93	56.50	-24	49,184	-0.05%
2020/07/21	47	56.40	51	56.54	56.60	-4	48,638	-0.01%
2020/07/20	14	52.30	28	52.54	53.40	-14	47,666	-0.03%
2020/07/17	34	51.58	5	52.90	50.80	29	47,414	0.06%
2020/07/16	16	52.11	12	52.20	52.40	4	47,493	0.01%
2020/07/15	32	52.55	19	53.26	51.80	13	47,550	0.03%
2020/07/14	8	52.78	7	53.30	52.20	1	47,732	0.00%
2020/07/13	207	54.59	55	54.94	53.90	152	47,803	0.32%	大買/鉅額交易
2020/07/10	31	54.97	253	55.02	54.40	-222	48,323	-0.46%	大賣/鉅額交易
2020/07/09	26	56.75	28	56.75	56.50	-2	48,738	0.00%
2020/07/08	8	56.84	20	56.72	56.30	-12	49,117	-0.02%
2020/07/07	46	56.11	41	56.87	55.90	5	48,970	0.01%
2020/07/06	44	57.20	20	56.66	57.30	24	48,832	0.05%
2020/07/03	43	51.39	75	51.56	53.50	-32	48,232	-0.07%
2020/07/02	13	50.15	46.5	50.26	50.80	-33.5	47,947	-0.07%
2020/07/01	133	50.48	81	49.65	49.45	52	47,983	0.11%	大買/
2020/06/30	13	49.80	71	49.18	50.10	-58	47,110	-0.12%
2020/06/29	34	46.42	40	46.93	46.30	-6	46,253	-0.01%
2020/06/24	49	47.39	43	47.32	47.00	6	46,104	0.01%
2020/06/23	45	46.34	40	46.17	46.10	5	45,327	0.01%
2020/06/22	44	45.93	54	45.94	45.85	-10	45,315	-0.02%
2020/06/19	103	45.60	92	45.84	45.95	11	45,664	0.02%	大買/
2020/06/18	49	45.35	37	45.84	45.75	12	45,725	0.03%
2020/06/17	15	45.39	7	45.01	45.00	8	45,501	0.02%
2020/06/16	15	45.16	3	45.28	45.00	12	45,354	0.03%
2020/06/15	5	44.56	10	44.66	44.00	-5	45,893	-0.01%
2020/06/12	83	44.81	40	45.01	44.80	43	45,967	0.09%
2020/06/11	80	45.80	72	45.90	44.65	8	45,829	0.02%
2020/06/10	23	45.13	47	45.03	45.20	-24	44,609	-0.05%
2020/06/09	18	43.73	2	43.43	43.30	16	43,921	0.04%
2020/06/08	4	44.18	9	44.94	43.85	-5	44,642	-0.01%
2020/06/05	11	45.16	8	44.90	44.80	3	44,671	0.01%
2020/06/04	5	44.44	10	44.60	44.80	-5	44,895	-0.01%
2020/06/03	45	43.59	37	43.29	43.80	8	44,819	0.02%
2020/06/02	83	45.10	116	44.62	43.40	-33	44,441	-0.07%	大賣/
2020/06/01	34	42.65	56	42.55	44.10	-22	43,713	-0.05%
2020/05/29	18	40.39	1	40.45	40.10	17	42,868	0.04%
2020/05/28	21	40.67	47	40.90	40.40	-26	43,321	-0.06%
2020/05/27	46	40.29	17	40.09	39.90	29	43,190	0.07%
2020/05/26	3	40.12	10	40.10	40.00	-7	43,422	-0.02%
2020/05/25	9	38.94	3	39.07	39.40	6	43,314	0.01%
2020/05/22	8	39.52	10	39.65	39.15	-2	43,210	0.00%
2020/05/21	3	40.43	12	40.53	40.75	-9	42,963	-0.02%
2020/05/20	27	39.41	27	39.64	39.60	0	42,730	0.00%
2020/05/19	25	38.09	20	38.45	39.10	5	42,249	0.01%
2020/05/18	74	39.93	18	39.68	39.55	56	40,794	0.14%
2020/05/15	28	43.28	32	43.14	43.90	-4	39,772	-0.01%
2020/05/14	11	43.27	4	43.64	42.80	7	39,458	0.02%
2020/05/13	18	44.93	2	44.55	44.70	16	39,414	0.04%
2020/05/12	5	44.88	3	44.77	45.00	2	39,518	0.01%
2020/05/11	11	45.67	18.1	45.09	44.95	-7.1	40,066	-0.02%
2020/05/08	5	44.98	109	45.04	44.70	-104	39,944	-0.26%	大賣/鉅額交易
2020/05/07	3	44.03	44	44.43	44.30	-41	39,895	-0.10%
2020/05/06	9	42.82	10	42.82	43.05	-1	39,295	0.00%
2020/05/05	47	43.14	4	43.61	42.50	43	39,282	0.11%
2020/05/04	8	42.06	4	43.06	43.00	4	39,354	0.01%
2020/04/30	79	42.77	32	42.76	42.85	47	39,758	0.12%
2020/04/29	48	41.50	67	41.50	42.00	-19	39,510	-0.05%
2020/04/28	11	39.09	10	39.08	39.45	1	38,831	0.00%
2020/04/27	1	38.25	128	38.14	38.30	-127	38,629	-0.33%	大賣/鉅額交易
2020/04/24	6	37.61	7	37.79	37.45	-1	38,706	0.00%
2020/04/23	9	37.56	6	37.75	37.60	3	38,911	0.01%
2020/04/22	32	36.52	18	36.49	37.45	14	39,313	0.04%
2020/04/21	23	37.09	2	37.75	36.65	21	39,455	0.05%
2020/04/20	12	38.09	7	37.93	38.10	5	40,149	0.01%
2020/04/17	49	38.08	6	38.33	38.10	43	40,384	0.11%
2020/04/16	11	37.92	11	37.96	38.10	0	40,082	0.00%
2020/04/15	14	38.67	33	39.36	37.40	-19	39,668	-0.05%
2020/04/14	31	38.39	37	37.67	38.15	-6	38,970	-0.02%
2020/04/13	16	36.03	36	35.90	35.55	-20	38,277	-0.05%
2020/04/10	8	34.72	8	34.78	35.00	0	37,686	0.00%
2020/04/09	14	34.81	20	34.47	34.70	-6	37,724	-0.02%
2020/04/08	41	33.61	10	33.85	34.00	31	37,357	0.08%
2020/04/07	11	32.77	33	32.97	33.15	-22	36,620	-0.06%
2020/04/06	17	31.14	3	31.42	31.35	14	35,705	0.04%
2020/04/01	15	31.80	17	31.66	31.70	-2	35,234	-0.01%
2020/03/31	19	32.02	30	32.26	32.00	-11	35,038	-0.03%
2020/03/30	0	0.00	1	30.70	30.90	-1	34,207	0.00%
2020/03/27	24	31.37	19	30.82	30.25	5	34,448	0.01%
2020/03/26	15	30.96	10	30.70	31.00	5	34,488	0.01%
2020/03/25	0	0.00	16	31.01	31.10	-16	34,099	-0.05%
2020/03/24	31	28.69	19	28.94	28.60	12	33,725	0.04%
2020/03/23	9	27.15	6	27.15	27.05	3	33,364	0.01%
2020/03/20	1	26.10	12	27.00	27.05	-11	33,143	-0.03%
2020/03/19	32	24.55	33	25.16	24.60	-1	33,038	0.00%
2020/03/18	11	27.01	11	27.22	26.20	0	32,226	0.00%
2020/03/17	28	27.28	57	27.38	26.50	-29	31,953	-0.09%
2020/03/16	4	30.80	3	31.12	28.40	1	31,401	0.00%
2020/03/13	87	30.44	27	30.39	31.45	60	31,149	0.19%
2020/03/12	59	34.04	11	34.50	33.70	48	30,591	0.16%
2020/03/11	33	37.96	36	39.67	37.40	-3	29,728	-0.01%
2020/03/10	82	38.68	35	38.85	38.95	47	29,350	0.16%
2020/03/09	68	40.32	0	0.00	39.50	68	28,782	0.24%
2020/03/06	6	41.70	0	0.00	41.60	6	28,629	0.02%
2020/03/05	19	42.78	36	42.58	41.90	-17	29,206	-0.06%
2020/03/04	1	41.50	23	41.86	41.40	-22	28,573	-0.08%
2020/03/03	19	40.83	30	41.94	41.45	-11	28,765	-0.04%
2020/03/02	1	39.15	2	39.55	39.25	-1	28,375	0.00%
2020/02/27	6	39.85	10	39.90	40.00	-4	28,339	-0.01%
2020/02/26	22	41.79	22	41.44	41.25	0	28,229	0.00%
2020/02/25	5	42.08	2	41.88	41.75	3	28,242	0.01%
2020/02/24	2	41.73	11	41.90	42.45	-9	28,228	-0.03%
2020/02/21	9	41.98	11	42.03	41.70	-2	28,350	-0.01%
2020/02/20	24	42.54	6	42.42	42.00	18	28,511	0.06%
2020/02/19	0	0.00	3	41.95	41.75	-3	28,704	-0.01%
2020/02/18	3	41.40	3	41.00	41.10	0	29,215	0.00%
2020/02/17	22	41.46	3	41.32	41.35	19	29,396	0.06%
2020/02/14	15	41.91	1	42.20	41.50	14	29,899	0.05%
2020/02/13	7	42.51	12	42.50	42.05	-5	30,681	-0.02%
2020/02/12	3	41.93	101.2	42.38	42.85	-98.2	31,059	-0.32%	大賣/
2020/02/11	12	40.00	1	40.45	40.30	11	30,346	0.04%
2020/02/10	13	38.29	12	39.12	39.85	1	30,380	0.00%
2020/02/07	11	39.09	3	39.38	38.90	8	30,561	0.03%
2020/02/06	24	39.63	17	40.48	40.20	7	30,529	0.02%
2020/02/05	9	39.52	16	39.61	39.15	-7	30,330	-0.02%
2020/02/04	25	39.01	48	39.28	40.25	-23	29,924	-0.08%
2020/02/03	61	36.81	2	36.43	36.75	59	29,326	0.20%
2020/01/31	43	38.56	3	38.97	38.65	40	29,221	0.14%
2020/01/30	57	40.48	2	40.63	40.35	55	28,739	0.19%
2020/01/20	16	44.17	22	44.53	44.80	-6	28,516	-0.02%
2020/01/17	2	43.88	1	43.25	43.25	1	28,408	0.00%
2020/01/16	18	44.05	6	43.90	43.60	12	28,750	0.04%
2020/01/15	60	44.64	5	45.25	44.75	55	28,458	0.19%
2020/01/14	6	45.63	72	45.34	45.40	-66	29,106	-0.23%
2020/01/13	8	43.46	13	43.55	43.90	-5	28,019	-0.02%
2020/01/10	11	42.05	19	42.06	42.40	-8	27,883	-0.03%
2020/01/09	8	41.06	7	41.36	41.05	1	28,095	0.00%
2020/01/08	11	40.44	7	40.73	40.45	4	28,732	0.01%
2020/01/07	12	41.40	7	41.35	41.30	5	29,020	0.02%
2020/01/06	40	41.32	25	41.29	41.35	15	29,488	0.05%
2020/01/03	38	43.10	26	42.93	42.50	12	29,657	0.04%
2020/01/02	7	42.91	33	43.14	43.60	-26	29,556	-0.09%
2019/12/31	17	41.91	30	41.89	42.00	-13	29,407	-0.04%
2019/12/30	1	41.70	11	41.75	41.80	-10	29,720	-0.03%
2019/12/27	3	41.58	13	41.46	41.65	-10	29,875	-0.03%
2019/12/26	76	41.12	65	41.02	41.10	11	30,009	0.04%
2019/12/25	15	41.65	12	41.55	41.50	3	30,110	0.01%
2019/12/24	20	41.72	6	41.84	42.25	14	30,221	0.05%
2019/12/23	66	42.38	16	41.72	41.50	50	29,838	0.17%
2019/12/20	16	43.64	3	43.73	44.10	13	29,535	0.04%
2019/12/19	13	44.11	26	44.34	43.90	-13	29,698	-0.04%
2019/12/18	2	44.98	3	45.00	44.80	-1	29,918	0.00%
2019/12/17	16	46.02	16	45.96	45.75	0	30,235	0.00%
2019/12/16	12	44.74	80	45.13	45.40	-68	30,282	-0.22%
2019/12/13	20	44.66	0	0.00	44.30	20	30,577	0.07%
2019/12/12	35	44.92	3	44.88	44.75	32	30,970	0.10%
2019/12/11	3	44.03	14	43.89	43.90	-11	31,881	-0.03%
2019/12/10	5	43.54	1	43.60	44.00	4	32,413	0.01%
2019/12/09	2	44.45	0	0.00	44.35	2	32,396	0.01%
2019/12/06	7	45.18	4	44.90	44.75	3	33,039	0.01%
2019/12/05	5	44.90	53	44.99	44.60	-48	33,533	-0.14%
2019/12/04	9	44.22	2	44.20	44.20	7	34,215	0.02%
2019/12/03	1	44.50	0	0.00	44.80	1	36,255	0.00%
2019/12/02	49	44.42	12	44.20	44.15	37	36,548	0.10%
2019/11/29	5	46.12	14	46.15	46.15	-9	37,032	-0.02%
2019/11/28	50	47.74	44	47.27	47.00	6	36,977	0.02%
2019/11/27	2	47.03	7	47.11	47.00	-5	36,689	-0.01%
2019/11/26	24	46.70	5	47.31	46.35	19	36,692	0.05%
2019/11/25	12	46.56	0	0.00	46.35	12	36,504	0.03%
2019/11/22	23	47.68	17	47.56	47.00	6	36,500	0.02%
2019/11/21	14	48.00	3	48.05	48.00	11	36,640	0.03%
2019/11/20	5	48.09	2	48.53	48.80	3	37,003	0.01%
2019/11/19	49	48.84	25	48.66	48.55	24	37,762	0.06%
2019/11/18	11	49.34	15	49.43	49.65	-4	37,745	-0.01%
2019/11/15	18	49.39	28	49.24	48.50	-10	37,910	-0.03%
2019/11/14	10	48.52	0	0.00	48.10	10	37,402	0.03%
2019/11/13	8	48.48	4	48.65	48.30	4	37,744	0.01%
2019/11/12	11	48.19	41	48.71	50.00	-30	38,117	-0.08%
2019/11/11	6	47.63	46	47.70	47.10	-40	38,339	-0.10%
2019/11/08	19	46.12	18	45.91	46.00	1	37,832	0.00%
2019/11/07	4	44.85	11	45.64	45.90	-7	38,154	-0.02%
2019/11/06	57	45.80	6	45.45	45.20	51	38,583	0.13%
2019/11/05	9	47.76	1	47.60	47.50	8	38,615	0.02%
2019/11/04	1	47.60	3	47.72	47.40	-2	39,116	-0.01%
2019/11/01	3	46.92	2	46.90	47.20	1	39,316	0.00%
2019/10/31	3	48.05	3	47.73	47.15	0	40,213	0.00%
2019/10/30	2	47.88	12	48.24	48.25	-10	40,268	-0.02%
2019/10/29	8	46.94	5.2	47.18	46.90	2.8	40,202	0.01%
2019/10/28	4	47.94	0	0.00	47.50	4	40,359	0.01%
2019/10/25	2	48.13	3	47.90	48.20	-1	40,460	0.00%
2019/10/24	19	48.27	14	48.76	48.15	5	40,493	0.01%
2019/10/23	43	48.15	11	48.14	48.25	32	40,302	0.08%
2019/10/22	11	47.63	19	47.99	48.25	-8	40,503	-0.02%
2019/10/21	2	45.93	1	45.95	45.85	1	40,114	0.00%
2019/10/18	1	46.50	1	46.80	46.20	0	40,718	0.00%
2019/10/17	4	47.24	2	47.68	47.00	2	42,029	0.00%
2019/10/16	4	47.60	38	47.19	47.80	-34	43,605	-0.08%
2019/10/15	6	46.40	17	46.58	46.55	-11	43,671	-0.03%
2019/10/14	25	46.32	17	45.90	46.35	8	43,508	0.02%
2019/10/09	25	43.96	8	43.85	43.10	17	43,186	0.04%
2019/10/08	13	45.94	12	45.95	45.60	1	43,288	0.00%
2019/10/07	30	45.90	25	46.36	46.40	5	43,819	0.01%
2019/10/04	1	46.00	8	45.98	45.30	-7	44,048	-0.02%
2019/10/03	2	43.80	2	44.35	45.15	0	44,257	0.00%
2019/10/02	2	43.55	0	0.00	44.80	2	44,342	0.00%
2019/10/01	4	44.00	0.3	44.15	44.20	3.7	44,433	0.01%
2019/09/27	57	44.18	61	43.69	43.65	-4	44,569	-0.01%
2019/09/26	13	45.44	37	45.25	45.20	-24	44,804	-0.05%
2019/09/25	44	45.51	26	45.53	45.50	18	45,212	0.04%
2019/09/24	16	47.21	12	46.88	46.65	4	45,998	0.01%
2019/09/23	39	47.19	33	47.80	47.65	6	46,264	0.01%
2019/09/20	2	45.73	3	46.37	46.50	-1	46,602	0.00%
2019/09/19	0	0.00	7	46.63	46.50	-7	46,573	-0.02%
2019/09/18	12	46.44	18	46.61	46.30	-6	46,481	-0.01%
2019/09/17	21	46.40	22	46.42	46.10	-1	46,224	0.00%
2019/09/16	29	45.66	68	45.28	46.80	-39	46,336	-0.08%
2019/09/12	57	44.62	38	44.58	44.95	19	46,632	0.04%
2019/09/11	20	43.62	18	43.27	43.25	2	47,238	0.00%
2019/09/10	25	43.42	17	43.27	43.05	8	47,453	0.02%
2019/09/09	23	43.94	35	44.10	44.80	-12	47,335	-0.03%
2019/09/06	81	44.57	16	44.04	43.85	65	47,198	0.14%
2019/09/05	49	44.22	120	43.06	44.65	-71	46,991	-0.15%	大賣/
2019/09/04	26	40.74	29	40.78	41.25	-3	45,506	-0.01%
2019/09/03	43	41.02	13	40.68	39.80	30	46,523	0.06%
2019/09/02	10	39.82	6	40.06	40.00	4	46,195	0.01%
2019/08/30	13	39.79	5	39.79	39.05	8	46,240	0.02%
2019/08/29	24	39.16	9	39.04	39.05	15	46,775	0.03%
2019/08/28	1	38.80	5	38.79	38.85	-4	46,957	-0.01%
2019/08/27	4	38.88	4	39.21	38.55	0	47,307	0.00%
2019/08/26	15	39.09	14.3	39.15	38.80	0.7	47,564	0.00%
2019/08/23	21	41.28	23	40.55	40.65	-2	47,781	0.00%
2019/08/22	42	40.84	48	40.82	41.10	-6	47,682	-0.01%
2019/08/21	18	39.83	17	39.78	39.55	1	46,899	0.00%
2019/08/20	12	40.27	12	40.27	39.90	0	47,010	0.00%
2019/08/19	2	39.45	6	39.67	39.70	-4	47,277	-0.01%
2019/08/16	20	39.48	17	39.55	39.25	3	48,111	0.01%
2019/08/15	52	39.69	73	39.65	39.85	-21	48,224	-0.04%
2019/08/14	7	39.14	20	39.04	39.00	-13	47,799	-0.03%
2019/08/13	12	37.41	86	37.32	37.10	-74	47,419	-0.16%
2019/08/12	17	38.09	18	38.17	38.05	-1	48,458	0.00%
2019/08/08	41	37.81	21	37.80	38.15	20	49,224	0.04%
2019/08/07	76	36.90	60	36.80	36.35	16	49,545	0.03%
2019/08/06	72	34.84	125	35.11	35.75	-53	49,334	-0.11%	大賣/
2019/08/05	34	36.81	30	36.83	35.90	4	49,294	0.01%
2019/08/02	56	35.75	62	35.62	36.65	-6	49,868	-0.01%
2019/08/01	27	37.40	77	37.50	37.25	-50	49,421	-0.10%
2019/07/31	30	38.13	19	38.26	38.00	11	49,781	0.02%
2019/07/30	34	38.95	23	38.72	38.70	11	49,785	0.02%
2019/07/29	33	40.71	31	40.33	40.20	2	50,021	0.00%
2019/07/26	86	41.15	34	41.18	41.15	52	50,057	0.10%
2019/07/25	26	40.66	35	40.79	40.60	-9	50,000	-0.02%
2019/07/24	84	40.50	68	39.89	39.50	16	50,101	0.03%
2019/07/23	87	40.64	68	40.34	40.20	19	50,660	0.04%
2019/07/22	53	40.95	48	41.31	41.75	5	50,543	0.01%
2019/07/19	39	40.78	15	41.20	40.60	24	50,467	0.05%
2019/07/18	31	39.10	70	39.28	39.50	-39	49,616	-0.08%
2019/07/17	16	37.93	23	37.59	37.15	-7	48,002	-0.01%
2019/07/16	2	37.45	0	0.00	36.85	2	47,536	0.00%
2019/07/15	10	36.57	6	36.62	37.20	4	48,060	0.01%
2019/07/12	64	37.25	8	37.07	36.70	56	48,068	0.12%
2019/07/11	28	36.91	40	36.94	37.50	-12	47,836	-0.03%
2019/07/10	7	36.06	9	36.10	35.80	-2	47,672	0.00%
2019/07/09	44	36.24	41	36.05	35.30	3	47,496	0.01%
2019/07/08	25	37.09	16	37.18	37.15	9	47,678	0.02%
2019/07/05	20	37.30	13	37.45	37.45	7	48,388	0.01%
2019/07/04	10	37.25	26	37.20	37.30	-16	49,413	-0.03%
2019/07/03	14	37.81	15	37.25	37.20	-1	50,337	0.00%
2019/07/02	0	0.00	16	38.30	38.50	-16	51,725	-0.03%
2019/07/01	2	37.90	41	38.60	38.75	-39	52,740	-0.07%
2019/06/28	55	35.61	55	35.73	35.25	0	52,305	0.00%
2019/06/27	28	35.47	52	35.57	35.50	-24	53,133	-0.05%
2019/06/26	77	34.19	74	34.21	34.50	3	53,161	0.01%
2019/06/25	30	34.21	21	34.11	34.00	9	53,193	0.02%
2019/06/24	8	34.13	10	34.21	34.60	-2	53,604	0.00%
2019/06/21	67	35.27	51	34.75	34.55	16	54,627	0.03%
2019/06/20	50	35.25	37	35.42	35.40	13	54,301	0.02%
2019/06/19	3	33.90	64	34.06	34.75	-61	53,334	-0.11%
2019/06/18	24	31.29	35	31.48	31.60	-11	52,857	-0.02%
2019/06/17	9	32.11	7	31.75	32.00	2	53,956	0.00%
2019/06/14	23	32.47	51	32.07	31.80	-28	54,160	-0.05%
2019/06/13	36	32.81	34	33.00	32.60	2	54,797	0.00%
2019/06/12	52	32.99	11	33.35	32.95	41	54,846	0.07%
2019/06/11	113	32.57	105	32.56	33.50	8	54,597	0.01%	大買/大賣/
2019/06/10	12	30.05	22	30.46	31.00	-10	53,189	-0.02%
2019/06/06	2	28.45	1	28.30	28.65	1	52,550	0.00%
2019/06/05	28	29.94	23	29.91	28.70	5	52,461	0.01%
2019/06/04	15	29.07	28	29.48	29.45	-13	52,060	-0.02%
2019/06/03	34	29.07	22	29.07	28.70	12	52,433	0.02%
2019/05/31	35	28.73	43	29.14	29.95	-8	52,430	-0.02%
2019/05/30	45	28.98	35	28.71	28.60	10	52,743	0.02%
2019/05/29	15	27.33	27	27.72	28.65	-12	52,975	-0.02%
2019/05/28	15	28.40	11	28.32	28.00	4	52,718	0.01%
2019/05/27	37	28.31	31	28.29	28.15	6	52,957	0.01%
2019/05/24	33	28.32	31	28.70	28.00	2	52,971	0.00%
2019/05/23	33	28.51	42	28.43	28.30	-9	52,209	-0.02%
2019/05/22	28	31.27	12	31.77	30.45	16	51,339	0.03%
2019/05/21	104	30.69	109	30.87	31.15	-5	50,851	-0.01%	大買/大賣/
2019/05/20	91	30.68	106	30.82	30.45	-15	50,485	-0.03%	大賣/
2019/05/17	39	32.47	31	33.51	31.60	8	49,911	0.02%
2019/05/16	57	36.10	15	35.97	34.70	42	48,884	0.09%
2019/05/15	27	35.97	53	36.39	37.50	-26	48,004	-0.05%
2019/05/14	45	35.57	17	35.61	35.00	28	47,407	0.06%
2019/05/13	11	35.42	23	35.36	35.80	-12	47,291	-0.03%
2019/05/10	11	34.52	29	34.91	34.40	-18	47,036	-0.04%
2019/05/09	50	34.71	16	34.97	33.80	34	46,479	0.07%
2019/05/08	82	35.37	86	35.14	35.60	-4	46,563	-0.01%
2019/05/07	19	34.46	21	34.59	34.55	-2	46,466	0.00%
2019/05/06	32	32.73	18	32.59	33.05	14	46,278	0.03%
2019/05/03	31	34.76	31	34.94	34.80	0	46,117	0.00%
2019/05/02	7	33.99	9	34.42	34.40	-2	46,079	0.00%
2019/04/30	54	33.87	46	33.74	34.45	8	46,322	0.02%
2019/04/29	46	33.18	50	32.60	32.50	-4	45,976	-0.01%
2019/04/26	46	36.56	36	36.20	36.05	10	45,347	0.02%
2019/04/25	30	37.29	29	37.47	37.95	1	44,961	0.00%
2019/04/24	22	37.60	69	37.42	37.95	-47	44,559	-0.11%
2019/04/23	10	36.61	12	36.30	36.25	-2	44,060	0.00%
2019/04/22	27	38.07	4	38.53	37.60	23	44,178	0.05%
2019/04/19	11	37.63	16	38.34	37.60	-5	44,972	-0.01%
2019/04/18	14	37.75	26	37.32	37.00	-12	44,786	-0.03%
2019/04/17	10	37.57	19	37.92	37.55	-9	46,337	-0.02%
2019/04/16	11	37.69	12	38.01	37.25	-1	46,299	0.00%
2019/04/15	42	36.90	36	36.99	37.10	6	46,543	0.01%
2019/04/12	106	36.74	96	36.77	36.70	10	47,031	0.02%	大買/
2019/04/11	68	36.63	70	36.76	36.25	-2	47,585	0.00%
2019/04/10	158	36.48	132	36.64	36.00	26	47,233	0.06%	大買/大賣/
2019/04/09	221	37.46	129	37.11	36.35	92	46,493	0.20%	大買/大賣/
2019/04/08	128	37.39	149	37.55	39.25	-21	46,201	-0.05%	大買/大賣/
2019/04/03	103	34.92	134	35.20	36.05	-31	44,730	-0.07%	大買/大賣/
2019/04/02	84	32.65	78	32.36	32.95	6	43,720	0.01%
2019/04/01	92	31.33	114	31.28	32.30	-22	43,301	-0.05%	大賣/
2019/03/29	93	29.43	103	29.74	29.60	-10	41,989	-0.02%	大賣/
2019/03/28	44	29.56	41	29.22	29.90	3	41,685	0.01%
2019/03/27	52	29.39	74	29.37	29.65	-22	42,032	-0.05%
2019/03/26	110	29.83	84	29.70	28.80	26	42,145	0.06%	大買/
2019/03/25	35	29.60	39	29.90	30.30	-4	41,759	-0.01%
2019/03/22	77	29.83	67	29.94	29.85	10	42,580	0.02%
2019/03/21	44	29.82	58	30.02	30.15	-14	43,142	-0.03%
2019/03/20	152	29.34	135	29.31	29.20	17	43,479	0.04%	大買/大賣/
2019/03/19	108	28.10	78	28.14	27.80	30	43,091	0.07%	大買/
2019/03/18	229	28.31	261.3	28.16	28.45	-32.3	43,621	-0.07%	大買/大賣/
2019/03/15	24	26.14	17	25.90	25.90	7	44,889	0.02%
2019/03/14	21	25.46	18.2	25.42	25.45	2.8	45,411	0.01%
2019/03/13	6	24.90	8	25.07	24.90	-2	45,916	0.00%
2019/03/12	47	24.99	48	24.84	24.80	-1	46,127	0.00%
2019/03/11	18	24.70	15	24.58	24.40	3	46,637	0.01%
2019/03/08	5	24.72	3	24.85	24.90	2	47,477	0.00%
2019/03/07	32	25.22	45	25.47	25.25	-13	48,383	-0.03%
2019/03/06	68	24.67	66	24.71	24.65	2	48,546	0.00%
2019/03/05	57	24.90	47	25.11	24.60	10	48,447	0.02%
2019/03/04	19	25.31	128	24.86	26.25	-109	48,144	-0.23%	大賣/鉅額交易
2019/02/27	20	24.23	21	24.31	24.10	-1	47,438	0.00%
2019/02/26	38	24.60	72	24.78	24.25	-34	47,534	-0.07%
2019/02/25	33	23.95	34	23.89	24.55	-1	47,565	0.00%
2019/02/22	34	23.43	34	23.43	23.15	0	47,565	0.00%
2019/02/21	23	23.38	44	23.50	23.45	-21	47,940	-0.04%
2019/02/20	12	23.70	8	23.79	23.45	4	48,306	0.01%
2019/02/19	20	23.93	48	23.85	23.90	-28	49,978	-0.06%
2019/02/18	45	24.34	24	23.90	23.70	21	51,142	0.04%
2019/02/15	8	23.99	6	24.08	24.20	2	51,091	0.00%
2019/02/14	13	24.25	12	24.37	24.20	1	51,262	0.00%
2019/02/13	53	24.05	55	24.04	24.10	-2	51,254	0.00%
2019/02/12	41	23.75	27	23.80	23.50	14	50,880	0.03%
2019/02/11	7	23.14	22	23.23	23.25	-15	50,453	-0.03%
2019/01/30	28	22.78	5	22.86	22.50	23	50,157	0.05%
2019/01/29	10	22.62	18	22.68	22.85	-8	49,844	-0.02%
2019/01/28	18	22.49	18	22.46	22.35	0	49,256	0.00%
2019/01/25	5	21.71	15	21.83	21.70	-10	48,865	-0.02%
2019/01/24	21	21.59	26	21.68	21.60	-5	48,687	-0.01%
2019/01/23	57	21.07	54	21.19	21.15	3	48,309	0.01%
2019/01/22	62	21.20	52	21.30	21.35	10	48,270	0.02%
2019/01/21	7	22.34	10	22.29	22.10	-3	48,107	-0.01%
2019/01/18	15	21.93	42	22.00	22.15	-27	47,932	-0.06%
2019/01/17	19	21.54	112	21.58	21.45	-93	47,527	-0.20%	大賣/
2019/01/16	3	21.28	51	21.51	21.55	-48	47,486	-0.10%
2019/01/15	117	21.20	11	21.27	21.10	106	47,224	0.22%	大買/鉅額交易
2019/01/14	58	21.07	28	20.82	21.05	30	47,003	0.06%
2019/01/11	40	21.32	22	21.43	21.20	18	46,587	0.04%
2019/01/10	2	22.05	1	22.25	22.10	1	45,563	0.00%
2019/01/09	34	22.54	46	22.86	22.05	-12	45,111	-0.03%
2019/01/08	2	24.33	8	24.34	24.45	-6	43,553	-0.01%
2019/01/07	13	24.72	44	24.34	24.10	-31	43,384	-0.07%
2019/01/04	20	23.76	4	24.46	23.90	16	42,886	0.04%
2019/01/03	6	23.58	67	24.08	24.20	-61	42,612	-0.14%
2019/01/02	54	22.85	9	22.95	23.10	45	42,096	0.11%
2018/12/28	6	22.59	8	22.36	22.30	-2	41,712	0.00%
2018/12/27	129	22.73	68	22.58	23.20	61	41,775	0.15%	大買/
2018/12/26	5	21.30	8	21.55	21.20	-3	40,818	-0.01%
2018/12/25	18	22.17	17	22.06	22.05	1	40,503	0.00%
2018/12/24	4	22.95	2	23.05	23.45	2	40,305	0.00%
2018/12/22	2	22.65	0	0.00	22.60	2	40,166	0.00%
2018/12/21	6	22.88	0	0.00	22.90	6	40,995	0.01%
2018/12/20	1	22.30	3	22.78	22.95	-2	40,686	0.00%
2018/12/19	26	23.06	20	22.25	22.25	6	40,167	0.01%
2018/12/18	15	22.73	4	22.90	23.10	11	40,020	0.03%
2018/12/17	22	22.86	27	22.46	22.45	-5	39,933	-0.01%
2018/12/14	7	22.84	0	0.00	22.60	7	39,015	0.02%
2018/12/13	14	23.14	12	23.11	22.95	2	38,567	0.01%
2018/12/12	14	24.49	12	24.21	24.20	2	38,480	0.01%
2018/12/11	1	24.50	17	24.67	24.65	-16	39,611	-0.04%
2018/12/10	15	23.86	27	24.31	24.45	-12	39,067	-0.03%
2018/12/07	34	22.97	64	23.14	23.35	-30	37,090	-0.08%
2018/12/06	17	21.55	26	21.34	21.25	-9	36,201	-0.02%
2018/12/05	31	22.57	4	22.33	22.90	27	35,368	0.08%
2018/12/04	4	22.69	11	22.86	22.55	-7	35,143	-0.02%
2018/12/03	14	22.81	11	22.64	22.75	3	34,558	0.01%
2018/11/30	4	20.13	24	21.43	21.15	-20	33,688	-0.06%
2018/11/29	1	20.60	21	20.39	20.00	-20	32,619	-0.06%
2018/11/28	40	19.91	2	20.13	19.95	38	32,253	0.12%
2018/11/27	10	19.65	39	19.30	20.00	-29	32,012	-0.09%
2018/11/26	1	18.65	26	18.78	18.75	-25	31,484	-0.08%
2018/11/23	40	18.80	0	0.00	18.70	40	31,339	0.13%
2018/11/22	186	18.97	221	19.08	18.65	-35	31,097	-0.11%	大買/大賣/
2018/11/21	0	0.00	13	20.02	20.05	-13	30,694	-0.04%
2018/11/20	0	0.00	56	19.72	19.95	-56	30,241	-0.19%
2018/11/19	15	19.73	14	19.63	19.80	1	30,093	0.00%
2018/11/16	5	19.40	75	19.86	19.65	-70	30,298	-0.23%
2018/11/15	77	18.31	133	17.96	18.70	-56	28,350	-0.20%	大賣/
2018/11/14	51	16.81	39	16.93	17.00	12	26,927	0.04%
2018/11/13	30	16.08	28	16.49	16.85	2	26,700	0.01%
2018/11/12	31	16.57	24	16.79	16.70	7	26,521	0.03%
2018/11/09	20	15.95	33	16.15	16.15	-13	26,558	-0.05%
2018/11/08	11	15.97	12	15.85	15.80	-1	26,801	0.00%
2018/11/07	0	0.00	44	15.95	16.10	-44	27,035	-0.16%
2018/11/06	34	15.96	33	15.47	15.45	1	27,593	0.00%
2018/11/05	10	15.35	32	16.00	16.00	-22	27,724	-0.08%
2018/11/02	74	15.76	74.2	15.66	15.60	-0.2	28,102	0.00%
2018/11/01	30	15.18	41	15.59	15.60	-11	27,894	-0.04%
2018/10/31	51	15.06	52	15.17	15.05	-1	27,747	0.00%
2018/10/30	62	14.54	51	14.56	14.65	11	27,564	0.04%
2018/10/29	79	15.52	80	14.74	14.60	-1	27,263	0.00%
2018/10/26	50	15.92	2	16.00	15.90	48	26,957	0.18%
2018/10/25	4	15.86	0	0.00	16.00	4	26,810	0.01%
2018/10/24	0	0.00	49	16.41	16.45	-49	26,656	-0.18%
2018/10/23	1	16.00	11	16.20	16.00	-10	26,467	-0.04%
2018/10/22	0	0.00	2	16.40	16.35	-2	26,571	-0.01%
2018/10/19	19	16.03	10	16.05	16.20	9	26,532	0.03%
2018/10/18	15	16.43	4	16.40	16.60	11	26,337	0.04%
2018/10/17	6	16.18	2	16.20	16.05	4	26,163	0.02%
2018/10/16	31	15.90	7	15.89	15.85	24	25,958	0.09%
2018/10/15	1	16.05	0	0.00	16.30	1	25,623	0.00%
2018/10/12	13	16.20	2	16.35	16.45	11	25,490	0.04%
2018/10/11	37	15.87	22	15.82	15.80	15	25,153	0.06%
2018/10/09	73	18.47	16	18.79	17.55	57	24,461	0.23%
2018/10/08	0	0.00	37	19.05	19.20	-37	23,636	-0.16%
2018/10/05	98	19.01	35	18.67	18.65	63	23,400	0.27%
2018/10/04	11	19.20	0	0.00	19.15	11	22,736	0.05%
2018/10/03	11	19.55	12	19.55	19.50	-1	22,549	0.00%
2018/10/02	91	19.59	30	19.55	19.55	61	22,337	0.27%
2018/10/01	4	20.18	3	20.25	20.15	1	21,979	0.00%
2018/09/28	25	20.18	91	20.24	20.05	-66	21,947	-0.30%
2018/09/27	75	19.76	81	20.05	19.55	-6	21,033	-0.03%
2018/09/26	7	20.00	1	20.00	20.00	6	20,762	0.03%
2018/09/25	2	20.10	15	19.88	20.30	-13	20,528	-0.06%
2018/09/21	19	19.40	10	19.09	19.10	9	19,851	0.05%
2018/09/20	16	19.85	7	19.80	19.75	9	18,981	0.05%
2018/09/19	23	19.96	30	20.05	19.70	-7	18,655	-0.04%
2018/09/18	27	19.89	32	19.90	19.85	-5	18,040	-0.03%
2018/09/17	130	20.01	117	20.00	20.05	13	17,160	0.08%	大買/大賣/
2018/09/14	3	18.72	67	18.71	19.00	-64	14,851	-0.43%
2018/09/13	16	18.16	182	18.14	18.15	-166	14,092	-1.18%	大賣/鉅額交易
2018/09/12	3	17.93	18	18.03	18.15	-15	13,716	-0.11%
2018/09/11	0	0.00	5	17.58	17.70	-5	13,564	-0.04%
2018/09/10	15	17.05	4	17.04	16.90	11	13,926	0.08%
2018/09/07	7	17.63	1	17.80	17.60	6	15,843	0.04%
2018/09/06	13	18.02	9	18.17	18.00	4	16,187	0.02%
2018/09/05	1	18.30	6	18.36	18.20	-5	16,433	-0.03%
2018/09/04	15	18.15	30	18.36	18.10	-15	16,252	-0.09%
2018/09/03	5	17.70	14	17.98	17.75	-9	15,655	-0.06%
2018/08/31	33	17.57	0	0.00	17.60	33	15,537	0.21%
2018/08/30	11	17.76	6	17.80	17.80	5	15,546	0.03%
2018/08/29	44	17.92	0	0.00	17.85	44	15,551	0.28%
2018/08/28	1	18.05	15	18.25	18.00	-14	15,641	-0.09%
2018/08/27	25	17.84	19	17.94	17.95	6	15,741	0.04%
2018/08/24	24	17.91	10	18.05	18.00	14	15,638	0.09%
2018/08/23	2	17.73	20	17.85	18.20	-18	15,332	-0.12%
2018/08/22	6	17.05	4	17.10	17.20	2	14,617	0.01%
2018/08/21	4	16.96	4	17.00	17.15	0	14,688	0.00%
2018/08/20	11	17.14	13	17.10	17.00	-2	14,688	-0.01%
2018/08/17	11	17.94	2	17.98	17.60	9	14,521	0.06%
2018/08/16	15	17.73	21	17.77	17.85	-6	14,172	-0.04%
2018/08/15	5	17.29	5	17.54	17.25	0	13,676	0.00%
2018/08/14	0	0.00	14	17.36	17.40	-14	13,305	-0.11%
2018/08/13	12	16.94	10	17.21	17.10	2	13,070	0.02%
2018/08/10	21	16.72	2	16.68	16.65	19	12,408	0.15%
2018/08/09	4	16.64	35	16.66	17.00	-31	12,170	-0.25%
2018/08/08	2	16.10	10	16.20	16.10	-8	11,779	-0.07%
2018/08/07	1	16.15	0	0.00	16.20	1	12,010	0.01%
2018/08/03	0	0.00	1	15.95	16.10	-1	12,175	-0.01%
2018/08/02	31	16.01	2	16.05	15.95	29	12,278	0.24%
2018/08/01	3	16.35	0	0.00	16.35	3	12,262	0.02%
2018/07/31	1	16.25	1	16.45	16.25	0	12,376	0.00%
2018/07/30	5	16.24	1	16.40	16.40	4	12,401	0.03%
2018/07/27	0	0.00	17	16.61	16.70	-17	12,434	-0.14%
2018/07/26	31	16.40	0	0.00	16.35	31	12,468	0.25%
2018/07/25	0	0.00	1	16.65	16.55	-1	12,586	-0.01%
2018/07/24	0	0.00	10	16.45	16.50	-10	12,665	-0.08%
2018/07/23	0	0.00	5	16.40	16.40	-5	12,732	-0.04%
2018/07/20	14	16.33	3	16.40	16.40	11	12,842	0.09%
2018/07/19	1	16.45	2	16.53	16.45	-1	13,167	-0.01%
2018/07/18	1	16.25	17	16.34	16.35	-16	13,360	-0.12%
2018/07/17	3	16.10	0	0.00	16.10	3	13,385	0.02%
2018/07/16	3	16.25	0	0.00	16.20	3	13,548	0.02%
2018/07/13	1	16.10	16	16.18	16.20	-15	13,757	-0.11%
2018/07/12	1	16.05	10	16.10	16.10	-9	13,823	-0.07%
2018/07/11	0	0.00	3	15.88	15.90	-3	13,831	-0.02%
2018/07/10	6	15.93	24	15.94	15.95	-18	13,873	-0.13%
2018/07/06	43	15.79	6	15.75	15.40	37	14,054	0.26%
2018/07/05	2	16.05	2	16.15	16.15	0	13,880	0.00%
2018/07/04	8	15.94	4	15.75	15.85	4	13,881	0.03%
2018/07/03	16	16.05	10	16.40	15.80	6	13,830	0.04%
2018/07/02	7	16.24	12	16.45	16.20	-5	13,791	-0.04%
2018/06/29	6	16.33	0	0.00	16.30	6	13,797	0.04%
2018/06/28	23	16.14	10	16.40	16.10	13	13,784	0.09%
2018/06/27	21	16.38	23	16.54	16.20	-2	13,772	-0.01%
2018/06/26	64	16.52	58	16.40	16.40	6	13,846	0.04%
2018/06/25	10	17.00	50	17.01	16.90	-40	13,926	-0.29%
2018/06/22	16	16.96	8	16.94	16.90	8	14,169	0.06%
2018/06/21	9	17.16	21	17.24	17.10	-12	14,225	-0.08%
2018/06/20	56	17.26	137	17.23	17.20	-81	14,345	-0.56%	大賣/
2018/06/19	109	17.72	24	17.53	17.40	85	14,405	0.59%	大買/
2018/06/15	147	18.80	14	18.99	17.70	133	14,212	0.94%	大買/鉅額交易
2018/06/14	22	17.40	32	17.52	17.70	-10	12,301	-0.08%
2018/06/13	18	17.20	14	17.50	17.15	4	12,135	0.03%
2018/06/12	1	17.05	22	17.38	17.05	-21	11,916	-0.18%
2018/06/11	23	17.12	2	17.10	17.10	21	12,169	0.17%
2018/06/08	0	0.00	1	17.30	17.15	-1	12,277	-0.01%
2018/06/07	7	17.14	3	17.20	17.10	4	12,593	0.03%
2018/06/06	0	0.00	1	17.30	17.25	-1	12,775	-0.01%
2018/06/05	6	17.28	1.1	17.44	17.25	5	12,917	0.04%
2018/06/04	2	17.30	24	17.33	17.60	-22	13,377	-0.16%
2018/05/31	8	16.95	0	0.00	16.80	8	13,361	0.06%
2018/05/30	2	16.93	1	16.85	16.80	1	13,572	0.01%
2018/05/29	12	17.02	1	17.10	17.05	11	13,743	0.08%
2018/05/28	2	17.40	2	17.50	17.40	0	14,087	0.00%
2018/05/25	13	17.24	0	0.00	17.20	13	14,339	0.09%
2018/05/23	1	17.50	2	17.48	17.40	-1	15,030	-0.01%
2018/05/22	0	0.00	1	17.95	17.50	-1	15,826	-0.01%
2018/05/21	0	0.00	3	17.58	17.65	-3	16,406	-0.02%
2018/05/18	9	17.12	0	0.00	17.05	9	16,817	0.05%
2018/05/17	0	0.00	18	17.58	17.50	-18	17,382	-0.10%
2018/05/16	11	17.45	1	17.40	17.50	10	17,687	0.06%
2018/05/15	1	17.60	21	17.52	17.35	-20	18,190	-0.11%
2018/05/14	0	0.00	10	17.50	17.15	-10	19,184	-0.05%
2018/05/11	33	17.25	22	17.34	17.15	11	19,930	0.06%
2018/05/10	2	17.50	3	17.47	17.35	-1	20,996	0.00%
2018/05/09	3	17.30	1	17.40	17.15	2	21,965	0.01%
2018/05/08	2	16.90	4	17.28	17.20	-2	24,181	-0.01%
2018/05/07	1	16.85	0	0.00	16.85	1	25,602	0.00%
2018/05/04	25	16.84	20	16.75	16.75	5	27,077	0.02%
2018/05/03	10	17.28	2	17.15	17.25	8	28,152	0.03%
2018/05/02	2	16.70	2	17.05	17.05	0	29,687	0.00%
2018/04/30	5	16.85	11	16.88	16.80	-6	29,843	-0.02%
2018/04/27	1	16.30	0	0.00	16.50	1	30,038	0.00%
2018/04/26	11	16.96	5	17.10	16.60	6	30,253	0.02%
2018/04/25	23	16.61	2	16.85	16.80	21	30,650	0.07%
2018/04/24	9	17.16	16	17.22	16.90	-7	30,719	-0.02%
2018/04/23	2	18.10	12	18.04	17.95	-10	31,375	-0.03%
2018/04/20	5	18.12	6	18.40	18.25	-1	31,439	0.00%
2018/04/19	10	18.25	0	0.00	18.20	10	31,528	0.03%
2018/04/18	1	18.15	23	18.41	18.05	-22	31,638	-0.07%
2018/04/17	2	18.28	15	18.40	18.05	-13	31,653	-0.04%
2018/04/16	4	18.53	0	0.00	18.35	4	31,826	0.01%
2018/04/13	3	18.77	1	18.95	18.75	2	32,570	0.01%
2018/04/12	1	18.15	73	18.59	18.65	-72	32,799	-0.22%
2018/04/11	10	18.05	10	18.40	18.00	0	32,798	0.00%
2018/04/10	12	18.15	1	18.35	18.10	11	32,831	0.03%
2018/04/09	22	18.40	0	0.00	18.15	22	32,971	0.07%
2018/04/03	37	18.51	19	18.61	18.55	18	33,070	0.05%
2018/03/31	2	18.95	6	18.96	18.85	-4	33,427	-0.01%
2018/03/30	0	0.00	1	18.80	18.85	-1	33,583	0.00%
2018/03/29	25	19.02	24	19.16	18.85	1	33,733	0.00%
2018/03/28	14	19.30	3	19.27	19.20	11	33,833	0.03%
2018/03/27	3	19.27	13	19.58	19.65	-10	33,767	-0.03%
2018/03/26	0	0.00	1	19.10	18.90	-1	33,654	0.00%
2018/03/23	16	18.35	4	18.70	18.70	12	33,972	0.04%
2018/03/22	37	19.52	11	19.30	19.20	26	34,072	0.08%
2018/03/21	12	20.02	18	20.09	19.95	-6	34,411	-0.02%
2018/03/20	16	20.01	1	19.90	20.05	15	34,540	0.04%
2018/03/19	13	19.67	1	19.85	19.80	12	34,878	0.03%
2018/03/16	2	20.10	16	19.94	19.75	-14	35,823	-0.04%
2018/03/15	10	20.40	30	20.20	20.05	-20	36,500	-0.05%
2018/03/14	6	19.95	2	19.95	19.85	4	36,260	0.01%
2018/03/13	17	20.28	11	20.31	20.15	6	36,428	0.02%
2018/03/12	10	19.71	28	19.95	19.85	-18	36,767	-0.05%
2018/03/09	4	19.61	6	19.63	19.55	-2	36,757	-0.01%
2018/03/08	2	19.65	11	19.70	19.80	-9	36,560	-0.02%
2018/03/07	13	19.13	31	19.06	19.10	-18	35,992	-0.05%
2018/03/06	5	19.05	1	19.15	19.25	4	35,838	0.01%
2018/03/05	18	19.06	13	19.33	18.80	5	35,853	0.01%
2018/03/02	14	19.59	10	19.60	19.55	4	35,579	0.01%
2018/03/01	6	20.23	10	20.23	20.15	-4	35,353	-0.01%
2018/02/27	10	20.20	35.1	19.96	20.20	-25.1	34,992	-0.07%
2018/02/26	32	20.06	5	19.95	19.90	27	34,738	0.08%
2018/02/23	13	20.46	2	20.25	20.20	11	34,638	0.03%
2018/02/22	17	20.41	69	20.31	20.60	-52	34,304	-0.15%
2018/02/21	61	19.76	55	19.91	19.90	6	33,667	0.02%
2018/02/12	60	19.21	1	19.45	18.50	59	33,096	0.18%
2018/02/09	55	18.42	66	18.28	19.00	-11	32,711	-0.03%
2018/02/08	28	18.59	43	18.86	18.70	-15	32,221	-0.05%
2018/02/07	20.1	19.61	34	19.89	19.35	-13.9	31,995	-0.04%
2018/02/06	62	19.46	32	19.54	19.05	30	31,452	0.10%
2018/02/05	80	20.87	57	20.45	21.00	23	30,419	0.08%
2018/02/02	45	21.07	22	20.84	20.90	23	29,702	0.08%
2018/02/01	80	21.24	52	21.31	21.10	28	28,889	0.10%
2018/01/31	105	21.00	103	20.51	21.20	2	28,550	0.01%	大買/大賣/
2018/01/30	84	20.02	74	20.06	19.60	10	26,485	0.04%
2018/01/29	50.7	18.64	132	19.25	19.80	-81.3	25,279	-0.32%	大賣/
2018/01/26	80	18.84	6	18.87	18.55	74	24,190	0.31%
2018/01/25	15	18.19	79	18.30	18.60	-64	23,074	-0.28%
2018/01/24	13	17.33	20	17.70	17.30	-7	21,455	-0.03%
2018/01/23	10	17.70	37	17.44	17.70	-27	21,151	-0.13%
2018/01/22	46	17.48	0	0.00	17.15	46	20,782	0.22%
2018/01/19	25	17.99	15	18.05	17.85	10	20,467	0.05%
2018/01/18	28	17.89	1	18.00	17.85	27	19,948	0.14%
2018/01/17	3	17.83	15	17.99	17.90	-12	19,607	-0.06%
2018/01/16	0	0.00	1	17.40	17.55	-1	18,760	-0.01%
2018/01/15	4	17.29	0	0.00	17.10	4	18,568	0.02%
2018/01/12	0	0.00	4	17.54	17.50	-4	18,286	-0.02%
2018/01/11	0	0.00	2	17.25	17.30	-2	17,938	-0.01%
2018/01/10	5	17.04	2	17.20	16.85	3	17,791	0.02%
2018/01/09	24	17.42	8	17.55	17.30	16	17,540	0.09%
2018/01/08	50	17.20	70	17.07	17.15	-20	16,729	-0.12%
2018/01/05	10	16.88	8	16.72	16.90	2	16,330	0.01%
2018/01/03	5	16.64	2	16.88	16.60	3	16,023	0.02%
2018/01/02	0	0.00	52	16.62	16.80	-52	15,821	-0.33%

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

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－13天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－14天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

永豐金-新莊 券商分點個股進出 永豐金-新莊 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析