欣興 (3037)-土銀券商分點個股進出

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
▲1.5
漲幅
+0.82%
成交量
7,223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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	0	0.00	1.3	183.60	184.00	-1.3	17,823	-0.01%
2024/04/26	4	182.63	0	0.00	182.50	4	18,070	0.02%
2024/04/25	2	186.75	1	189.97	184.00	1	18,192	0.01%
2024/04/24	1	187.00	9.5	186.26	187.00	-8.5	17,703	-0.05%
2024/04/23	2.1	169.52	1.2	170.00	170.00	0.9	17,511	0.01%
2024/04/22	1.3	168.84	0	0.00	167.50	1.3	17,483	0.01%
2024/04/19	5.1	171.50	6	171.00	170.00	-0.9	17,462	-0.01%
2024/04/18	1	178.50	0.1	177.50	178.50	0.9	17,256	0.01%
2024/04/17	1	175.00	0	0.00	179.00	1	17,275	0.01%
2024/04/16	1.2	177.31	0	0.00	177.00	1.2	17,189	0.01%
2024/04/15	8.3	183.71	2	183.00	182.50	6.3	17,092	0.04%
2024/04/12	5.1	190.64	4	193.00	194.00	1.1	16,828	0.01%
2024/04/11	1	189.50	1	192.50	192.50	0	16,964	0.00%
2024/04/10	3.1	191.77	0	0.00	191.50	3.1	17,078	0.02%
2024/04/09	17	194.65	0	0.00	193.50	17	17,147	0.10%
2024/04/08	1	199.00	9	198.67	199.00	-8	17,073	-0.05%
2024/04/03	7	191.43	0	0.00	192.00	7	16,814	0.04%
2024/04/02	1	196.00	0	0.00	193.50	1	16,766	0.01%
2024/04/01	0.2	193.50	5	197.30	193.00	-4.8	16,727	-0.03%
2024/03/29	2	192.50	1.2	194.00	191.00	0.8	16,622	0.00%
2024/03/28	2	190.75	0	0.00	190.00	2	16,502	0.01%
2024/03/27	1.2	191.67	0	0.00	191.50	1.2	16,503	0.01%
2024/03/26	2	193.75	1	191.00	190.00	1	16,579	0.01%
2024/03/25	2	195.50	1.3	198.65	198.00	0.7	16,372	0.00%
2024/03/22	0	0.00	2	199.00	200.00	-2	16,352	-0.01%
2024/03/21	1.5	199.83	14	200.43	200.00	-12.5	16,283	-0.08%
2024/03/20	12	196.46	5	196.70	196.50	7	16,104	0.04%
2024/03/19	0	0.00	1.6	192.00	192.50	-1.6	15,743	-0.01%
2024/03/18	0.2	186.50	20.1	182.64	187.00	-19.9	15,167	-0.13%
2024/03/15	4	173.25	0.2	176.00	172.00	3.8	14,782	0.03%
2024/03/14	0	0.00	2	179.50	177.50	-2	14,960	-0.01%
2024/03/13	2	178.75	1	179.44	177.50	1	14,974	0.01%
2024/03/12	1	179.00	3.3	181.80	182.00	-2.3	14,884	-0.02%
2024/03/11	2	176.99	0	0.00	177.00	2	14,746	0.01%
2024/03/07	0.1	173.50	0	0.00	172.50	0.1	14,725	0.00%
2024/03/06	3	174.17	0	0.00	174.00	3	14,683	0.02%
2024/03/05	1.3	179.00	0	0.00	178.00	1.3	14,731	0.01%
2024/03/04	0	0.00	3.5	180.93	180.50	-3.5	14,948	-0.02%
2024/03/01	0	0.00	2	180.00	178.00	-2	15,050	-0.01%
2024/02/29	11	173.95	0	0.00	179.50	11	14,991	0.07%
2024/02/27	22.7	181.54	11	181.32	179.00	11.7	14,636	0.08%
2024/02/26	11	194.91	87.6	193.84	196.00	-76.6	13,782	-0.56%
2024/02/23	1.3	187.69	2.2	189.36	188.00	-0.9	13,574	-0.01%
2024/02/22	2	186.50	1	189.00	189.00	1	13,899	0.01%
2024/02/21	0.2	188.50	0	0.00	189.50	0.2	13,926	0.00%
2024/02/20	5	189.90	0	0.00	190.50	5	13,945	0.04%
2024/02/19	1	192.50	25.4	190.54	192.50	-24.4	13,727	-0.18%
2024/02/16	1	180.50	5	181.30	182.00	-4	13,206	-0.03%
2024/02/15	6.2	179.61	7.2	180.35	180.50	-1	13,208	-0.01%
2024/02/05	2	176.50	20	177.50	176.50	-18	13,201	-0.14%
2024/02/02	1	179.50	8	179.00	180.00	-7	13,273	-0.05%
2024/02/01	0	0.00	4	176.75	177.50	-4	13,239	-0.03%
2024/01/30	3	179.17	66	179.06	178.00	-63	13,303	-0.47%
2024/01/29	2	177.00	7	177.64	178.00	-5	13,226	-0.04%
2024/01/26	1	171.50	3	171.50	171.50	-2	13,187	-0.02%
2024/01/25	0	0.00	17.2	174.52	175.50	-17.2	13,195	-0.13%
2024/01/24	2.3	170.22	0.1	172.50	169.50	2.2	12,861	0.02%
2024/01/23	0	0.00	3	172.84	174.50	-3	12,765	-0.02%
2024/01/22	6	172.67	6.2	173.85	175.00	-0.2	12,782	0.00%
2024/01/19	0	0.00	9	163.89	169.50	-9	12,792	-0.07%
2024/01/17	5.1	160.67	0	0.00	158.50	5.1	12,936	0.04%
2024/01/16	0	0.00	1	161.50	162.00	-1	13,170	-0.01%
2024/01/15	0	161.50	0	0.00	159.50	0	13,188	0.00%
2024/01/12	2	159.00	0	0.00	159.00	2	13,212	0.02%
2024/01/11	2.1	160.76	0	0.00	160.50	2.1	13,277	0.02%
2024/01/10	2	160.50	1	163.00	162.50	1	13,469	0.01%
2024/01/08	1	161.00	0	0.00	161.00	1	13,686	0.01%
2024/01/05	9.1	161.79	0	0.00	160.00	9.1	13,824	0.07%
2024/01/04	5	167.00	0	0.00	164.50	5	13,724	0.04%
2024/01/03	5.3	170.08	0	0.00	170.00	5.3	13,823	0.04%
2024/01/02	7	173.43	1	173.00	173.00	6	13,782	0.04%
2023/12/29	7	175.64	0	0.00	176.00	7	13,827	0.05%
2023/12/28	3	176.17	0	0.00	175.50	3	13,892	0.02%
2023/12/27	0	0.00	1.1	177.55	178.00	-1.1	13,959	-0.01%
2023/12/26	1	176.00	0	0.00	177.50	1	14,136	0.01%
2023/12/25	0	0.00	0	177.00	175.00	0	14,217	0.00%
2023/12/22	3	175.83	0	0.00	175.00	3	14,389	0.02%
2023/12/21	0	0.00	2.3	179.16	179.00	-2.3	14,380	-0.02%
2023/12/20	1	173.00	1	174.50	173.00	0	14,324	0.00%
2023/12/18	7	177.86	6	180.17	176.00	1	14,520	0.01%
2023/12/15	1	179.50	8	182.50	182.00	-7	14,636	-0.05%
2023/12/14	0	0.00	8.7	179.83	180.50	-8.7	14,685	-0.06%
2023/12/13	3	176.17	0	0.00	177.00	3	14,720	0.02%
2023/12/12	9	176.78	0	0.00	176.00	9	15,164	0.06%
2023/12/11	2.1	180.57	52	178.05	178.00	-49.9	15,193	-0.33%
2023/12/08	0	0.00	150	173.50	174.50	-150	14,950	-1.00%	大賣/鉅額交易
2023/12/07	2	169.25	1	171.00	168.50	1	15,016	0.01%
2023/12/06	0.1	170.50	20	171.50	170.00	-19.9	15,083	-0.13%
2023/12/05	0.1	173.00	0	0.00	171.50	0.1	15,110	0.00%
2023/12/04	1	174.50	0	0.00	177.00	1	14,993	0.01%
2023/12/01	8.2	176.39	1	176.96	176.00	7.2	14,991	0.05%
2023/11/30	2.1	175.45	2.1	176.21	177.00	0	14,954	0.00%
2023/11/29	2	174.50	3.2	174.25	175.00	-1.2	14,807	-0.01%
2023/11/28	0	0.00	2	170.75	170.00	-2	14,628	-0.01%
2023/11/27	1	165.50	0	0.00	164.50	1	14,593	0.01%
2023/11/24	1	168.96	0	0.00	167.00	1	14,773	0.01%
2023/11/23	1.2	167.83	5	169.00	168.00	-3.8	15,109	-0.03%
2023/11/22	2	170.25	3.1	170.84	171.00	-1.1	15,101	-0.01%
2023/11/21	2	168.00	5	167.80	168.50	-3	15,184	-0.02%
2023/11/20	4.2	159.57	2	162.00	160.00	2.2	15,423	0.01%
2023/11/17	1	158.50	7	157.50	159.00	-6	15,336	-0.04%
2023/11/15	14	155.39	3	157.00	154.50	11	15,352	0.07%
2023/11/14	7.1	154.20	0	0.00	153.00	7.1	15,321	0.05%
2023/11/13	2	155.25	2	156.25	156.00	0	15,446	0.00%
2023/11/10	0	0.00	2	150.00	151.00	-2	15,571	-0.01%
2023/11/09	10	153.50	0	0.00	154.50	10	15,603	0.06%
2023/11/08	1.3	153.71	7	154.07	154.50	-5.7	15,739	-0.04%
2023/11/07	0	0.00	2	154.50	153.50	-2	15,824	-0.01%
2023/11/06	1	157.50	0	0.00	158.00	1	16,019	0.01%
2023/11/03	1.1	152.75	0	0.00	155.50	1.1	16,388	0.01%
2023/11/02	1	150.50	0	0.00	151.00	1	16,370	0.01%
2023/10/31	16	143.75	0	0.00	143.00	16	16,639	0.10%
2023/10/30	1	145.00	0	0.00	145.50	1	17,143	0.01%
2023/10/27	6	151.08	0	0.00	147.00	6	17,194	0.03%
2023/10/26	8	151.00	8	152.19	149.00	0	17,353	0.00%
2023/10/25	1	157.00	0	0.00	157.00	1	17,380	0.01%
2023/10/24	28.1	154.51	4	155.25	157.00	24.1	17,972	0.13%
2023/10/23	9	159.33	0	0.00	158.50	9	18,580	0.05%
2023/10/20	8	157.19	6	159.42	161.00	2	19,659	0.01%
2023/10/19	7	159.57	1	159.50	160.00	6	20,246	0.03%
2023/10/18	8.1	162.60	5	163.50	160.00	3.1	20,714	0.02%
2023/10/17	3	167.50	0	0.00	166.50	3	21,177	0.01%
2023/10/16	10.1	164.90	0	0.00	164.50	10.1	22,565	0.04%
2023/10/13	6.2	170.08	1	170.00	169.00	5.2	23,739	0.02%
2023/10/12	4	171.13	0	0.00	171.50	4	24,128	0.02%
2023/10/11	7	171.86	1	174.00	171.50	6	24,906	0.02%
2023/10/06	3	171.67	1	171.50	172.50	2	25,550	0.01%
2023/10/05	11	172.95	0	0.00	172.50	11	25,793	0.04%
2023/10/04	5	172.60	1	173.50	174.00	4	25,809	0.02%
2023/10/03	11	178.27	0	0.00	175.50	11	25,840	0.04%
2023/10/02	0	178.50	2	179.00	178.50	-2	26,042	-0.01%
2023/09/28	8	173.88	0	0.00	173.50	8	26,337	0.03%
2023/09/27	6.1	173.75	0	0.00	173.50	6.1	26,484	0.02%
2023/09/26	8	177.94	0	0.00	176.00	8	26,457	0.03%
2023/09/25	11	178.23	0	0.00	178.50	11	26,596	0.04%
2023/09/22	16.1	177.06	1	179.50	181.00	15.1	26,579	0.06%
2023/09/21	8.3	180.92	2	180.50	180.50	6.3	26,499	0.02%
2023/09/20	9	185.00	2	183.50	183.50	7	26,558	0.03%
2023/09/19	1	184.00	4	190.13	188.50	-3	26,571	-0.01%
2023/09/18	14	186.43	0	0.00	184.50	14	26,467	0.05%
2023/09/15	0.2	189.00	7.2	190.03	190.50	-7	26,386	-0.03%
2023/09/14	0	0.00	5	186.20	186.00	-5	26,171	-0.02%
2023/09/13	7	182.50	0	0.00	181.50	7	26,200	0.03%
2023/09/12	2	178.50	4.2	183.31	185.00	-2.2	26,428	-0.01%
2023/09/11	2	180.25	1	179.50	179.50	1	26,684	0.00%
2023/09/08	5.2	182.27	8	182.13	181.00	-2.8	26,828	-0.01%
2023/09/07	2	185.00	0	0.00	184.50	2	27,295	0.01%
2023/09/06	3	187.00	2	186.25	187.00	1	27,500	0.00%
2023/09/05	5	184.60	0.2	185.50	186.50	4.8	27,786	0.02%
2023/09/04	1	183.50	0	0.00	185.00	1	28,511	0.00%
2023/09/01	0.2	184.00	0	0.00	182.00	0.2	28,870	0.00%
2023/08/31	0	0.00	1.2	186.00	185.50	-1.2	29,026	0.00%
2023/08/30	8	184.38	4	184.13	184.00	4	29,139	0.01%
2023/08/29	1	184.00	5	183.30	184.00	-4	29,237	-0.01%
2023/08/28	12	176.83	1	178.00	176.00	11	29,112	0.04%
2023/08/25	8.2	180.10	4	184.25	179.50	4.2	29,448	0.01%
2023/08/24	1	186.00	21.2	187.57	189.00	-20.2	29,388	-0.07%
2023/08/23	0	176.00	0	0.00	177.00	0	29,334	0.00%
2023/08/22	0	0.00	1	176.00	176.00	-1	30,062	0.00%
2023/08/18	13	177.69	4	175.38	174.50	9	31,230	0.03%
2023/08/17	6	180.00	5.2	177.60	180.50	0.8	31,514	0.00%
2023/08/16	8	177.88	8	178.31	178.00	0	31,889	0.00%
2023/08/15	3.1	175.00	1	176.50	175.50	2.1	31,957	0.01%
2023/08/14	3.1	169.85	9	171.56	170.50	-5.9	32,426	-0.02%
2023/08/11	16.1	177.39	0	0.00	174.50	16.1	32,885	0.05%
2023/08/10	5.3	177.06	0	0.00	177.00	5.3	33,081	0.02%
2023/08/09	1.2	183.83	3	185.17	184.00	-1.8	33,007	-0.01%
2023/08/07	2.1	180.33	7	179.07	182.00	-4.9	33,012	-0.01%
2023/08/04	10	177.20	1	177.50	177.50	9	33,076	0.03%
2023/08/02	11.2	182.02	16.5	180.12	180.00	-5.3	33,196	-0.02%
2023/08/01	5	185.00	1.2	187.83	186.00	3.8	33,560	0.01%
2023/07/31	12.7	184.78	1.1	188.23	184.50	11.6	33,969	0.03%
2023/07/28	17.2	190.12	1	191.00	191.00	16.2	33,919	0.05%
2023/07/27	10.6	192.34	10	192.95	190.50	0.6	33,959	0.00%
2023/07/26	3	197.67	20	201.20	197.50	-17	33,805	-0.05%
2023/07/25	14.6	202.47	10	203.25	195.50	4.6	33,790	0.01%
2023/07/24	12	198.96	11.3	197.37	199.50	0.7	32,927	0.00%
2023/07/21	10.4	190.81	4.3	190.99	190.50	6.1	32,768	0.02%
2023/07/20	4.3	198.84	7	196.07	196.50	-2.7	32,526	-0.01%
2023/07/19	25	202.08	24.9	203.23	203.00	0.1	32,017	0.00%
2023/07/18	4	186.88	38.4	195.26	200.00	-34.4	30,787	-0.11%
2023/07/17	15	186.10	6	188.08	182.00	9	29,625	0.03%
2023/07/14	2	185.75	15.8	186.52	187.00	-13.8	29,371	-0.05%
2023/07/13	7.4	171.69	12	174.50	175.50	-4.6	28,676	-0.02%
2023/07/12	3.2	170.00	3	170.83	171.00	0.2	27,913	0.00%
2023/07/11	1	168.50	6	169.42	169.00	-5	27,712	-0.02%
2023/07/10	2	167.75	1	167.00	167.00	1	27,827	0.00%
2023/07/07	1	168.00	0	0.00	170.00	1	27,843	0.00%
2023/07/06	6	170.04	1	169.00	169.00	5	27,676	0.02%
2023/07/05	2	181.00	0	0.00	178.00	2	27,240	0.01%
2023/07/04	2	180.00	6	177.67	180.00	-4	27,075	-0.01%
2023/07/03	0	0.00	2	179.25	179.50	-2	27,204	-0.01%
2023/06/30	4	173.63	1	176.00	176.00	3	27,500	0.01%
2023/06/29	1	175.00	6	175.42	174.00	-5	28,041	-0.02%
2023/06/28	2	172.00	2	176.50	173.00	0	28,063	0.00%
2023/06/27	0.1	177.00	0	0.00	177.00	0.1	28,482	0.00%
2023/06/26	4	181.13	2	180.25	180.00	2	28,569	0.01%
2023/06/20	1	187.00	9	187.61	188.50	-8	29,637	-0.03%
2023/06/19	11	189.59	1	189.50	185.50	10	29,823	0.03%
2023/06/16	0	185.50	2	188.50	189.50	-2	30,056	-0.01%
2023/06/15	4	184.50	7	185.21	186.50	-3	29,855	-0.01%
2023/06/14	2	178.25	1.1	180.27	180.50	0.9	29,629	0.00%
2023/06/13	6	176.67	9	179.06	180.00	-3	29,512	-0.01%
2023/06/12	3	168.50	3	172.00	172.50	0	29,054	0.00%
2023/06/09	3.1	170.66	5	167.80	171.50	-1.9	28,957	-0.01%
2023/06/08	9.3	168.58	0.3	168.00	167.00	9	28,788	0.03%
2023/06/07	4.4	174.79	1	176.00	176.00	3.4	28,229	0.01%
2023/06/06	2	177.75	0	0.00	177.00	2	28,025	0.01%
2023/06/05	1	180.00	45	181.61	181.00	-44	28,021	-0.16%
2023/06/02	0	0.00	1	182.00	182.00	-1	27,967	0.00%
2023/06/01	2	180.25	0	0.00	181.00	2	27,935	0.01%
2023/05/31	8	181.56	1.2	179.58	180.50	6.8	28,316	0.02%
2023/05/30	2	179.01	1.2	180.43	180.00	0.9	28,128	0.00%
2023/05/29	14.1	184.33	1	190.00	182.50	13.1	28,229	0.05%
2023/05/26	11	187.32	12.2	187.50	185.50	-1.2	28,279	0.00%
2023/05/25	9	178.72	16.5	179.68	180.50	-7.5	27,771	-0.03%
2023/05/24	0	0.00	1	167.50	167.50	-1	26,934	0.00%
2023/05/23	1.1	166.45	10	166.45	167.00	-8.9	26,869	-0.03%
2023/05/22	9.2	163.47	12	164.13	161.00	-2.8	26,560	-0.01%
2023/05/19	3.1	169.47	4	168.38	170.00	-0.9	26,206	0.00%
2023/05/18	8	169.31	5	168.70	167.50	3	26,351	0.01%
2023/05/17	7	165.36	9	164.22	165.00	-2	26,099	-0.01%
2023/05/16	8	160.56	5	160.20	161.00	3	25,638	0.01%
2023/05/15	3	157.33	206	156.52	156.00	-203	25,354	-0.80%	大賣/鉅額交易
2023/05/12	7	157.71	8	158.56	160.00	-1	25,345	0.00%
2023/05/11	4	157.13	3	158.00	156.00	1	25,166	0.00%
2023/05/10	1	158.50	1	159.00	158.00	0	25,089	0.00%
2023/05/09	31	160.48	31	159.03	160.50	0	25,096	0.00%
2023/05/08	35	159.97	43	159.20	161.00	-8	25,088	-0.03%
2023/05/05	0	0.00	8.1	151.75	152.50	-8.1	24,541	-0.03%
2023/05/04	2	145.75	12.2	148.07	148.50	-10.2	24,440	-0.04%
2023/05/03	6	142.67	3	145.83	147.00	3	24,546	0.01%
2023/05/02	47.1	143.69	36	144.14	143.50	11.1	24,416	0.05%
2023/04/28	1	144.50	30.2	144.40	145.00	-29.2	24,457	-0.12%
2023/04/27	12	136.33	0	0.00	136.50	12	23,763	0.05%
2023/04/26	1	135.00	8	136.06	139.00	-7	23,835	-0.03%
2023/04/25	12	135.92	4	139.25	135.00	8	23,701	0.03%
2023/04/24	3	139.17	7	138.07	139.50	-4	23,545	-0.02%
2023/04/21	4	137.38	11	137.36	136.50	-7	23,472	-0.03%
2023/04/20	4	135.25	7	134.93	135.50	-3	23,368	-0.01%
2023/04/19	15.2	134.00	1	132.50	132.50	14.2	23,543	0.06%
2023/04/18	8	138.06	7	136.64	136.50	1	23,617	0.00%
2023/04/17	2	138.25	0	0.00	139.00	2	23,761	0.01%
2023/04/14	6.1	139.34	2	139.00	139.00	4.1	23,949	0.02%
2023/04/13	8	139.56	1	139.50	139.50	7	23,954	0.03%
2023/04/12	7	142.36	0	0.00	142.00	7	23,932	0.03%
2023/04/11	3	144.33	1	146.00	143.00	2	23,978	0.01%
2023/04/10	2	144.25	1	144.00	144.50	1	24,062	0.00%
2023/04/07	2	144.50	0	0.00	144.50	2	24,146	0.01%
2023/04/06	1	142.50	1	143.50	144.00	0	24,192	0.00%
2023/03/31	8	148.75	31	149.58	147.50	-23	24,432	-0.09%
2023/03/30	15	146.83	20	147.03	147.50	-5	24,442	-0.02%
2023/03/29	1	140.00	0	0.00	140.50	1	24,829	0.00%
2023/03/28	21	139.43	1	143.00	138.50	20	25,628	0.08%
2023/03/27	1	145.00	0	0.00	145.50	1	25,225	0.00%
2023/03/24	9	149.17	8	149.38	148.00	1	25,244	0.00%
2023/03/23	1	141.50	41	142.89	146.00	-40	24,511	-0.16%
2023/03/22	13	140.85	17	141.56	140.00	-4	24,185	-0.02%
2023/03/21	24	137.83	7	138.14	138.50	17	24,170	0.07%
2023/03/20	1	135.50	6	135.50	135.50	-5	23,881	-0.02%
2023/03/17	21	132.45	4	132.50	134.00	17	24,105	0.07%
2023/03/16	2	129.50	0	0.00	129.50	2	24,434	0.01%
2023/03/15	10	131.50	0	0.00	131.00	10	25,342	0.04%
2023/03/14	4	131.13	13	131.50	130.50	-9	25,725	-0.03%
2023/03/13	2	129.75	0	0.00	133.50	2	26,381	0.01%
2023/03/10	5	133.60	9	133.22	131.50	-4	26,488	-0.02%
2023/03/09	2	136.50	0	0.00	136.00	2	27,683	0.01%
2023/03/08	2	135.75	6	136.83	137.00	-4	27,666	-0.01%
2023/03/07	10	136.30	1	136.00	136.50	9	27,869	0.03%
2023/03/06	1	138.50	1	138.00	138.50	0	27,852	0.00%
2023/03/03	4.1	137.39	8	137.88	136.50	-4	28,013	-0.01%
2023/03/02	1	129.50	4	132.50	134.00	-3	27,673	-0.01%
2023/03/01	1	126.50	2.1	129.29	131.50	-1.1	27,695	0.00%
2023/02/24	26	128.87	3	128.33	128.00	23	27,536	0.08%
2023/02/23	4	134.00	17	133.32	134.00	-13	27,064	-0.05%
2023/02/22	24	133.96	7	135.07	133.50	17	27,349	0.06%
2023/02/21	5	135.81	3	137.00	137.50	2	27,513	0.01%
2023/02/20	12	136.54	1	138.00	136.50	11	27,910	0.04%
2023/02/17	3	135.83	17	136.88	136.00	-14	28,466	-0.05%
2023/02/16	31.2	137.23	23.2	139.00	138.50	8	29,275	0.03%
2023/02/15	4	134.88	26	134.87	137.50	-22	30,468	-0.07%
2023/02/14	18	131.86	8	131.32	131.50	10	30,890	0.03%
2023/02/13	2	128.50	1	129.00	128.50	1	32,245	0.00%
2023/02/10	1	130.50	0	0.00	129.00	1	33,137	0.00%
2023/02/09	3	132.33	14	132.39	132.50	-11	33,431	-0.03%
2023/02/08	5.2	130.92	7	131.86	131.50	-1.8	33,774	-0.01%
2023/02/07	6	130.17	7	130.93	130.00	-1	33,943	0.00%
2023/02/06	12	130.13	30	130.18	129.00	-18	34,204	-0.05%
2023/02/03	7	139.93	2.2	138.87	137.00	4.9	34,062	0.01%
2023/02/02	7.1	143.42	6.1	141.86	143.50	1	34,277	0.00%
2023/02/01	8	139.38	19	141.16	141.50	-11	34,457	-0.03%
2023/01/31	1	137.00	2.1	136.24	136.50	-1.1	34,564	0.00%
2023/01/30	1	131.00	17	132.29	136.00	-16	35,279	-0.05%
2023/01/17	1	126.50	1	126.50	127.00	0	35,331	0.00%
2023/01/16	1	128.00	3	129.50	128.00	-2	36,209	-0.01%
2023/01/13	19	127.89	8	127.31	126.00	11	36,404	0.03%
2023/01/12	17.1	125.74	2	126.26	125.00	15.1	36,934	0.04%
2023/01/11	0	0.00	3	127.67	128.00	-3	37,413	-0.01%
2023/01/10	6	126.08	0	0.00	126.50	6	37,953	0.02%
2023/01/09	7	126.00	7	125.93	127.50	0	38,592	0.00%
2023/01/06	3	120.83	60	120.36	123.00	-57	38,463	-0.15%
2023/01/05	44	120.14	5	121.50	119.00	39	38,437	0.10%
2023/01/04	12.1	119.26	2	119.75	120.00	10.1	38,524	0.03%
2023/01/03	9	119.94	0	0.00	122.00	9	38,642	0.02%
2022/12/30	6	121.75	2	120.75	120.00	4	38,893	0.01%
2022/12/29	8	121.31	2	120.00	121.50	6	38,945	0.02%
2022/12/28	2	120.25	3.2	121.09	120.00	-1.2	39,277	0.00%
2022/12/27	3	123.17	4	123.63	122.50	-1	39,633	0.00%
2022/12/26	8	122.63	5	122.95	123.00	3	39,842	0.01%
2022/12/23	6	122.92	10	121.85	125.00	-4	40,196	-0.01%
2022/12/22	6.2	121.66	4	122.88	122.00	2.2	40,091	0.01%
2022/12/21	15.2	122.73	7	124.57	120.50	8.2	40,102	0.02%
2022/12/20	13	128.62	6.3	131.21	126.50	6.7	39,454	0.02%
2022/12/19	10	141.60	3	141.50	140.50	7	38,921	0.02%
2022/12/16	8	142.88	15	143.07	142.00	-7	38,881	-0.02%
2022/12/15	1	149.00	1	149.00	149.00	0	38,834	0.00%
2022/12/14	13	146.81	5	147.40	147.50	8	38,939	0.02%
2022/12/13	11	149.32	6	147.17	146.00	5	39,001	0.01%
2022/12/09	0.1	149.00	8	148.31	149.50	-7.9	39,005	-0.02%
2022/12/08	4	148.75	5	148.10	149.50	-1	38,854	0.00%
2022/12/07	19.5	154.26	2	156.50	150.00	17.5	38,833	0.05%
2022/12/06	7.5	164.33	0	0.00	163.00	7.5	38,234	0.02%
2022/12/05	11	164.64	40	164.79	166.00	-29	38,054	-0.08%
2022/12/02	2	160.25	7	160.57	160.50	-5	37,559	-0.01%
2022/12/01	19	162.03	20	162.88	159.50	-1	37,807	0.00%
2022/11/30	10	154.45	8	154.69	155.50	2	36,551	0.01%
2022/11/29	11	152.41	6	151.75	151.00	5	36,655	0.01%
2022/11/28	1	155.00	5	156.70	155.50	-4	36,801	-0.01%
2022/11/25	8	158.44	7	158.57	156.50	1	37,569	0.00%
2022/11/24	5	153.30	3	155.33	157.50	2	37,308	0.01%
2022/11/23	3	154.67	5	155.00	153.50	-2	37,153	-0.01%
2022/11/22	1	157.50	5	156.40	156.00	-4	37,179	-0.01%
2022/11/21	1	153.50	32	156.69	157.00	-31	37,057	-0.08%
2022/11/18	7	157.57	12	158.46	154.00	-5	36,990	-0.01%
2022/11/17	23	159.87	3	161.17	158.50	20	36,745	0.05%
2022/11/16	20.2	160.00	21.1	160.45	161.50	-0.9	36,811	0.00%
2022/11/15	13	159.58	12	160.29	161.00	1	36,767	0.00%
2022/11/14	18	159.75	26	159.90	158.50	-8	36,487	-0.02%
2022/11/11	16	158.78	28	160.39	158.00	-12	35,903	-0.03%
2022/11/10	11	145.36	3	145.83	147.00	8	34,562	0.02%
2022/11/09	4	144.50	40	142.60	145.00	-36	34,019	-0.11%
2022/11/08	6	135.25	6.5	133.43	133.00	-0.5	33,249	0.00%
2022/11/07	6	127.33	6	128.17	128.00	0	32,763	0.00%
2022/11/04	3	126.17	4	126.75	129.00	-1	32,663	0.00%
2022/11/03	2.5	125.93	7	125.71	127.50	-4.5	32,429	-0.01%
2022/11/02	7	127.14	2	126.00	127.50	5	32,426	0.02%
2022/11/01	2	124.75	1	125.00	125.00	1	32,127	0.00%
2022/10/31	9	125.72	8	125.31	124.50	1	32,406	0.00%
2022/10/28	0	0.00	13	122.58	122.50	-13	32,386	-0.04%
2022/10/27	12	119.79	6	120.67	120.50	6	32,343	0.02%
2022/10/26	37	118.38	5	117.70	118.50	32	32,566	0.10%
2022/10/25	8	121.81	7	122.21	121.50	1	32,418	0.00%
2022/10/24	9	123.89	18	124.94	122.00	-9	32,909	-0.03%
2022/10/21	8	118.13	5	118.40	116.50	3	33,140	0.01%
2022/10/20	23	116.96	1	115.00	116.50	22	33,587	0.07%
2022/10/19	7	123.36	4	123.50	122.50	3	33,184	0.01%
2022/10/18	5	123.20	5	121.60	121.00	0	32,816	0.00%
2022/10/17	11	116.00	7	116.00	119.50	4	32,568	0.01%
2022/10/14	0	0.00	10	116.30	118.00	-10	32,329	-0.03%
2022/10/13	3	110.17	8	111.25	107.50	-5	32,698	-0.02%
2022/10/12	1	111.50	7	113.50	113.00	-6	32,790	-0.02%
2022/10/11	1	114.00	2	113.75	112.00	-1	32,949	0.00%
2022/10/07	5	120.20	2	122.75	120.00	3	33,045	0.01%
2022/10/06	0	0.00	1	123.00	123.50	-1	33,041	0.00%
2022/10/05	7	124.29	4	121.63	121.50	3	33,122	0.01%
2022/10/04	10	121.80	9	120.94	122.50	1	32,909	0.00%
2022/10/03	5	114.40	4	117.13	117.50	1	32,733	0.00%
2022/09/30	4	114.88	4	112.38	117.50	0	33,043	0.00%
2022/09/29	2	113.00	1	113.00	113.00	1	33,152	0.00%
2022/09/28	8	120.00	12	117.71	115.00	-4	33,183	-0.01%
2022/09/27	7	123.00	14	120.61	123.50	-7	33,283	-0.02%
2022/09/26	1	118.00	5	121.30	118.00	-4	33,442	-0.01%
2022/09/23	3	123.67	3	124.83	123.00	0	33,728	0.00%
2022/09/22	5	124.20	7.1	124.35	124.00	-2.1	33,827	-0.01%
2022/09/21	1	127.00	2	128.50	127.50	-1	33,785	0.00%
2022/09/20	8	129.75	5	130.80	129.00	3	34,024	0.01%
2022/09/19	7	130.07	7	131.93	131.50	0	34,086	0.00%
2022/09/16	2	131.00	16	133.41	130.00	-14	34,195	-0.04%
2022/09/15	3	133.33	0	0.00	133.00	3	34,302	0.01%
2022/09/14	5	134.30	7	134.50	135.50	-2	34,700	-0.01%
2022/09/13	12	139.75	3	139.50	139.00	9	34,961	0.03%
2022/09/12	8	143.56	6	144.08	142.50	2	35,100	0.01%
2022/09/08	2	138.75	3	139.50	139.50	-1	36,276	0.00%
2022/09/07	35	137.54	7	135.86	139.00	28	37,968	0.07%
2022/09/06	2	140.00	1	139.00	139.00	1	38,164	0.00%
2022/09/05	2.1	139.33	4	140.63	138.00	-1.9	38,203	0.00%
2022/09/02	5	138.30	14	139.57	138.50	-9	38,114	-0.02%
2022/09/01	220	141.61	8	139.56	138.00	212	37,632	0.56%	大買/鉅額交易
2022/08/31	5	151.10	3	152.33	151.50	2	36,962	0.01%
2022/08/30	5	152.20	4	153.25	153.00	1	37,023	0.00%
2022/08/29	1.1	150.52	21	150.50	151.50	-20	37,115	-0.05%
2022/08/26	1	157.00	3	157.17	156.50	-2	36,956	-0.01%
2022/08/25	9	155.11	0	0.00	154.50	9	37,138	0.02%
2022/08/24	4	154.75	6	153.83	154.50	-2	37,485	-0.01%
2022/08/23	15.1	157.50	10	157.85	154.50	5.1	37,409	0.01%
2022/08/22	18	164.17	36	166.17	163.50	-18	37,361	-0.05%
2022/08/19	22	163.30	28	162.91	163.50	-6	37,206	-0.02%
2022/08/18	4	157.75	4	157.00	160.00	0	37,362	0.00%
2022/08/17	11	161.05	3	161.67	159.00	8	37,299	0.02%
2022/08/16	0	0.00	6	162.92	162.50	-6	37,334	-0.02%
2022/08/15	8	164.25	18	163.64	163.50	-10	37,170	-0.03%
2022/08/12	3	157.83	4	158.00	158.00	-1	36,528	0.00%
2022/08/11	11	154.64	3.2	154.78	152.50	7.8	36,305	0.02%
2022/08/10	9	151.56	3	153.17	150.00	6	36,250	0.02%
2022/08/09	7	153.93	13	154.00	154.00	-6	36,220	-0.02%
2022/08/08	8	148.75	3	149.67	153.00	5	36,151	0.01%
2022/08/05	21	150.07	13	152.04	150.50	8	36,140	0.02%
2022/08/04	8	145.81	11	146.91	146.00	-3	35,785	-0.01%
2022/08/03	12.2	147.93	17	147.18	147.50	-4.8	35,343	-0.01%
2022/08/02	9	146.83	3	149.83	148.00	6	35,063	0.02%
2022/08/01	8	154.31	15	155.70	155.00	-7	34,607	-0.02%
2022/07/29	21	158.52	15	158.97	158.50	6	34,030	0.02%
2022/07/28	27.1	165.86	31	162.31	162.00	-3.9	33,366	-0.01%
2022/07/27	9	175.28	45	172.69	179.50	-36	32,397	-0.11%
2022/07/26	11	171.50	7	167.93	170.00	4	31,648	0.01%
2022/07/25	0	0.00	1	175.50	176.00	-1	31,695	0.00%
2022/07/22	9	177.61	6.1	177.73	177.00	2.9	32,085	0.01%
2022/07/21	11.2	176.21	4	175.50	177.50	7.2	32,633	0.02%
2022/07/20	4	170.75	11	168.41	170.50	-7	32,356	-0.02%
2022/07/19	3.1	164.84	2	164.75	164.00	1.1	31,985	0.00%
2022/07/18	36	163.04	5	161.50	163.50	31	31,886	0.10%
2022/07/15	2	157.00	0	0.00	156.50	2	31,603	0.01%
2022/07/14	0	0.00	1	152.50	153.50	-1	31,402	0.00%
2022/07/13	0.1	157.50	0	0.00	149.50	0.1	31,220	0.00%
2022/07/12	6	149.67	1	150.50	148.50	5	31,142	0.02%
2022/07/11	2	155.50	2	157.00	153.00	0	31,094	0.00%
2022/07/08	5	157.00	12	159.50	157.50	-7	30,828	-0.02%
2022/07/07	5	159.50	0	0.00	156.50	5	30,399	0.02%
2022/07/06	12.1	152.75	2	153.50	147.50	10.1	30,012	0.03%
2022/07/05	27	155.13	2	152.75	153.50	25	29,996	0.08%
2022/07/04	2	150.50	4	152.63	149.00	-2	29,582	-0.01%
2022/07/01	33	146.68	296	147.87	146.00	-263	29,430	-0.89%	大賣/鉅額交易
2022/06/30	2	158.50	0	0.00	158.50	2	29,122	0.01%
2022/06/28	7	160.00	6	158.42	161.00	1	29,070	0.00%
2022/06/27	7	168.57	3	168.33	167.50	4	29,029	0.01%
2022/06/24	0	0.00	16	159.81	160.50	-16	28,920	-0.06%
2022/06/23	5	158.00	13	159.12	159.00	-8	28,778	-0.03%
2022/06/22	4	162.00	12	163.21	158.00	-8	28,839	-0.03%
2022/06/21	17	168.97	27	165.83	169.50	-10	28,464	-0.04%
2022/06/20	43	158.91	95	160.90	157.50	-52	28,086	-0.19%
2022/06/17	7	163.36	5	164.10	166.00	2	27,775	0.01%
2022/06/16	95	174.27	47.2	172.03	165.50	47.8	26,598	0.18%
2022/06/15	84.8	190.17	15	187.70	183.00	69.8	24,896	0.28%
2022/06/14	13	197.88	2	199.75	201.50	11	24,619	0.04%
2022/06/13	18.2	200.02	2	201.25	200.00	16.2	24,809	0.07%
2022/06/09	1	208.50	0	0.00	206.50	1	25,540	0.00%
2022/06/08	3	203.83	3	204.33	204.50	0	25,585	0.00%
2022/06/07	17	200.97	1.1	200.54	200.00	15.9	25,898	0.06%
2022/06/06	4	203.75	0	0.00	203.50	4	26,165	0.02%
2022/06/02	14.1	202.91	2	204.50	203.50	12.1	26,590	0.05%
2022/06/01	16	206.88	0	206.50	205.50	16	26,890	0.06%
2022/05/31	12	214.50	13.1	215.23	215.50	-1.1	26,755	0.00%
2022/05/30	6	210.00	35	211.51	213.00	-29	26,804	-0.11%
2022/05/27	5	205.50	7	203.86	201.50	-2	26,707	-0.01%
2022/05/26	32	203.56	2	203.50	201.50	30	27,153	0.11%
2022/05/25	13.1	204.61	9	212.11	213.00	4.1	27,629	0.01%
2022/05/24	22.1	208.24	10	205.95	204.00	12.1	28,654	0.04%
2022/05/23	6.1	217.99	2	216.50	216.00	4.1	28,816	0.01%
2022/05/20	4	218.75	4	219.13	217.00	0	29,177	0.00%
2022/05/19	6	216.17	4	216.00	219.00	2	29,942	0.01%
2022/05/18	5.2	223.04	9	223.72	222.50	-3.8	30,060	-0.01%
2022/05/17	10	217.45	5	218.40	219.50	5	30,272	0.02%
2022/05/16	3	220.33	0	0.00	214.50	3	30,309	0.01%
2022/05/13	9	212.17	17	214.18	215.00	-8	30,139	-0.03%
2022/05/12	9	211.44	5	210.60	208.50	4	30,285	0.01%
2022/05/11	5.1	212.79	5	213.10	212.00	0.1	30,484	0.00%
2022/05/10	16	205.66	15	213.37	216.50	1	30,940	0.00%
2022/05/09	5	212.20	17	212.94	211.00	-12	30,922	-0.04%
2022/05/06	20.1	209.86	6	207.33	208.00	14.1	30,785	0.05%
2022/05/05	3.1	221.61	30	225.30	218.00	-27	30,673	-0.09%
2022/05/04	8	219.37	6	217.00	217.50	2	30,545	0.01%
2022/05/03	6.1	214.00	2	216.00	213.50	4.1	30,705	0.01%
2022/04/29	15	211.40	30	211.95	213.00	-15	31,125	-0.05%
2022/04/28	28.1	209.90	3.1	211.55	205.50	25	30,759	0.08%
2022/04/27	11.1	208.74	27	212.52	216.50	-15.9	30,313	-0.05%
2022/04/26	10	199.25	2	199.75	199.50	8	29,572	0.03%
2022/04/25	8	201.19	22	202.32	202.00	-14	29,559	-0.05%
2022/04/22	15	210.67	0	0.00	210.00	15	29,503	0.05%
2022/04/21	4	219.00	5	220.10	220.00	-1	29,467	0.00%
2022/04/20	2	218.25	7	218.57	220.00	-5	29,621	-0.02%
2022/04/18	4	207.38	4	206.75	206.50	0	29,942	0.00%
2022/04/15	15	208.13	1	207.00	205.00	14	30,175	0.05%
2022/04/14	0	0.00	4.2	219.52	217.50	-4.2	30,373	-0.01%
2022/04/13	6.1	214.75	1	216.50	216.50	5.1	30,535	0.02%
2022/04/12	5	214.40	6	217.08	215.00	-1	30,631	0.00%
2022/04/11	14	215.04	0	0.00	213.50	14	30,835	0.05%
2022/04/08	1.1	229.77	0	0.00	231.00	1.1	30,643	0.00%
2022/04/07	4.1	233.10	9.6	229.87	227.00	-5.5	30,609	-0.02%
2022/04/06	10.1	233.48	3	232.67	230.50	7.1	30,340	0.02%
2022/04/01	4	242.50	5	242.80	243.50	-1	30,397	0.00%
2022/03/31	7	246.79	2	248.00	249.00	5	30,462	0.02%
2022/03/30	4	249.88	13	250.08	248.50	-9	31,026	-0.03%
2022/03/29	13	245.27	12	247.00	244.00	1	30,997	0.00%
2022/03/28	10	241.00	0	240.00	241.00	10	30,908	0.03%
2022/03/25	1	241.00	17.8	241.71	246.00	-16.8	30,920	-0.05%
2022/03/24	4	237.88	3	238.00	238.50	1	31,276	0.00%
2022/03/23	4	235.50	4	237.75	239.00	0	31,287	0.00%
2022/03/22	13	228.12	5	229.20	232.00	8	31,155	0.03%
2022/03/21	0	0.00	5	226.40	226.00	-5	31,103	-0.02%
2022/03/18	4	218.88	3	219.67	219.50	1	31,121	0.00%
2022/03/17	4	221.75	5	223.90	225.50	-1	31,208	0.00%
2022/03/16	9	213.39	2	212.00	212.50	7	31,179	0.02%
2022/03/15	6	217.59	6	218.75	217.50	0	31,113	0.00%
2022/03/14	9	230.44	5	223.80	225.00	4	31,009	0.01%
2022/03/11	3	235.17	3	236.00	235.50	0	30,728	0.00%
2022/03/10	7	238.57	7	238.79	241.00	0	30,780	0.00%
2022/03/09	17.1	223.01	14	223.71	227.00	3.1	30,999	0.01%
2022/03/08	20.1	223.92	6	222.42	216.00	14.1	30,961	0.05%
2022/03/07	7.1	225.99	4	223.88	222.00	3.1	31,407	0.01%
2022/03/04	2	246.00	1	251.93	245.00	1	31,477	0.00%
2022/03/03	1	248.50	0	0.00	246.00	1	31,984	0.00%
2022/03/02	12	247.04	6.3	248.61	250.00	5.7	32,633	0.02%
2022/03/01	21	253.12	4	251.00	246.50	17	32,721	0.05%
2022/02/25	11.1	256.13	19	257.50	254.00	-7.9	32,163	-0.02%
2022/02/24	8	243.06	15	249.20	243.00	-7	31,324	-0.02%
2022/02/23	2	236.50	4	237.13	240.50	-2	30,098	-0.01%
2022/02/21	6.2	238.26	9	238.78	237.50	-2.8	29,981	-0.01%
2022/02/18	3.1	242.82	20	240.50	242.00	-16.9	29,739	-0.06%
2022/02/17	5	235.50	3.1	235.73	234.50	1.9	29,288	0.01%
2022/02/16	1	234.00	23	232.67	233.50	-22	29,726	-0.07%
2022/02/15	48	225.29	13	224.38	222.50	35	29,955	0.12%
2022/02/14	3.3	216.20	0	0.00	217.50	3.3	30,312	0.01%
2022/02/11	1	219.00	5	220.10	222.00	-4	30,787	-0.01%
2022/02/10	11	220.14	5.5	222.36	217.50	5.5	31,135	0.02%
2022/02/09	4	211.40	23	218.04	221.50	-19	31,084	-0.06%
2022/02/08	4.1	205.17	4	204.88	205.50	0.1	31,235	0.00%
2022/01/26	5	201.50	2	201.00	200.00	3	32,474	0.01%
2022/01/25	1	201.00	3	203.00	200.50	-2	33,702	-0.01%
2022/01/24	23	200.89	2	204.50	207.00	21	34,432	0.06%
2022/01/21	22.6	208.51	4.5	206.78	201.00	18.1	35,464	0.05%
2022/01/20	19	215.63	25	218.80	222.00	-6	36,943	-0.02%
2022/01/19	21.1	215.90	6	216.50	215.50	15.1	37,518	0.04%
2022/01/18	1	227.00	5	225.00	222.00	-4	38,503	-0.01%
2022/01/17	2	222.50	11	223.09	221.50	-9	39,119	-0.02%
2022/01/14	1	220.00	1	213.50	220.00	0	39,465	0.00%
2022/01/13	1	213.00	4	218.63	218.00	-3	39,962	-0.01%
2022/01/12	8	215.06	9	214.33	216.00	-1	41,611	0.00%
2022/01/11	4	207.13	7	210.07	208.50	-3	42,418	-0.01%
2022/01/10	21.5	209.60	8	210.44	209.50	13.5	42,602	0.03%
2022/01/07	16.1	215.42	1	216.50	217.50	15.1	42,644	0.04%
2022/01/06	20	221.75	1	222.50	221.00	19	42,499	0.04%
2022/01/05	12.2	231.01	1	236.50	230.00	11.2	42,443	0.03%
2022/01/04	3	232.17	6	236.50	237.00	-3	42,333	-0.01%
2022/01/03	76.1	234.16	2.7	236.22	231.00	73.4	42,224	0.17%
2021/12/30	6	230.75	3	230.33	231.00	3	42,145	0.01%
2021/12/29	9	234.72	0	0.00	233.00	9	42,103	0.02%
2021/12/28	2.2	237.73	6	238.97	239.00	-3.8	42,363	-0.01%
2021/12/27	18.1	239.34	10	238.75	236.00	8.1	42,571	0.02%
2021/12/24	4	240.00	8	238.13	239.00	-4	42,333	-0.01%
2021/12/23	4	234.13	18.1	234.70	240.00	-14.1	42,380	-0.03%
2021/12/22	14	224.07	19.4	226.24	227.50	-5.4	41,890	-0.01%
2021/12/21	21	217.90	20	220.60	222.50	1	41,888	0.00%
2021/12/20	6.4	218.45	2	223.25	218.00	4.4	42,008	0.01%
2021/12/17	10	221.40	2	230.25	222.00	8	41,913	0.02%
2021/12/16	11	225.45	4	224.63	225.00	7	41,271	0.02%
2021/12/15	13	218.08	32	221.23	221.50	-19	41,202	-0.05%
2021/12/14	20.1	217.69	9.1	215.73	216.00	11	41,149	0.03%
2021/12/13	3	221.17	3	220.17	220.50	0	41,250	0.00%
2021/12/10	17	219.00	18	223.14	224.50	-1	41,011	0.00%
2021/12/09	26	221.08	11	221.50	218.00	15	40,704	0.04%
2021/12/08	1.4	222.00	31	222.39	221.00	-29.6	40,307	-0.07%
2021/12/07	23.5	222.20	11	220.41	216.50	12.5	40,093	0.03%
2021/12/06	14	217.64	4	218.63	219.00	10	39,898	0.03%
2021/12/03	13	216.15	13	217.00	217.50	0	40,230	0.00%
2021/12/02	16	217.09	6	216.08	213.00	10	40,435	0.02%
2021/12/01	22	223.25	13.4	223.21	223.50	8.6	40,183	0.02%
2021/11/30	10.1	225.13	4	225.00	228.00	6.1	40,365	0.02%
2021/11/29	14	208.32	60.1	208.77	213.00	-46.1	39,603	-0.12%
2021/11/26	7	207.14	7	207.36	207.50	0	39,141	0.00%
2021/11/25	12	208.25	18	205.92	210.50	-6	38,392	-0.02%
2021/11/24	4	198.88	2	198.50	198.50	2	37,769	0.01%
2021/11/23	3	196.50	6.2	197.50	197.00	-3.2	37,719	-0.01%
2021/11/22	2	191.50	2	192.25	196.00	0	37,712	0.00%
2021/11/19	0	0.00	6	196.00	195.50	-6	37,944	-0.02%
2021/11/18	14.1	191.86	2	192.00	192.50	12.1	37,931	0.03%
2021/11/17	4.5	196.06	6	196.33	198.00	-1.5	37,752	0.00%
2021/11/16	16	196.69	17	194.85	195.00	-1	37,770	0.00%
2021/11/15	23.5	201.23	4	197.88	196.00	19.5	37,550	0.05%
2021/11/12	37	198.31	30.2	202.90	202.00	6.8	37,218	0.02%
2021/11/11	7.2	197.88	15	196.67	195.00	-7.8	36,710	-0.02%
2021/11/10	5	196.70	15	197.50	199.50	-10	36,293	-0.03%
2021/11/09	25	194.80	10	195.25	192.50	15	36,056	0.04%
2021/11/08	9	189.67	9	189.33	190.00	0	35,453	0.00%
2021/11/05	21	190.52	33	191.65	195.00	-12	35,339	-0.03%
2021/11/04	10	192.95	20	192.45	190.00	-10	34,840	-0.03%
2021/11/03	27	188.07	5	185.70	187.50	22	34,226	0.06%
2021/11/02	24	195.98	32	195.66	196.00	-8	33,303	-0.02%
2021/11/01	34	191.72	49	193.22	189.00	-15	32,188	-0.05%
2021/10/29	11	182.55	11	184.09	190.00	0	31,402	0.00%
2021/10/28	58	177.41	14	178.57	178.50	44	30,448	0.14%
2021/10/27	21	168.93	37	171.14	171.50	-16	28,531	-0.06%
2021/10/26	11	156.45	16	155.06	156.00	-5	28,742	-0.02%
2021/10/25	19	145.42	30	148.65	150.50	-11	29,124	-0.04%
2021/10/22	17	145.18	23	143.83	143.50	-6	29,002	-0.02%
2021/10/21	12	144.29	6	145.08	142.00	6	28,860	0.02%
2021/10/20	40	143.95	35	144.51	145.50	5	28,646	0.02%
2021/10/19	102	140.36	9	137.94	141.50	93	27,469	0.34%	大買/
2021/10/18	3	129.83	3	130.00	129.00	0	27,003	0.00%
2021/10/15	5	123.30	8	123.81	126.00	-3	27,093	-0.01%
2021/10/14	1	117.50	3	117.50	117.00	-2	26,922	-0.01%
2021/10/13	5	119.00	3	119.83	116.00	2	26,806	0.01%
2021/10/12	1	127.50	0	0.00	124.00	1	26,618	0.00%
2021/10/08	4	128.88	7	129.36	130.00	-3	26,985	-0.01%
2021/10/07	5	126.30	2	127.25	126.50	3	27,350	0.01%
2021/10/06	2	122.75	1	122.00	121.50	1	27,579	0.00%
2021/10/05	15	120.97	14	124.11	125.50	1	28,182	0.00%
2021/10/04	0	0.00	2	126.00	122.50	-2	28,552	-0.01%
2021/10/01	6	127.67	1	126.00	127.50	5	29,957	0.02%
2021/09/30	6	129.00	8	130.50	132.00	-2	30,758	-0.01%
2021/09/29	4	131.38	22	132.07	131.00	-18	30,847	-0.06%
2021/09/28	11	133.14	10	134.20	137.00	1	31,223	0.00%
2021/09/27	4	138.25	2	139.75	138.00	2	31,120	0.01%
2021/09/24	1	144.00	0	0.00	143.00	1	31,299	0.00%
2021/09/23	4	144.25	4	144.38	142.00	0	31,283	0.00%
2021/09/22	11	141.68	2	142.00	141.00	9	31,298	0.03%
2021/09/17	17	143.53	4	147.00	147.50	13	31,413	0.04%
2021/09/16	3	146.33	8	145.81	145.50	-5	31,702	-0.02%
2021/09/15	1	142.00	0	0.00	141.50	1	32,148	0.00%
2021/09/14	8	143.56	3	145.17	142.50	5	32,906	0.02%
2021/09/10	0	0.00	4	144.75	145.50	-4	34,822	-0.01%
2021/09/09	4	143.00	6	143.00	144.00	-2	35,693	-0.01%
2021/09/08	9	142.67	3	141.83	143.00	6	36,309	0.02%
2021/09/07	10	150.55	41	149.96	148.50	-31	36,278	-0.09%
2021/09/06	13	153.81	8	155.31	154.50	5	36,028	0.01%
2021/09/03	9	151.67	52	151.94	155.00	-43	36,071	-0.12%
2021/09/02	14	147.82	5	150.20	147.50	9	36,138	0.02%
2021/09/01	8	148.50	2	147.50	148.50	6	36,936	0.02%
2021/08/31	4	147.88	3	146.33	147.50	1	38,702	0.00%
2021/08/30	4	148.00	4	148.13	148.00	0	40,199	0.00%
2021/08/27	5	144.00	15	144.20	144.50	-10	40,642	-0.02%
2021/08/26	7	140.21	4	140.63	139.50	3	41,119	0.01%
2021/08/25	3	143.00	10	143.05	142.50	-7	41,272	-0.02%
2021/08/24	5	138.80	1	140.00	136.50	4	41,305	0.01%
2021/08/23	1	138.00	16	137.56	138.00	-15	41,850	-0.04%
2021/08/20	3	131.67	6	133.92	134.00	-3	41,914	-0.01%
2021/08/19	19	133.58	4	134.50	131.00	15	41,943	0.04%
2021/08/18	4	135.13	18	133.11	138.00	-14	41,982	-0.03%
2021/08/17	8	131.31	3	129.67	128.50	5	42,183	0.01%
2021/08/16	2	133.00	5	134.40	136.50	-3	42,389	-0.01%
2021/08/13	16	138.41	5	139.70	135.00	11	42,727	0.03%
2021/08/12	1	140.50	1	141.50	142.00	0	42,740	0.00%
2021/08/11	3	137.50	0	0.00	138.50	3	42,965	0.01%
2021/08/10	7	141.43	5	141.30	141.00	2	43,419	0.00%
2021/08/09	11	146.09	7	146.07	145.00	4	43,941	0.01%
2021/08/06	9	145.94	0	0.00	146.00	9	44,561	0.02%
2021/08/05	1	149.50	6	149.67	148.50	-5	44,987	-0.01%
2021/08/04	43	148.81	0	0.00	147.00	43	45,362	0.09%
2021/08/03	6	147.00	14	148.71	150.00	-8	45,466	-0.02%
2021/08/02	5	146.30	1	145.00	145.50	4	45,164	0.01%
2021/07/30	11	147.36	7	147.71	146.00	4	45,517	0.01%
2021/07/29	14	147.32	23.1	147.77	151.50	-9.1	45,311	-0.02%
2021/07/28	17	132.71	16	135.50	138.00	1	44,177	0.00%
2021/07/27	14	141.07	5	143.90	142.00	9	44,252	0.02%
2021/07/26	1	142.50	10	144.60	146.00	-9	44,447	-0.02%
2021/07/23	21	142.05	3	142.33	139.50	18	45,863	0.04%
2021/07/22	2	148.25	26	144.12	146.50	-24	45,892	-0.05%
2021/07/21	22	140.89	15	143.60	137.50	7	45,871	0.02%
2021/07/20	7	140.79	13.1	142.50	141.50	-6.1	46,677	-0.01%
2021/07/19	5	142.60	1	142.00	142.00	4	46,741	0.01%
2021/07/16	12	143.75	12.8	143.50	143.50	-0.8	46,909	0.00%
2021/07/15	25	143.64	20	143.58	143.50	5	46,916	0.01%
2021/07/14	15	141.00	34	142.16	143.00	-19	46,657	-0.04%
2021/07/13	11	139.41	11	142.45	136.00	0	46,685	0.00%
2021/07/12	35	142.00	6	142.25	140.50	29	46,350	0.06%
2021/07/09	11	142.00	7	140.79	142.50	4	45,699	0.01%
2021/07/08	17	143.12	15	144.07	141.00	2	45,170	0.00%
2021/07/07	12	136.54	8	138.06	137.00	4	43,617	0.01%
2021/07/06	2	132.50	10	134.40	132.50	-8	42,823	-0.02%
2021/07/05	3	132.67	12	131.38	132.00	-9	42,622	-0.02%
2021/07/02	9	125.72	13	125.65	126.50	-4	42,212	-0.01%
2021/07/01	13	122.88	10	121.95	123.50	3	42,277	0.01%
2021/06/30	0	0.00	2	129.50	129.00	-2	42,027	0.00%
2021/06/28	5	127.40	12	127.13	129.00	-7	42,459	-0.02%
2021/06/25	14	129.54	18	129.08	127.50	-4	43,049	-0.01%
2021/06/24	13	131.54	10	133.30	131.00	3	42,902	0.01%
2021/06/23	21	134.81	6	132.75	132.00	15	42,736	0.04%
2021/06/22	24	136.52	49	138.78	134.50	-25	42,414	-0.06%
2021/06/21	5	130.80	6	132.50	131.00	-1	41,300	0.00%
2021/06/18	21	135.79	606	137.93	130.00	-585	40,949	-1.43%	大賣/鉅額交易
2021/06/17	7	131.21	14	131.43	134.00	-7	40,204	-0.02%
2021/06/16	9	128.39	16	129.25	126.00	-7	39,790	-0.02%
2021/06/15	7	126.93	6	127.75	127.00	1	39,540	0.00%
2021/06/11	11	126.05	19	126.37	124.50	-8	39,293	-0.02%
2021/06/10	12	127.67	11	127.23	129.00	1	38,866	0.00%
2021/06/09	12	127.83	11	129.14	127.00	1	38,364	0.00%
2021/06/08	43.1	128.00	29	129.14	125.50	14.1	37,625	0.04%
2021/06/07	12	121.54	16	121.22	127.50	-4	35,915	-0.01%
2021/06/04	28	118.09	16	118.47	117.50	12	34,528	0.03%
2021/06/03	8	117.00	12	118.50	121.50	-4	34,260	-0.01%
2021/06/02	6	111.58	66	111.52	110.50	-60	33,571	-0.18%
2021/06/01	11	112.59	10	112.00	113.00	1	33,590	0.00%
2021/05/31	6	110.25	16	109.81	112.50	-10	33,698	-0.03%
2021/05/28	3	103.67	6	104.25	104.50	-3	33,554	-0.01%
2021/05/27	7	100.77	4	101.38	101.00	3	33,888	0.01%
2021/05/26	6	104.00	3	103.50	103.00	3	34,331	0.01%
2021/05/25	35	105.31	27	104.78	105.50	8	35,061	0.02%
2021/05/24	5	101.84	3	101.00	103.50	2	36,108	0.01%
2021/05/21	8	98.76	11	99.28	100.50	-3	37,302	-0.01%
2021/05/20	3	95.40	1	97.70	94.60	2	37,401	0.01%
2021/05/19	13	99.52	11	99.26	98.10	2	37,295	0.01%
2021/05/18	9	98.06	14	99.03	99.70	-5	37,232	-0.01%
2021/05/17	13	93.52	13	93.22	93.10	0	37,215	0.00%
2021/05/14	40	100.22	16	98.49	95.00	24	37,677	0.06%
2021/05/13	21	90.03	6	93.43	94.60	15	38,375	0.04%
2021/05/12	3	93.80	5	94.48	91.20	-2	38,151	-0.01%
2021/05/11	50	96.60	51	100.40	96.40	-1	37,916	0.00%
2021/05/10	46	107.51	47	101.14	101.50	-1	37,896	0.00%
2021/05/07	194	107.59	47.5	106.54	106.50	146.5	37,982	0.39%	大買/鉅額交易
2021/05/06	1	104.50	1	105.50	106.50	0	37,971	0.00%
2021/05/04	13	104.12	34	103.62	104.50	-21	37,873	-0.06%
2021/05/03	39	111.74	35	115.14	109.50	4	37,914	0.01%
2021/04/29	26	115.31	8	115.69	115.00	18	38,351	0.05%
2021/04/28	1	111.50	33	111.67	112.50	-32	36,899	-0.09%
2021/04/27	117	101.54	18	102.08	102.50	99	36,684	0.27%	大買/
2021/04/26	21	97.71	56	98.57	99.80	-35	36,282	-0.10%
2021/04/23	3	91.00	9	93.48	94.20	-6	35,756	-0.02%
2021/04/22	5	92.28	10	92.65	90.80	-5	36,308	-0.01%
2021/04/21	5	93.08	1	93.60	92.60	4	36,378	0.01%
2021/04/20	5	92.96	15	93.75	93.30	-10	37,309	-0.03%
2021/04/19	10	92.95	16	92.98	93.20	-6	38,595	-0.02%
2021/04/16	5	89.08	14	88.87	90.10	-9	38,726	-0.02%
2021/04/15	10	87.48	11	87.64	87.90	-1	39,070	0.00%
2021/04/14	8	87.20	4	87.15	87.50	4	39,642	0.01%
2021/04/13	5	88.96	13	90.13	88.00	-8	41,201	-0.02%
2021/04/12	7	90.31	3	92.03	89.60	4	42,270	0.01%
2021/04/09	6	91.88	14	92.39	91.70	-8	43,353	-0.02%
2021/04/08	3	92.17	8	92.13	92.90	-5	43,479	-0.01%
2021/04/07	14	92.23	19	92.95	91.40	-5	43,664	-0.01%
2021/04/06	3	92.83	17	93.19	93.10	-14	43,839	-0.03%
2021/04/01	6	91.82	7	92.16	91.60	-1	43,770	0.00%
2021/03/31	19	91.82	7	91.86	91.50	12	43,520	0.03%
2021/03/30	27	92.66	18	92.27	91.20	9	43,491	0.02%
2021/03/29	40	89.98	103	89.88	89.80	-63	43,283	-0.15%	大賣/
2021/03/26	19	88.19	29	88.72	89.90	-10	43,297	-0.02%
2021/03/25	20	87.51	11	87.82	85.90	9	43,389	0.02%
2021/03/24	3	88.50	35	88.09	87.90	-32	43,405	-0.07%
2021/03/23	15	88.75	7	88.54	88.00	8	44,490	0.02%
2021/03/22	9	87.69	5	87.84	87.70	4	45,900	0.01%
2021/03/19	14	89.67	1	91.70	89.00	13	46,716	0.03%
2021/03/18	2	92.45	4	92.88	92.10	-2	46,643	0.00%
2021/03/17	3	91.00	2	91.40	90.90	1	47,115	0.00%
2021/03/16	5	90.84	4	91.20	90.70	1	47,263	0.00%
2021/03/15	3	90.53	2	91.20	90.60	1	47,636	0.00%
2021/03/12	12	92.27	9	92.76	91.50	3	47,867	0.01%
2021/03/11	1	91.20	14	91.00	92.90	-13	47,966	-0.03%
2021/03/10	9	88.16	12	88.82	88.70	-3	48,491	-0.01%
2021/03/09	15	87.49	3	87.80	86.60	12	48,790	0.02%
2021/03/08	5	91.82	5	92.54	90.20	0	48,940	0.00%
2021/03/05	9	91.04	11	91.56	91.20	-2	50,104	0.00%
2021/03/04	12	92.06	17	92.30	92.70	-5	52,442	-0.01%
2021/03/03	28	92.09	19	93.26	91.80	9	53,757	0.02%
2021/03/02	28	97.85	7	99.16	94.30	21	55,577	0.04%
2021/02/26	14	97.37	35	96.80	97.50	-21	56,057	-0.04%
2021/02/25	42	98.09	38	99.35	95.60	4	56,942	0.01%
2021/02/24	61	99.88	44	100.42	97.00	17	57,015	0.03%
2021/02/23	36	99.28	98	99.30	99.60	-62	55,581	-0.11%
2021/02/22	7	94.86	25	94.64	95.40	-18	54,311	-0.03%
2021/02/19	3	91.27	3	91.87	91.60	0	53,977	0.00%
2021/02/18	9	91.50	4	91.50	91.60	5	54,251	0.01%
2021/02/17	6	91.05	8	91.63	91.60	-2	54,421	0.00%
2021/02/05	12	85.26	21	86.51	89.70	-9	54,179	-0.02%
2021/02/04	21	83.43	11	84.36	84.10	10	53,694	0.02%
2021/02/03	7	87.91	9	88.87	86.30	-2	53,575	0.00%
2021/02/02	7	88.04	15	88.68	88.70	-8	54,535	-0.01%
2021/02/01	9	85.70	12	86.40	85.80	-3	54,538	-0.01%
2021/01/29	12	87.57	8	87.98	86.50	4	55,129	0.01%
2021/01/28	32	88.52	9	88.90	88.10	23	55,493	0.04%
2021/01/27	20	93.00	14	93.41	92.60	6	55,971	0.01%
2021/01/26	11	95.34	4	97.95	94.00	7	56,395	0.01%
2021/01/25	28	97.79	9	98.37	95.70	19	57,058	0.03%
2021/01/22	34	98.67	48	99.58	101.00	-14	57,884	-0.02%
2021/01/21	10	94.04	19	94.98	95.60	-9	59,732	-0.02%
2021/01/20	21	94.23	10	94.14	92.40	11	61,407	0.02%
2021/01/19	3	95.80	10	96.70	96.40	-7	61,789	-0.01%
2021/01/18	18	96.24	4	96.85	95.00	14	61,976	0.02%
2021/01/15	21	98.80	54	99.35	100.00	-33	61,555	-0.05%
2021/01/14	9	97.53	9	97.68	96.70	0	61,284	0.00%
2021/01/13	19	99.27	7	99.57	97.60	12	61,781	0.02%
2021/01/12	23	96.41	29	97.41	99.40	-6	61,431	-0.01%
2021/01/11	5	91.04	25	92.00	94.90	-20	60,811	-0.03%
2021/01/08	22	90.16	12	90.04	90.20	10	61,011	0.02%
2021/01/07	24	93.07	11	93.11	92.10	13	61,312	0.02%
2021/01/06	77	94.81	63	93.83	91.10	14	61,376	0.02%
2021/01/05	31	91.64	33	91.84	94.30	-2	60,159	0.00%
2021/01/04	29	90.22	63	90.29	90.50	-34	60,302	-0.06%
2020/12/31	18	87.88	15	87.95	87.40	3	60,960	0.00%
2020/12/30	10	87.07	18	87.22	86.90	-8	61,035	-0.01%
2020/12/29	19	85.57	50	86.25	85.70	-31	61,404	-0.05%
2020/12/28	10	84.78	13	85.25	85.30	-3	61,824	0.00%
2020/12/25	9	84.20	1	84.50	84.00	8	62,192	0.01%
2020/12/24	8	85.43	2	84.80	84.50	6	63,048	0.01%
2020/12/23	13	83.95	27	85.16	86.20	-14	63,601	-0.02%
2020/12/22	22	83.28	16	83.84	82.10	6	63,628	0.01%
2020/12/21	18	82.98	14	83.60	84.40	4	63,914	0.01%
2020/12/18	73	86.37	43	86.12	85.60	30	63,587	0.05%
2020/12/17	27	86.92	36	88.49	86.00	-9	63,837	-0.01%
2020/12/16	31	87.61	17	88.29	86.70	14	63,035	0.02%
2020/12/15	23	84.79	27	85.18	85.80	-4	61,831	-0.01%
2020/12/14	5	83.60	14	83.79	83.80	-9	61,512	-0.01%
2020/12/11	21	82.69	18	83.93	81.60	3	61,773	0.00%
2020/12/10	3	82.37	6	82.32	82.20	-3	62,338	0.00%
2020/12/09	20	83.80	12	84.96	83.20	8	62,771	0.01%
2020/12/08	12	82.91	38	83.74	84.50	-26	62,827	-0.04%
2020/12/07	19	82.38	11	82.69	82.00	8	62,863	0.01%
2020/12/04	19	82.15	15	81.65	81.30	4	62,840	0.01%
2020/12/03	21	84.21	14	84.75	83.70	7	62,580	0.01%
2020/12/02	18	85.23	23	85.67	85.20	-5	63,063	-0.01%
2020/12/01	30	85.94	18.2	85.47	84.70	11.8	63,151	0.02%
2020/11/30	25	92.61	26	92.29	89.90	-1	62,581	0.00%
2020/11/27	21	90.07	17	90.49	90.40	4	60,742	0.01%
2020/11/26	42	86.69	69	87.71	89.60	-27	60,438	-0.04%
2020/11/25	14	82.92	15	83.59	83.10	-1	58,650	0.00%
2020/11/24	20	82.21	21	82.46	82.00	-1	58,605	0.00%
2020/11/23	23	77.94	20	78.29	78.70	3	57,910	0.01%
2020/11/20	2	75.30	15	75.30	75.70	-13	57,502	-0.02%
2020/11/19	14	75.39	7	76.07	74.90	7	58,172	0.01%
2020/11/18	4	74.85	5	75.16	75.50	-1	59,352	0.00%
2020/11/17	14.2	75.22	20	75.49	74.60	-5.8	61,134	-0.01%
2020/11/16	5	74.30	9	74.72	74.60	-4	62,521	-0.01%
2020/11/13	3	72.33	21	73.31	74.10	-18	63,706	-0.03%
2020/11/12	27	73.71	24	73.33	72.60	3	64,521	0.00%
2020/11/11	23	73.45	24	73.94	74.30	-1	65,185	0.00%
2020/11/10	17	70.72	37	71.70	71.50	-20	66,517	-0.03%
2020/11/09	19	69.54	8	69.73	69.50	11	69,019	0.02%
2020/11/06	20	70.50	21	70.13	68.80	-1	71,463	0.00%
2020/11/05	13	68.91	21	68.99	68.80	-8	72,740	-0.01%
2020/11/04	34	67.71	50	67.85	68.80	-16	72,944	-0.02%
2020/11/03	13	66.26	15	66.28	66.30	-2	72,802	0.00%
2020/11/02	27	66.18	43	66.91	65.20	-16	73,546	-0.02%
2020/10/30	66	68.46	58	68.98	68.20	8	74,091	0.01%
2020/10/29	69	68.10	24	68.85	67.90	45	73,573	0.06%
2020/10/28	70	76.06	211	76.03	74.90	-141	71,088	-0.20%	大賣/鉅額交易
2020/10/27	49	82.88	10	82.50	81.60	39	70,088	0.06%
2020/10/26	20	84.36	9	85.28	85.40	11	70,887	0.02%
2020/10/23	24	85.63	3	86.33	85.10	21	71,376	0.03%
2020/10/22	14	85.26	27	86.41	87.30	-13	72,429	-0.02%
2020/10/21	44	87.36	18	87.16	86.40	26	72,400	0.04%
2020/10/20	15	85.26	29	86.50	88.00	-14	71,906	-0.02%
2020/10/19	25	86.46	37	86.67	85.50	-12	71,528	-0.02%
2020/10/16	195	86.73	24	86.46	83.70	171	71,336	0.24%	大買/鉅額交易
2020/10/15	25	86.26	21	86.79	85.50	4	71,712	0.01%
2020/10/14	11	85.63	9	85.97	85.60	2	71,470	0.00%
2020/10/13	16	84.30	20	84.55	85.50	-4	71,194	-0.01%
2020/10/12	12	85.13	10	85.72	85.20	2	70,769	0.00%
2020/10/08	24	82.74	42.3	82.31	84.80	-18.3	69,865	-0.03%
2020/10/07	7	78.76	15	78.83	79.00	-8	68,398	-0.01%
2020/10/06	15	78.02	14.7	78.39	77.70	0.3	68,258	0.00%
2020/10/05	11	77.22	60	76.79	78.20	-49	67,908	-0.07%
2020/09/30	21	73.65	13	74.22	74.40	8	67,513	0.01%
2020/09/29	47	76.00	12	76.98	74.10	35	67,447	0.05%
2020/09/28	7	75.81	36	76.53	77.50	-29	67,495	-0.04%
2020/09/25	16	72.81	12	72.78	72.50	4	68,043	0.01%
2020/09/24	13	74.78	14	74.41	73.80	-1	68,601	0.00%
2020/09/23	9	77.56	10	78.10	77.30	-1	68,536	0.00%
2020/09/22	22	77.61	19	78.60	77.40	3	69,533	0.00%
2020/09/21	15	78.55	26	78.49	78.90	-11	70,822	-0.02%
2020/09/18	9	79.09	1	78.20	78.20	8	70,780	0.01%
2020/09/17	10	78.70	26	79.24	80.20	-16	71,756	-0.02%
2020/09/16	27	77.80	40	78.01	77.90	-13	71,586	-0.02%
2020/09/15	29	76.47	21	77.42	76.30	8	71,361	0.01%
2020/09/14	11	74.76	34	74.55	76.00	-23	70,461	-0.03%
2020/09/11	5	71.12	17	72.46	72.30	-12	70,578	-0.02%
2020/09/10	14	72.84	6	73.03	72.90	8	70,539	0.01%
2020/09/09	4	72.75	15	72.90	73.90	-11	70,631	-0.02%
2020/09/08	13	73.21	13	73.64	73.20	0	70,710	0.00%
2020/09/07	15	73.39	7	73.19	72.10	8	70,942	0.01%
2020/09/04	38	76.26	26	76.40	75.70	12	71,624	0.02%
2020/09/03	24	78.64	15	78.97	78.60	9	72,189	0.01%
2020/09/02	38	77.07	12	77.04	76.80	26	71,634	0.04%
2020/09/01	66	76.93	34	75.37	77.40	32	71,278	0.04%
2020/08/31	15	74.18	14	74.63	73.60	1	70,230	0.00%
2020/08/28	31	75.55	11	75.99	74.50	20	70,159	0.03%
2020/08/27	24	78.34	8	79.61	77.30	16	69,615	0.02%
2020/08/26	12	79.37	17.6	79.99	79.60	-5.6	70,441	-0.01%
2020/08/25	22	79.80	9	80.11	78.70	13	71,019	0.02%
2020/08/24	23	78.24	45	78.21	79.20	-22	70,251	-0.03%
2020/08/21	49	81.58	20	81.59	80.60	29	69,177	0.04%
2020/08/20	74	82.62	9	83.21	79.70	65	67,258	0.10%
2020/08/19	47	87.39	154	87.35	88.50	-107	65,728	-0.16%	大賣/鉅額交易
2020/08/18	33	84.54	34	84.50	84.10	-1	64,433	0.00%
2020/08/17	40	83.48	21	84.20	83.00	19	63,683	0.03%
2020/08/14	45	82.76	52	82.97	85.00	-7	62,732	-0.01%
2020/08/13	88	87.36	90	87.82	80.60	-2	60,857	0.00%
2020/08/12	58	86.80	32	86.33	89.00	26	58,690	0.04%
2020/08/11	20	80.51	18	79.44	81.60	2	56,951	0.00%
2020/08/10	8	76.19	7	76.94	76.00	1	55,194	0.00%
2020/08/07	14	75.37	51	75.85	75.50	-37	54,697	-0.07%
2020/08/06	39	75.33	23	75.83	76.10	16	54,167	0.03%
2020/08/05	23	71.63	32	71.41	73.70	-9	52,876	-0.02%
2020/08/04	18	67.00	53	66.49	67.00	-35	51,476	-0.07%
2020/08/03	13	64.00	2	63.80	63.40	11	51,017	0.02%
2020/07/31	22	64.40	29	63.93	64.30	-7	51,372	-0.01%
2020/07/30	17	60.94	40	61.23	62.90	-23	50,629	-0.05%
2020/07/29	22	58.42	16	59.46	59.00	6	49,351	0.01%
2020/07/28	16	58.15	18	58.53	59.40	-2	48,793	0.00%
2020/07/27	1	56.20	8	56.59	56.50	-7	48,176	-0.01%
2020/07/24	8	54.90	6	55.13	54.70	2	49,017	0.00%
2020/07/23	10	56.61	3	56.37	56.30	7	49,234	0.01%
2020/07/22	11	56.72	16	56.20	56.50	-5	49,184	-0.01%
2020/07/21	10	56.27	11	56.31	56.60	-1	48,638	0.00%
2020/07/20	96	52.24	3	52.40	53.40	93	47,666	0.20%
2020/07/17	14	51.59	21	50.96	50.80	-7	47,414	-0.01%
2020/07/16	5	52.32	0	0.00	52.40	5	47,493	0.01%
2020/07/15	4	52.48	3	53.73	51.80	1	47,550	0.00%
2020/07/14	21	52.61	69	52.54	52.20	-48	47,732	-0.10%
2020/07/13	3	54.07	6	54.50	53.90	-3	47,803	-0.01%
2020/07/10	16	54.78	10	56.06	54.40	6	48,323	0.01%
2020/07/09	10	56.80	15	56.67	56.50	-5	48,738	-0.01%
2020/07/08	4	56.33	17	56.44	56.30	-13	49,117	-0.03%
2020/07/07	22	56.26	17	55.96	55.90	5	48,970	0.01%
2020/07/06	37	56.66	9	57.31	57.30	28	48,832	0.06%
2020/07/03	25	51.39	58	51.64	53.50	-33	48,232	-0.07%
2020/07/02	3	50.17	10	50.17	50.80	-7	47,947	-0.01%
2020/07/01	37	50.89	10	50.71	49.45	27	47,983	0.06%
2020/06/30	14	49.46	38	49.12	50.10	-24	47,110	-0.05%
2020/06/29	7	46.46	6	46.74	46.30	1	46,253	0.00%
2020/06/24	15	47.10	15	47.38	47.00	0	46,104	0.00%
2020/06/23	6	46.15	8	46.38	46.10	-2	45,327	0.00%
2020/06/22	5	45.99	6	45.92	45.85	-1	45,315	0.00%
2020/06/19	28	45.61	20	45.83	45.95	8	45,664	0.02%
2020/06/18	18	45.23	56	45.69	45.75	-38	45,725	-0.08%
2020/06/17	6	44.97	13	45.31	45.00	-7	45,501	-0.02%
2020/06/16	11	45.08	11	45.17	45.00	0	45,354	0.00%
2020/06/15	39	44.15	11	44.68	44.00	28	45,893	0.06%
2020/06/12	4	44.75	9	45.09	44.80	-5	45,967	-0.01%
2020/06/11	18	46.41	34	45.91	44.65	-16	45,829	-0.03%
2020/06/10	12	44.34	22	44.87	45.20	-10	44,609	-0.02%
2020/06/09	6	43.54	1	43.45	43.30	5	43,921	0.01%
2020/06/08	14	44.20	4	44.00	43.85	10	44,642	0.02%
2020/06/05	38	45.03	4	44.91	44.80	34	44,671	0.08%
2020/06/04	1	44.45	8	44.51	44.80	-7	44,895	-0.02%
2020/06/03	9	43.58	4	43.55	43.80	5	44,819	0.01%
2020/06/02	35	45.05	68	44.91	43.40	-33	44,441	-0.07%
2020/06/01	8	42.56	40	43.09	44.10	-32	43,713	-0.07%
2020/05/29	5	40.10	0	0.00	40.10	5	42,868	0.01%
2020/05/28	10	40.73	23	41.09	40.40	-13	43,321	-0.03%
2020/05/27	4	40.36	13	40.00	39.90	-9	43,190	-0.02%
2020/05/26	3	40.23	4	40.04	40.00	-1	43,422	0.00%
2020/05/25	14	39.06	6	39.28	39.40	8	43,314	0.02%
2020/05/22	28	39.21	0	0.00	39.15	28	43,210	0.06%
2020/05/21	16	40.44	7	40.58	40.75	9	42,963	0.02%
2020/05/20	11	39.84	10	39.97	39.60	1	42,730	0.00%
2020/05/19	11	38.34	4	39.19	39.10	7	42,249	0.02%
2020/05/18	14	39.70	1	39.60	39.55	13	40,794	0.03%
2020/05/15	17	43.38	33	43.55	43.90	-16	39,772	-0.04%
2020/05/14	16	43.83	0	0.00	42.80	16	39,458	0.04%
2020/05/13	13	44.85	1	44.80	44.70	12	39,414	0.03%
2020/05/12	2	44.98	1	44.55	45.00	1	39,518	0.00%
2020/05/11	11	45.70	2	45.33	44.95	9	40,066	0.02%
2020/05/08	3	45.03	7	44.96	44.70	-4	39,944	-0.01%
2020/05/07	7	43.72	9	44.36	44.30	-2	39,895	-0.01%
2020/05/06	11.1	42.90	6	42.74	43.05	5.1	39,295	0.01%
2020/05/05	6	42.97	12	42.86	42.50	-6	39,282	-0.02%
2020/05/04	6	42.33	9	42.44	43.00	-3	39,354	-0.01%
2020/04/30	6	42.89	3	42.82	42.85	3	39,758	0.01%
2020/04/29	12	41.22	45	42.21	42.00	-33	39,510	-0.08%
2020/04/28	18	38.96	9	39.23	39.45	9	38,831	0.02%
2020/04/27	6	38.19	11	38.36	38.30	-5	38,629	-0.01%
2020/04/24	0	0.00	2	37.65	37.45	-2	38,706	-0.01%
2020/04/23	3	37.42	8	37.63	37.60	-5	38,911	-0.01%
2020/04/22	21	36.57	4	37.18	37.45	17	39,313	0.04%
2020/04/21	17	37.16	7	36.79	36.65	10	39,455	0.03%
2020/04/20	2	38.05	31	38.05	38.10	-29	40,149	-0.07%
2020/04/17	5	38.30	17	38.56	38.10	-12	40,384	-0.03%
2020/04/16	14	37.80	11	38.28	38.10	3	40,082	0.01%
2020/04/15	39	38.73	14	38.68	37.40	25	39,668	0.06%
2020/04/14	11	37.07	18	37.48	38.15	-7	38,970	-0.02%
2020/04/13	6	36.39	19	36.19	35.55	-13	38,277	-0.03%
2020/04/10	22	34.67	9	34.69	35.00	13	37,686	0.03%
2020/04/09	35	35.07	14	34.56	34.70	21	37,724	0.06%
2020/04/08	6	33.83	2	33.75	34.00	4	37,357	0.01%
2020/04/07	13	32.64	35	33.04	33.15	-22	36,620	-0.06%
2020/04/06	6	31.24	11	31.12	31.35	-5	35,705	-0.01%
2020/04/01	1	31.85	1	31.70	31.70	0	35,234	0.00%
2020/03/31	12	31.97	9	32.28	32.00	3	35,038	0.01%
2020/03/30	11	30.55	2	30.40	30.90	9	34,207	0.03%
2020/03/27	21	31.01	0	0.00	30.25	21	34,448	0.06%
2020/03/25	0	0.00	14	30.83	31.10	-14	34,099	-0.04%
2020/03/24	1	28.60	4	28.73	28.60	-3	33,725	-0.01%
2020/03/23	1	27.50	4	27.08	27.05	-3	33,364	-0.01%
2020/03/20	3	26.42	1	26.05	27.05	2	33,143	0.01%
2020/03/19	6	24.88	9	24.82	24.60	-3	33,038	-0.01%
2020/03/18	41	27.30	20	27.05	26.20	21	32,226	0.07%
2020/03/17	16	27.34	5	27.04	26.50	11	31,953	0.03%
2020/03/16	48	30.61	16	29.33	28.40	32	31,401	0.10%
2020/03/13	11	30.44	104	30.35	31.45	-93	31,149	-0.30%	大賣/
2020/03/12	8	34.18	168	33.73	33.70	-160	30,591	-0.52%	大賣/鉅額交易
2020/03/11	6	38.23	9	38.38	37.40	-3	29,728	-0.01%
2020/03/10	30	38.60	5	38.61	38.95	25	29,350	0.09%
2020/03/09	12	40.54	11	39.99	39.50	1	28,782	0.00%
2020/03/06	5	41.80	6	41.65	41.60	-1	28,629	0.00%
2020/03/05	8	42.54	3	41.85	41.90	5	29,206	0.02%
2020/03/03	5	41.42	10	42.10	41.45	-5	28,765	-0.02%
2020/03/02	0	0.00	73	39.60	39.25	-73	28,375	-0.26%
2020/02/27	6	40.02	1	40.90	40.00	5	28,339	0.02%
2020/02/26	4	41.65	1	41.80	41.25	3	28,229	0.01%
2020/02/25	3	41.75	13	42.03	41.75	-10	28,242	-0.04%
2020/02/24	4	41.25	16	41.53	42.45	-12	28,228	-0.04%
2020/02/21	0	0.00	25	42.09	41.70	-25	28,350	-0.09%
2020/02/20	29	42.41	2	42.65	42.00	27	28,511	0.09%
2020/02/19	0	0.00	13	41.67	41.75	-13	28,704	-0.05%
2020/02/18	3	40.95	12	41.07	41.10	-9	29,215	-0.03%
2020/02/17	23	41.23	22	41.46	41.35	1	29,396	0.00%
2020/02/14	3	41.57	2	42.18	41.50	1	29,899	0.00%
2020/02/13	12	42.31	5	42.43	42.05	7	30,681	0.02%
2020/02/12	5	42.08	19	42.31	42.85	-14	31,059	-0.05%
2020/02/11	37	40.08	8	40.35	40.30	29	30,346	0.10%
2020/02/10	4	36.85	7	39.19	39.85	-3	30,380	-0.01%
2020/02/07	7	39.30	1	39.45	38.90	6	30,561	0.02%
2020/02/06	1	39.45	2	40.35	40.20	-1	30,529	0.00%
2020/02/05	11	39.80	4	39.55	39.15	7	30,330	0.02%
2020/02/04	15	38.16	13	39.79	40.25	2	29,924	0.01%
2020/02/03	10	35.94	4	36.30	36.75	6	29,326	0.02%
2020/01/31	13	38.92	16	38.96	38.65	-3	29,221	-0.01%
2020/01/30	6	40.46	11	40.40	40.35	-5	28,739	-0.02%
2020/01/20	2	44.30	27	44.67	44.80	-25	28,516	-0.09%
2020/01/17	4	44.08	0	0.00	43.25	4	28,408	0.01%
2020/01/16	29	43.72	0	0.00	43.60	29	28,750	0.10%
2020/01/15	6	44.94	0	0.00	44.75	6	28,458	0.02%
2020/01/14	162	45.78	42	45.35	45.40	120	29,106	0.41%	大買/鉅額交易
2020/01/13	2	43.28	13	43.65	43.90	-11	28,019	-0.04%
2020/01/10	2	42.25	7	42.25	42.40	-5	27,883	-0.02%
2020/01/09	2	41.15	0	0.00	41.05	2	28,095	0.01%
2020/01/08	7	40.71	0	0.00	40.45	7	28,732	0.02%
2020/01/07	1	41.40	2	41.55	41.30	-1	29,020	0.00%
2020/01/06	7	41.59	16	41.33	41.35	-9	29,488	-0.03%
2020/01/03	3	42.88	5	42.73	42.50	-2	29,657	-0.01%
2020/01/02	7	43.12	17	43.48	43.60	-10	29,556	-0.03%
2019/12/31	5	41.96	0	0.00	42.00	5	29,407	0.02%
2019/12/30	1	41.70	0	0.00	41.80	1	29,720	0.00%
2019/12/27	2	41.60	8	41.54	41.65	-6	29,875	-0.02%
2019/12/26	11	41.16	0	0.00	41.10	11	30,009	0.04%
2019/12/25	32	41.59	1	41.50	41.50	31	30,110	0.10%
2019/12/24	5	42.22	0	0.00	42.25	5	30,221	0.02%
2019/12/23	23	41.73	0	0.00	41.50	23	29,838	0.08%
2019/12/20	1	43.90	1	43.50	44.10	0	29,535	0.00%
2019/12/19	3	44.02	0	0.00	43.90	3	29,698	0.01%
2019/12/18	4	44.96	0	0.00	44.80	4	29,918	0.01%
2019/12/17	1	45.90	3	45.93	45.75	-2	30,235	-0.01%
2019/12/16	133	45.10	10	45.01	45.40	123	30,282	0.41%	大買/鉅額交易
2019/12/13	8	44.40	0	0.00	44.30	8	30,577	0.03%
2019/12/12	1	44.75	2	44.85	44.75	-1	30,970	0.00%
2019/12/11	6	43.93	0	0.00	43.90	6	31,881	0.02%
2019/12/10	1	43.50	0	0.00	44.00	1	32,413	0.00%
2019/12/09	1	44.35	0	0.00	44.35	1	32,396	0.00%
2019/12/06	0	0.00	4	45.08	44.75	-4	33,039	-0.01%
2019/12/05	4	44.78	1	44.80	44.60	3	33,533	0.01%
2019/12/04	4	44.48	0	0.00	44.20	4	34,215	0.01%
2019/12/03	12	44.30	7	44.08	44.80	5	36,255	0.01%
2019/12/02	28	44.26	1	44.70	44.15	27	36,548	0.07%
2019/11/29	19	46.23	1	46.85	46.15	18	37,032	0.05%
2019/11/28	14	47.21	10	47.92	47.00	4	36,977	0.01%
2019/11/27	1	47.20	6	47.16	47.00	-5	36,689	-0.01%
2019/11/26	39	46.73	3	47.25	46.35	36	36,692	0.10%
2019/11/25	5	46.80	3	46.52	46.35	2	36,504	0.01%
2019/11/22	5	47.38	1	47.70	47.00	4	36,500	0.01%
2019/11/21	3	47.85	1	48.10	48.00	2	36,640	0.01%
2019/11/20	2	47.98	0	0.00	48.80	2	37,003	0.01%
2019/11/19	7	48.76	0	0.00	48.55	7	37,762	0.02%
2019/11/18	1	49.65	1	49.70	49.65	0	37,745	0.00%
2019/11/15	11	49.26	9	49.63	48.50	2	37,910	0.01%
2019/11/14	4	48.68	6	48.43	48.10	-2	37,402	-0.01%
2019/11/13	11	48.60	7	48.60	48.30	4	37,744	0.01%
2019/11/12	246	49.19	53	49.26	50.00	193	38,117	0.51%	大買/鉅額交易
2019/11/11	3	47.20	20	47.62	47.10	-17	38,339	-0.04%
2019/11/08	7	46.14	4	46.19	46.00	3	37,832	0.01%
2019/11/07	6	45.73	2	44.95	45.90	4	38,154	0.01%
2019/11/06	20	45.47	2	45.85	45.20	18	38,583	0.05%
2019/11/05	3	47.53	3	47.87	47.50	0	38,615	0.00%
2019/11/04	2	47.78	8	47.83	47.40	-6	39,116	-0.02%
2019/11/01	5	47.00	1	47.30	47.20	4	39,316	0.01%
2019/10/31	9	47.57	1	47.35	47.15	8	40,213	0.02%
2019/10/30	14	47.82	26	47.89	48.25	-12	40,268	-0.03%
2019/10/29	12	47.12	13	47.28	46.90	-1	40,202	0.00%
2019/10/28	7	47.81	1	47.65	47.50	6	40,359	0.01%
2019/10/25	6	48.33	0	0.00	48.20	6	40,460	0.01%
2019/10/24	2	48.70	3	49.23	48.15	-1	40,493	0.00%
2019/10/23	3	48.05	6	48.12	48.25	-3	40,302	-0.01%
2019/10/22	3	47.45	13	47.62	48.25	-10	40,503	-0.02%
2019/10/21	3	45.98	1	45.85	45.85	2	40,114	0.00%
2019/10/18	11	46.47	4	46.38	46.20	7	40,718	0.02%
2019/10/17	4	47.36	7	47.49	47.00	-3	42,029	-0.01%
2019/10/16	5	47.40	17	47.48	47.80	-12	43,605	-0.03%
2019/10/15	7	46.30	3	46.53	46.55	4	43,671	0.01%
2019/10/14	2	45.65	33	46.04	46.35	-31	43,508	-0.07%
2019/10/09	16	44.06	2	44.00	43.10	14	43,186	0.03%
2019/10/08	14	45.81	4	45.80	45.60	10	43,288	0.02%
2019/10/07	3	46.78	34	46.11	46.40	-31	43,819	-0.07%
2019/10/04	5	45.54	7	45.74	45.30	-2	44,048	0.00%
2019/10/03	26	44.06	7	44.45	45.15	19	44,257	0.04%
2019/10/02	2	44.50	5	44.60	44.80	-3	44,342	-0.01%
2019/10/01	6	44.16	0	0.00	44.20	6	44,433	0.01%
2019/09/27	20	43.99	19	43.94	43.65	1	44,569	0.00%
2019/09/26	4	45.35	7	45.78	45.20	-3	44,804	-0.01%
2019/09/25	18	45.38	1	45.70	45.50	17	45,212	0.04%
2019/09/24	8	47.16	16	47.58	46.65	-8	45,998	-0.02%
2019/09/23	4	47.71	8	46.94	47.65	-4	46,264	-0.01%
2019/09/20	15	45.72	7	46.22	46.50	8	46,602	0.02%
2019/09/19	9	46.28	2	46.63	46.50	7	46,573	0.02%
2019/09/18	2	46.43	10	46.38	46.30	-8	46,481	-0.02%
2019/09/17	11	46.38	6	46.61	46.10	5	46,224	0.01%
2019/09/16	2	46.53	20	46.42	46.80	-18	46,336	-0.04%
2019/09/12	16	44.07	7	44.39	44.95	9	46,632	0.02%
2019/09/11	12	43.31	1	43.25	43.25	11	47,238	0.02%
2019/09/10	17	43.24	0	0.00	43.05	17	47,453	0.04%
2019/09/09	12	44.31	6	44.70	44.80	6	47,335	0.01%
2019/09/06	18	44.29	2	45.63	43.85	16	47,198	0.03%
2019/09/05	3	44.78	13	43.63	44.65	-10	46,991	-0.02%
2019/09/04	4	40.51	7	40.77	41.25	-3	45,506	-0.01%
2019/09/03	3	40.27	14	41.34	39.80	-11	46,523	-0.02%
2019/09/02	6	39.70	15	39.72	40.00	-9	46,195	-0.02%
2019/08/30	5	39.30	14	39.63	39.05	-9	46,240	-0.02%
2019/08/29	83	39.34	0	0.00	39.05	83	46,775	0.18%
2019/08/28	4	38.71	0	0.00	38.85	4	46,957	0.01%
2019/08/27	19	38.95	0	0.00	38.55	19	47,307	0.04%
2019/08/26	10	38.85	1	39.10	38.80	9	47,564	0.02%
2019/08/23	6	40.49	2	41.60	40.65	4	47,781	0.01%
2019/08/22	18	41.09	37	40.84	41.10	-19	47,682	-0.04%
2019/08/21	11	39.73	8	39.49	39.55	3	46,899	0.01%
2019/08/20	4	39.95	6	40.53	39.90	-2	47,010	0.00%
2019/08/19	7	39.51	3	39.83	39.70	4	47,277	0.01%
2019/08/16	13	39.60	9	39.96	39.25	4	48,111	0.01%
2019/08/15	20	39.67	27	39.83	39.85	-7	48,224	-0.01%
2019/08/14	5	39.26	19	39.44	39.00	-14	47,799	-0.03%
2019/08/13	7	37.37	2	37.38	37.10	5	47,419	0.01%
2019/08/12	2	38.15	2	38.13	38.05	0	48,458	0.00%
2019/08/08	2	37.78	5	37.60	38.15	-3	49,224	-0.01%
2019/08/07	6	36.58	5	36.76	36.35	1	49,545	0.00%
2019/08/06	3	34.77	2	34.70	35.75	1	49,334	0.00%
2019/08/05	6	36.78	3	36.57	35.90	3	49,294	0.01%
2019/08/02	12	35.62	1	36.70	36.65	11	49,868	0.02%
2019/08/01	10	37.48	0	0.00	37.25	10	49,421	0.02%
2019/07/31	13	37.92	4	38.10	38.00	9	49,781	0.02%
2019/07/30	13	38.65	2	39.60	38.70	11	49,785	0.02%
2019/07/29	0	0.00	6	40.91	40.20	-6	50,021	-0.01%
2019/07/26	0	0.00	110	41.18	41.15	-110	50,057	-0.22%	大賣/鉅額交易
2019/07/25	0	0.00	11	40.86	40.60	-11	50,000	-0.02%
2019/07/24	10	39.76	18	40.09	39.50	-8	50,101	-0.02%
2019/07/23	21	40.61	0	0.00	40.20	21	50,660	0.04%
2019/07/22	4	40.86	9	40.98	41.75	-5	50,543	-0.01%
2019/07/19	21	41.03	15	41.08	40.60	6	50,467	0.01%
2019/07/18	5	39.36	33	39.06	39.50	-28	49,616	-0.06%
2019/07/17	4	37.33	26	37.77	37.15	-22	48,002	-0.05%
2019/07/16	16	37.43	5	37.45	36.85	11	47,536	0.02%
2019/07/15	0	0.00	3	37.35	37.20	-3	48,060	-0.01%
2019/07/12	10	37.12	1	37.90	36.70	9	48,068	0.02%
2019/07/11	4	37.55	45	37.20	37.50	-41	47,836	-0.09%
2019/07/10	3	35.80	1	36.15	35.80	2	47,672	0.00%
2019/07/09	33	35.76	1	35.50	35.30	32	47,496	0.07%
2019/07/08	15	37.09	0	0.00	37.15	15	47,678	0.03%
2019/07/05	6	37.30	2	37.65	37.45	4	48,388	0.01%
2019/07/04	3	37.25	5	37.29	37.30	-2	49,413	0.00%
2019/07/03	21	37.38	3	37.20	37.20	18	50,337	0.04%
2019/07/02	23	38.65	5	38.67	38.50	18	51,725	0.03%
2019/07/01	5	38.32	18	38.60	38.75	-13	52,740	-0.02%
2019/06/28	5	35.75	8	35.76	35.25	-3	52,305	-0.01%
2019/06/27	8	35.06	7	35.71	35.50	1	53,133	0.00%
2019/06/26	2	34.60	4	34.45	34.50	-2	53,161	0.00%
2019/06/25	0	0.00	39	34.29	34.00	-39	53,193	-0.07%
2019/06/24	2	34.25	5	34.30	34.60	-3	53,604	-0.01%
2019/06/21	18	35.43	7	35.17	34.55	11	54,627	0.02%
2019/06/20	35	35.21	38	35.47	35.40	-3	54,301	-0.01%
2019/06/19	1	34.15	10	33.73	34.75	-9	53,334	-0.02%
2019/06/18	7	31.40	4	31.43	31.60	3	52,857	0.01%
2019/06/17	5	31.89	5	31.97	32.00	0	53,956	0.00%
2019/06/14	9	32.24	4	32.39	31.80	5	54,160	0.01%
2019/06/13	11	32.91	26	32.78	32.60	-15	54,797	-0.03%
2019/06/12	24	33.61	7	33.04	32.95	17	54,846	0.03%
2019/06/11	6	32.59	8	32.93	33.50	-2	54,597	0.00%
2019/06/10	4	30.48	11	30.08	31.00	-7	53,189	-0.01%
2019/06/06	4	28.69	3	28.58	28.65	1	52,550	0.00%
2019/06/05	6	29.12	1	30.40	28.70	5	52,461	0.01%
2019/06/04	1	29.50	10	29.48	29.45	-9	52,060	-0.02%
2019/06/03	10	29.08	6	28.83	28.70	4	52,433	0.01%
2019/05/31	5	29.09	5	28.99	29.95	0	52,430	0.00%
2019/05/30	11	28.83	7	28.76	28.60	4	52,743	0.01%
2019/05/29	2	27.40	13	28.30	28.65	-11	52,975	-0.02%
2019/05/28	11	28.18	1	28.50	28.00	10	52,718	0.02%
2019/05/27	12	28.27	11	28.25	28.15	1	52,957	0.00%
2019/05/24	14	28.76	14	28.40	28.00	0	52,971	0.00%
2019/05/23	3	28.17	274	28.25	28.30	-271	52,209	-0.52%	大賣/鉅額交易
2019/05/22	11	31.41	16	31.58	30.45	-5	51,339	-0.01%
2019/05/21	12	30.72	9	30.56	31.15	3	50,851	0.01%
2019/05/20	21	30.99	20	30.75	30.45	1	50,485	0.00%
2019/05/17	18	32.91	15	33.23	31.60	3	49,911	0.01%
2019/05/16	23	35.51	7	36.11	34.70	16	48,884	0.03%
2019/05/15	4	36.23	12	36.40	37.50	-8	48,004	-0.02%
2019/05/14	11	35.35	5	35.10	35.00	6	47,407	0.01%
2019/05/13	2	35.20	5	35.34	35.80	-3	47,291	-0.01%
2019/05/10	8	34.34	10	35.20	34.40	-2	47,036	0.00%
2019/05/09	9	35.24	4	34.26	33.80	5	46,479	0.01%
2019/05/08	1	35.50	8	35.39	35.60	-7	46,563	-0.02%
2019/05/07	7	34.46	8	34.46	34.55	-1	46,466	0.00%
2019/05/06	7	32.49	4	32.79	33.05	3	46,278	0.01%
2019/05/03	4	34.88	5	34.75	34.80	-1	46,117	0.00%
2019/05/02	1	34.15	1	34.35	34.40	0	46,079	0.00%
2019/04/30	7	33.54	12	33.93	34.45	-5	46,322	-0.01%
2019/04/29	12	33.28	1	32.65	32.50	11	45,976	0.02%
2019/04/26	3	36.25	1	36.65	36.05	2	45,347	0.00%
2019/04/25	5	37.05	0	0.00	37.95	5	44,961	0.01%
2019/04/24	0	0.00	13	37.70	37.95	-13	44,559	-0.03%
2019/04/23	10	36.57	6	36.43	36.25	4	44,060	0.01%
2019/04/22	2	37.85	2	38.25	37.60	0	44,178	0.00%
2019/04/19	5	37.61	28	38.52	37.60	-23	44,972	-0.05%
2019/04/18	17	38.12	2	38.40	37.00	15	44,786	0.03%
2019/04/17	11	37.80	10	37.83	37.55	1	46,337	0.00%
2019/04/16	4	38.21	2	38.33	37.25	2	46,299	0.00%
2019/04/15	0	0.00	2	37.10	37.10	-2	46,543	0.00%
2019/04/12	12	36.92	6	36.51	36.70	6	47,031	0.01%
2019/04/11	3	37.05	4	36.61	36.25	-1	47,585	0.00%
2019/04/10	3	36.38	3	36.17	36.00	0	47,233	0.00%
2019/04/09	36	37.46	25	37.08	36.35	11	46,493	0.02%
2019/04/08	12	37.77	57	37.86	39.25	-45	46,201	-0.10%
2019/04/03	32	35.56	57	33.84	36.05	-25	44,730	-0.06%
2019/04/02	8	32.23	26	32.43	32.95	-18	43,720	-0.04%
2019/04/01	20	30.25	25	30.70	32.30	-5	43,301	-0.01%
2019/03/29	31	29.80	15	30.32	29.60	16	41,989	0.04%
2019/03/28	10	29.58	19	29.65	29.90	-9	41,685	-0.02%
2019/03/27	0	0.00	9	29.46	29.65	-9	42,032	-0.02%
2019/03/26	39	29.28	17	30.34	28.80	22	42,145	0.05%
2019/03/25	8	29.20	7	29.93	30.30	1	41,759	0.00%
2019/03/22	1	29.75	17	29.97	29.85	-16	42,580	-0.04%
2019/03/21	36	30.03	23	30.12	30.15	13	43,142	0.03%
2019/03/20	23	28.81	6	29.75	29.20	17	43,479	0.04%
2019/03/19	4	28.29	12	28.49	27.80	-8	43,091	-0.02%
2019/03/18	0	0.00	7	27.63	28.45	-7	43,621	-0.02%
2019/03/15	0	0.00	8	26.09	25.90	-8	44,889	-0.02%
2019/03/14	0	0.00	30	25.33	25.45	-30	45,411	-0.07%
2019/03/13	7	25.00	0	0.00	24.90	7	45,916	0.02%
2019/03/12	0	0.00	2	24.75	24.80	-2	46,127	0.00%
2019/03/11	3	25.00	0	0.00	24.40	3	46,637	0.01%
2019/03/08	7	24.56	0	0.00	24.90	7	47,477	0.01%
2019/03/07	0	0.00	4	25.06	25.25	-4	48,383	-0.01%
2019/03/06	0	0.00	1	24.60	24.65	-1	48,546	0.00%
2019/03/05	12	25.34	6	25.50	24.60	6	48,447	0.01%
2019/03/04	20	25.75	22	24.62	26.25	-2	48,144	0.00%
2019/02/27	10	24.20	13	24.55	24.10	-3	47,438	-0.01%
2019/02/26	1	24.70	2	24.78	24.25	-1	47,534	0.00%
2019/02/25	0	0.00	5	23.99	24.55	-5	47,565	-0.01%
2019/02/22	5	23.30	1	23.45	23.15	4	47,565	0.01%
2019/02/21	3	23.35	3	23.57	23.45	0	47,940	0.00%
2019/02/20	23	23.70	0	0.00	23.45	23	48,306	0.05%
2019/02/19	12	23.80	10	24.00	23.90	2	49,978	0.00%
2019/02/18	2	23.80	2	24.85	23.70	0	51,142	0.00%
2019/02/15	4	24.25	4	23.75	24.20	0	51,091	0.00%
2019/02/14	1	24.15	15	24.30	24.20	-14	51,262	-0.03%
2019/02/13	0	0.00	10	24.02	24.10	-10	51,254	-0.02%
2019/02/12	7	23.75	1	23.70	23.50	6	50,880	0.01%
2019/02/11	3	23.10	1	23.20	23.25	2	50,453	0.00%
2019/01/30	16	22.73	6	22.79	22.50	10	50,157	0.02%
2019/01/29	1	22.30	10	22.75	22.85	-9	49,844	-0.02%
2019/01/28	0	0.00	7	22.29	22.35	-7	49,256	-0.01%
2019/01/25	14	21.82	0	0.00	21.70	14	48,865	0.03%
2019/01/24	5	21.80	8	21.64	21.60	-3	48,687	-0.01%
2019/01/22	19	21.23	17	21.25	21.35	2	48,270	0.00%
2019/01/21	2	22.35	0	0.00	22.10	2	48,107	0.00%
2019/01/18	10	22.05	1	21.65	22.15	9	47,932	0.02%
2019/01/17	1	21.60	1	21.60	21.45	0	47,527	0.00%
2019/01/16	0	0.00	9	21.42	21.55	-9	47,486	-0.02%
2019/01/15	0	0.00	5	21.34	21.10	-5	47,224	-0.01%
2019/01/14	6	20.88	5	21.07	21.05	1	47,003	0.00%
2019/01/11	6	21.48	3	21.05	21.20	3	46,587	0.01%
2019/01/10	2	22.25	2	22.30	22.10	0	45,563	0.00%
2019/01/09	15	23.08	30	22.05	22.05	-15	45,111	-0.03%
2019/01/08	30	24.40	2	24.45	24.45	28	43,553	0.06%
2019/01/07	6	24.53	11	24.79	24.10	-5	43,384	-0.01%
2019/01/04	6	23.75	3	24.12	23.90	3	42,886	0.01%
2019/01/03	5	23.10	8	23.22	24.20	-3	42,612	-0.01%
2019/01/02	0	0.00	11	23.07	23.10	-11	42,096	-0.03%
2018/12/28	29	22.51	0	0.00	22.30	29	41,712	0.07%
2018/12/27	3	22.58	14	22.77	23.20	-11	41,775	-0.03%
2018/12/26	5	21.15	1	21.55	21.20	4	40,818	0.01%
2018/12/25	18	22.28	1	22.20	22.05	17	40,503	0.04%
2018/12/22	2	22.60	0	0.00	22.60	2	40,166	0.00%
2018/12/21	4	22.91	5	23.00	22.90	-1	40,995	0.00%
2018/12/20	2	22.35	20	22.36	22.95	-18	40,686	-0.04%
2018/12/19	15	23.18	9	23.48	22.25	6	40,167	0.01%
2018/12/18	5	22.69	26	22.79	23.10	-21	40,020	-0.05%
2018/12/17	13	23.18	13	22.70	22.45	0	39,933	0.00%
2018/12/14	12	22.69	5	23.40	22.60	7	39,015	0.02%
2018/12/13	22	23.17	12	23.19	22.95	10	38,567	0.03%
2018/12/12	13	24.22	21	24.13	24.20	-8	38,480	-0.02%
2018/12/11	7	24.62	6	24.57	24.65	1	39,611	0.00%
2018/12/10	18	23.89	24	24.25	24.45	-6	39,067	-0.02%
2018/12/07	0	0.00	38.1	22.85	23.35	-38.1	37,090	-0.10%
2018/12/06	56	22.00	26	22.46	21.25	30	36,201	0.08%
2018/12/05	2	22.10	5	22.90	22.90	-3	35,368	-0.01%
2018/12/04	5	23.05	6	22.58	22.55	-1	35,143	0.00%
2018/12/03	11	22.66	11	22.30	22.75	0	34,558	0.00%
2018/11/30	73	21.11	18	20.97	21.15	55	33,688	0.16%
2018/11/29	40	20.19	487	20.11	20.00	-447	32,619	-1.37%	大賣/鉅額交易
2018/11/28	13	19.86	6	19.86	19.95	7	32,253	0.02%
2018/11/27	0.1	20.00	22	19.38	20.00	-21.9	32,012	-0.07%
2018/11/26	0	0.00	50	19.06	18.75	-50	31,484	-0.16%
2018/11/23	9	18.53	12	18.88	18.70	-3	31,339	-0.01%
2018/11/22	76	19.50	0	0.00	18.65	76	31,097	0.24%
2018/11/21	15	19.98	10	19.85	20.05	5	30,694	0.02%
2018/11/20	0	0.00	6	19.77	19.95	-6	30,241	-0.02%
2018/11/16	116	19.85	4	19.46	19.65	112	30,298	0.37%	大買/鉅額交易
2018/11/15	1	17.65	12	18.49	18.70	-11	28,350	-0.04%
2018/11/14	4	16.75	0	0.00	17.00	4	26,927	0.01%
2018/11/13	0	0.00	1	16.20	16.85	-1	26,700	0.00%
2018/11/12	0	0.00	5	16.51	16.70	-5	26,521	-0.02%
2018/11/09	4	16.10	2	16.20	16.15	2	26,558	0.01%
2018/11/08	21	15.85	1	16.20	15.80	20	26,801	0.07%
2018/11/07	0	0.00	1	15.95	16.10	-1	27,035	0.00%
2018/11/06	2	15.90	0	0.00	15.45	2	27,593	0.01%
2018/11/05	0	0.00	1	16.00	16.00	-1	27,724	0.00%
2018/11/02	1	15.70	2	15.83	15.60	-1	28,102	0.00%
2018/11/01	0	0.00	2	15.40	15.60	-2	27,894	-0.01%
2018/10/31	0	0.00	1	15.20	15.05	-1	27,747	0.00%
2018/10/30	2	14.45	0	0.00	14.65	2	27,564	0.01%
2018/10/29	28	15.12	2	15.10	14.60	26	27,263	0.10%
2018/10/26	1	16.00	0	0.00	15.90	1	26,957	0.00%
2018/10/25	10	15.90	0	0.00	16.00	10	26,810	0.04%
2018/10/24	429	16.45	3	16.52	16.45	426	26,656	1.60%	大買/鉅額交易
2018/10/23	0	0.00	1	16.20	16.00	-1	26,467	0.00%
2018/10/22	1	16.25	0	0.00	16.35	1	26,571	0.00%
2018/10/19	12	15.97	0	0.00	16.20	12	26,532	0.05%
2018/10/18	0	0.00	7	16.35	16.60	-7	26,337	-0.03%
2018/10/17	0	0.00	5	16.22	16.05	-5	26,163	-0.02%
2018/10/16	4	16.34	1	16.50	15.85	3	25,958	0.01%
2018/10/15	2	16.18	1	16.25	16.30	1	25,623	0.00%
2018/10/12	5	16.45	9	16.13	16.45	-4	25,490	-0.02%
2018/10/11	14	15.97	22	16.09	15.80	-8	25,153	-0.03%
2018/10/09	16	17.92	0	0.00	17.55	16	24,461	0.07%
2018/10/05	2	19.28	10	18.59	18.65	-8	23,400	-0.03%
2018/10/04	2	19.10	0	0.00	19.15	2	22,736	0.01%
2018/10/03	11	19.60	75	19.69	19.50	-64	22,549	-0.28%
2018/10/02	24	19.62	39	19.63	19.55	-15	22,337	-0.07%
2018/10/01	30	20.05	0	0.00	20.15	30	21,979	0.14%
2018/09/28	105	20.37	30	20.16	20.05	75	21,947	0.34%	大買/
2018/09/27	37	19.79	38	19.89	19.55	-1	21,033	0.00%
2018/09/26	25	20.03	19	20.06	20.00	6	20,762	0.03%
2018/09/25	8	19.71	40	20.01	20.30	-32	20,528	-0.16%
2018/09/21	28	19.18	36	19.10	19.10	-8	19,851	-0.04%
2018/09/20	3	19.75	15	20.00	19.75	-12	18,981	-0.06%
2018/09/19	12	19.97	35	20.03	19.70	-23	18,655	-0.12%
2018/09/18	27	19.83	25	19.95	19.85	2	18,040	0.01%
2018/09/17	29	19.72	64	19.96	20.05	-35	17,160	-0.20%
2018/09/14	2	18.30	49	18.69	19.00	-47	14,851	-0.32%
2018/09/13	0	0.00	1	18.00	18.15	-1	14,092	-0.01%
2018/09/12	1	18.05	4	18.05	18.15	-3	13,716	-0.02%
2018/09/11	2	17.50	55	17.54	17.70	-53	13,564	-0.39%
2018/09/07	3	17.60	0	0.00	17.60	3	15,843	0.02%
2018/09/06	5	18.05	2	18.25	18.00	3	16,187	0.02%
2018/09/05	19	18.22	0	0.00	18.20	19	16,433	0.12%
2018/09/04	2	18.10	3	18.10	18.10	-1	16,252	-0.01%
2018/09/03	0	0.00	1	18.10	17.75	-1	15,655	-0.01%
2018/08/31	1	17.50	0	0.00	17.60	1	15,537	0.01%
2018/08/29	2	18.00	5	18.00	17.85	-3	15,551	-0.02%
2018/08/28	0	0.00	15	18.16	18.00	-15	15,641	-0.10%
2018/08/27	0	0.00	2	17.95	17.95	-2	15,741	-0.01%
2018/08/24	3	17.75	4	17.65	18.00	-1	15,638	-0.01%
2018/08/23	90	18.00	95	17.94	18.20	-5	15,332	-0.03%
2018/08/22	3	17.05	1	17.20	17.20	2	14,617	0.01%
2018/08/21	0	0.00	10	17.05	17.15	-10	14,688	-0.07%
2018/08/20	4	17.13	8	17.00	17.00	-4	14,688	-0.03%
2018/08/17	10	18.02	0	0.00	17.60	10	14,521	0.07%
2018/08/16	0	0.00	11	17.72	17.85	-11	14,172	-0.08%
2018/08/15	2	17.40	3	17.45	17.25	-1	13,676	-0.01%
2018/08/14	1	17.25	6	17.38	17.40	-5	13,305	-0.04%
2018/08/13	0	0.00	27	17.15	17.10	-27	13,070	-0.21%
2018/08/10	13	16.70	1	16.70	16.65	12	12,408	0.10%
2018/08/09	0	0.00	69	16.70	17.00	-69	12,170	-0.57%
2018/08/08	82	16.14	0	0.00	16.10	82	11,779	0.70%
2018/08/07	3	16.17	0	0.00	16.20	3	12,010	0.02%
2018/08/06	0	0.00	100	16.10	16.15	-100	12,129	-0.82%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/08/01	1	16.35	0	0.00	16.35	1	12,262	0.01%
2018/07/31	2	16.30	2	16.45	16.25	0	12,376	0.00%
2018/07/30	0	0.00	6	16.30	16.40	-6	12,401	-0.05%
2018/07/27	2	16.45	5	16.60	16.70	-3	12,434	-0.02%
2018/07/26	5	16.45	0	0.00	16.35	5	12,468	0.04%
2018/07/24	0	0.00	1	16.55	16.50	-1	12,665	-0.01%
2018/07/23	25	16.31	2	16.40	16.40	23	12,732	0.18%
2018/07/20	3	16.40	2	16.55	16.40	1	12,842	0.01%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/18	5	16.32	0	0.00	16.35	5	13,360	0.04%
2018/07/17	1	16.10	8	16.14	16.10	-7	13,385	-0.05%
2018/07/16	2	16.20	0	0.00	16.20	2	13,548	0.01%
2018/07/13	10	16.11	0	0.00	16.20	10	13,757	0.07%
2018/07/10	22	15.96	0	0.00	15.95	22	13,873	0.16%
2018/07/06	10	15.47	30	15.50	15.40	-20	14,054	-0.14%
2018/07/05	5	16.02	0	0.00	16.15	5	13,880	0.04%
2018/07/04	1	15.90	2	16.00	15.85	-1	13,881	-0.01%
2018/07/03	5	15.80	0	0.00	15.80	5	13,830	0.04%
2018/07/02	2	16.40	0	0.00	16.20	2	13,791	0.01%
2018/06/29	2	16.20	0	0.00	16.30	2	13,797	0.01%
2018/06/28	0	0.00	4	16.13	16.10	-4	13,784	-0.03%
2018/06/27	7	16.34	0	0.00	16.20	7	13,772	0.05%
2018/06/26	4	16.38	4	16.35	16.40	0	13,846	0.00%
2018/06/25	1	17.00	5	17.05	16.90	-4	13,926	-0.03%
2018/06/22	3	17.00	10	17.02	16.90	-7	14,169	-0.05%
2018/06/21	11	17.17	0	0.00	17.10	11	14,225	0.08%
2018/06/20	8	17.26	10	17.43	17.20	-2	14,345	-0.01%
2018/06/19	10	17.60	6	17.72	17.40	4	14,405	0.03%
2018/06/15	63	18.47	18	18.61	17.70	45	14,212	0.32%
2018/06/14	0	0.00	2	17.40	17.70	-2	12,301	-0.02%
2018/06/13	2	17.30	3	17.40	17.15	-1	12,135	-0.01%
2018/06/12	5	17.15	0	0.00	17.05	5	11,916	0.04%
2018/06/11	0	0.00	9	17.17	17.10	-9	12,169	-0.07%
2018/06/07	1	17.20	1	17.35	17.10	0	12,593	0.00%
2018/06/06	2	17.25	2	17.30	17.25	0	12,775	0.00%
2018/06/05	0	0.00	3.8	17.37	17.25	-3.8	12,917	-0.03%
2018/06/04	10	17.34	12	17.34	17.60	-2	13,377	-0.01%
2018/06/01	9	16.85	0	0.00	16.80	9	13,253	0.07%
2018/05/31	3	16.87	0	0.00	16.80	3	13,361	0.02%
2018/05/30	6	16.86	0	0.00	16.80	6	13,572	0.04%
2018/05/29	0	0.00	4	17.05	17.05	-4	13,743	-0.03%
2018/05/24	2	17.55	1	17.50	17.40	1	14,560	0.01%
2018/05/22	0	0.00	2	17.85	17.50	-2	15,826	-0.01%
2018/05/21	5	17.25	10	17.55	17.65	-5	16,406	-0.03%
2018/05/18	1	17.05	0	0.00	17.05	1	16,817	0.01%
2018/05/17	1	17.65	5	17.65	17.50	-4	17,382	-0.02%
2018/05/16	8	17.55	8	17.55	17.50	0	17,687	0.00%
2018/05/15	2	17.35	0	0.00	17.35	2	18,190	0.01%
2018/05/14	1	17.40	0	0.00	17.15	1	19,184	0.01%
2018/05/11	1	17.15	0	0.00	17.15	1	19,930	0.01%
2018/05/10	0	0.00	1	17.35	17.35	-1	20,996	0.00%
2018/05/09	9	17.30	5	17.38	17.15	4	21,965	0.02%
2018/05/08	7	17.09	0	0.00	17.20	7	24,181	0.03%
2018/05/03	3	17.28	2	17.35	17.25	1	28,152	0.00%
2018/05/02	3	17.07	0	0.00	17.05	3	29,687	0.01%
2018/04/30	6	16.87	1	17.10	16.80	5	29,843	0.02%
2018/04/27	1	16.45	0	0.00	16.50	1	30,038	0.00%
2018/04/26	9	16.96	2	16.95	16.60	7	30,253	0.02%
2018/04/25	10	16.10	8	16.18	16.80	2	30,650	0.01%
2018/04/24	13	16.87	12	17.20	16.90	1	30,719	0.00%
2018/04/23	3	18.03	0	0.00	17.95	3	31,375	0.01%
2018/04/20	0	0.00	5	17.90	18.25	-5	31,439	-0.02%
2018/04/18	11	18.22	6	18.38	18.05	5	31,638	0.02%
2018/04/17	0	0.00	14	18.45	18.05	-14	31,653	-0.04%
2018/04/13	0	0.00	4	18.83	18.75	-4	32,570	-0.01%
2018/04/12	4	18.70	17	18.41	18.65	-13	32,799	-0.04%
2018/04/11	3	18.00	0	0.00	18.00	3	32,798	0.01%
2018/04/10	0	0.00	12	18.18	18.10	-12	32,831	-0.04%
2018/04/09	2	18.25	3	18.10	18.15	-1	32,971	0.00%
2018/04/03	0	0.00	4	18.46	18.55	-4	33,070	-0.01%
2018/04/02	4	18.95	0	0.00	18.75	4	33,166	0.01%
2018/03/30	8	18.84	0	0.00	18.85	8	33,583	0.02%
2018/03/29	5	19.06	0	0.00	18.85	5	33,733	0.01%
2018/03/28	14	19.41	0	0.00	19.20	14	33,833	0.04%
2018/03/27	8	19.30	20	19.30	19.65	-12	33,767	-0.04%
2018/03/26	4	19.03	2	19.00	18.90	2	33,654	0.01%
2018/03/22	5	19.75	5	19.90	19.20	0	34,072	0.00%
2018/03/21	2	20.15	0	0.00	19.95	2	34,411	0.01%
2018/03/19	0	0.00	3	19.85	19.80	-3	34,878	-0.01%
2018/03/16	1	20.05	1	20.10	19.75	0	35,823	0.00%
2018/03/15	10	20.30	10	20.15	20.05	0	36,500	0.00%
2018/03/14	0	0.00	3	19.92	19.85	-3	36,260	-0.01%
2018/03/13	0	0.00	9	20.16	20.15	-9	36,428	-0.02%
2018/03/09	0	0.00	3	19.60	19.55	-3	36,757	-0.01%
2018/03/08	11	19.58	23	19.77	19.80	-12	36,560	-0.03%
2018/03/07	7	19.12	6	19.10	19.10	1	35,992	0.00%
2018/03/06	0	0.00	1	19.30	19.25	-1	35,838	0.00%
2018/03/05	4	19.18	15	19.56	18.80	-11	35,853	-0.03%
2018/03/02	14	19.60	2	19.70	19.55	12	35,579	0.03%
2018/03/01	0	0.00	8	20.46	20.15	-8	35,353	-0.02%
2018/02/27	0	0.00	8	20.01	20.20	-8	34,992	-0.02%
2018/02/26	9	20.16	33	20.38	19.90	-24	34,738	-0.07%
2018/02/23	117	20.76	103	20.40	20.20	14	34,638	0.04%	大買/大賣/
2018/02/22	1	20.55	16	20.55	20.60	-15	34,304	-0.04%
2018/02/21	2	19.90	5	19.56	19.90	-3	33,667	-0.01%
2018/02/12	35	18.97	6	19.41	18.50	29	33,096	0.09%
2018/02/09	18	18.31	76	18.55	19.00	-58	32,711	-0.18%
2018/02/08	12	19.10	1	19.20	18.70	11	32,221	0.03%
2018/02/07	97	19.92	3	19.70	19.35	94	31,995	0.29%
2018/02/06	51	19.55	12	19.83	19.05	39	31,452	0.12%
2018/02/05	4	20.14	7	20.07	21.00	-3	30,419	-0.01%
2018/02/02	19	20.80	11	21.22	20.90	8	29,702	0.03%
2018/02/01	14	21.28	30	21.33	21.10	-16	28,889	-0.06%
2018/01/31	39	20.68	16	20.50	21.20	23	28,550	0.08%
2018/01/30	4	20.11	17	19.96	19.60	-13	26,485	-0.05%
2018/01/29	9	18.97	8	19.19	19.80	1	25,279	0.00%
2018/01/26	71	19.01	5	19.10	18.55	66	24,190	0.27%
2018/01/25	1	18.15	8	18.42	18.60	-7	23,074	-0.03%
2018/01/19	5	18.05	3	18.07	17.85	2	20,467	0.01%
2018/01/18	20	18.00	6	18.07	17.85	14	19,948	0.07%
2018/01/17	18	17.79	20	17.83	17.90	-2	19,607	-0.01%
2018/01/15	7	17.28	0	0.00	17.10	7	18,568	0.04%
2018/01/12	0	0.00	1	17.55	17.50	-1	18,286	-0.01%
2018/01/11	6	17.08	0	0.00	17.30	6	17,938	0.03%
2018/01/10	0	0.00	5	17.00	16.85	-5	17,791	-0.03%
2018/01/09	8	17.49	5	17.51	17.30	3	17,540	0.02%
2018/01/03	2	16.65	7	16.69	16.60	-5	16,023	-0.03%

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－14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－17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－18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

土銀券商分點個股進出
土銀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

土銀 券商分點個股進出 土銀 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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析