欣興 (3037)-日盛-桃園券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
182.0
漲跌
▼2.0
漲幅
-1.09%
成交量
7,722張
產業
上市電子零組件類股
2743人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－日盛-桃園券商分點個股進出

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

日盛-桃園券商分點個股進出
日盛-桃園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
2023/04/07	2	145.00	3	144.67	144.50	-1	24,146	0.00%
2023/04/06	14.1	144.11	2	144.75	144.00	12.1	24,192	0.05%
2023/03/31	2.1	148.71	22	148.59	147.50	-19.9	24,432	-0.08%
2023/03/30	8.3	146.89	35.4	147.41	147.50	-27.1	24,442	-0.11%
2023/03/29	2	140.25	10	140.00	140.50	-8	24,829	-0.03%
2023/03/28	16	140.97	22	140.07	138.50	-6	25,628	-0.02%
2023/03/27	4	145.63	14	146.82	145.50	-10	25,225	-0.04%
2023/03/24	18	148.75	24.4	148.35	148.00	-6.4	25,244	-0.03%
2023/03/23	5	144.00	30.6	142.49	146.00	-25.6	24,511	-0.10%
2023/03/22	21.4	140.83	25.1	141.22	140.00	-3.7	24,185	-0.02%
2023/03/21	3	138.67	53.8	138.55	138.50	-50.8	24,170	-0.21%
2023/03/20	0	0.00	11.3	134.66	135.50	-11.3	23,881	-0.05%
2023/03/17	0	0.00	2	133.00	134.00	-2	24,105	-0.01%
2023/03/16	1.1	130.00	12	130.58	129.50	-11	24,434	-0.04%
2023/03/15	2	131.75	1.4	131.48	131.00	0.6	25,342	0.00%
2023/03/14	1	131.50	2	131.00	130.50	-1	25,725	0.00%
2023/03/13	1	131.00	2	130.75	133.50	-1	26,381	0.00%
2023/03/10	2.7	132.23	6.4	132.09	131.50	-3.7	26,488	-0.01%
2023/03/09	3.9	136.79	2.2	136.55	136.00	1.7	27,683	0.01%
2023/03/08	2.1	135.39	7	137.07	137.00	-4.9	27,666	-0.02%
2023/03/07	5.1	136.20	0	0.00	136.50	5.1	27,869	0.02%
2023/03/06	3	138.17	9.4	138.44	138.50	-6.4	27,852	-0.02%
2023/03/03	16.1	137.37	24.5	136.90	136.50	-8.4	28,013	-0.03%
2023/03/02	10.5	130.19	25	132.00	134.00	-14.5	27,673	-0.05%
2023/03/01	8.1	128.23	6	129.42	131.50	2.1	27,695	0.01%
2023/02/24	65.2	130.10	17	130.21	128.00	48.2	27,536	0.17%
2023/02/23	24	133.94	2	134.25	134.00	22	27,064	0.08%
2023/02/22	12.2	134.70	15	134.70	133.50	-2.8	27,349	-0.01%
2023/02/21	10	137.00	13	136.08	137.50	-3	27,513	-0.01%
2023/02/20	14	136.82	8	136.81	136.50	6	27,910	0.02%
2023/02/17	12	135.58	14	136.25	136.00	-2	28,466	-0.01%
2023/02/16	30	138.68	45.1	138.71	138.50	-15.1	29,275	-0.05%
2023/02/15	7.9	135.16	11	134.09	137.50	-3.1	30,468	-0.01%
2023/02/14	3	131.00	5	131.70	131.50	-2	30,890	-0.01%
2023/02/13	3	128.67	1	129.00	128.50	2	32,245	0.01%
2023/02/10	4.2	130.36	2	129.50	129.00	2.2	33,137	0.01%
2023/02/09	0	0.00	1	132.00	132.50	-1	33,431	0.00%
2023/02/08	26	131.38	9.5	131.27	131.50	16.5	33,774	0.05%
2023/02/07	15	130.37	2.7	130.75	130.00	12.4	33,943	0.04%
2023/02/06	19.4	130.71	9	130.61	129.00	10.4	34,204	0.03%
2023/02/03	20.1	139.65	11	137.91	137.00	9.1	34,062	0.03%
2023/02/02	47.1	143.00	89.1	143.25	143.50	-42	34,277	-0.12%
2023/02/01	4	139.50	34.7	140.62	141.50	-30.7	34,457	-0.09%
2023/01/31	12	135.79	4.2	136.38	136.50	7.8	34,564	0.02%
2023/01/30	13.1	131.99	15.2	131.70	136.00	-2.1	35,279	-0.01%
2023/01/17	11.5	126.74	14	126.64	127.00	-2.5	35,331	-0.01%
2023/01/16	2	129.25	3	130.17	128.00	-1	36,209	0.00%
2023/01/13	5.1	127.39	6	127.92	126.00	-0.9	36,404	0.00%
2023/01/12	1	127.48	0	0.00	125.00	1	36,934	0.00%
2023/01/11	2.5	127.40	5	127.40	128.00	-2.5	37,413	-0.01%
2023/01/10	1	126.00	9	126.06	126.50	-8	37,953	-0.02%
2023/01/09	10	125.05	16	125.84	127.50	-6	38,592	-0.02%
2023/01/06	7	123.43	7.9	122.25	123.00	-0.9	38,463	0.00%
2023/01/05	12	118.96	0	0.00	119.00	12	38,437	0.03%
2023/01/04	9.1	119.12	4	119.35	120.00	5.1	38,524	0.01%
2023/01/03	1	121.50	3	121.33	122.00	-2	38,642	-0.01%
2022/12/30	10	120.55	3	120.50	120.00	7	38,893	0.02%
2022/12/29	3.1	121.66	2	120.28	121.50	1.1	38,945	0.00%
2022/12/28	20	121.00	3	121.50	120.00	17	39,277	0.04%
2022/12/27	7	123.00	0	0.00	122.50	7	39,633	0.02%
2022/12/26	4	122.88	0	0.00	123.00	4	39,842	0.01%
2022/12/23	7.1	123.98	18	121.47	125.00	-10.9	40,196	-0.03%
2022/12/22	31.3	122.29	5	121.80	122.00	26.3	40,091	0.07%
2022/12/21	40.2	121.73	32	121.66	120.50	8.2	40,102	0.02%
2022/12/20	42.5	130.09	18	129.03	126.50	24.5	39,454	0.06%
2022/12/19	5.2	140.11	0	0.00	140.50	5.2	38,921	0.01%
2022/12/16	15	142.73	2	143.25	142.00	13	38,881	0.03%
2022/12/15	10	146.50	12	148.13	149.00	-2	38,834	-0.01%
2022/12/14	16.6	146.18	1	147.50	147.50	15.6	38,939	0.04%
2022/12/13	7.3	149.89	14.5	150.53	146.00	-7.2	39,001	-0.02%
2022/12/12	2	149.25	10	148.20	150.00	-8	38,827	-0.02%
2022/12/09	20.3	150.22	14.3	149.55	149.50	5.9	39,005	0.02%
2022/12/08	14.6	149.20	7	148.21	149.50	7.6	38,854	0.02%
2022/12/07	45.6	152.94	13.2	153.56	150.00	32.4	38,833	0.08%
2022/12/06	8	165.69	9	164.78	163.00	-1	38,234	0.00%
2022/12/05	27	165.57	56.1	165.75	166.00	-29.1	38,054	-0.08%
2022/12/02	9	160.28	8	160.50	160.50	1	37,559	0.00%
2022/12/01	56	163.31	42.3	163.10	159.50	13.7	37,807	0.04%
2022/11/30	6.4	153.93	6	152.50	155.50	0.4	36,551	0.00%
2022/11/29	5	151.80	4	151.38	151.00	1	36,655	0.00%
2022/11/28	5.1	154.52	11	155.27	155.50	-5.9	36,801	-0.02%
2022/11/25	10	157.75	5	158.10	156.50	5	37,569	0.01%
2022/11/24	5	155.70	7	156.29	157.50	-2	37,308	-0.01%
2022/11/23	13	155.19	6.2	156.23	153.50	6.8	37,153	0.02%
2022/11/22	8	156.81	3	158.17	156.00	5	37,179	0.01%
2022/11/21	12	155.71	9.1	157.32	157.00	2.9	37,057	0.01%
2022/11/18	25	157.72	29.2	155.58	154.00	-4.1	36,990	-0.01%
2022/11/17	12.1	159.83	5.1	159.03	158.50	7	36,745	0.02%
2022/11/16	31	159.40	39.1	160.01	161.50	-8.1	36,811	-0.02%
2022/11/15	9	159.61	19.2	160.03	161.00	-10.2	36,767	-0.03%
2022/11/14	66	161.23	44	159.73	158.50	22	36,487	0.06%
2022/11/11	16	158.31	198.3	160.89	158.00	-182.3	35,903	-0.51%	大賣/鉅額交易
2022/11/10	38	145.43	32	144.67	147.00	6	34,562	0.02%
2022/11/09	36	141.47	42.2	142.60	145.00	-6.2	34,019	-0.02%
2022/11/08	19	134.21	31.2	133.81	133.00	-12.2	33,249	-0.04%
2022/11/07	4	128.50	2	127.25	128.00	2	32,763	0.01%
2022/11/04	5	125.60	8.2	127.57	129.00	-3.2	32,663	-0.01%
2022/11/03	2.2	127.73	3	127.67	127.50	-0.8	32,429	0.00%
2022/11/02	6.3	126.82	20.3	127.82	127.50	-14	32,426	-0.04%
2022/11/01	1.2	124.50	55.1	124.81	125.00	-53.9	32,127	-0.17%
2022/10/31	7	123.86	17.2	124.71	124.50	-10.2	32,406	-0.03%
2022/10/28	14	122.14	24	122.83	122.50	-10	32,386	-0.03%
2022/10/27	9	120.22	8.1	120.93	120.50	0.9	32,343	0.00%
2022/10/26	39.1	118.64	34	119.12	118.50	5.1	32,566	0.02%
2022/10/25	27.2	121.97	42.1	122.29	121.50	-14.9	32,418	-0.05%
2022/10/24	20	122.95	26.1	123.56	122.00	-6.1	32,909	-0.02%
2022/10/21	13.3	118.21	15	117.33	116.50	-1.8	33,140	-0.01%
2022/10/20	35	116.97	10	116.40	116.50	25	33,587	0.07%
2022/10/19	61	124.38	44	123.86	122.50	17	33,184	0.05%
2022/10/18	4.7	121.12	2	122.75	121.00	2.7	32,816	0.01%
2022/10/17	14	114.54	11.2	115.99	119.50	2.8	32,568	0.01%
2022/10/14	2	114.50	11	117.00	118.00	-9	32,329	-0.03%
2022/10/13	2.2	109.14	4	109.38	107.50	-1.8	32,698	-0.01%
2022/10/12	24	112.83	22	112.27	113.00	2	32,790	0.01%
2022/10/11	8	113.37	8	114.56	112.00	0	32,949	0.00%
2022/10/07	8.5	120.85	1	122.00	120.00	7.5	33,045	0.02%
2022/10/06	11	122.14	14	123.32	123.50	-3	33,041	-0.01%
2022/10/05	12	124.21	13	122.92	121.50	-1	33,122	0.00%
2022/10/04	8	119.44	13.1	120.74	122.50	-5.1	32,909	-0.02%
2022/10/03	14	116.86	13.1	117.43	117.50	0.9	32,733	0.00%
2022/09/30	6	113.75	12.2	114.18	117.50	-6.2	33,043	-0.02%
2022/09/29	9	114.06	22	115.77	113.00	-13	33,152	-0.04%
2022/09/28	13.2	117.24	6.3	117.16	115.00	6.9	33,183	0.02%
2022/09/27	6.3	120.66	6	121.67	123.50	0.3	33,283	0.00%
2022/09/26	1.1	119.14	8.5	120.45	118.00	-7.4	33,442	-0.02%
2022/09/23	1.2	124.41	1	124.00	123.00	0.2	33,728	0.00%
2022/09/22	5.1	124.31	14	123.93	124.00	-8.9	33,827	-0.03%
2022/09/21	0	127.50	2	127.75	127.50	-2	33,785	-0.01%
2022/09/20	27.1	129.13	14	129.43	129.00	13.1	34,024	0.04%
2022/09/19	4	132.00	5	132.10	131.50	-1	34,086	0.00%
2022/09/16	6	131.42	5	132.80	130.00	1	34,195	0.00%
2022/09/15	4.1	134.01	2	134.25	133.00	2.1	34,302	0.01%
2022/09/14	6.2	134.36	8	134.38	135.50	-1.8	34,700	-0.01%
2022/09/13	12.6	139.73	8	139.63	139.00	4.6	34,961	0.01%
2022/09/12	8	143.88	10.2	143.10	142.50	-2.2	35,100	-0.01%
2022/09/08	5.2	139.34	6	139.50	139.50	-0.9	36,276	0.00%
2022/09/07	13.3	135.17	10.1	135.53	139.00	3.2	37,968	0.01%
2022/09/06	9	139.39	4	140.37	139.00	5	38,164	0.01%
2022/09/05	8.1	139.57	6	140.83	138.00	2.1	38,203	0.01%
2022/09/02	129	138.07	41	139.91	138.50	88	38,114	0.23%	大買/
2022/09/01	84.6	142.72	21	141.24	138.00	63.6	37,632	0.17%
2022/08/31	2	151.00	3	151.33	151.50	-1	36,962	0.00%
2022/08/30	10	153.00	4	152.50	153.00	6	37,023	0.02%
2022/08/29	3.2	149.41	1.1	149.05	151.50	2.1	37,115	0.01%
2022/08/26	7.5	157.37	9.2	157.49	156.50	-1.7	36,956	0.00%
2022/08/25	45.2	155.83	4.2	155.12	154.50	41	37,138	0.11%
2022/08/24	5	154.20	10.3	152.97	154.50	-5.3	37,485	-0.01%
2022/08/23	31	156.65	19	159.04	154.50	12	37,409	0.03%
2022/08/22	24.3	164.91	32	165.89	163.50	-7.7	37,361	-0.02%
2022/08/19	28.2	161.21	29.6	161.88	163.50	-1.4	37,206	0.00%
2022/08/18	34	157.46	33.9	156.91	160.00	0.2	37,362	0.00%
2022/08/17	40.1	159.86	34	160.35	159.00	6.1	37,299	0.02%
2022/08/16	13	162.31	104	161.54	162.50	-91	37,334	-0.24%	大賣/
2022/08/15	18	162.61	47	164.54	163.50	-29	37,170	-0.08%
2022/08/12	12.1	156.37	26	157.13	158.00	-13.9	36,528	-0.04%
2022/08/11	35	153.70	36	154.04	152.50	-1	36,305	0.00%
2022/08/10	12	152.71	7	152.14	150.00	5	36,250	0.01%
2022/08/09	39.1	152.90	37	153.74	154.00	2.1	36,220	0.01%
2022/08/08	20	149.90	15.5	149.35	153.00	4.5	36,151	0.01%
2022/08/05	35.1	150.77	41.5	151.03	150.50	-6.4	36,140	-0.02%
2022/08/04	24	145.59	17	146.59	146.00	7	35,785	0.02%
2022/08/03	121.3	147.85	19	148.76	147.50	102.3	35,343	0.29%	大買/鉅額交易
2022/08/02	43.5	148.75	49.5	147.23	148.00	-6	35,063	-0.02%
2022/08/01	29.8	155.24	21	155.14	155.00	8.8	34,607	0.03%
2022/07/29	52.5	158.56	29	158.53	158.50	23.5	34,030	0.07%
2022/07/28	62.6	164.12	13.6	163.64	162.00	49.1	33,366	0.15%
2022/07/27	25	172.60	33	175.27	179.50	-8	32,397	-0.02%
2022/07/26	16.2	169.19	10	168.80	170.00	6.2	31,648	0.02%
2022/07/25	21.2	175.31	21	174.81	176.00	0.2	31,695	0.00%
2022/07/22	6.6	178.19	12.4	177.68	177.00	-5.8	32,085	-0.02%
2022/07/21	28	175.46	19	175.26	177.50	9	32,633	0.03%
2022/07/20	24	169.60	44.5	169.18	170.50	-20.5	32,356	-0.06%
2022/07/19	24.9	165.83	30	165.27	164.00	-5.1	31,985	-0.02%
2022/07/18	41	161.83	32	162.03	163.50	9	31,886	0.03%
2022/07/15	10	155.25	37	155.57	156.50	-27	31,603	-0.09%
2022/07/14	4	153.00	18	151.53	153.50	-14	31,402	-0.04%
2022/07/13	20	155.43	24	153.40	149.50	-4	31,220	-0.01%
2022/07/12	8.1	151.04	4	151.38	148.50	4.1	31,142	0.01%
2022/07/11	47	156.45	40.7	155.25	153.00	6.3	31,094	0.02%
2022/07/08	23.3	158.19	18	159.61	157.50	5.3	30,828	0.02%
2022/07/07	26.2	151.81	31	155.44	156.50	-4.8	30,399	-0.02%
2022/07/06	39.2	150.39	42	151.74	147.50	-2.8	30,012	-0.01%
2022/07/05	50	151.53	49	153.19	153.50	1	29,996	0.00%
2022/07/04	40	150.14	42	151.39	149.00	-2	29,582	-0.01%
2022/07/01	49	148.58	54	150.03	146.00	-5	29,430	-0.02%
2022/06/30	23	157.76	24	159.75	158.50	-1	29,122	0.00%
2022/06/29	13	162.19	15	161.20	162.50	-2	29,127	-0.01%
2022/06/28	33	160.23	13	161.27	161.00	20	29,070	0.07%
2022/06/27	13.3	166.73	33.9	166.76	167.50	-20.6	29,029	-0.07%
2022/06/24	27	160.81	26	162.69	160.50	1	28,920	0.00%
2022/06/23	39	158.69	38	159.97	159.00	1	28,778	0.00%
2022/06/22	38	159.99	30	159.98	158.00	8	28,839	0.03%
2022/06/21	13	167.15	24.3	166.45	169.50	-11.3	28,464	-0.04%
2022/06/20	10.2	159.97	6.3	163.56	157.50	3.9	28,086	0.01%
2022/06/17	30.3	163.52	37.6	163.90	166.00	-7.3	27,775	-0.03%
2022/06/16	75.1	175.53	66.4	173.69	165.50	8.7	26,598	0.03%
2022/06/15	36.4	195.24	23	190.00	183.00	13.4	24,896	0.05%
2022/06/14	25.3	198.93	19	200.26	201.50	6.3	24,619	0.03%
2022/06/13	20	200.20	16	200.75	200.00	4	24,809	0.02%
2022/06/10	15.1	204.61	17	204.88	206.50	-1.9	25,100	-0.01%
2022/06/09	37	207.31	38	206.86	206.50	-1	25,540	0.00%
2022/06/08	14.1	202.99	17	204.59	204.50	-2.9	25,585	-0.01%
2022/06/07	27.3	201.93	28	200.98	200.00	-0.7	25,898	0.00%
2022/06/06	22	204.73	13	205.12	203.50	9	26,165	0.03%
2022/06/02	11	203.99	5.1	203.01	203.50	5.9	26,590	0.02%
2022/06/01	49.2	207.16	24	207.23	205.50	25.2	26,890	0.09%
2022/05/31	13	215.04	14.3	214.84	215.50	-1.3	26,755	0.00%
2022/05/30	13.1	212.02	44.1	211.58	213.00	-31	26,804	-0.12%
2022/05/27	27.3	203.94	18	202.19	201.50	9.3	26,707	0.03%
2022/05/26	69.1	204.88	26	205.29	201.50	43.1	27,153	0.16%
2022/05/25	8.1	212.09	18.2	210.79	213.00	-10.2	27,629	-0.04%
2022/05/24	34.6	209.48	11	212.14	204.00	23.6	28,654	0.08%
2022/05/23	7	217.50	6	218.92	216.00	1	28,816	0.00%
2022/05/20	15	219.50	14	218.89	217.00	1	29,177	0.00%
2022/05/19	13	216.46	13	217.35	219.00	0	29,942	0.00%
2022/05/18	10.1	224.04	12	223.50	222.50	-1.9	30,060	-0.01%
2022/05/17	26	216.40	28.1	218.45	219.50	-2.1	30,272	-0.01%
2022/05/16	10.2	217.53	17.2	217.33	214.50	-7	30,309	-0.02%
2022/05/13	17	214.47	22.2	215.00	215.00	-5.2	30,139	-0.02%
2022/05/12	22.1	211.15	20	211.45	208.50	2.1	30,285	0.01%
2022/05/11	4	214.00	4	211.50	212.00	0	30,484	0.00%
2022/05/10	15	211.77	16	209.63	216.50	-1	30,940	0.00%
2022/05/09	20	213.83	37	212.18	211.00	-17	30,922	-0.05%
2022/05/06	13.1	208.85	19	210.42	208.00	-5.9	30,785	-0.02%
2022/05/05	23	223.63	22.1	223.16	218.00	1	30,673	0.00%
2022/05/04	15.1	218.61	19.2	218.07	217.50	-4.1	30,545	-0.01%
2022/05/03	9	212.83	10	214.40	213.50	-1	30,705	0.00%
2022/04/29	41	210.13	51	212.26	213.00	-10	31,125	-0.03%
2022/04/28	23.2	209.42	21.1	210.58	205.50	2.1	30,759	0.01%
2022/04/27	31.5	206.52	36.2	207.70	216.50	-4.7	30,313	-0.02%
2022/04/26	13.1	200.61	10.3	200.53	199.50	2.7	29,572	0.01%
2022/04/25	29.2	202.41	26.1	202.70	202.00	3.1	29,559	0.01%
2022/04/22	12.3	210.90	3	211.00	210.00	9.3	29,503	0.03%
2022/04/21	10	217.90	4	219.25	220.00	6	29,467	0.02%
2022/04/20	10.1	219.06	6	219.08	220.00	4.1	29,621	0.01%
2022/04/19	4.1	211.25	4.1	211.27	210.50	0	29,648	0.00%
2022/04/18	16	207.66	16	203.81	206.50	0	29,942	0.00%
2022/04/15	15.8	208.32	8	206.63	205.00	7.8	30,175	0.03%
2022/04/14	9	218.78	6	217.58	217.50	3	30,373	0.01%
2022/04/13	3.2	214.39	0	0.00	216.50	3.2	30,535	0.01%
2022/04/12	7.5	217.17	6.3	216.79	215.00	1.2	30,631	0.00%
2022/04/11	66	216.68	10	214.55	213.50	56	30,835	0.18%
2022/04/08	12	229.21	2	229.50	231.00	10	30,643	0.03%
2022/04/07	12.2	232.04	13	229.69	227.00	-0.9	30,609	0.00%
2022/04/06	10.2	232.19	4	235.63	230.50	6.2	30,340	0.02%
2022/04/01	7.1	243.31	8	244.44	243.50	-0.9	30,397	0.00%
2022/03/31	18.2	248.82	8.6	247.72	249.00	9.6	30,462	0.03%
2022/03/30	19	249.55	49	249.10	248.50	-30	31,026	-0.10%
2022/03/29	10	243.85	7	245.00	244.00	3	30,997	0.01%
2022/03/28	8	240.38	8.1	241.51	241.00	-0.1	30,908	0.00%
2022/03/25	7	241.21	26.2	241.85	246.00	-19.2	30,920	-0.06%
2022/03/24	18	238.61	11.3	238.32	238.50	6.7	31,276	0.02%
2022/03/23	13	237.88	12.1	238.74	239.00	0.9	31,287	0.00%
2022/03/22	11	229.18	15	228.97	232.00	-4	31,155	-0.01%
2022/03/21	7.6	226.86	10	225.85	226.00	-2.5	31,103	-0.01%
2022/03/18	27.6	219.47	23	220.24	219.50	4.6	31,121	0.01%
2022/03/17	6.5	223.19	12	223.96	225.50	-5.5	31,208	-0.02%
2022/03/16	14.3	214.09	9	214.56	212.50	5.3	31,179	0.02%
2022/03/15	33.6	218.58	18	220.28	217.50	15.6	31,113	0.05%
2022/03/14	21.2	226.28	7	226.64	225.00	14.2	31,009	0.05%
2022/03/11	25	235.58	3	235.83	235.50	22	30,728	0.07%
2022/03/10	25.1	239.12	21	239.02	241.00	4.1	30,780	0.01%
2022/03/09	16	222.09	16	224.34	227.00	0	30,999	0.00%
2022/03/08	35.7	220.85	23.1	222.19	216.00	12.6	30,961	0.04%
2022/03/07	58.8	225.00	9.1	223.17	222.00	49.7	31,407	0.16%
2022/03/04	17.1	247.91	13	246.58	245.00	4.1	31,477	0.01%
2022/03/03	7.2	251.36	4	247.88	246.00	3.1	31,984	0.01%
2022/03/02	6.2	244.27	8.4	245.17	250.00	-2.2	32,633	-0.01%
2022/03/01	12.4	254.00	8.3	248.73	246.50	4.1	32,721	0.01%
2022/02/25	25.6	257.03	28.3	257.64	254.00	-2.7	32,163	-0.01%
2022/02/24	37.9	245.67	79.4	245.55	243.00	-41.5	31,324	-0.13%
2022/02/23	11.4	236.54	8.1	237.43	240.50	3.3	30,098	0.01%
2022/02/21	15.5	239.00	11.5	238.80	237.50	3.9	29,981	0.01%
2022/02/18	33	242.62	43.8	242.10	242.00	-10.8	29,739	-0.04%
2022/02/17	18	234.81	19.7	234.84	234.50	-1.7	29,288	-0.01%
2022/02/16	17	233.27	43.9	233.51	233.50	-26.8	29,726	-0.09%
2022/02/15	14.1	223.12	10	224.25	222.50	4.1	29,955	0.01%
2022/02/14	5	216.10	15	217.53	217.50	-10	30,312	-0.03%
2022/02/11	8.1	222.01	11.1	220.93	222.00	-3	30,787	-0.01%
2022/02/10	25	220.94	22	219.05	217.50	3	31,135	0.01%
2022/02/09	18.4	218.72	25	217.62	221.50	-6.6	31,084	-0.02%
2022/02/08	11.1	206.37	8	205.50	205.50	3.1	31,235	0.01%
2022/02/07	17.3	204.68	5	203.60	203.00	12.3	31,609	0.04%
2022/01/26	9.1	201.00	9	201.00	200.00	0.1	32,474	0.00%
2022/01/25	17	200.85	13	201.88	200.50	4	33,702	0.01%
2022/01/24	15	201.23	15	198.57	207.00	0	34,432	0.00%
2022/01/21	25.3	208.85	20	208.80	201.00	5.3	35,464	0.01%
2022/01/20	9	217.50	7	216.93	222.00	2	36,943	0.01%
2022/01/19	10	215.00	7	216.86	215.50	3	37,518	0.01%
2022/01/18	20	225.33	17	224.68	222.00	3	38,503	0.01%
2022/01/17	12.6	222.12	8.2	222.94	221.50	4.4	39,119	0.01%
2022/01/14	15.1	215.10	14.1	215.56	220.00	1	39,465	0.00%
2022/01/13	10	217.35	8	216.56	218.00	2	39,962	0.01%
2022/01/12	16	214.47	25.2	215.01	216.00	-9.2	41,611	-0.02%
2022/01/11	21	210.10	36	209.42	208.50	-15	42,418	-0.04%
2022/01/10	25.6	211.52	13	210.92	209.50	12.5	42,602	0.03%
2022/01/07	11.1	218.45	6	216.33	217.50	5.1	42,644	0.01%
2022/01/06	15.2	223.44	7	221.79	221.00	8.2	42,499	0.02%
2022/01/05	11.2	232.91	7	233.57	230.00	4.2	42,443	0.01%
2022/01/04	19.3	234.49	14.1	234.08	237.00	5.2	42,333	0.01%
2022/01/03	5	234.00	5.1	236.67	231.00	-0.1	42,224	0.00%
2021/12/30	14.1	231.96	13.5	231.96	231.00	0.6	42,145	0.00%
2021/12/29	6.3	236.33	4	237.25	233.00	2.3	42,103	0.01%
2021/12/28	11	238.09	6	238.00	239.00	5	42,363	0.01%
2021/12/27	23.6	241.55	18.1	240.95	236.00	5.5	42,571	0.01%
2021/12/24	34.1	239.07	11.4	238.69	239.00	22.7	42,333	0.05%
2021/12/23	19.2	235.88	33.4	236.02	240.00	-14.2	42,380	-0.03%
2021/12/22	12.3	226.50	25.3	226.30	227.50	-13	41,890	-0.03%
2021/12/21	34	217.22	9.1	220.56	222.50	24.9	41,888	0.06%
2021/12/20	15.1	219.99	9	221.17	218.00	6.1	42,008	0.01%
2021/12/17	35.2	223.79	36	226.14	222.00	-0.8	41,913	0.00%
2021/12/16	11.2	222.80	14.5	224.27	225.00	-3.4	41,271	-0.01%
2021/12/15	16	220.59	21.1	219.99	221.50	-5.1	41,202	-0.01%
2021/12/14	23.2	217.16	15	217.83	216.00	8.2	41,149	0.02%
2021/12/13	23	222.78	6	222.42	220.50	17	41,250	0.04%
2021/12/10	29	220.21	50.4	222.58	224.50	-21.4	41,011	-0.05%
2021/12/09	42.2	223.60	15.1	223.07	218.00	27.1	40,704	0.07%
2021/12/08	14	222.43	23.2	222.78	221.00	-9.2	40,307	-0.02%
2021/12/07	23.4	222.72	22.2	221.45	216.50	1.2	40,093	0.00%
2021/12/06	17	218.29	19.1	218.01	219.00	-2.1	39,898	-0.01%
2021/12/03	17	215.74	17.1	215.60	217.50	-0.1	40,230	0.00%
2021/12/02	28.9	217.91	25	218.36	213.00	3.9	40,435	0.01%
2021/12/01	17.2	223.06	13	224.15	223.50	4.2	40,183	0.01%
2021/11/30	40.1	222.38	37.3	225.17	228.00	2.8	40,365	0.01%
2021/11/29	18	208.28	25.2	208.62	213.00	-7.2	39,603	-0.02%
2021/11/26	24.1	207.34	27.2	209.78	207.50	-3.1	39,141	-0.01%
2021/11/25	38.5	206.35	45.3	207.37	210.50	-6.8	38,392	-0.02%
2021/11/24	14.3	198.88	13.6	199.09	198.50	0.7	37,769	0.00%
2021/11/23	13	196.85	18.2	196.29	197.00	-5.2	37,719	-0.01%
2021/11/22	7.2	194.33	6.1	192.89	196.00	1.1	37,712	0.00%
2021/11/19	1	194.50	6.1	195.25	195.50	-5.1	37,944	-0.01%
2021/11/18	14.4	192.45	10	194.10	192.50	4.4	37,931	0.01%
2021/11/17	8	196.50	7	195.00	198.00	1	37,752	0.00%
2021/11/16	23.1	194.52	23	195.83	195.00	0.1	37,770	0.00%
2021/11/15	19.2	200.64	33.1	201.16	196.00	-13.9	37,550	-0.04%
2021/11/12	22	202.68	61.4	200.45	202.00	-39.4	37,218	-0.11%
2021/11/11	29.6	198.28	16	196.69	195.00	13.6	36,710	0.04%
2021/11/10	6.2	198.66	24.7	197.94	199.50	-18.5	36,293	-0.05%
2021/11/09	46.1	196.31	42.7	195.84	192.50	3.4	36,056	0.01%
2021/11/08	16	189.53	11	189.95	190.00	5	35,453	0.01%
2021/11/05	21.5	189.19	39	191.22	195.00	-17.5	35,339	-0.05%
2021/11/04	24	192.46	34	191.41	190.00	-10	34,840	-0.03%
2021/11/03	45.4	186.70	25	186.46	187.50	20.4	34,226	0.06%
2021/11/02	62.5	195.45	92	196.01	196.00	-29.5	33,303	-0.09%
2021/11/01	106.1	194.44	75	190.45	189.00	31.1	32,188	0.10%	大買/
2021/10/29	68.1	184.58	77.4	185.93	190.00	-9.3	31,402	-0.03%
2021/10/28	88.1	177.55	92.7	178.40	178.50	-4.6	30,448	-0.02%
2021/10/27	9	168.39	41.1	170.38	171.50	-32.1	28,531	-0.11%
2021/10/26	21	156.07	38	156.47	156.00	-17	28,742	-0.06%
2021/10/25	11.5	148.61	83	149.77	150.50	-71.5	29,124	-0.25%
2021/10/22	31	144.65	19	144.13	143.50	12	29,002	0.04%
2021/10/21	13	141.92	20	144.83	142.00	-7	28,860	-0.02%
2021/10/20	70.6	145.19	74.9	145.84	145.50	-4.3	28,646	-0.01%
2021/10/19	39.7	137.35	42.9	138.36	141.50	-3.2	27,469	-0.01%
2021/10/18	2.1	130.43	4	128.88	129.00	-1.9	27,003	-0.01%
2021/10/15	3	125.33	14	124.93	126.00	-11	27,093	-0.04%
2021/10/14	13.2	117.37	11.1	117.01	117.00	2.1	26,922	0.01%
2021/10/13	41.4	120.35	37	117.65	116.00	4.4	26,806	0.02%
2021/10/12	23.3	126.61	15	124.80	124.00	8.3	26,618	0.03%
2021/10/08	0.1	130.00	3	128.50	130.00	-2.9	26,985	-0.01%
2021/10/07	46.2	126.41	22	126.64	126.50	24.2	27,350	0.09%
2021/10/06	17.1	124.03	17	123.29	121.50	0.1	27,579	0.00%
2021/10/05	21	119.31	24	123.13	125.50	-3	28,182	-0.01%
2021/10/04	8.1	124.26	25	123.86	122.50	-16.9	28,552	-0.06%
2021/10/01	23.1	127.62	15	126.90	127.50	8.1	29,957	0.03%
2021/09/30	10.3	129.19	7	130.50	132.00	3.3	30,758	0.01%
2021/09/29	22.9	131.14	7	131.86	131.00	15.9	30,847	0.05%
2021/09/28	22.7	133.61	16.3	133.45	137.00	6.4	31,223	0.02%
2021/09/27	32.3	138.69	20.5	138.93	138.00	11.8	31,120	0.04%
2021/09/24	1	143.00	76	143.07	143.00	-75	31,299	-0.24%
2021/09/23	57.7	143.75	10	143.15	142.00	47.7	31,283	0.15%
2021/09/22	44.4	141.54	12	142.50	141.00	32.4	31,298	0.10%
2021/09/17	17	143.97	27	146.11	147.50	-10	31,413	-0.03%
2021/09/16	3	146.50	28	146.25	145.50	-25	31,702	-0.08%
2021/09/15	16	141.63	5	142.80	141.50	11	32,148	0.03%
2021/09/14	11	143.27	5	144.30	142.50	6	32,906	0.02%
2021/09/13	2	144.75	0	0.00	144.50	2	34,201	0.01%
2021/09/10	4	143.63	2	144.50	145.50	2	34,822	0.01%
2021/09/09	35	143.40	17	144.44	144.00	18	35,693	0.05%
2021/09/08	41.3	141.28	23	141.70	143.00	18.3	36,309	0.05%
2021/09/07	22.1	147.82	17	149.06	148.50	5.1	36,278	0.01%
2021/09/06	63.6	154.35	21.6	154.29	154.50	42	36,028	0.12%
2021/09/03	26.2	150.46	46.3	152.67	155.00	-20.1	36,071	-0.06%
2021/09/02	8.1	148.75	4	149.50	147.50	4.1	36,138	0.01%
2021/09/01	15	148.10	32.5	149.28	148.50	-17.5	36,936	-0.05%
2021/08/31	3	146.67	2.1	145.55	147.50	0.9	38,702	0.00%
2021/08/30	15.2	147.96	25.4	147.76	148.00	-10.2	40,199	-0.03%
2021/08/27	35	144.84	37.2	144.86	144.50	-2.2	40,642	-0.01%
2021/08/26	9.1	141.70	7	140.50	139.50	2.1	41,119	0.01%
2021/08/25	13	143.38	36	142.07	142.50	-23	41,272	-0.06%
2021/08/24	8.1	139.60	8	137.25	136.50	0.1	41,305	0.00%
2021/08/23	26.6	137.09	34	138.49	138.00	-7.4	41,850	-0.02%
2021/08/20	10	131.50	10	133.50	134.00	0	41,914	0.00%
2021/08/19	16.3	133.87	7	132.29	131.00	9.3	41,943	0.02%
2021/08/18	17.4	132.96	32.1	130.80	138.00	-14.7	41,982	-0.04%
2021/08/17	12.1	131.55	5.2	129.76	128.50	6.9	42,183	0.02%
2021/08/16	5	135.20	2	136.50	136.50	3	42,389	0.01%
2021/08/13	23.2	136.41	6	136.67	135.00	17.2	42,727	0.04%
2021/08/12	42	140.07	43.2	141.16	142.00	-1.2	42,740	0.00%
2021/08/11	15.3	137.74	9	138.78	138.50	6.3	42,965	0.01%
2021/08/10	24.2	141.00	12.2	140.87	141.00	12	43,419	0.03%
2021/08/09	8.1	145.81	8	145.50	145.00	0.1	43,941	0.00%
2021/08/06	17.2	145.77	13	147.15	146.00	4.2	44,561	0.01%
2021/08/05	11.1	149.68	19.3	149.52	148.50	-8.2	44,987	-0.02%
2021/08/04	29.4	149.26	13	147.35	147.00	16.4	45,362	0.04%
2021/08/03	9.3	147.56	22	148.89	150.00	-12.7	45,466	-0.03%
2021/08/02	11.2	145.63	6.3	145.92	145.50	4.9	45,164	0.01%
2021/07/30	44.5	147.93	15	147.63	146.00	29.5	45,517	0.06%
2021/07/29	9.2	147.80	69.2	149.88	151.50	-60	45,311	-0.13%
2021/07/28	57.7	136.51	16	135.66	138.00	41.7	44,177	0.09%
2021/07/27	38.4	141.79	4	140.25	142.00	34.4	44,252	0.08%
2021/07/26	3	143.33	41.1	145.33	146.00	-38.1	44,447	-0.09%
2021/07/23	16.1	144.93	6	145.75	139.50	10.1	45,863	0.02%
2021/07/22	11	143.36	49.3	144.49	146.50	-38.3	45,892	-0.08%
2021/07/21	45	141.51	24	138.88	137.50	21	45,871	0.05%
2021/07/20	10	143.00	9.1	140.96	141.50	0.9	46,677	0.00%
2021/07/19	7.1	141.58	8	141.88	142.00	-0.9	46,741	0.00%
2021/07/16	10.1	142.60	10	143.25	143.50	0.1	46,909	0.00%
2021/07/15	11.1	142.96	16	144.25	143.50	-4.9	46,916	-0.01%
2021/07/14	35	140.21	54	141.32	143.00	-19	46,657	-0.04%
2021/07/13	52.2	140.46	24	139.73	136.00	28.2	46,685	0.06%
2021/07/12	54.2	142.90	29	141.66	140.50	25.2	46,350	0.05%
2021/07/09	31	142.52	40	142.56	142.50	-9	45,699	-0.02%
2021/07/08	50.1	143.47	39.1	145.36	141.00	11	45,170	0.02%
2021/07/07	17	136.56	32.7	138.95	137.00	-15.7	43,617	-0.04%
2021/07/06	13.2	132.90	16	133.50	132.50	-2.8	42,823	-0.01%
2021/07/05	10.2	132.05	17	132.79	132.00	-6.9	42,622	-0.02%
2021/07/02	7	126.43	11.1	127.64	126.50	-4.1	42,212	-0.01%
2021/07/01	27.7	123.63	21	123.86	123.50	6.7	42,277	0.02%
2021/06/30	6	128.75	5.2	129.48	129.00	0.8	42,027	0.00%
2021/06/29	2.1	130.88	5	128.40	127.50	-2.9	42,316	-0.01%
2021/06/28	5.1	126.78	28	128.18	129.00	-22.9	42,459	-0.05%
2021/06/25	30.4	129.47	23.2	128.18	127.50	7.3	43,049	0.02%
2021/06/24	24.1	132.82	8	132.62	131.00	16.1	42,902	0.04%
2021/06/23	31	135.73	13	134.85	132.00	18	42,736	0.04%
2021/06/22	103.7	137.13	84.2	137.51	134.50	19.5	42,414	0.05%	大買/
2021/06/21	20	131.85	19	131.29	131.00	1	41,300	0.00%
2021/06/18	42.2	136.47	32	135.28	130.00	10.2	40,949	0.02%
2021/06/17	12	131.21	33.1	132.73	134.00	-21.1	40,204	-0.05%
2021/06/16	13	129.81	14.5	129.24	126.00	-1.5	39,790	0.00%
2021/06/15	18	126.94	17.5	126.74	127.00	0.5	39,540	0.00%
2021/06/11	30.6	126.17	13.5	126.34	124.50	17.1	39,293	0.04%
2021/06/10	10	128.35	14	127.75	129.00	-4	38,866	-0.01%
2021/06/09	32.1	128.71	26	128.42	127.00	6.1	38,364	0.02%
2021/06/08	68	128.76	48	129.64	125.50	20	37,625	0.05%
2021/06/07	63	121.95	79	123.62	127.50	-16	35,915	-0.04%
2021/06/04	22	117.82	20	117.65	117.50	2	34,528	0.01%
2021/06/03	17	116.06	52	117.85	121.50	-35	34,260	-0.10%
2021/06/02	13	113.19	18	114.67	110.50	-5	33,571	-0.01%
2021/06/01	23	114.00	11.3	112.53	113.00	11.7	33,590	0.03%
2021/05/31	15.3	109.82	45	109.96	112.50	-29.7	33,698	-0.09%
2021/05/28	10	103.05	17	103.50	104.50	-7	33,554	-0.02%
2021/05/27	11	101.27	4	101.75	101.00	7	33,888	0.02%
2021/05/26	24	106.15	6	106.67	103.00	18	34,331	0.05%
2021/05/25	19	105.68	48	106.11	105.50	-29	35,061	-0.08%
2021/05/24	23	101.46	25	102.02	103.50	-2	36,108	-0.01%
2021/05/21	27	99.38	33	99.26	100.50	-6	37,302	-0.02%
2021/05/20	5	97.76	13	96.25	94.60	-8	37,401	-0.02%
2021/05/19	6	98.48	9	98.59	98.10	-3	37,295	-0.01%
2021/05/18	70	99.05	60	99.63	99.70	10	37,232	0.03%
2021/05/17	13	95.07	17	94.55	93.10	-4	37,215	-0.01%
2021/05/14	5	97.00	5	99.28	95.00	0	37,677	0.00%
2021/05/13	5	94.80	40.5	94.34	94.60	-35.5	38,375	-0.09%
2021/05/12	29	94.38	28	90.91	91.20	1	38,151	0.00%
2021/05/11	32	98.03	35	97.85	96.40	-3	37,916	-0.01%
2021/05/10	13.1	103.41	0	0.00	101.50	13.1	37,896	0.03%
2021/05/07	7	107.29	5	107.40	106.50	2	37,982	0.01%
2021/05/06	24	102.29	34	103.72	106.50	-10	37,971	-0.03%
2021/05/05	14.1	101.37	33	100.39	99.00	-18.9	37,700	-0.05%
2021/05/04	34.5	104.22	42	103.87	104.50	-7.5	37,873	-0.02%
2021/05/03	45	112.11	40	113.69	109.50	5	37,914	0.01%
2021/04/29	64	116.01	47.2	117.20	115.00	16.8	38,351	0.04%
2021/04/28	2	108.75	44.7	109.19	112.50	-42.7	36,899	-0.12%
2021/04/27	10.1	102.23	67.2	101.72	102.50	-57.1	36,684	-0.16%
2021/04/26	38	99.24	89.5	98.58	99.80	-51.5	36,282	-0.14%
2021/04/23	6	93.22	57	93.47	94.20	-51	35,756	-0.14%
2021/04/22	11	92.38	35	93.15	90.80	-24	36,308	-0.07%
2021/04/21	18	92.98	15	93.52	92.60	3	36,378	0.01%
2021/04/20	2	93.20	7	93.16	93.30	-5	37,309	-0.01%
2021/04/19	8	92.93	26.2	93.02	93.20	-18.2	38,595	-0.05%
2021/04/16	11	89.83	16	89.55	90.10	-5	38,726	-0.01%
2021/04/15	15	87.73	5.7	88.23	87.90	9.3	39,070	0.02%
2021/04/14	33	87.13	3	87.13	87.50	30	39,642	0.08%
2021/04/13	19.2	89.37	0	0.00	88.00	19.2	41,201	0.05%
2021/04/12	6.2	91.10	11	91.10	89.60	-4.8	42,270	-0.01%
2021/04/09	16	93.09	3	92.93	91.70	13	43,353	0.03%
2021/04/08	4.2	92.19	12	91.48	92.90	-7.8	43,479	-0.02%
2021/04/07	6.5	92.60	5	91.62	91.40	1.5	43,664	0.00%
2021/04/06	3	93.10	6.8	92.96	93.10	-3.8	43,839	-0.01%
2021/04/01	24	92.50	12	91.78	91.60	12	43,770	0.03%
2021/03/31	10	91.68	6.1	91.75	91.50	4	43,520	0.01%
2021/03/30	76	92.89	49.5	92.87	91.20	26.5	43,491	0.06%
2021/03/29	4	90.05	4	90.15	89.80	0	43,283	0.00%
2021/03/26	13	88.61	24.5	89.65	89.90	-11.5	43,297	-0.03%
2021/03/25	12.6	86.60	16	86.46	85.90	-3.4	43,389	-0.01%
2021/03/24	3	88.23	2	87.85	87.90	1	43,405	0.00%
2021/03/23	7.5	88.05	14	88.30	88.00	-6.5	44,490	-0.01%
2021/03/22	13	87.86	3	87.63	87.70	10	45,900	0.02%
2021/03/19	21.3	89.83	10.5	90.25	89.00	10.8	46,716	0.02%
2021/03/18	8	93.01	12	92.83	92.10	-4	46,643	-0.01%
2021/03/17	3.1	91.17	16	91.06	90.90	-13	47,115	-0.03%
2021/03/16	2	90.65	1	91.60	90.70	1	47,263	0.00%
2021/03/15	6.1	90.73	0	0.00	90.60	6.1	47,636	0.01%
2021/03/12	9.5	92.51	3	93.00	91.50	6.5	47,867	0.01%
2021/03/11	26	90.82	17	91.43	92.90	9	47,966	0.02%
2021/03/10	9	88.76	14	88.51	88.70	-5	48,491	-0.01%
2021/03/09	37.1	87.74	27	88.55	86.60	10.1	48,790	0.02%
2021/03/08	21	91.45	0	0.00	90.20	21	48,940	0.04%
2021/03/05	30.6	91.96	24	92.08	91.20	6.6	50,104	0.01%
2021/03/04	64.1	92.22	28	92.78	92.70	36.1	52,442	0.07%
2021/03/03	27.2	92.00	12	92.48	91.80	15.2	53,757	0.03%
2021/03/02	68	96.43	13	96.01	94.30	55	55,577	0.10%
2021/02/26	23.1	97.21	23	97.17	97.50	0.1	56,057	0.00%
2021/02/25	60.2	97.79	54	97.91	95.60	6.2	56,942	0.01%
2021/02/24	65.3	99.62	48	101.17	97.00	17.3	57,015	0.03%
2021/02/23	46	99.75	75.2	99.38	99.60	-29.2	55,581	-0.05%
2021/02/22	18	94.97	34	94.81	95.40	-16	54,311	-0.03%
2021/02/19	20	92.35	11	91.68	91.60	9	53,977	0.02%
2021/02/18	4	91.13	3	91.90	91.60	1	54,251	0.00%
2021/02/17	22.2	91.35	10.2	91.28	91.60	12	54,421	0.02%
2021/02/05	54	86.58	65	86.74	89.70	-11	54,179	-0.02%
2021/02/04	54.9	82.91	66	84.05	84.10	-11.1	53,694	-0.02%
2021/02/03	6.7	87.30	7	88.17	86.30	-0.3	53,575	0.00%
2021/02/02	10	88.39	6	88.33	88.70	4	54,535	0.01%
2021/02/01	7	85.53	7	86.41	85.80	0	54,538	0.00%
2021/01/29	16	88.64	3	87.90	86.50	13	55,129	0.02%
2021/01/28	34	88.94	24	88.58	88.10	10	55,493	0.02%
2021/01/27	14	92.73	7	92.70	92.60	7	55,971	0.01%
2021/01/26	27	95.93	11	95.18	94.00	16	56,395	0.03%
2021/01/25	29.2	97.69	13	98.60	95.70	16.2	57,058	0.03%
2021/01/22	13.5	99.11	45	100.28	101.00	-31.5	57,884	-0.05%
2021/01/21	7	94.06	12	94.17	95.60	-5	59,732	-0.01%
2021/01/20	43	94.21	22.5	93.64	92.40	20.5	61,407	0.03%
2021/01/19	20.5	96.46	21	96.58	96.40	-0.5	61,789	0.00%
2021/01/18	38	96.11	3	95.37	95.00	35	61,976	0.06%
2021/01/15	26	98.00	46	99.25	100.00	-20	61,555	-0.03%
2021/01/14	13	97.49	15	97.47	96.70	-2	61,284	0.00%
2021/01/13	39.8	99.85	26	98.48	97.60	13.8	61,781	0.02%
2021/01/12	35.2	96.58	75.5	97.95	99.40	-40.3	61,431	-0.07%
2021/01/11	9	92.76	26.2	93.60	94.90	-17.2	60,811	-0.03%
2021/01/08	20.8	90.27	16	91.09	90.20	4.8	61,011	0.01%
2021/01/07	25	92.70	22	93.64	92.10	3	61,312	0.00%
2021/01/06	172	94.91	130	94.94	91.10	42	61,376	0.07%	大買/大賣/
2021/01/05	41	92.14	128	92.74	94.30	-87	60,159	-0.14%	大賣/
2021/01/04	46	90.52	67	90.96	90.50	-21	60,302	-0.03%
2020/12/31	29	87.31	20	87.24	87.40	9	60,960	0.01%
2020/12/30	28	87.33	35	87.07	86.90	-7	61,035	-0.01%
2020/12/29	19	86.21	24	86.06	85.70	-5	61,404	-0.01%
2020/12/28	2	85.35	9	84.73	85.30	-7	61,824	-0.01%
2020/12/25	14.5	84.64	5	85.28	84.00	9.5	62,192	0.02%
2020/12/24	40	85.46	19	85.00	84.50	21	63,048	0.03%
2020/12/23	11	85.98	30	85.77	86.20	-19	63,601	-0.03%
2020/12/22	9	83.52	8.2	83.91	82.10	0.8	63,628	0.00%
2020/12/21	21	82.81	10	83.85	84.40	11	63,914	0.02%
2020/12/18	22	86.25	15	86.28	85.60	7	63,587	0.01%
2020/12/17	25	88.25	36	87.35	86.00	-11	63,837	-0.02%
2020/12/16	80	87.97	95.6	87.81	86.70	-15.6	63,035	-0.02%
2020/12/15	33	85.10	33	85.32	85.80	0	61,831	0.00%
2020/12/14	27	82.75	42	83.58	83.80	-15	61,512	-0.02%
2020/12/11	87	83.05	114	82.54	81.60	-27	61,773	-0.04%	大賣/
2020/12/10	11.2	82.47	9.3	82.53	82.20	1.9	62,338	0.00%
2020/12/09	35	83.40	17.3	83.21	83.20	17.8	62,771	0.03%
2020/12/08	5	83.42	6.5	83.79	84.50	-1.5	62,827	0.00%
2020/12/07	8	82.39	18	82.32	82.00	-10	62,863	-0.02%
2020/12/04	21.4	81.97	9.5	81.88	81.30	11.9	62,840	0.02%
2020/12/03	28.2	84.53	14	84.15	83.70	14.2	62,580	0.02%
2020/12/02	23	85.97	20	85.72	85.20	3	63,063	0.00%
2020/12/01	28	85.89	27	86.33	84.70	1	63,151	0.00%
2020/11/30	61	92.58	35	91.90	89.90	26	62,581	0.04%
2020/11/27	59.5	90.26	73.5	90.39	90.40	-14	60,742	-0.02%
2020/11/26	43.2	87.64	100.2	87.63	89.60	-57	60,438	-0.09%
2020/11/25	35	82.91	50	83.34	83.10	-15	58,650	-0.03%
2020/11/24	50.5	82.79	48	82.51	82.00	2.5	58,605	0.00%
2020/11/23	25	77.93	37.3	78.30	78.70	-12.3	57,910	-0.02%
2020/11/20	1.4	75.03	65	75.41	75.70	-63.7	57,502	-0.11%
2020/11/19	15	75.07	24	75.90	74.90	-9	58,172	-0.02%
2020/11/18	2	75.15	8	75.08	75.50	-6	59,352	-0.01%
2020/11/17	11	75.26	13	75.49	74.60	-2	61,134	0.00%
2020/11/16	12	74.14	8	74.65	74.60	4	62,521	0.01%
2020/11/13	24	72.82	34	72.79	74.10	-10	63,706	-0.02%
2020/11/12	27	73.92	23	73.86	72.60	4	64,521	0.01%
2020/11/11	29	74.07	47	73.61	74.30	-18	65,185	-0.03%
2020/11/10	55	71.58	72	71.42	71.50	-17	66,517	-0.03%
2020/11/09	21	69.44	4	69.55	69.50	17	69,019	0.02%
2020/11/06	39	70.28	48.1	70.02	68.80	-9.1	71,463	-0.01%
2020/11/05	37	68.96	34	68.89	68.80	3	72,740	0.00%
2020/11/04	54	67.61	59	68.02	68.80	-5	72,944	-0.01%
2020/11/03	39.3	65.78	29	66.47	66.30	10.3	72,802	0.01%
2020/11/02	79	65.91	35	66.30	65.20	44	73,546	0.06%
2020/10/30	118.3	68.95	56	68.70	68.20	62.3	74,091	0.08%	大買/
2020/10/29	154.1	68.49	89	68.27	67.90	65.1	73,573	0.09%	大買/
2020/10/28	73	76.39	36	75.71	74.90	37	71,088	0.05%
2020/10/27	43	82.68	10	83.08	81.60	33	70,088	0.05%
2020/10/26	10	84.77	21.9	84.53	85.40	-11.9	70,887	-0.02%
2020/10/23	12	86.35	15	86.01	85.10	-3	71,376	0.00%
2020/10/22	18	85.59	30	86.19	87.30	-12	72,429	-0.02%
2020/10/21	30.2	86.92	10	86.25	86.40	20.2	72,400	0.03%
2020/10/20	17.2	87.02	29	86.49	88.00	-11.8	71,906	-0.02%
2020/10/19	49	85.80	80	87.01	85.50	-31	71,528	-0.04%
2020/10/16	35	84.93	44	86.21	83.70	-9	71,336	-0.01%
2020/10/15	53	86.12	57	86.80	85.50	-4	71,712	-0.01%
2020/10/14	26	84.90	33	85.31	85.60	-7	71,470	-0.01%
2020/10/13	38	83.96	47	84.94	85.50	-9	71,194	-0.01%
2020/10/12	137	85.02	73	85.78	85.20	64	70,769	0.09%	大買/
2020/10/08	35	82.17	117	83.21	84.80	-82	69,865	-0.12%	大賣/
2020/10/07	15	78.78	22	78.74	79.00	-7	68,398	-0.01%
2020/10/06	18	78.08	15	78.05	77.70	3	68,258	0.00%
2020/10/05	8	75.73	19	76.85	78.20	-11	67,908	-0.02%
2020/09/30	12	73.75	14	74.01	74.40	-2	67,513	0.00%
2020/09/29	16	75.76	12	76.96	74.10	4	67,447	0.01%
2020/09/28	27	76.94	82	77.55	77.50	-55	67,495	-0.08%
2020/09/25	13	72.38	22	72.50	72.50	-9	68,043	-0.01%
2020/09/24	7	74.87	8	74.38	73.80	-1	68,601	0.00%
2020/09/23	5	77.86	5	77.92	77.30	0	68,536	0.00%
2020/09/22	17	78.46	10	78.59	77.40	7	69,533	0.01%
2020/09/21	5	78.04	24	78.44	78.90	-19	70,822	-0.03%
2020/09/18	28	78.89	12	78.74	78.20	16	70,780	0.02%
2020/09/17	9.3	79.03	89	79.50	80.20	-79.7	71,756	-0.11%
2020/09/16	12.1	77.84	11	77.62	77.90	1.1	71,586	0.00%
2020/09/15	64	78.44	5	77.10	76.30	59	71,361	0.08%
2020/09/14	5	75.14	34	75.07	76.00	-29	70,461	-0.04%
2020/09/11	33	72.55	19	71.63	72.30	14	70,578	0.02%
2020/09/10	69	73.21	2	73.15	72.90	67	70,539	0.09%
2020/09/09	34.6	72.90	1	72.00	73.90	33.6	70,631	0.05%
2020/09/08	36	73.33	9	73.52	73.20	27	70,710	0.04%
2020/09/07	34	73.95	39.5	71.82	72.10	-5.5	70,942	-0.01%
2020/09/04	47	76.29	12	77.04	75.70	35	71,624	0.05%
2020/09/03	16	78.92	26	78.66	78.60	-10	72,189	-0.01%
2020/09/02	19	77.48	27	76.66	76.80	-8	71,634	-0.01%
2020/09/01	54	75.96	71	75.51	77.40	-17	71,278	-0.02%
2020/08/31	30	75.05	9	74.72	73.60	21	70,230	0.03%
2020/08/28	19	75.43	11	75.27	74.50	8	70,159	0.01%
2020/08/27	27	78.79	11	78.05	77.30	16	69,615	0.02%
2020/08/26	49	79.50	33	79.74	79.60	16	70,441	0.02%
2020/08/25	22	80.14	20	79.88	78.70	2	71,019	0.00%
2020/08/24	22	78.37	31	77.47	79.20	-9	70,251	-0.01%
2020/08/21	100	81.72	74	81.75	80.60	26	69,177	0.04%
2020/08/20	83	81.08	27.2	85.06	79.70	55.8	67,258	0.08%
2020/08/19	118.1	87.39	105	87.53	88.50	13.1	65,728	0.02%	大買/大賣/
2020/08/18	78	84.74	98	84.56	84.10	-20	64,433	-0.03%
2020/08/17	92	83.64	77	83.74	83.00	15	63,683	0.02%
2020/08/14	205.1	83.03	193	82.61	85.00	12.1	62,732	0.02%	大買/大賣/
2020/08/13	287	87.58	239	87.51	80.60	48	60,857	0.08%	大買/大賣/
2020/08/12	250.1	86.39	244	86.73	89.00	6.1	58,690	0.01%	大買/大賣/
2020/08/11	172	80.07	142	79.80	81.60	30	56,951	0.05%	大買/大賣/
2020/08/10	81	76.75	62	76.88	76.00	19	55,194	0.03%
2020/08/07	103	75.60	91.5	75.55	75.50	11.5	54,697	0.02%	大買/
2020/08/06	149	75.47	152	75.58	76.10	-3	54,167	-0.01%	大買/大賣/
2020/08/05	26	71.88	59	72.34	73.70	-33	52,876	-0.06%
2020/08/04	25	66.92	38	66.67	67.00	-13	51,476	-0.03%
2020/08/03	32	63.95	15	63.67	63.40	17	51,017	0.03%
2020/07/31	35	64.26	51	64.04	64.30	-16	51,372	-0.03%
2020/07/30	66	61.72	96	62.15	62.90	-30	50,629	-0.06%
2020/07/29	25	58.76	9	59.27	59.00	16	49,351	0.03%
2020/07/28	17	58.27	86	58.56	59.40	-69	48,793	-0.14%
2020/07/27	3	56.57	33	56.76	56.50	-30	48,176	-0.06%
2020/07/24	6	55.45	5	55.46	54.70	1	49,017	0.00%
2020/07/23	3	56.47	7	56.80	56.30	-4	49,234	-0.01%
2020/07/22	13	56.41	14	56.58	56.50	-1	49,184	0.00%
2020/07/21	69	56.51	93	56.42	56.60	-24	48,638	-0.05%
2020/07/20	10	52.92	6	53.10	53.40	4	47,666	0.01%
2020/07/17	33	51.45	2	51.30	50.80	31	47,414	0.07%
2020/07/16	4	52.50	8	52.78	52.40	-4	47,493	-0.01%
2020/07/15	13	53.02	27	53.60	51.80	-14	47,550	-0.03%
2020/07/14	17	52.69	8	52.94	52.20	9	47,732	0.02%
2020/07/13	10	54.26	7	54.11	53.90	3	47,803	0.01%
2020/07/10	14	55.09	22	54.91	54.40	-8	48,323	-0.02%
2020/07/09	14	56.50	7	56.69	56.50	7	48,738	0.01%
2020/07/08	21	56.55	29	56.74	56.30	-8	49,117	-0.02%
2020/07/07	60	55.92	30	56.12	55.90	30	48,970	0.06%
2020/07/06	26	56.67	59	56.91	57.30	-33	48,832	-0.07%
2020/07/03	20	52.00	50	52.43	53.50	-30	48,232	-0.06%
2020/07/02	2	50.15	11	50.47	50.80	-9	47,947	-0.02%
2020/07/01	63	50.08	29	49.99	49.45	34	47,983	0.07%
2020/06/30	23	48.88	83	49.75	50.10	-60	47,110	-0.13%
2020/06/29	7	46.31	11	46.48	46.30	-4	46,253	-0.01%
2020/06/24	22	46.98	34	47.02	47.00	-12	46,104	-0.03%
2020/06/23	5	46.29	8.8	46.13	46.10	-3.8	45,327	-0.01%
2020/06/22	17	45.90	22	45.94	45.85	-5	45,315	-0.01%
2020/06/19	17	45.69	21	45.71	45.95	-4	45,664	-0.01%
2020/06/18	24	45.66	8	45.76	45.75	16	45,725	0.03%
2020/06/17	20	45.11	7	45.06	45.00	13	45,501	0.03%
2020/06/16	69.3	45.16	63	45.07	45.00	6.3	45,354	0.01%
2020/06/15	29	44.50	12	44.33	44.00	17	45,893	0.04%
2020/06/12	6	44.43	57.1	44.51	44.80	-51.1	45,967	-0.11%
2020/06/11	44	46.29	47	45.62	44.65	-3	45,829	-0.01%
2020/06/10	104	44.93	132	44.82	45.20	-28	44,609	-0.06%	大買/大賣/
2020/06/09	29	43.64	5	43.70	43.30	24	43,921	0.05%
2020/06/08	69	44.49	20	44.46	43.85	49	44,642	0.11%
2020/06/05	14	44.90	8	45.03	44.80	6	44,671	0.01%
2020/06/04	11.1	44.63	19	44.38	44.80	-7.9	44,895	-0.02%
2020/06/03	22	43.62	20	43.89	43.80	2	44,819	0.00%
2020/06/02	150	44.88	187.5	45.18	43.40	-37.5	44,441	-0.08%	大買/大賣/
2020/06/01	57	43.13	68	42.42	44.10	-11	43,713	-0.03%
2020/05/29	2	40.33	2	40.50	40.10	0	42,868	0.00%
2020/05/28	43	40.71	98	40.74	40.40	-55	43,321	-0.13%
2020/05/27	41	40.33	33	39.98	39.90	8	43,190	0.02%
2020/05/26	14	39.92	19.1	40.15	40.00	-5.1	43,422	-0.01%
2020/05/25	12	39.06	9	38.99	39.40	3	43,314	0.01%
2020/05/22	38	39.47	36	39.23	39.15	2	43,210	0.00%
2020/05/21	35	40.59	35	40.68	40.75	0	42,963	0.00%
2020/05/20	26	39.73	28	39.45	39.60	-2	42,730	0.00%
2020/05/19	68	37.90	61	38.06	39.10	7	42,249	0.02%
2020/05/18	88.1	40.07	60	39.70	39.55	28.1	40,794	0.07%
2020/05/15	36	42.95	34	42.99	43.90	2	39,772	0.01%
2020/05/14	25	43.70	28	44.52	42.80	-3	39,458	-0.01%
2020/05/13	22	45.06	5	44.70	44.70	17	39,414	0.04%
2020/05/12	1	45.25	18	44.88	45.00	-17	39,518	-0.04%
2020/05/11	113	45.13	110	45.43	44.95	3	40,066	0.01%	大買/大賣/
2020/05/08	12	44.67	24	45.18	44.70	-12	39,944	-0.03%
2020/05/07	11	44.01	28	44.17	44.30	-17	39,895	-0.04%
2020/05/06	1	42.70	1	43.05	43.05	0	39,295	0.00%
2020/05/05	38	43.21	22	43.56	42.50	16	39,282	0.04%
2020/05/04	9.1	42.24	11	42.49	43.00	-2	39,354	0.00%
2020/04/30	62	42.51	87	42.78	42.85	-25	39,758	-0.06%
2020/04/29	41	41.77	107	41.27	42.00	-66	39,510	-0.17%	大賣/
2020/04/28	37	39.20	49	39.25	39.45	-12	38,831	-0.03%
2020/04/27	1	38.60	4	38.25	38.30	-3	38,629	-0.01%
2020/04/24	7	37.52	2	37.65	37.45	5	38,706	0.01%
2020/04/23	21	37.50	21	37.64	37.60	0	38,911	0.00%
2020/04/22	12	36.25	17	36.32	37.45	-5	39,313	-0.01%
2020/04/21	47	37.47	15	36.71	36.65	32	39,455	0.08%
2020/04/20	54	38.08	6	38.31	38.10	48	40,149	0.12%
2020/04/17	29	38.18	25	38.99	38.10	4	40,384	0.01%
2020/04/16	32	37.81	96	38.18	38.10	-64	40,082	-0.16%
2020/04/15	69	38.34	42.4	39.02	37.40	26.6	39,668	0.07%
2020/04/14	106	38.00	144.6	37.77	38.15	-38.6	38,970	-0.10%	大買/大賣/
2020/04/13	168	36.02	130	35.95	35.55	38	38,277	0.10%	大買/大賣/
2020/04/10	6	34.97	85	34.70	35.00	-79	37,686	-0.21%
2020/04/09	53	35.01	125	35.18	34.70	-72	37,724	-0.19%	大賣/
2020/04/08	102	33.59	31	33.83	34.00	71	37,357	0.19%	大買/
2020/04/07	70	32.84	76	33.21	33.15	-6	36,620	-0.02%
2020/04/06	25.5	31.09	9	31.49	31.35	16.5	35,705	0.05%
2020/04/01	11	31.84	6	31.78	31.70	5	35,234	0.01%
2020/03/31	15	32.05	20	32.11	32.00	-5	35,038	-0.01%
2020/03/30	40	30.28	62	30.52	30.90	-22	34,207	-0.06%
2020/03/27	29	31.19	24	31.07	30.25	5	34,448	0.01%
2020/03/26	4	31.04	4	30.96	31.00	0	34,488	0.00%
2020/03/25	18	30.88	5	30.75	31.10	13	34,099	0.04%
2020/03/24	18	28.75	23	28.61	28.60	-5	33,725	-0.01%
2020/03/23	22	26.59	26	26.69	27.05	-4	33,364	-0.01%
2020/03/20	0	0.00	2	27.03	27.05	-2	33,143	-0.01%
2020/03/19	31	24.00	50	25.23	24.60	-19	33,038	-0.06%
2020/03/18	24	27.15	9	27.74	26.20	15	32,226	0.05%
2020/03/17	9	27.28	8	27.12	26.50	1	31,953	0.00%
2020/03/16	14	29.95	8	30.86	28.40	6	31,401	0.02%
2020/03/13	60	30.50	19	30.77	31.45	41	31,149	0.13%
2020/03/12	149	34.57	79	33.79	33.70	70	30,591	0.23%	大買/
2020/03/11	19	38.42	22	38.18	37.40	-3	29,728	-0.01%
2020/03/10	46	38.34	31	38.87	38.95	15	29,350	0.05%
2020/03/09	21	40.04	53	41.54	39.50	-32	28,782	-0.11%
2020/03/06	1	41.60	4	41.69	41.60	-3	28,629	-0.01%
2020/03/05	40	42.48	49	42.36	41.90	-9	29,206	-0.03%
2020/03/04	7	41.55	5	41.44	41.40	2	28,573	0.01%
2020/03/03	5	41.86	16	41.61	41.45	-11	28,765	-0.04%
2020/03/02	5	39.08	22	39.44	39.25	-17	28,375	-0.06%
2020/02/27	62	39.56	24	39.72	40.00	38	28,339	0.13%
2020/02/26	8	41.78	5	41.90	41.25	3	28,229	0.01%
2020/02/25	3	41.85	4	41.93	41.75	-1	28,242	0.00%
2020/02/24	11	41.57	15	42.24	42.45	-4	28,228	-0.01%
2020/02/21	8	42.00	5	42.19	41.70	3	28,350	0.01%
2020/02/20	8	42.36	11	42.34	42.00	-3	28,511	-0.01%
2020/02/19	3	41.87	3	41.72	41.75	0	28,704	0.00%
2020/02/18	4	41.08	1	41.45	41.10	3	29,215	0.01%
2020/02/17	18	41.29	5	41.25	41.35	13	29,396	0.04%
2020/02/14	20	41.94	14	41.99	41.50	6	29,899	0.02%
2020/02/13	34	42.25	31	42.33	42.05	3	30,681	0.01%
2020/02/12	59	41.72	66	42.57	42.85	-7	31,059	-0.02%
2020/02/11	12	40.04	2	40.38	40.30	10	30,346	0.03%
2020/02/10	13	38.23	9	39.41	39.85	4	30,380	0.01%
2020/02/07	15	39.08	13	39.18	38.90	2	30,561	0.01%
2020/02/06	18	39.78	16	40.18	40.20	2	30,529	0.01%
2020/02/05	25	40.20	20	39.53	39.15	5	30,330	0.02%
2020/02/04	4	38.94	21	39.12	40.25	-17	29,924	-0.06%
2020/02/03	4	36.70	109	35.59	36.75	-105	29,326	-0.36%	大賣/鉅額交易
2020/01/31	56	39.10	35	39.66	38.65	21	29,221	0.07%
2020/01/30	70	40.50	40	40.48	40.35	30	28,739	0.10%
2020/01/20	53	44.15	53	44.55	44.80	0	28,516	0.00%
2020/01/17	25	43.77	15	43.62	43.25	10	28,408	0.04%
2020/01/16	30	44.04	6	44.04	43.60	24	28,750	0.08%
2020/01/15	9	45.18	5	45.03	44.75	4	28,458	0.01%
2020/01/14	22	45.65	87	45.39	45.40	-65	29,106	-0.22%
2020/01/13	45	43.10	50	43.69	43.90	-5	28,019	-0.02%
2020/01/10	8	41.61	25	42.04	42.40	-17	27,883	-0.06%
2020/01/09	19	41.29	24	41.12	41.05	-5	28,095	-0.02%
2020/01/08	11	40.49	20	40.40	40.45	-9	28,732	-0.03%
2020/01/07	6	41.35	2	41.25	41.30	4	29,020	0.01%
2020/01/06	19	41.34	10	41.37	41.35	9	29,488	0.03%
2020/01/03	46	42.95	4	43.53	42.50	42	29,657	0.14%
2020/01/02	38	42.60	38	43.36	43.60	0	29,556	0.00%
2019/12/31	5	41.80	2	41.93	42.00	3	29,407	0.01%
2019/12/30	4	41.68	3	41.77	41.80	1	29,720	0.00%
2019/12/27	23	41.64	1	41.60	41.65	22	29,875	0.07%
2019/12/26	22	41.19	0	0.00	41.10	22	30,009	0.07%
2019/12/25	22	41.59	40	41.54	41.50	-18	30,110	-0.06%
2019/12/24	34	41.89	27	41.35	42.25	7	30,221	0.02%
2019/12/23	82	42.30	81	41.71	41.50	1	29,838	0.00%
2019/12/20	15	43.77	8	43.82	44.10	7	29,535	0.02%
2019/12/19	7	44.02	3	44.43	43.90	4	29,698	0.01%
2019/12/18	2	44.95	8	44.87	44.80	-6	29,918	-0.02%
2019/12/17	10	46.06	4	46.05	45.75	6	30,235	0.02%
2019/12/16	27	45.10	27	45.22	45.40	0	30,282	0.00%
2019/12/13	3	44.63	4	44.51	44.30	-1	30,577	0.00%
2019/12/12	23	45.00	21	44.74	44.75	2	30,970	0.01%
2019/12/11	14	44.02	14	44.05	43.90	0	31,881	0.00%
2019/12/10	16	43.75	1	43.60	44.00	15	32,413	0.05%
2019/12/09	71	44.55	2	44.85	44.35	69	32,396	0.21%
2019/12/06	15	44.83	5	45.17	44.75	10	33,039	0.03%
2019/12/05	8	44.83	21	44.93	44.60	-13	33,533	-0.04%
2019/12/04	8	44.31	3	44.33	44.20	5	34,215	0.01%
2019/12/03	35	44.43	14	44.40	44.80	21	36,255	0.06%
2019/12/02	21	44.19	21	44.86	44.15	0	36,548	0.00%
2019/11/29	22	46.61	23	46.15	46.15	-1	37,032	0.00%
2019/11/28	23	47.46	7	47.95	47.00	16	36,977	0.04%
2019/11/27	59	47.12	23	47.15	47.00	36	36,689	0.10%
2019/11/26	3.4	46.98	4	46.61	46.35	-0.6	36,692	0.00%
2019/11/25	4	47.16	0	0.00	46.35	4	36,504	0.01%
2019/11/22	8	47.36	3.6	47.32	47.00	4.4	36,500	0.01%
2019/11/21	16	48.08	4	48.14	48.00	12	36,640	0.03%
2019/11/20	3	48.23	11	48.18	48.80	-8	37,003	-0.02%
2019/11/19	43	48.57	7	48.91	48.55	36	37,762	0.10%
2019/11/18	49	49.54	130	49.61	49.65	-81	37,745	-0.21%	大賣/
2019/11/15	38	49.41	44	49.05	48.50	-6	37,910	-0.02%
2019/11/14	10	48.51	35.2	48.58	48.10	-25.2	37,402	-0.07%
2019/11/13	23	48.40	18	48.51	48.30	5	37,744	0.01%
2019/11/12	34	49.21	130	49.44	50.00	-96	38,117	-0.25%	大賣/
2019/11/11	45	47.46	35	47.53	47.10	10	38,339	0.03%
2019/11/08	21	45.97	25	45.83	46.00	-4	37,832	-0.01%
2019/11/07	21	45.20	16	45.68	45.90	5	38,154	0.01%
2019/11/06	39	45.53	7	45.52	45.20	32	38,583	0.08%
2019/11/05	29	47.93	0	0.00	47.50	29	38,615	0.08%
2019/11/04	9	47.83	10	47.65	47.40	-1	39,116	0.00%
2019/11/01	11	46.99	0	47.20	47.20	11	39,316	0.03%
2019/10/31	21	47.73	18.9	47.51	47.15	2.1	40,213	0.01%
2019/10/30	35	48.03	40	47.95	48.25	-5	40,268	-0.01%
2019/10/29	29	47.38	25	46.93	46.90	4	40,202	0.01%
2019/10/28	5	47.81	2	47.60	47.50	3	40,359	0.01%
2019/10/25	5	48.00	11	48.37	48.20	-6	40,460	-0.01%
2019/10/24	125	48.24	17	48.30	48.15	108	40,493	0.27%	大買/鉅額交易
2019/10/23	6	48.05	4	48.05	48.25	2	40,302	0.00%
2019/10/22	48	47.79	47	48.12	48.25	1	40,503	0.00%
2019/10/21	3.6	45.95	5	46.08	45.85	-1.4	40,114	0.00%
2019/10/18	11	46.73	8	46.47	46.20	3	40,718	0.01%
2019/10/17	37.1	47.37	25	47.26	47.00	12.1	42,029	0.03%
2019/10/16	19	47.78	59	47.59	47.80	-40	43,605	-0.09%
2019/10/15	7	46.78	8	46.36	46.55	-1	43,671	0.00%
2019/10/14	48	45.24	57	45.71	46.35	-9	43,508	-0.02%
2019/10/09	27	43.83	5	43.73	43.10	22	43,186	0.05%
2019/10/08	7.1	46.01	5	45.78	45.60	2.1	43,288	0.00%
2019/10/07	14	46.38	19	46.36	46.40	-5	43,819	-0.01%
2019/10/04	6	45.39	10	45.66	45.30	-4	44,048	-0.01%
2019/10/03	16	44.24	23	44.38	45.15	-7	44,257	-0.02%
2019/10/02	43	44.16	53	44.12	44.80	-10	44,342	-0.02%
2019/10/01	22	43.92	21	44.20	44.20	1	44,433	0.00%
2019/09/27	22.1	44.32	21	43.70	43.65	1.1	44,569	0.00%
2019/09/26	29	45.88	28	45.26	45.20	1	44,804	0.00%
2019/09/25	28	45.68	17	45.49	45.50	11	45,212	0.02%
2019/09/24	16	47.61	10	46.65	46.65	6	45,998	0.01%
2019/09/23	30	47.88	15	47.68	47.65	15	46,264	0.03%
2019/09/20	20	46.26	13	46.00	46.50	7	46,602	0.02%
2019/09/19	76	46.40	75	46.54	46.50	1	46,573	0.00%
2019/09/18	71	46.56	62	46.24	46.30	9	46,481	0.02%
2019/09/17	101.1	46.46	99	46.44	46.10	2.1	46,224	0.00%	大買/
2019/09/16	92	45.59	100	46.35	46.80	-8	46,336	-0.02%
2019/09/12	10	44.67	10	44.17	44.95	0	46,632	0.00%
2019/09/11	13	43.51	14	43.24	43.25	-1	47,238	0.00%
2019/09/10	83	43.49	75	43.18	43.05	8	47,453	0.02%
2019/09/09	32	43.95	45	44.06	44.80	-13	47,335	-0.03%
2019/09/06	52	44.25	37	44.16	43.85	15	47,198	0.03%
2019/09/05	145	43.57	165	44.03	44.65	-20	46,991	-0.04%	大買/大賣/
2019/09/04	33	40.77	43	40.35	41.25	-10	45,506	-0.02%
2019/09/03	61	40.61	61	41.01	39.80	0	46,523	0.00%
2019/09/02	21	39.92	23	39.42	40.00	-2	46,195	0.00%
2019/08/30	10	39.36	8	39.48	39.05	2	46,240	0.00%
2019/08/29	33	39.04	38.2	39.38	39.05	-5.2	46,775	-0.01%
2019/08/28	20	38.70	30	38.90	38.85	-10	46,957	-0.02%
2019/08/27	44	38.78	60	39.12	38.55	-16	47,307	-0.03%
2019/08/26	69	38.95	82	39.07	38.80	-13	47,564	-0.03%
2019/08/23	35	40.58	74	40.99	40.65	-39	47,781	-0.08%
2019/08/22	98	40.90	51	40.43	41.10	47	47,682	0.10%
2019/08/21	40	39.59	24	40.08	39.55	16	46,899	0.03%
2019/08/20	26	40.13	35	40.14	39.90	-9	47,010	-0.02%
2019/08/19	12	39.55	13	39.92	39.70	-1	47,277	0.00%
2019/08/16	34	39.43	23	39.91	39.25	11	48,111	0.02%
2019/08/15	14	39.85	22	39.30	39.85	-8	48,224	-0.02%
2019/08/14	16	39.45	11	39.40	39.00	5	47,799	0.01%
2019/08/13	13	37.22	11	37.74	37.10	2	47,419	0.00%
2019/08/12	17	38.09	15	38.10	38.05	2	48,458	0.00%
2019/08/08	55	37.33	56	37.88	38.15	-1	49,224	0.00%
2019/08/07	23	36.93	31	36.75	36.35	-8	49,545	-0.02%
2019/08/06	8	34.84	3	35.05	35.75	5	49,334	0.01%
2019/08/05	3	36.83	0	0.00	35.90	3	49,294	0.01%
2019/08/02	28	35.96	31	35.45	36.65	-3	49,868	-0.01%
2019/08/01	14	37.33	10	37.22	37.25	4	49,421	0.01%
2019/07/31	4	38.20	2	38.10	38.00	2	49,781	0.00%
2019/07/30	5	39.31	23	39.20	38.70	-18	49,785	-0.04%
2019/07/29	7	40.74	2	40.60	40.20	5	50,021	0.01%
2019/07/26	15	41.20	3	41.10	41.15	12	50,057	0.02%
2019/07/25	5	40.81	5	41.03	40.60	0	50,000	0.00%
2019/07/24	14	40.63	12	40.34	39.50	2	50,101	0.00%
2019/07/23	31	40.82	23	40.57	40.20	8	50,660	0.02%
2019/07/22	21	40.96	25	41.23	41.75	-4	50,543	-0.01%
2019/07/19	52	41.11	62	41.16	40.60	-10	50,467	-0.02%
2019/07/18	27	39.23	65	39.84	39.50	-38	49,616	-0.08%
2019/07/17	11	37.37	9	37.46	37.15	2	48,002	0.00%
2019/07/16	12	37.18	18	37.38	36.85	-6	47,536	-0.01%
2019/07/15	8	37.06	10	36.89	37.20	-2	48,060	0.00%
2019/07/12	64	37.41	58	37.39	36.70	6	48,068	0.01%
2019/07/11	20	37.12	22	37.29	37.50	-2	47,836	0.00%
2019/07/10	6	36.28	11	35.95	35.80	-5	47,672	-0.01%
2019/07/09	40	35.94	29	36.43	35.30	11	47,496	0.02%
2019/07/08	0	0.00	11	37.11	37.15	-11	47,678	-0.02%
2019/07/05	10	37.32	10	37.52	37.45	0	48,388	0.00%
2019/07/04	5	37.29	5	37.58	37.30	0	49,413	0.00%
2019/07/03	51	37.50	39	37.25	37.20	12	50,337	0.02%
2019/07/02	34	38.45	29	38.61	38.50	5	51,725	0.01%
2019/07/01	11	38.49	20	38.59	38.75	-9	52,740	-0.02%
2019/06/28	27	35.64	11	35.82	35.25	16	52,305	0.03%
2019/06/27	6	35.63	17	35.71	35.50	-11	53,133	-0.02%
2019/06/26	8	34.54	8	34.24	34.50	0	53,161	0.00%
2019/06/25	6	34.31	32	34.21	34.00	-26	53,193	-0.05%
2019/06/24	29	34.41	30	34.32	34.60	-1	53,604	0.00%
2019/06/21	31	34.69	40	34.99	34.55	-9	54,627	-0.02%
2019/06/20	38	35.27	87	35.40	35.40	-49	54,301	-0.09%
2019/06/19	65	34.05	45	33.56	34.75	20	53,334	0.04%
2019/06/18	37	31.57	82	31.47	31.60	-45	52,857	-0.09%
2019/06/17	63	32.18	14	32.31	32.00	49	53,956	0.09%
2019/06/14	10	32.62	8	32.49	31.80	2	54,160	0.00%
2019/06/13	50	32.98	48	33.04	32.60	2	54,797	0.00%
2019/06/12	62	33.36	29	33.12	32.95	33	54,846	0.06%
2019/06/11	69	32.76	65	33.15	33.50	4	54,597	0.01%
2019/06/10	9	30.27	17	29.95	31.00	-8	53,189	-0.02%
2019/06/06	3	28.52	6	28.40	28.65	-3	52,550	-0.01%
2019/06/05	61	29.73	58	29.81	28.70	3	52,461	0.01%
2019/06/04	18	29.56	24	29.18	29.45	-6	52,060	-0.01%
2019/06/03	56	28.93	53.5	28.77	28.70	2.5	52,433	0.00%
2019/05/31	9	29.74	9	29.58	29.95	0	52,430	0.00%
2019/05/30	41	28.91	16	28.71	28.60	25	52,743	0.05%
2019/05/29	6	27.48	7	27.81	28.65	-1	52,975	0.00%
2019/05/28	3	28.22	8	28.51	28.00	-5	52,718	-0.01%
2019/05/27	10	28.23	10	28.40	28.15	0	52,957	0.00%
2019/05/24	20	28.49	28	28.62	28.00	-8	52,971	-0.02%
2019/05/23	23	28.15	10	28.88	28.30	13	52,209	0.02%
2019/05/22	19	31.02	67	31.55	30.45	-48	51,339	-0.09%
2019/05/21	32	30.73	45	30.76	31.15	-13	50,851	-0.03%
2019/05/20	49	31.07	56	31.14	30.45	-7	50,485	-0.01%
2019/05/17	104	33.45	98	33.33	31.60	6	49,911	0.01%	大買/
2019/05/16	31	35.55	43	35.97	34.70	-12	48,884	-0.02%
2019/05/15	25	36.69	32	36.77	37.50	-7	48,004	-0.01%
2019/05/14	35	35.66	24	35.65	35.00	11	47,407	0.02%
2019/05/13	5	35.58	28	35.47	35.80	-23	47,291	-0.05%
2019/05/10	38	34.82	38	35.04	34.40	0	47,036	0.00%
2019/05/09	16	34.34	25	34.50	33.80	-9	46,479	-0.02%
2019/05/08	35	35.24	38	34.59	35.60	-3	46,563	-0.01%
2019/05/07	9	34.47	13	34.71	34.55	-4	46,466	-0.01%
2019/05/06	10	33.01	1	32.55	33.05	9	46,278	0.02%
2019/05/03	14	34.96	17	34.54	34.80	-3	46,117	-0.01%
2019/05/02	33	34.11	26	34.04	34.40	7	46,079	0.02%
2019/04/30	28	33.75	15	33.64	34.45	13	46,322	0.03%
2019/04/29	18	33.22	10	32.80	32.50	8	45,976	0.02%
2019/04/26	22	36.23	7	36.62	36.05	15	45,347	0.03%
2019/04/25	9	37.34	7	37.68	37.95	2	44,961	0.00%
2019/04/24	6	37.73	29	37.53	37.95	-23	44,559	-0.05%
2019/04/23	14	36.43	10	36.28	36.25	4	44,060	0.01%
2019/04/22	1	37.90	4	38.26	37.60	-3	44,178	-0.01%
2019/04/19	22	38.12	37	37.98	37.60	-15	44,972	-0.03%
2019/04/18	37	38.43	37	37.74	37.00	0	44,786	0.00%
2019/04/17	5	37.83	8	38.12	37.55	-3	46,337	-0.01%
2019/04/16	51	38.15	52	37.84	37.25	-1	46,299	0.00%
2019/04/15	33	37.31	33	37.10	37.10	0	46,543	0.00%
2019/04/12	72	36.84	55	36.96	36.70	17	47,031	0.04%
2019/04/11	71	36.31	58	36.41	36.25	13	47,585	0.03%
2019/04/10	29	36.51	28	36.28	36.00	1	47,233	0.00%
2019/04/09	58	36.79	34	36.82	36.35	24	46,493	0.05%
2019/04/08	81	37.55	92	38.07	39.25	-11	46,201	-0.02%
2019/04/03	38	34.22	44	35.23	36.05	-6	44,730	-0.01%
2019/04/02	3	32.63	7	32.66	32.95	-4	43,720	-0.01%
2019/04/01	21	31.23	83	30.98	32.30	-62	43,301	-0.14%
2019/03/29	16	29.45	5	29.70	29.60	11	41,989	0.03%
2019/03/28	2	29.40	4	29.89	29.90	-2	41,685	0.00%
2019/03/27	2	29.45	1	28.95	29.65	1	42,032	0.00%
2019/03/26	40	29.87	14	30.11	28.80	26	42,145	0.06%
2019/03/25	3	29.33	2	29.98	30.30	1	41,759	0.00%
2019/03/22	19	30.12	11	29.81	29.85	8	42,580	0.02%
2019/03/21	27	30.07	7	30.06	30.15	20	43,142	0.05%
2019/03/20	39	29.26	43	29.21	29.20	-4	43,479	-0.01%
2019/03/19	24	28.47	33	28.35	27.80	-9	43,091	-0.02%
2019/03/18	35	27.73	47	27.41	28.45	-12	43,621	-0.03%
2019/03/15	34	26.23	22	25.95	25.90	12	44,889	0.03%
2019/03/14	6	25.48	20	25.46	25.45	-14	45,411	-0.03%
2019/03/13	7	25.20	0	0.00	24.90	7	45,916	0.02%
2019/03/12	2	24.95	5	24.83	24.80	-3	46,127	-0.01%
2019/03/11	3	24.52	4	24.63	24.40	-1	46,637	0.00%
2019/03/08	10	24.87	2	25.10	24.90	8	47,477	0.02%
2019/03/07	9	25.46	21	25.26	25.25	-12	48,383	-0.02%
2019/03/06	3	24.63	75	24.98	24.65	-72	48,546	-0.15%
2019/03/05	107	24.82	26	25.26	24.60	81	48,447	0.17%	大買/
2019/03/04	5	25.18	21	24.80	26.25	-16	48,144	-0.03%
2019/02/27	13	24.65	0	0.00	24.10	13	47,438	0.03%
2019/02/26	10	24.93	7	24.33	24.25	3	47,534	0.01%
2019/02/25	0	0.00	18	24.31	24.55	-18	47,565	-0.04%
2019/02/22	2	23.18	0	0.00	23.15	2	47,565	0.00%
2019/02/21	2	23.38	2	23.55	23.45	0	47,940	0.00%
2019/02/20	5	23.59	24	23.65	23.45	-19	48,306	-0.04%
2019/02/19	4	23.93	10	23.93	23.90	-6	49,978	-0.01%
2019/02/18	10	24.09	19	24.48	23.70	-9	51,142	-0.02%
2019/02/15	3	23.75	5	24.09	24.20	-2	51,091	0.00%
2019/02/14	13	24.31	14	24.18	24.20	-1	51,262	0.00%
2019/02/13	4	24.20	16	24.14	24.10	-12	51,254	-0.02%
2019/02/12	2	23.65	6	23.87	23.50	-4	50,880	-0.01%
2019/02/11	0	0.00	7	23.14	23.25	-7	50,453	-0.01%
2019/01/30	12	22.76	7	22.91	22.50	5	50,157	0.01%
2019/01/29	11	22.66	10	22.63	22.85	1	49,844	0.00%
2019/01/28	1	22.55	20	22.40	22.35	-19	49,256	-0.04%
2019/01/24	25	21.53	41	21.60	21.60	-16	48,687	-0.03%
2019/01/23	3	21.05	2	21.43	21.15	1	48,309	0.00%
2019/01/22	31	21.39	7	21.09	21.35	24	48,270	0.05%
2019/01/21	10	22.32	0	0.00	22.10	10	48,107	0.02%
2019/01/18	11	21.71	18	21.94	22.15	-7	47,932	-0.01%
2019/01/17	14	21.53	3	21.60	21.45	11	47,527	0.02%
2019/01/16	12	21.33	16	21.38	21.55	-4	47,486	-0.01%
2019/01/15	0	0.00	10	21.05	21.10	-10	47,224	-0.02%
2019/01/14	39	21.11	39	21.10	21.05	0	47,003	0.00%
2019/01/11	64	21.34	45	21.32	21.20	19	46,587	0.04%
2019/01/10	20	22.17	17	22.09	22.10	3	45,563	0.01%
2019/01/09	73	22.58	10	22.69	22.05	63	45,111	0.14%
2019/01/08	1	24.20	4	24.34	24.45	-3	43,553	-0.01%
2019/01/07	14	24.66	28	24.67	24.10	-14	43,384	-0.03%
2019/01/04	28	24.04	51	24.19	23.90	-23	42,886	-0.05%
2019/01/03	19	23.57	48	23.93	24.20	-29	42,612	-0.07%
2019/01/02	6	22.70	15	22.95	23.10	-9	42,096	-0.02%
2018/12/28	32	22.72	14	22.38	22.30	18	41,712	0.04%
2018/12/27	60	22.51	93.9	22.91	23.20	-33.9	41,775	-0.08%
2018/12/26	8	21.63	7	21.65	21.20	1	40,818	0.00%
2018/12/25	16	22.54	11	22.41	22.05	5	40,503	0.01%
2018/12/24	20	23.04	11	23.06	23.45	9	40,305	0.02%
2018/12/22	6	22.70	0	0.00	22.60	6	40,166	0.01%
2018/12/21	1	22.90	5	22.89	22.90	-4	40,995	-0.01%
2018/12/20	5	22.82	16	22.54	22.95	-11	40,686	-0.03%
2018/12/19	25	22.84	21	22.40	22.25	4	40,167	0.01%
2018/12/18	8	22.77	6	22.58	23.10	2	40,020	0.00%
2018/12/17	36	22.37	37	22.75	22.45	-1	39,933	0.00%
2018/12/14	40	22.73	40	22.99	22.60	0	39,015	0.00%
2018/12/13	16	23.47	12	23.09	22.95	4	38,567	0.01%
2018/12/12	13	24.12	7	24.39	24.20	6	38,480	0.02%
2018/12/11	17	24.80	20	24.63	24.65	-3	39,611	-0.01%
2018/12/10	69	24.21	99	24.10	24.45	-30	39,067	-0.08%
2018/12/07	6	22.77	39.1	23.12	23.35	-33.1	37,090	-0.09%
2018/12/06	10	22.44	27	21.96	21.25	-17	36,201	-0.05%
2018/12/05	35	22.44	47	22.61	22.90	-12	35,368	-0.03%
2018/12/04	25	22.34	28	22.94	22.55	-3	35,143	-0.01%
2018/12/03	27	22.56	28.7	22.56	22.75	-1.7	34,558	-0.01%
2018/11/30	6	21.68	63	21.25	21.15	-57	33,688	-0.17%
2018/11/29	11	20.59	124	20.42	20.00	-113	32,619	-0.35%	大賣/鉅額交易
2018/11/28	0	0.00	6	20.02	19.95	-6	32,253	-0.02%
2018/11/27	15	19.80	26.2	19.15	20.00	-11.2	32,012	-0.03%
2018/11/26	4	18.51	0	0.00	18.75	4	31,484	0.01%
2018/11/23	23	18.89	45	18.66	18.70	-22	31,339	-0.07%
2018/11/22	20	18.85	47	18.87	18.65	-27	31,097	-0.09%
2018/11/21	10	20.05	52	19.76	20.05	-42	30,694	-0.14%
2018/11/20	0	0.00	13	19.97	19.95	-13	30,241	-0.04%
2018/11/19	1	19.90	16	19.73	19.80	-15	30,093	-0.05%
2018/11/16	66	19.56	87.6	19.58	19.65	-21.6	30,298	-0.07%
2018/11/15	21.6	18.17	56	18.20	18.70	-34.4	28,350	-0.12%
2018/11/14	16	16.88	4	17.01	17.00	12	26,927	0.04%
2018/11/13	20	16.37	24	16.30	16.85	-4	26,700	-0.01%
2018/11/12	6	16.88	8	16.58	16.70	-2	26,521	-0.01%
2018/11/09	0	0.00	1	16.15	16.15	-1	26,558	0.00%
2018/11/08	5	15.90	0	0.00	15.80	5	26,801	0.02%
2018/11/07	1	15.60	13	16.01	16.10	-12	27,035	-0.04%
2018/11/06	11	15.49	11	15.93	15.45	0	27,593	0.00%
2018/11/05	1	15.70	3	15.75	16.00	-2	27,724	-0.01%
2018/11/02	10	15.93	8	15.76	15.60	2	28,102	0.01%
2018/11/01	4	15.60	1	15.50	15.60	3	27,894	0.01%
2018/10/31	2	15.20	5	15.25	15.05	-3	27,747	-0.01%
2018/10/30	30	14.72	11	14.45	14.65	19	27,564	0.07%
2018/10/29	8	15.16	1	15.15	14.60	7	27,263	0.03%
2018/10/26	0	0.00	1	15.95	15.90	-1	26,957	0.00%
2018/10/25	10	16.00	10	15.93	16.00	0	26,810	0.00%
2018/10/24	0	0.00	32	16.50	16.45	-32	26,656	-0.12%
2018/10/23	0	0.00	1	16.25	16.00	-1	26,467	0.00%
2018/10/22	3	16.10	36	16.30	16.35	-33	26,571	-0.12%
2018/10/19	1	16.15	0	0.00	16.20	1	26,532	0.00%
2018/10/18	1	16.40	12	16.36	16.60	-11	26,337	-0.04%
2018/10/17	0	0.00	1	16.20	16.05	-1	26,163	0.00%
2018/10/16	7	16.06	3	15.83	15.85	4	25,958	0.02%
2018/10/15	51	16.25	0	0.00	16.30	51	25,623	0.20%
2018/10/12	43	16.16	18	16.32	16.45	25	25,490	0.10%
2018/10/11	65	16.01	17	15.94	15.80	48	25,153	0.19%
2018/10/09	76	17.89	44	17.70	17.55	32	24,461	0.13%
2018/10/08	12	18.96	21	18.97	19.20	-9	23,636	-0.04%
2018/10/05	12	19.40	12	19.07	18.65	0	23,400	0.00%
2018/10/04	7	19.17	1	19.30	19.15	6	22,736	0.03%
2018/10/03	4.7	19.59	0	0.00	19.50	4.7	22,549	0.02%
2018/10/02	8	19.70	8	19.57	19.55	0	22,337	0.00%
2018/10/01	7	20.09	1	20.30	20.15	6	21,979	0.03%
2018/09/28	1	19.90	27	20.34	20.05	-26	21,947	-0.12%
2018/09/27	7	19.74	13	19.88	19.55	-6	21,033	-0.03%
2018/09/26	1	19.90	3	19.90	20.00	-2	20,762	-0.01%
2018/09/25	1	20.05	13	20.09	20.30	-12	20,528	-0.06%
2018/09/21	24	19.23	27	19.53	19.10	-3	19,851	-0.02%
2018/09/20	1	20.00	0	19.75	19.75	1	18,981	0.01%
2018/09/19	14	20.16	12	20.50	19.70	2	18,655	0.01%
2018/09/18	6	19.84	10	19.92	19.85	-4	18,040	-0.02%
2018/09/17	60	19.94	49	19.98	20.05	11	17,160	0.06%
2018/09/14	28	18.72	96	18.73	19.00	-68	14,851	-0.46%
2018/09/13	19	18.43	12	18.35	18.15	7	14,092	0.05%
2018/09/12	10	17.80	4	18.10	18.15	6	13,716	0.04%
2018/09/11	0	0.00	4	17.65	17.70	-4	13,564	-0.03%
2018/09/10	2	17.00	14	17.03	16.90	-12	13,926	-0.09%
2018/09/06	9	18.12	8	18.33	18.00	1	16,187	0.01%
2018/09/05	3	18.23	0	0.00	18.20	3	16,433	0.02%
2018/09/04	7	18.21	0	0.00	18.10	7	16,252	0.04%
2018/09/03	1	17.60	111	17.91	17.75	-110	15,655	-0.70%	大賣/鉅額交易
2018/08/31	4	17.59	153	17.60	17.60	-149	15,537	-0.96%	大賣/鉅額交易
2018/08/30	2	17.80	7	17.80	17.80	-5	15,546	-0.03%
2018/08/29	4	17.89	1	17.85	17.85	3	15,551	0.02%
2018/08/28	2	18.05	153	18.15	18.00	-151	15,641	-0.97%	大賣/鉅額交易
2018/08/24	3	17.90	1	18.00	18.00	2	15,638	0.01%
2018/08/23	48	17.96	30	17.96	18.20	18	15,332	0.12%
2018/08/22	3	17.05	0	0.00	17.20	3	14,617	0.02%
2018/08/20	5	17.29	12	17.00	17.00	-7	14,688	-0.05%
2018/08/17	5	17.76	2	17.83	17.60	3	14,521	0.02%
2018/08/16	1	17.80	13	17.80	17.85	-12	14,172	-0.08%
2018/08/15	32	17.49	13	17.24	17.25	19	13,676	0.14%
2018/08/14	5	17.42	2	17.28	17.40	3	13,305	0.02%
2018/08/13	4	17.01	8	17.08	17.10	-4	13,070	-0.03%
2018/08/10	8	16.70	7	16.70	16.65	1	12,408	0.01%
2018/08/09	12	16.63	19	16.78	17.00	-7	12,170	-0.06%
2018/08/08	3	16.10	0	0.00	16.10	3	11,779	0.03%
2018/08/06	100	16.15	2	16.20	16.15	98	12,129	0.81%
2018/08/03	5	16.05	0	0.00	16.10	5	12,175	0.04%
2018/08/01	100	16.40	0	0.00	16.35	100	12,262	0.82%
2018/07/31	2	16.35	0	0.00	16.25	2	12,376	0.02%
2018/07/30	0	0.00	3	16.35	16.40	-3	12,401	-0.02%
2018/07/26	2	16.35	0	0.00	16.35	2	12,468	0.02%
2018/07/25	8	16.58	5	16.55	16.55	3	12,586	0.02%
2018/07/23	0	0.00	1	16.20	16.40	-1	12,732	-0.01%
2018/07/20	0	0.00	5	16.40	16.40	-5	12,842	-0.04%
2018/07/19	3	16.60	8	16.51	16.45	-5	13,167	-0.04%
2018/07/18	2	16.40	1	16.40	16.35	1	13,360	0.01%
2018/07/16	0	0.00	3	16.30	16.20	-3	13,548	-0.02%
2018/07/13	6	16.10	0	0.00	16.20	6	13,757	0.04%
2018/07/12	1	16.00	2	16.00	16.10	-1	13,823	-0.01%
2018/07/11	3	15.90	0	0.00	15.90	3	13,831	0.02%
2018/07/10	0	0.00	1	16.20	15.95	-1	13,873	-0.01%
2018/07/09	3	15.50	3	15.50	15.50	0	13,935	0.00%
2018/07/06	6	15.47	0	0.00	15.40	6	14,054	0.04%
2018/07/05	33.9	16.13	0	0.00	16.15	33.9	13,880	0.24%
2018/07/04	6	15.99	0	0.00	15.85	6	13,881	0.04%
2018/07/03	1	15.85	5	15.90	15.80	-4	13,830	-0.03%
2018/07/02	52	16.40	0	0.00	16.20	52	13,791	0.38%
2018/06/29	0	0.00	1	16.35	16.30	-1	13,797	-0.01%
2018/06/28	0	0.00	2	16.10	16.10	-2	13,784	-0.01%
2018/06/27	61	16.51	0	0.00	16.20	61	13,772	0.44%
2018/06/26	27	16.41	19	16.38	16.40	8	13,846	0.06%
2018/06/25	31	17.10	0	0.00	16.90	31	13,926	0.22%
2018/06/22	1	17.00	0	0.00	16.90	1	14,169	0.01%
2018/06/21	31	17.15	0	0.00	17.10	31	14,225	0.22%
2018/06/20	35	17.32	7	17.25	17.20	28	14,345	0.20%
2018/06/19	10	17.77	0	0.00	17.40	10	14,405	0.07%
2018/06/15	40	18.49	19	18.77	17.70	21	14,212	0.15%
2018/06/14	14	17.32	8	17.45	17.70	6	12,301	0.05%
2018/06/13	11	17.42	17	17.28	17.15	-6	12,135	-0.05%
2018/06/11	2	17.13	0	0.00	17.10	2	12,169	0.02%
2018/06/07	0	0.00	1	17.20	17.10	-1	12,593	-0.01%
2018/06/06	0	0.00	1	17.30	17.25	-1	12,775	-0.01%
2018/06/05	5	17.35	0	0.00	17.25	5	12,917	0.04%
2018/06/04	7	17.37	8	17.42	17.60	-1	13,377	-0.01%
2018/05/31	4	16.84	6	16.95	16.80	-2	13,361	-0.01%
2018/05/30	1	16.95	13	16.86	16.80	-12	13,572	-0.09%
2018/05/29	12	17.06	0	0.00	17.05	12	13,743	0.09%
2018/05/28	2	17.40	0.1	17.35	17.40	1.9	14,087	0.01%
2018/05/25	1	17.30	0	0.00	17.20	1	14,339	0.01%
2018/05/21	1	17.50	1	17.50	17.65	0	16,406	0.00%
2018/05/16	9	17.50	9	17.55	17.50	0	17,687	0.00%
2018/05/15	0	0.00	14	17.58	17.35	-14	18,190	-0.08%
2018/05/11	2.2	17.15	0	0.00	17.15	2.2	19,930	0.01%
2018/05/10	23	17.34	2	17.55	17.35	21	20,996	0.10%
2018/05/09	1	17.20	0	0.00	17.15	1	21,965	0.00%
2018/05/08	30	17.25	32	17.23	17.20	-2	24,181	-0.01%
2018/05/04	2	17.05	11	17.11	16.75	-9	27,077	-0.03%
2018/05/03	10	17.35	3	17.25	17.25	7	28,152	0.02%
2018/05/02	60	17.15	63	17.13	17.05	-3	29,687	-0.01%
2018/04/30	1	16.80	0	0.00	16.80	1	29,843	0.00%
2018/04/27	2	16.60	0	0.00	16.50	2	30,038	0.01%
2018/04/26	3	16.72	1	17.15	16.60	2	30,253	0.01%
2018/04/25	17	16.40	5	16.72	16.80	12	30,650	0.04%
2018/04/24	4	17.28	2	17.50	16.90	2	30,719	0.01%
2018/04/23	2	18.05	0	0.00	17.95	2	31,375	0.01%
2018/04/20	6	18.23	3	18.50	18.25	3	31,439	0.01%
2018/04/19	1	18.40	1	18.30	18.20	0	31,528	0.00%
2018/04/18	5	18.05	0	0.00	18.05	5	31,638	0.02%
2018/04/17	0	0.00	2	18.25	18.05	-2	31,653	-0.01%
2018/04/16	2	18.55	0	0.00	18.35	2	31,826	0.01%
2018/04/13	67	18.78	62	18.90	18.75	5	32,570	0.02%
2018/04/12	0	0.00	2	18.40	18.65	-2	32,799	-0.01%
2018/04/11	2	18.05	0	0.00	18.00	2	32,798	0.01%
2018/04/10	2	18.25	0	0.00	18.10	2	32,831	0.01%
2018/04/09	2	18.25	3	18.30	18.15	-1	32,971	0.00%
2018/04/03	3	18.58	0	0.00	18.55	3	33,070	0.01%
2018/04/02	5	19.00	0	0.00	18.75	5	33,166	0.02%
2018/03/29	1	19.00	0	0.00	18.85	1	33,733	0.00%
2018/03/28	4	19.28	0	0.00	19.20	4	33,833	0.01%
2018/03/27	1	19.00	2	19.55	19.65	-1	33,767	0.00%
2018/03/26	3	18.90	0	0.00	18.90	3	33,654	0.01%
2018/03/23	1	18.30	0	0.00	18.70	1	33,972	0.00%
2018/03/20	1	19.85	0	0.00	20.05	1	34,540	0.00%
2018/03/19	1	19.80	1	19.90	19.80	0	34,878	0.00%
2018/03/16	1	19.95	3	20.00	19.75	-2	35,823	-0.01%
2018/03/15	0	0.00	2	20.23	20.05	-2	36,500	-0.01%
2018/03/14	2	19.93	1	19.95	19.85	1	36,260	0.00%
2018/03/13	15	20.30	4	20.05	20.15	11	36,428	0.03%
2018/03/12	7	19.86	13	19.88	19.85	-6	36,767	-0.02%
2018/03/09	8	19.69	18	19.70	19.55	-10	36,757	-0.03%
2018/03/08	5	19.71	7	19.84	19.80	-2	36,560	-0.01%
2018/03/07	1	18.80	0	0.00	19.10	1	35,992	0.00%
2018/03/06	5	19.25	18	19.23	19.25	-13	35,838	-0.04%
2018/03/05	4	19.40	0	0.00	18.80	4	35,853	0.01%
2018/03/02	12	19.72	0	0.00	19.55	12	35,579	0.03%
2018/03/01	64	20.33	44	20.33	20.15	20	35,353	0.06%
2018/02/27	1	20.20	1	20.10	20.20	0	34,992	0.00%
2018/02/26	3	19.93	5	20.00	19.90	-2	34,738	-0.01%
2018/02/23	29	20.73	16	20.38	20.20	13	34,638	0.04%
2018/02/22	5	20.50	14	20.45	20.60	-9	34,304	-0.03%
2018/02/21	0	0.00	14	19.56	19.90	-14	33,667	-0.04%
2018/02/12	11	18.82	4	19.39	18.50	7	33,096	0.02%
2018/02/09	59	18.33	80	18.62	19.00	-21	32,711	-0.06%
2018/02/08	10	18.71	3	19.28	18.70	7	32,221	0.02%
2018/02/07	4	19.71	2	19.45	19.35	2	31,995	0.01%
2018/02/06	31	19.41	20	19.63	19.05	11	31,452	0.03%
2018/02/05	35	20.60	6	20.86	21.00	29	30,419	0.10%
2018/02/02	5	20.66	22	21.00	20.90	-17	29,702	-0.06%
2018/02/01	41	21.42	43	21.11	21.10	-2	28,889	-0.01%
2018/01/31	21	20.35	42	20.54	21.20	-21	28,550	-0.07%
2018/01/30	24	20.02	29	19.82	19.60	-5	26,485	-0.02%
2018/01/29	14	19.28	41	19.15	19.80	-27	25,279	-0.11%
2018/01/26	56	18.96	6	18.86	18.55	50	24,190	0.21%
2018/01/25	13	18.35	47	18.35	18.60	-34	23,074	-0.15%
2018/01/23	30	17.55	31	17.63	17.70	-1	21,151	0.00%
2018/01/22	0	0.00	5	17.30	17.15	-5	20,782	-0.02%
2018/01/19	16	17.96	1	17.85	17.85	15	20,467	0.07%
2018/01/18	18	17.92	57	17.99	17.85	-39	19,948	-0.20%
2018/01/17	13	18.02	36	17.85	17.90	-23	19,607	-0.12%
2018/01/16	2	17.30	0	0.00	17.55	2	18,760	0.01%
2018/01/15	9	17.33	1	17.60	17.10	8	18,568	0.04%
2018/01/12	0	0.00	1	17.65	17.50	-1	18,286	-0.01%
2018/01/10	0	0.00	11	17.05	16.85	-11	17,791	-0.06%
2018/01/09	73	17.52	63	17.36	17.30	10	17,540	0.06%
2018/01/08	3	17.08	0	0.00	17.15	3	16,729	0.02%
2018/01/05	1	16.90	6	16.86	16.90	-5	16,330	-0.03%
2018/01/04	6	16.64	2	16.80	16.65	4	16,125	0.02%
2018/01/03	3	16.83	5	16.60	16.60	-2	16,023	-0.01%
2018/01/02	10	16.65	0	0.00	16.80	10	15,821	0.06%

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－16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－19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－20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

日盛-桃園券商分點個股進出
日盛-桃園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

日盛-桃園 券商分點個股進出 日盛-桃園 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

日盛-桃園券商分點個股進出
日盛-桃園券商分點全部個股操作績效/獲利分析