欣興 (3037)-第一金-高雄券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
187.0
漲跌
▲17.0
漲幅
+10.00%
成交量
21,533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:13:30

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/24	2	184.50	6	183.18	187.00	-4	17,703	-0.02%
2024/04/23	3	170.00	3	170.67	170.00	0	17,511	0.00%
2024/04/22	4.1	168.14	2	168.25	167.50	2.1	17,483	0.01%
2024/04/19	20	173.58	2	171.00	170.00	18	17,462	0.10%
2024/04/18	1	177.50	1	179.00	178.50	0	17,256	0.00%
2024/04/17	8.2	176.73	2	177.75	179.00	6.2	17,275	0.04%
2024/04/16	6	177.67	4	178.50	177.00	2	17,189	0.01%
2024/04/15	30.1	183.73	3.1	184.13	182.50	27	17,092	0.16%
2024/04/12	5	190.50	1	194.50	194.00	4	16,828	0.02%
2024/04/11	10	191.25	0	0.00	192.50	10	16,964	0.06%
2024/04/10	2.1	192.52	1	191.50	191.50	1.1	17,078	0.01%
2024/04/09	0.3	195.67	0	0.00	193.50	0.3	17,147	0.00%
2024/04/08	4	197.00	4.2	199.08	199.00	-0.2	17,073	0.00%
2024/04/03	10	190.15	3	191.83	192.00	7	16,814	0.04%
2024/04/02	1	196.00	1	193.50	193.50	0	16,766	0.00%
2024/04/01	3	195.83	5	195.00	193.00	-2	16,727	-0.01%
2024/03/29	9	190.50	2.1	193.71	191.00	6.9	16,622	0.04%
2024/03/28	4	190.13	4.1	189.52	190.00	-0.1	16,502	0.00%
2024/03/27	4	191.50	2	191.50	191.50	2	16,503	0.01%
2024/03/26	6	198.14	10.1	195.58	190.00	-4.1	16,579	-0.02%
2024/03/25	4	197.12	6	198.42	198.00	-2	16,372	-0.01%
2024/03/22	5.1	197.75	4.1	198.35	200.00	1	16,352	0.01%
2024/03/21	4.1	200.80	9.1	200.48	200.00	-5	16,283	-0.03%
2024/03/20	9	196.17	54.3	196.33	196.50	-45.3	16,104	-0.28%
2024/03/19	4	192.75	7	193.09	192.50	-3	15,743	-0.02%
2024/03/18	4	185.63	30	184.20	187.00	-26	15,167	-0.17%
2024/03/15	4	174.44	1	176.00	172.00	3	14,782	0.02%
2024/03/14	1.1	178.09	3	179.50	177.50	-1.9	14,960	-0.01%
2024/03/13	0	179.14	0	0.00	177.50	0	14,974	0.00%
2024/03/12	5.3	180.59	5	181.00	182.00	0.3	14,884	0.00%
2024/03/11	1	173.50	4	175.75	177.00	-3	14,746	-0.02%
2024/03/08	9.3	173.31	11	172.73	173.50	-1.7	14,819	-0.01%
2024/03/07	5	173.50	20.1	174.35	172.50	-15.1	14,725	-0.10%
2024/03/06	31.2	174.15	7.3	174.78	174.00	23.9	14,683	0.16%
2024/03/05	15	179.47	7	179.57	178.00	8	14,731	0.05%
2024/03/04	6.3	180.90	5	181.30	180.50	1.3	14,948	0.01%
2024/03/01	3.1	178.84	3	178.50	178.00	0.1	15,050	0.00%
2024/02/29	7.1	175.72	4.2	176.14	179.50	3	14,991	0.02%
2024/02/27	42.2	183.60	17	180.76	179.00	25.2	14,636	0.17%
2024/02/26	6	193.08	26.4	195.10	196.00	-20.4	13,782	-0.15%
2024/02/23	1.1	188.97	1	192.50	188.00	0.1	13,574	0.00%
2024/02/22	4.2	188.61	1	193.00	189.00	3.2	13,899	0.02%
2024/02/21	3.4	190.56	2.3	190.93	189.50	1.1	13,926	0.01%
2024/02/20	5	190.90	3	189.67	190.50	2	13,945	0.01%
2024/02/19	6.6	191.21	58.8	191.44	192.50	-52.2	13,727	-0.38%
2024/02/16	1	181.50	5	181.30	182.00	-4	13,206	-0.03%
2024/02/15	4	178.38	8.9	179.97	180.50	-4.9	13,208	-0.04%
2024/02/05	3.1	177.98	0	0.00	176.50	3.1	13,201	0.02%
2024/02/02	1	179.50	3	179.33	180.00	-2	13,273	-0.02%
2024/02/01	2	176.00	1.1	176.50	177.50	0.9	13,239	0.01%
2024/01/31	0.1	176.50	1	176.00	176.00	-0.9	13,263	-0.01%
2024/01/30	4	178.13	3.2	178.82	178.00	0.9	13,303	0.01%
2024/01/29	1	178.00	8	176.25	178.00	-7	13,226	-0.05%
2024/01/26	8	173.81	2	173.25	171.50	6	13,187	0.05%
2024/01/25	0.1	174.50	10.2	175.08	175.50	-10.1	13,195	-0.08%
2024/01/24	5.3	171.55	0.3	172.00	169.50	5	12,861	0.04%
2024/01/23	2.2	172.07	0.5	173.00	174.50	1.7	12,765	0.01%
2024/01/22	6	172.92	9	173.83	175.00	-3	12,782	-0.02%
2024/01/19	2	166.24	27	164.78	169.50	-25	12,792	-0.20%
2024/01/18	18.1	159.15	12	157.50	157.00	6.1	12,858	0.05%
2024/01/17	21.3	161.29	1	161.00	158.50	20.3	12,936	0.16%
2024/01/16	2	161.00	2	161.50	162.00	0	13,170	0.00%
2024/01/15	2	159.25	4	160.88	159.50	-2	13,188	-0.02%
2024/01/12	2.2	159.82	3	159.33	159.00	-0.8	13,212	-0.01%
2024/01/11	3.3	160.53	0	0.00	160.50	3.3	13,277	0.02%
2024/01/10	0.2	161.25	1	162.50	162.50	-0.8	13,469	-0.01%
2024/01/09	2	163.25	4	165.00	162.50	-2	13,506	-0.01%
2024/01/08	0.3	162.20	1	161.50	161.00	-0.8	13,686	-0.01%
2024/01/05	7.3	162.03	2	162.00	160.00	5.3	13,824	0.04%
2024/01/04	5.5	166.32	0	0.00	164.50	5.5	13,724	0.04%
2024/01/03	3.6	170.01	0	0.00	170.00	3.6	13,823	0.03%
2024/01/02	2	173.00	0	0.00	173.00	2	13,782	0.01%
2023/12/29	0.1	175.00	5	175.10	176.00	-4.9	13,827	-0.04%
2023/12/28	2.1	176.29	0.9	176.00	175.50	1.2	13,892	0.01%
2023/12/27	1	178.50	1	178.00	178.00	0	13,959	0.00%
2023/12/26	0.1	176.50	1	175.50	177.50	-0.9	14,136	-0.01%
2023/12/25	0.3	176.00	0.6	176.52	175.00	-0.3	14,217	0.00%
2023/12/22	0.1	176.00	1	177.00	175.00	-0.9	14,389	-0.01%
2023/12/21	2	175.25	8	179.25	179.00	-6	14,380	-0.04%
2023/12/20	1.1	173.18	0	0.00	173.00	1.1	14,324	0.01%
2023/12/19	5	175.40	1	174.50	174.50	4	14,450	0.03%
2023/12/18	0	0.00	2	177.75	176.00	-2	14,520	-0.01%
2023/12/15	2	182.25	2	182.25	182.00	0	14,636	0.00%
2023/12/14	1	177.50	5.3	179.91	180.50	-4.3	14,685	-0.03%
2023/12/13	5	176.50	1	177.00	177.00	4	14,720	0.03%
2023/12/12	2.1	176.33	1.2	176.37	176.00	0.9	15,164	0.01%
2023/12/11	2	178.75	4.1	178.95	178.00	-2.1	15,193	-0.01%
2023/12/08	2	172.75	3.2	173.63	174.50	-1.2	14,950	-0.01%
2023/12/07	2.1	171.19	1	169.50	168.50	1.1	15,016	0.01%
2023/12/06	1.1	171.50	1	171.50	170.00	0.1	15,083	0.00%
2023/12/05	3.4	173.35	6	174.33	171.50	-2.6	15,110	-0.02%
2023/12/04	1	175.50	5	176.00	177.00	-4	14,993	-0.03%
2023/12/01	4.4	176.98	11	176.50	176.00	-6.6	14,991	-0.04%
2023/11/30	2.1	174.00	5	175.20	177.00	-2.9	14,954	-0.02%
2023/11/29	1	173.50	4.4	174.23	175.00	-3.4	14,807	-0.02%
2023/11/28	6.1	169.92	7	169.71	170.00	-0.9	14,628	-0.01%
2023/11/27	7	165.79	5	165.20	164.50	2	14,593	0.01%
2023/11/24	3	167.50	4	167.88	167.00	-1	14,773	-0.01%
2023/11/23	1.2	167.17	0	0.00	168.00	1.2	15,109	0.01%
2023/11/22	4	169.13	6	171.08	171.00	-2	15,101	-0.01%
2023/11/21	16.3	167.16	23.2	167.10	168.50	-7	15,184	-0.05%
2023/11/20	7	160.36	1	162.50	160.00	6	15,423	0.04%
2023/11/17	2	158.01	5.1	157.77	159.00	-3.1	15,336	-0.02%
2023/11/16	23	154.00	1	155.00	155.00	22	15,363	0.14%
2023/11/15	1.5	155.67	23	155.61	154.50	-21.5	15,352	-0.14%
2023/11/14	3.1	153.98	1	153.00	153.00	2.1	15,321	0.01%
2023/11/13	9.2	155.88	6.1	155.02	156.00	3.2	15,446	0.02%
2023/11/10	0	0.00	1	152.50	151.00	-1	15,571	-0.01%
2023/11/09	1	154.00	1	153.99	154.50	0	15,603	0.00%
2023/11/08	1	153.50	1	154.00	154.50	0	15,739	0.00%
2023/11/07	4.2	154.52	5	154.20	153.50	-0.8	15,824	0.00%
2023/11/06	1	158.00	1	158.00	158.00	0	16,019	0.00%
2023/11/03	3	155.00	4.1	154.76	155.50	-1.1	16,388	-0.01%
2023/11/02	3	149.00	3	149.33	151.00	0	16,370	0.00%
2023/10/31	4.1	145.48	2	145.25	143.00	2.1	16,639	0.01%
2023/10/30	2.1	146.00	0	0.00	145.50	2.1	17,143	0.01%
2023/10/27	12	148.00	13.2	148.88	147.00	-1.2	17,194	-0.01%
2023/10/26	7.5	150.73	0	0.00	149.00	7.5	17,353	0.04%
2023/10/25	0.1	158.00	1	160.00	157.00	-0.9	17,380	-0.01%
2023/10/24	3.7	154.42	2	154.00	157.00	1.7	17,972	0.01%
2023/10/23	0.1	160.50	0	0.00	158.50	0.1	18,580	0.00%
2023/10/20	0.1	157.00	0	0.00	161.00	0.1	19,659	0.00%
2023/10/19	1.2	159.94	2	159.25	160.00	-0.8	20,246	0.00%
2023/10/18	0.2	161.67	0	0.00	160.00	0.2	20,714	0.00%
2023/10/17	1.1	166.64	0	0.00	166.50	1.1	21,177	0.01%
2023/10/16	6.2	163.85	5	164.90	164.50	1.2	22,565	0.01%
2023/10/13	1.1	170.95	1	169.00	169.00	0.1	23,739	0.00%
2023/10/12	1.1	171.51	0	0.00	171.50	1.1	24,128	0.00%
2023/10/11	0.2	172.00	2	171.25	171.50	-1.8	24,906	-0.01%
2023/10/06	3.1	172.65	1	171.50	172.50	2.1	25,550	0.01%
2023/10/05	1	173.00	0	0.00	172.50	1	25,793	0.00%
2023/10/04	0.1	173.00	1	173.50	174.00	-1	25,809	0.00%
2023/10/03	3	177.50	1	178.00	175.50	2	25,840	0.01%
2023/10/02	1	178.00	5	177.40	178.50	-4	26,042	-0.02%
2023/09/28	1.2	174.05	1	176.00	173.50	0.2	26,337	0.00%
2023/09/27	5	173.40	17	173.41	173.50	-12	26,484	-0.05%
2023/09/26	1.2	176.69	1	177.00	176.00	0.2	26,457	0.00%
2023/09/25	4	179.25	5	178.40	178.50	-1	26,596	0.00%
2023/09/22	11	177.77	6	177.67	181.00	5	26,579	0.02%
2023/09/21	2.2	181.45	9	180.11	180.50	-6.8	26,499	-0.03%
2023/09/20	7	186.43	3	185.83	183.50	4	26,558	0.02%
2023/09/19	7	189.79	3	188.17	188.50	4	26,571	0.02%
2023/09/18	8.3	186.06	1	189.00	184.50	7.3	26,467	0.03%
2023/09/15	4	189.38	11.1	190.04	190.50	-7.1	26,386	-0.03%
2023/09/14	0	0.00	1.1	186.00	186.00	-1.1	26,171	0.00%
2023/09/13	7	182.57	1	181.50	181.50	6	26,200	0.02%
2023/09/12	2.1	184.83	1	185.50	185.00	1.1	26,428	0.00%
2023/09/11	1.1	180.45	2	182.50	179.50	-0.9	26,684	0.00%
2023/09/08	2	181.75	4.4	181.84	181.00	-2.4	26,828	-0.01%
2023/09/06	3	186.50	7	185.57	187.00	-4	27,500	-0.01%
2023/09/05	2	186.25	8	185.25	186.50	-6	27,786	-0.02%
2023/09/04	2	183.50	3	183.67	185.00	-1	28,511	0.00%
2023/09/01	5	183.10	2	182.00	182.00	3	28,870	0.01%
2023/08/31	30.2	184.94	31.1	183.27	185.50	-0.9	29,026	0.00%
2023/08/30	30.1	186.07	34	186.09	184.00	-4	29,139	-0.01%
2023/08/29	161	183.60	157.3	183.35	184.00	3.7	29,237	0.01%	大買/大賣/
2023/08/28	41.4	177.59	28.3	178.91	176.00	13.1	29,112	0.04%
2023/08/25	43.4	182.08	29	183.28	179.50	14.4	29,448	0.05%
2023/08/24	30	182.47	52.4	184.61	189.00	-22.4	29,388	-0.08%
2023/08/23	128	176.44	120.2	176.16	177.00	7.8	29,334	0.03%	大買/大賣/
2023/08/22	9	173.94	12	173.75	176.00	-3	30,062	-0.01%
2023/08/21	117.1	174.60	117	173.92	172.50	0.1	31,063	0.00%	大買/大賣/
2023/08/18	146.4	178.25	147	177.56	174.50	-0.6	31,230	0.00%	大買/大賣/
2023/08/17	30	178.07	34.5	179.27	180.50	-4.5	31,514	-0.01%
2023/08/16	63.1	177.73	59	177.55	178.00	4.1	31,889	0.01%
2023/08/15	32	175.08	28.3	175.99	175.50	3.7	31,957	0.01%
2023/08/14	30.4	169.95	34	171.60	170.50	-3.6	32,426	-0.01%
2023/08/11	98	177.34	90	176.19	174.50	8	32,885	0.02%
2023/08/10	40.2	179.20	28	180.52	177.00	12.2	33,081	0.04%
2023/08/09	61	181.83	68	183.15	184.00	-7	33,007	-0.02%
2023/08/08	93	179.51	88	178.84	178.50	5	32,919	0.02%
2023/08/07	32	181.97	31	180.76	182.00	1	33,012	0.00%
2023/08/04	31	177.48	28.2	176.73	177.50	2.8	33,076	0.01%
2023/08/02	59.5	181.28	34	179.06	180.00	25.5	33,196	0.08%
2023/08/01	53	186.15	29	188.09	186.00	24	33,560	0.07%
2023/07/31	14.4	187.36	6.4	184.87	184.50	8	33,969	0.02%
2023/07/28	170.5	190.56	161.4	189.80	191.00	9.1	33,919	0.03%	大買/大賣/
2023/07/27	41.6	192.43	77.6	192.40	190.50	-36	33,959	-0.11%
2023/07/26	47.3	200.35	43.5	201.91	197.50	3.8	33,805	0.01%
2023/07/25	41.4	202.73	36.9	203.56	195.50	4.5	33,790	0.01%
2023/07/24	39.1	196.11	46	196.90	199.50	-6.9	32,927	-0.02%
2023/07/21	39.2	190.51	33.7	191.90	190.50	5.6	32,768	0.02%
2023/07/20	34.5	202.53	29	203.78	196.50	5.5	32,526	0.02%
2023/07/19	88.9	203.12	71.5	202.68	203.00	17.4	32,017	0.05%
2023/07/18	89.6	188.77	147.7	192.46	200.00	-58.1	30,787	-0.19%	大賣/
2023/07/17	50.1	185.59	34.7	186.99	182.00	15.4	29,625	0.05%
2023/07/14	152.1	184.72	136.6	184.93	187.00	15.5	29,371	0.05%	大買/大賣/
2023/07/13	22.1	172.72	38.4	173.81	175.50	-16.4	28,676	-0.06%
2023/07/12	30	169.65	30.8	170.60	171.00	-0.8	27,913	0.00%
2023/07/11	30.1	169.48	29.5	169.08	169.00	0.6	27,712	0.00%
2023/07/10	28.2	171.32	28	169.14	167.00	0.2	27,827	0.00%
2023/07/07	63.2	168.07	56.1	169.27	170.00	7.1	27,843	0.03%
2023/07/06	49.6	173.27	27	174.33	169.00	22.6	27,676	0.08%
2023/07/05	29.3	181.96	33	182.41	178.00	-3.7	27,240	-0.01%
2023/07/04	49	177.57	49	178.58	180.00	0	27,075	0.00%
2023/07/03	32.2	179.31	28	177.98	179.50	4.2	27,204	0.02%
2023/06/30	27.1	171.52	26	172.50	176.00	1.1	27,500	0.00%
2023/06/29	62	173.89	61	174.07	174.00	1	28,041	0.00%
2023/06/28	28.5	176.89	28	175.84	173.00	0.5	28,063	0.00%
2023/06/27	36.1	175.99	28	176.89	177.00	8.1	28,482	0.03%
2023/06/26	33.3	180.65	28	180.68	180.00	5.3	28,569	0.02%
2023/06/21	27	187.00	28.3	188.43	187.00	-1.3	29,175	0.00%
2023/06/20	148.1	187.29	149.1	186.76	188.50	-1	29,637	0.00%	大買/大賣/
2023/06/19	28	187.77	27	186.52	185.50	1	29,823	0.00%
2023/06/16	12.2	184.77	28	186.64	189.50	-15.8	30,056	-0.05%
2023/06/15	2	184.00	8	184.94	186.50	-6	29,855	-0.02%
2023/06/14	20.2	178.26	22	179.23	180.50	-1.8	29,629	-0.01%
2023/06/13	6	179.58	14	178.97	180.00	-8	29,512	-0.03%
2023/06/12	4.3	171.81	4	170.88	172.50	0.3	29,054	0.00%
2023/06/09	34	166.95	42.1	168.31	171.50	-8.1	28,957	-0.03%
2023/06/08	90.4	169.43	80	170.47	167.00	10.4	28,788	0.04%
2023/06/07	54.3	175.77	48	174.53	176.00	6.3	28,229	0.02%
2023/06/06	47.1	179.42	43	178.69	177.00	4.1	28,025	0.01%
2023/06/05	18	180.78	3.5	182.57	181.00	14.5	28,021	0.05%
2023/06/02	42.1	181.70	31	183.32	182.00	11.1	27,967	0.04%
2023/06/01	48	180.85	55	180.87	181.00	-7	27,935	-0.03%
2023/05/31	34.4	181.16	30	179.52	180.50	4.4	28,316	0.02%
2023/05/30	10	179.50	28.6	179.14	180.00	-18.6	28,128	-0.07%
2023/05/29	68.3	182.02	40	181.95	182.50	28.3	28,229	0.10%
2023/05/26	122.2	186.68	90.1	186.08	185.50	32.1	28,279	0.11%	大買/
2023/05/25	25	176.60	91.3	179.23	180.50	-66.3	27,771	-0.24%
2023/05/24	26	165.38	17	166.47	167.50	9	26,934	0.03%
2023/05/23	1.1	166.95	40.2	165.41	167.00	-39.1	26,869	-0.15%
2023/05/22	102.2	163.64	65.5	162.51	161.00	36.7	26,560	0.14%	大買/
2023/05/19	25.5	168.40	32	168.67	170.00	-6.5	26,206	-0.02%
2023/05/18	73	168.66	63	168.59	167.50	10	26,351	0.04%
2023/05/17	22	164.36	40.1	164.41	165.00	-18.1	26,099	-0.07%
2023/05/16	33	159.65	39	160.72	161.00	-6	25,638	-0.02%
2023/05/15	50	157.30	40	156.73	156.00	10	25,354	0.04%
2023/05/12	11.1	155.98	31.1	158.82	160.00	-20	25,345	-0.08%
2023/05/11	43	158.05	35.1	158.39	156.00	7.9	25,166	0.03%
2023/05/10	21	157.21	28	158.30	158.00	-7	25,089	-0.03%
2023/05/09	47	159.49	43	159.72	160.50	4	25,096	0.02%
2023/05/08	36.1	159.39	60	160.05	161.00	-23.9	25,088	-0.10%
2023/05/05	13	151.12	45	151.36	152.50	-32	24,541	-0.13%
2023/05/04	37	146.39	43	146.70	148.50	-6	24,440	-0.02%
2023/05/03	46	145.66	51	144.78	147.00	-5	24,546	-0.02%
2023/05/02	40.2	146.33	38.5	145.99	143.50	1.7	24,416	0.01%
2023/04/28	31	144.69	63.1	143.82	145.00	-32.1	24,457	-0.13%
2023/04/27	58.1	136.35	50	136.60	136.50	8.1	23,763	0.03%
2023/04/26	23.5	137.85	43	138.79	139.00	-19.5	23,835	-0.08%
2023/04/25	58.2	137.00	40.3	137.60	135.00	17.9	23,701	0.08%
2023/04/24	5	138.50	6	138.67	139.50	-1	23,545	0.00%
2023/04/21	39.5	136.47	46.5	137.16	136.50	-7	23,472	-0.03%
2023/04/20	76.2	134.63	88.3	134.41	135.50	-12.1	23,368	-0.05%
2023/04/19	47.3	133.95	14.2	133.88	132.50	33.1	23,543	0.14%
2023/04/18	33	137.62	24	136.75	136.50	9	23,617	0.04%
2023/04/17	45	138.74	37	138.55	139.00	8	23,761	0.03%
2023/04/14	6	140.00	3	139.33	139.00	3	23,949	0.01%
2023/04/13	26	140.75	22	140.09	139.50	4	23,954	0.02%
2023/04/12	6	142.08	6	142.42	142.00	0	23,932	0.00%
2023/04/11	2	145.00	1	145.00	143.00	1	23,978	0.00%
2023/04/10	0	0.00	1.2	143.50	144.50	-1.2	24,062	0.00%
2023/04/07	2	144.50	3	144.33	144.50	-1	24,146	0.00%
2023/04/06	25	143.22	12	143.58	144.00	13	24,192	0.05%
2023/03/31	50.2	148.83	27.3	150.20	147.50	22.9	24,432	0.09%
2023/03/30	7	146.93	34	147.19	147.50	-27	24,442	-0.11%
2023/03/29	38	141.07	63	140.79	140.50	-25	24,829	-0.10%
2023/03/28	57	141.10	10.2	140.54	138.50	46.9	25,628	0.18%
2023/03/27	34.3	145.97	33.1	145.84	145.50	1.2	25,225	0.00%
2023/03/24	63.5	148.31	43.2	149.31	148.00	20.3	25,244	0.08%
2023/03/23	9	144.89	47	142.86	146.00	-38	24,511	-0.16%
2023/03/22	11.2	141.30	14.3	141.58	140.00	-3.1	24,185	-0.01%
2023/03/21	9.5	137.99	1.5	138.78	138.50	8.1	24,170	0.03%
2023/03/20	21.3	134.12	12.5	134.90	135.50	8.8	23,881	0.04%
2023/03/17	1	131.50	28	132.79	134.00	-27	24,105	-0.11%
2023/03/16	16.4	130.35	13	130.31	129.50	3.4	24,434	0.01%
2023/03/15	0.1	133.00	12.1	132.50	131.00	-12	25,342	-0.05%
2023/03/14	23	131.00	11	131.55	130.50	12	25,725	0.05%
2023/03/13	23.1	130.39	44	131.18	133.50	-20.9	26,381	-0.08%
2023/03/10	34.5	132.14	29	133.03	131.50	5.5	26,488	0.02%
2023/03/09	41	136.68	25	137.10	136.00	16	27,683	0.06%
2023/03/08	36	137.50	38	137.04	137.00	-2	27,666	-0.01%
2023/03/07	18.1	136.03	16	136.47	136.50	2.1	27,869	0.01%
2023/03/06	31.4	138.46	42	138.19	138.50	-10.6	27,852	-0.04%
2023/03/03	36	136.94	39	137.14	136.50	-3	28,013	-0.01%
2023/03/02	13.1	131.19	13.1	131.86	134.00	-0.1	27,673	0.00%
2023/03/01	29.1	130.35	35	129.30	131.50	-5.9	27,695	-0.02%
2023/02/24	27.4	129.00	24	129.83	128.00	3.4	27,536	0.01%
2023/02/23	10.3	134.08	4	133.88	134.00	6.3	27,064	0.02%
2023/02/22	25.3	134.27	1	133.50	133.50	24.3	27,349	0.09%
2023/02/21	1	137.46	6.3	136.82	137.50	-5.3	27,513	-0.02%
2023/02/20	0.5	137.00	3	137.50	136.50	-2.5	27,910	-0.01%
2023/02/17	5.1	136.50	3	136.17	136.00	2.1	28,466	0.01%
2023/02/16	21.5	139.01	5	137.40	138.50	16.5	29,275	0.06%
2023/02/15	11.3	135.76	11	134.68	137.50	0.3	30,468	0.00%
2023/02/14	3.5	131.64	7.4	131.30	131.50	-3.9	30,890	-0.01%
2023/02/13	6.6	128.59	1	129.00	128.50	5.6	32,245	0.02%
2023/02/10	5	130.20	2	131.00	129.00	3	33,137	0.01%
2023/02/09	1	132.00	2.1	132.52	132.50	-1.1	33,431	0.00%
2023/02/08	0	132.00	7	130.93	131.50	-7	33,774	-0.02%
2023/02/07	3.1	129.50	4	130.50	130.00	-0.9	33,943	0.00%
2023/02/06	12.3	130.32	14.3	130.43	129.00	-2	34,204	-0.01%
2023/02/03	13	140.04	15	138.20	137.00	-2	34,062	-0.01%
2023/02/02	8	142.88	17	141.47	143.50	-9	34,277	-0.03%
2023/02/01	476	140.50	493	141.01	141.50	-17	34,457	-0.05%	大買/大賣/
2023/01/31	4	136.38	6	136.17	136.50	-2	34,564	-0.01%
2023/01/30	10.1	131.29	12	133.21	136.00	-1.9	35,279	-0.01%
2023/01/17	8	127.13	2	127.25	127.00	6	35,331	0.02%
2023/01/16	4	128.88	13	129.50	128.00	-9	36,209	-0.02%
2023/01/13	41.1	127.52	38	127.88	126.00	3.1	36,404	0.01%
2023/01/12	38.5	127.15	35.3	126.77	125.00	3.2	36,934	0.01%
2023/01/11	4	127.50	4.2	127.74	128.00	-0.2	37,413	0.00%
2023/01/10	2	126.25	2	126.00	126.50	0	37,953	0.00%
2023/01/09	15	125.47	22	126.61	127.50	-7	38,592	-0.02%
2023/01/06	104.1	121.43	116	121.28	123.00	-11.9	38,463	-0.03%	大買/大賣/
2023/01/05	30.3	119.80	26	120.35	119.00	4.3	38,437	0.01%
2023/01/04	56.1	119.90	48	119.17	120.00	8.1	38,524	0.02%
2023/01/03	2	121.75	22	120.95	122.00	-20	38,642	-0.05%
2022/12/30	63	122.07	42	120.81	120.00	21	38,893	0.05%
2022/12/29	44.1	121.86	70	120.04	121.50	-25.9	38,945	-0.07%
2022/12/28	89	119.95	68	120.70	120.00	21	39,277	0.05%
2022/12/27	27	123.11	17	124.41	122.50	10	39,633	0.03%
2022/12/26	22.1	123.20	5	123.50	123.00	17.1	39,842	0.04%
2022/12/23	45	123.54	40.1	123.72	125.00	4.9	40,196	0.01%
2022/12/22	42.1	122.53	61	122.87	122.00	-18.9	40,091	-0.05%
2022/12/21	103.2	122.00	92	122.77	120.50	11.2	40,102	0.03%	大買/
2022/12/20	448.8	130.06	414	131.14	126.50	34.8	39,454	0.09%	大買/大賣/
2022/12/19	48	141.12	72	141.50	140.50	-24	38,921	-0.06%
2022/12/16	65.2	143.15	34	143.79	142.00	31.2	38,881	0.08%
2022/12/15	66	148.20	66	148.16	149.00	0	38,834	0.00%
2022/12/14	26.1	146.27	61	147.28	147.50	-34.9	38,939	-0.09%
2022/12/13	56	148.90	20	146.68	146.00	36	39,001	0.09%
2022/12/12	9	147.94	16	148.84	150.00	-7	38,827	-0.02%
2022/12/09	249.1	150.00	251	150.13	149.50	-2	39,005	0.00%	大買/大賣/
2022/12/08	235.2	149.30	255	148.47	149.50	-19.8	38,854	-0.05%	大買/大賣/
2022/12/07	375.4	152.86	348	153.22	150.00	27.4	38,833	0.07%	大買/大賣/
2022/12/06	70	165.21	31	165.85	163.00	39	38,234	0.10%
2022/12/05	35.2	165.39	41	166.11	166.00	-5.8	38,054	-0.02%
2022/12/02	16	159.59	17	160.35	160.50	-1	37,559	0.00%
2022/12/01	90	162.33	82	163.21	159.50	8	37,807	0.02%
2022/11/30	134	152.84	175	152.67	155.50	-41	36,551	-0.11%	大買/大賣/
2022/11/29	69.2	152.08	43	153.24	151.00	26.2	36,655	0.07%
2022/11/28	51.1	155.77	35	155.96	155.50	16.1	36,801	0.04%
2022/11/25	49	158.20	40	158.65	156.50	9	37,569	0.02%
2022/11/24	14	153.75	42	155.31	157.50	-28	37,308	-0.08%
2022/11/23	25	154.68	21	157.33	153.50	4	37,153	0.01%
2022/11/22	50.3	156.16	33	156.77	156.00	17.3	37,179	0.05%
2022/11/21	26	157.04	47.1	155.98	157.00	-21.1	37,057	-0.06%
2022/11/18	175	156.89	151	156.66	154.00	24	36,990	0.06%	大買/大賣/
2022/11/17	351.1	160.89	344	161.35	158.50	7.1	36,745	0.02%	大買/大賣/
2022/11/16	24	159.79	26	160.12	161.50	-2	36,811	-0.01%
2022/11/15	37	159.59	28	159.79	161.00	9	36,767	0.02%
2022/11/14	37.1	159.66	42	160.20	158.50	-4.9	36,487	-0.01%
2022/11/11	77	159.10	70.1	160.03	158.00	6.9	35,903	0.02%
2022/11/10	55	145.51	63	145.97	147.00	-8	34,562	-0.02%
2022/11/09	51.1	142.06	105.2	143.08	145.00	-54.1	34,019	-0.16%	大賣/
2022/11/08	234	134.07	264	134.15	133.00	-30	33,249	-0.09%	大買/大賣/
2022/11/07	28	127.61	22	128.25	128.00	6	32,763	0.02%
2022/11/04	34	125.38	29	126.62	129.00	5	32,663	0.02%
2022/11/03	229.1	127.42	222	127.95	127.50	7.1	32,429	0.02%	大買/大賣/
2022/11/02	17.2	127.31	19	126.79	127.50	-1.8	32,426	-0.01%
2022/11/01	21	124.83	12	125.25	125.00	9	32,127	0.03%
2022/10/31	36	124.29	18	125.31	124.50	18	32,406	0.06%
2022/10/28	26	121.77	28.1	121.70	122.50	-2.1	32,386	-0.01%
2022/10/27	42	120.39	36	120.75	120.50	6	32,343	0.02%
2022/10/26	46	119.19	39	119.19	118.50	7	32,566	0.02%
2022/10/25	27	121.43	21.1	122.07	121.50	6	32,418	0.02%
2022/10/24	56	123.30	64	123.97	122.00	-8	32,909	-0.02%
2022/10/21	37	117.84	64	117.59	116.50	-27	33,140	-0.08%
2022/10/20	47	117.03	31	116.13	116.50	16	33,587	0.05%
2022/10/19	49	124.09	29	123.72	122.50	20	33,184	0.06%
2022/10/18	93	121.19	57	122.12	121.00	36	32,816	0.11%
2022/10/17	117	115.88	205	115.13	119.50	-88	32,568	-0.27%	大買/大賣/
2022/10/14	182	116.85	150	116.12	118.00	32	32,329	0.10%	大買/大賣/
2022/10/13	39.2	110.49	24	112.52	107.50	15.2	32,698	0.05%
2022/10/12	20	111.80	30	113.05	113.00	-10	32,790	-0.03%
2022/10/11	24.1	113.82	25	115.34	112.00	-0.9	32,949	0.00%
2022/10/07	22	120.16	16	121.75	120.00	6	33,045	0.02%
2022/10/06	9.1	122.05	24	122.35	123.50	-14.9	33,041	-0.05%
2022/10/05	21	122.79	7	122.93	121.50	14	33,122	0.04%
2022/10/04	12	121.71	24.5	122.31	122.50	-12.5	32,909	-0.04%
2022/10/03	22	116.66	38	117.21	117.50	-16	32,733	-0.05%
2022/09/30	45	113.66	74	114.04	117.50	-29	33,043	-0.09%
2022/09/29	42.1	114.91	40	117.06	113.00	2.1	33,152	0.01%
2022/09/28	87	118.46	12	117.54	115.00	75	33,183	0.23%
2022/09/27	4.2	120.73	14	121.36	123.50	-9.8	33,283	-0.03%
2022/09/26	10.3	119.29	15	120.97	118.00	-4.7	33,442	-0.01%
2022/09/23	10.2	124.16	5.3	124.48	123.00	4.9	33,728	0.01%
2022/09/22	14	123.86	15	124.67	124.00	-1	33,827	0.00%
2022/09/21	7.1	127.49	13	127.69	127.50	-5.9	33,785	-0.02%
2022/09/20	15	129.70	8	130.75	129.00	7	34,024	0.02%
2022/09/19	6	132.00	16	132.25	131.50	-10	34,086	-0.03%
2022/09/16	23.3	131.51	31	132.92	130.00	-7.7	34,195	-0.02%
2022/09/15	24	134.10	10	135.10	133.00	14	34,302	0.04%
2022/09/14	10.3	133.84	11	134.68	135.50	-0.7	34,700	0.00%
2022/09/13	32.1	141.25	17	140.62	139.00	15.1	34,961	0.04%
2022/09/12	8	143.25	8	143.75	142.50	0	35,100	0.00%
2022/09/08	9	138.17	9	139.00	139.50	0	36,276	0.00%
2022/09/07	536	134.66	537	132.08	139.00	-1	37,968	0.00%	大買/大賣/
2022/09/06	10	138.95	35	140.29	139.00	-25	38,164	-0.07%
2022/09/05	31	139.73	20.1	140.85	138.00	11	38,203	0.03%
2022/09/02	30	138.83	34	139.85	138.50	-4	38,114	-0.01%
2022/09/01	515	140.61	503	140.92	138.00	12	37,632	0.03%	大買/大賣/
2022/08/31	4	150.75	9	150.89	151.50	-5	36,962	-0.01%
2022/08/30	8	152.44	6.1	152.77	153.00	1.9	37,023	0.01%
2022/08/29	9	149.39	11	150.32	151.50	-2	37,115	-0.01%
2022/08/26	9	157.61	13	157.27	156.50	-4	36,956	-0.01%
2022/08/25	27	155.44	7	154.79	154.50	20	37,138	0.05%
2022/08/24	9	153.17	34	153.90	154.50	-25	37,485	-0.07%
2022/08/23	38	156.53	25	157.12	154.50	13	37,409	0.03%
2022/08/22	50.1	165.16	45	164.94	163.50	5.1	37,361	0.01%
2022/08/19	21	160.69	10	162.15	163.50	11	37,206	0.03%
2022/08/18	291	156.87	303	153.87	160.00	-12	37,362	-0.03%	大買/大賣/
2022/08/17	13	160.69	12	159.13	159.00	1	37,299	0.00%
2022/08/16	9.6	162.83	7	162.64	162.50	2.6	37,334	0.01%
2022/08/15	416.1	161.59	413.1	164.21	163.50	3	37,170	0.01%	大買/大賣/
2022/08/12	431	157.50	439	157.97	158.00	-8	36,528	-0.02%	大買/大賣/
2022/08/11	6	154.33	25	154.54	152.50	-19	36,305	-0.05%
2022/08/10	32.5	152.54	12	153.96	150.00	20.5	36,250	0.06%
2022/08/09	331.1	153.23	317	153.71	154.00	14.1	36,220	0.04%	大買/大賣/
2022/08/08	16	149.09	15	150.13	153.00	1	36,151	0.00%
2022/08/05	56	152.27	61	150.40	150.50	-5	36,140	-0.01%
2022/08/04	442.2	146.31	451	147.17	146.00	-8.8	35,785	-0.02%	大買/大賣/
2022/08/03	47.1	147.11	40	148.49	147.50	7.1	35,343	0.02%
2022/08/02	32.4	148.79	21	149.71	148.00	11.4	35,063	0.03%
2022/08/01	29	154.57	30	156.38	155.00	-1	34,607	0.00%
2022/07/29	25	158.46	38	158.46	158.50	-13	34,030	-0.04%
2022/07/28	472.1	164.16	402	169.36	162.00	70.1	33,366	0.21%	大買/大賣/
2022/07/27	36	175.51	63.1	173.81	179.50	-27.1	32,397	-0.08%
2022/07/26	26	169.69	30	168.73	170.00	-4	31,648	-0.01%
2022/07/25	20	175.38	17.1	175.36	176.00	2.9	31,695	0.01%
2022/07/22	37	177.68	41	177.56	177.00	-4	32,085	-0.01%
2022/07/21	19	176.29	24	175.75	177.50	-5	32,633	-0.02%
2022/07/20	33	168.97	30	169.58	170.50	3	32,356	0.01%
2022/07/19	231	165.45	225	165.77	164.00	6	31,985	0.02%	大買/大賣/
2022/07/18	295	165.70	292	166.07	163.50	3	31,886	0.01%	大買/大賣/
2022/07/15	15	153.80	33	156.03	156.50	-18	31,603	-0.06%
2022/07/14	10.1	153.05	11	153.18	153.50	-0.9	31,402	0.00%
2022/07/13	12	155.21	5	154.20	149.50	7	31,220	0.02%
2022/07/12	17	149.82	17	152.41	148.50	0	31,142	0.00%
2022/07/11	6	155.00	0	0.00	153.00	6	31,094	0.02%
2022/07/08	15.1	158.03	7	159.29	157.50	8.1	30,828	0.03%
2022/07/07	9	155.33	27	153.59	156.50	-18	30,399	-0.06%
2022/07/06	15	151.70	12	154.25	147.50	3	30,012	0.01%
2022/07/05	20	152.83	17	154.50	153.50	3	29,996	0.01%
2022/07/04	179	150.84	176	151.47	149.00	3	29,582	0.01%	大買/大賣/
2022/07/01	13.1	150.40	11.2	153.04	146.00	1.9	29,430	0.01%
2022/06/30	5	158.50	5	159.20	158.50	0	29,122	0.00%
2022/06/29	4	161.38	8	162.81	162.50	-4	29,127	-0.01%
2022/06/28	15	160.97	7	159.79	161.00	8	29,070	0.03%
2022/06/27	12.3	168.03	9	168.28	167.50	3.3	29,029	0.01%
2022/06/24	7	161.43	4	160.38	160.50	3	28,920	0.01%
2022/06/23	18	159.47	26	158.56	159.00	-8	28,778	-0.03%
2022/06/22	217	164.83	208	162.38	158.00	9	28,839	0.03%	大買/大賣/
2022/06/21	413	164.31	420	165.04	169.50	-7	28,464	-0.02%	大買/大賣/
2022/06/20	260.1	161.96	259	163.31	157.50	1.1	28,086	0.00%	大買/大賣/
2022/06/17	428.2	164.64	431	165.30	166.00	-2.8	27,775	-0.01%	大買/大賣/
2022/06/16	415.4	178.19	421	178.56	165.50	-5.6	26,598	-0.02%	大買/大賣/
2022/06/15	12.4	188.78	12	187.33	183.00	0.4	24,896	0.00%
2022/06/14	16	198.72	5	200.70	201.50	11	24,619	0.04%
2022/06/13	5	200.01	3	200.17	200.00	2	24,809	0.01%
2022/06/10	2	205.25	4	205.50	206.50	-2	25,100	-0.01%
2022/06/09	13	206.04	11	207.41	206.50	2	25,540	0.01%
2022/06/08	5	202.30	14	204.61	204.50	-9	25,585	-0.04%
2022/06/07	9.1	201.61	13	201.00	200.00	-4	25,898	-0.02%
2022/06/06	6	205.42	6	205.50	203.50	0	26,165	0.00%
2022/06/02	33.1	203.33	29	204.36	203.50	4.1	26,590	0.02%
2022/06/01	16.2	206.13	9	206.72	205.50	7.2	26,890	0.03%
2022/05/31	10	214.90	7	214.71	215.50	3	26,755	0.01%
2022/05/30	24	214.63	36.2	213.02	213.00	-12.2	26,804	-0.05%
2022/05/27	4.1	203.87	5	203.00	201.50	-0.9	26,707	0.00%
2022/05/26	19.3	204.45	3	205.66	201.50	16.3	27,153	0.06%
2022/05/25	6.1	212.49	14	208.93	213.00	-7.9	27,629	-0.03%
2022/05/24	13.2	209.74	1	215.00	204.00	12.2	28,654	0.04%
2022/05/23	16	216.41	8	218.63	216.00	8	28,816	0.03%
2022/05/20	9.1	217.94	13	219.31	217.00	-4	29,177	-0.01%
2022/05/19	3.1	218.05	9	217.83	219.00	-5.9	29,942	-0.02%
2022/05/18	9.2	223.88	5	224.10	222.50	4.2	30,060	0.01%
2022/05/17	9	217.33	7	218.14	219.50	2	30,272	0.01%
2022/05/16	14.1	217.60	5	217.60	214.50	9	30,309	0.03%
2022/05/13	4	212.13	13	214.42	215.00	-9	30,139	-0.03%
2022/05/12	13.3	212.57	6	210.25	208.50	7.3	30,285	0.02%
2022/05/11	7.1	212.71	4	212.75	212.00	3.1	30,484	0.01%
2022/05/10	7	211.57	10	210.95	216.50	-3	30,940	-0.01%
2022/05/09	13	212.00	20.1	212.30	211.00	-7.1	30,922	-0.02%
2022/05/06	9.1	208.73	7	208.29	208.00	2.1	30,785	0.01%
2022/05/05	15	222.60	15.3	222.86	218.00	-0.3	30,673	0.00%
2022/05/04	13	217.65	12	218.46	217.50	1	30,545	0.00%
2022/05/03	6	213.50	8	212.88	213.50	-2	30,705	-0.01%
2022/04/29	16	211.78	19	212.18	213.00	-3	31,125	-0.01%
2022/04/28	19	210.34	8	207.50	205.50	11	30,759	0.04%
2022/04/27	319	213.16	330	210.03	216.50	-11	30,313	-0.04%	大買/大賣/
2022/04/26	15	201.06	1.1	199.55	199.50	13.9	29,572	0.05%
2022/04/25	5	202.10	17	202.71	202.00	-12	29,559	-0.04%
2022/04/22	5.2	211.70	3	211.17	210.00	2.2	29,503	0.01%
2022/04/21	8	218.44	6	220.42	220.00	2	29,467	0.01%
2022/04/20	12	217.75	14	218.46	220.00	-2	29,621	-0.01%
2022/04/19	8	210.13	4	211.63	210.50	4	29,648	0.01%
2022/04/18	13	206.19	12	207.58	206.50	1	29,942	0.00%
2022/04/15	12.5	208.25	0	0.00	205.00	12.5	30,175	0.04%
2022/04/14	18	219.11	11	217.55	217.50	7	30,373	0.02%
2022/04/13	7.2	214.91	5.1	216.24	216.50	2.1	30,535	0.01%
2022/04/12	3	219.67	19	216.45	215.00	-16	30,631	-0.05%
2022/04/11	12.6	217.76	3	216.33	213.50	9.6	30,835	0.03%
2022/04/08	13.1	229.31	4.1	229.87	231.00	9	30,643	0.03%
2022/04/07	6.2	233.15	16.1	231.78	227.00	-9.8	30,609	-0.03%
2022/04/06	9.7	232.63	5	230.50	230.50	4.7	30,340	0.02%
2022/04/01	9	242.33	8	244.00	243.50	1	30,397	0.00%
2022/03/31	1.8	246.77	5	249.00	249.00	-3.2	30,462	-0.01%
2022/03/30	140	250.98	140	249.48	248.50	0	31,026	0.00%	大買/大賣/
2022/03/29	7.8	245.02	7	243.86	244.00	0.8	30,997	0.00%
2022/03/28	4	240.75	5	241.20	241.00	-1	30,908	0.00%
2022/03/25	5	242.60	8.4	243.40	246.00	-3.4	30,920	-0.01%
2022/03/24	5	238.69	5	239.00	238.50	0	31,276	0.00%
2022/03/23	13	237.85	10	238.60	239.00	3	31,287	0.01%
2022/03/22	6	228.83	4.8	228.18	232.00	1.3	31,155	0.00%
2022/03/21	9	225.56	16	226.47	226.00	-7	31,103	-0.02%
2022/03/18	7	219.14	3	219.33	219.50	4	31,121	0.01%
2022/03/17	1	226.00	8	225.50	225.50	-7	31,208	-0.02%
2022/03/16	22.1	215.31	11	213.82	212.50	11.1	31,179	0.04%
2022/03/15	27.1	218.13	25.1	222.71	217.50	2	31,113	0.01%
2022/03/14	15.3	227.40	7	225.71	225.00	8.3	31,009	0.03%
2022/03/11	10	236.05	9	235.67	235.50	1	30,728	0.00%
2022/03/10	11.1	238.92	9.3	238.73	241.00	1.8	30,780	0.01%
2022/03/09	14.1	223.45	12	224.17	227.00	2.1	30,999	0.01%
2022/03/08	9.6	222.15	19	221.13	216.00	-9.5	30,961	-0.03%
2022/03/07	17.2	225.96	15	226.93	222.00	2.2	31,407	0.01%
2022/03/04	12.1	247.47	15.2	248.52	245.00	-3.2	31,477	-0.01%
2022/03/03	12.1	251.01	8	247.81	246.00	4.1	31,984	0.01%
2022/03/02	7	244.21	12.1	247.45	250.00	-5.1	32,633	-0.02%
2022/03/01	24	252.54	13	249.08	246.50	11	32,721	0.03%
2022/02/25	28.2	256.67	18	257.47	254.00	10.2	32,163	0.03%
2022/02/24	10	243.70	17.1	245.78	243.00	-7.1	31,324	-0.02%
2022/02/23	16	236.19	18.2	236.98	240.50	-2.2	30,098	-0.01%
2022/02/21	12.1	239.33	10	239.55	237.50	2.1	29,981	0.01%
2022/02/18	14.1	241.61	15.2	242.99	242.00	-1.2	29,739	0.00%
2022/02/17	5	234.60	10	234.95	234.50	-5	29,288	-0.02%
2022/02/16	5	232.70	13	233.95	233.50	-8	29,726	-0.03%
2022/02/15	7	223.86	4.3	225.47	222.50	2.7	29,955	0.01%
2022/02/14	5	217.30	10	217.45	217.50	-5	30,312	-0.02%
2022/02/11	7	220.21	17	221.71	222.00	-10	30,787	-0.03%
2022/02/10	16.1	219.89	22	220.30	217.50	-5.9	31,135	-0.02%
2022/02/09	5	214.00	20	211.38	221.50	-15	31,084	-0.05%
2022/02/08	17	204.73	6.5	207.08	205.50	10.5	31,235	0.03%
2022/02/07	8	201.81	1	202.00	203.00	7	31,609	0.02%
2022/01/26	3.6	200.72	5	201.10	200.00	-1.4	32,474	0.00%
2022/01/25	9	201.61	5	202.50	200.50	4	33,702	0.01%
2022/01/24	6.1	204.10	11	199.59	207.00	-5	34,432	-0.01%
2022/01/21	25.5	211.39	11	201.32	201.00	14.5	35,464	0.04%
2022/01/20	0	0.00	8	218.63	222.00	-8	36,943	-0.02%
2022/01/19	9.3	215.26	8	216.63	215.50	1.3	37,518	0.00%
2022/01/18	8.1	224.67	7	223.86	222.00	1.1	38,503	0.00%
2022/01/17	19	222.58	4	221.25	221.50	15	39,119	0.04%
2022/01/14	4.1	214.13	5	215.89	220.00	-0.9	39,465	0.00%
2022/01/13	5	218.00	12	216.13	218.00	-7	39,962	-0.02%
2022/01/12	22	215.18	12	215.17	216.00	10	41,611	0.02%
2022/01/11	1.1	207.14	13	206.81	208.50	-12	42,418	-0.03%
2022/01/10	6.2	209.74	16	210.41	209.50	-9.9	42,602	-0.02%
2022/01/07	13.4	217.12	21	218.50	217.50	-7.6	42,644	-0.02%
2022/01/06	6.9	222.93	4	222.75	221.00	2.9	42,499	0.01%
2022/01/05	4	234.00	3	234.83	230.00	1	42,443	0.00%
2022/01/04	6	234.50	4	235.38	237.00	2	42,333	0.00%
2022/01/03	19	234.89	8	234.00	231.00	11	42,224	0.03%
2021/12/30	2.2	230.77	0.1	232.00	231.00	2.1	42,145	0.00%
2021/12/29	6.1	235.57	3	235.67	233.00	3.1	42,103	0.01%
2021/12/28	3.1	237.84	8	238.88	239.00	-4.9	42,363	-0.01%
2021/12/27	17	240.29	21	241.69	236.00	-4	42,571	-0.01%
2021/12/24	16.2	238.35	10	237.90	239.00	6.2	42,333	0.01%
2021/12/23	223	238.93	220.4	236.44	240.00	2.6	42,380	0.01%	大買/大賣/
2021/12/22	4	223.50	21.2	226.77	227.50	-17.2	41,890	-0.04%
2021/12/21	2	217.75	5.3	220.52	222.50	-3.3	41,888	-0.01%
2021/12/20	15.1	219.76	16	220.97	218.00	-1	42,008	0.00%
2021/12/17	19.4	223.19	13	226.88	222.00	6.4	41,913	0.02%
2021/12/16	11	223.73	7.6	224.34	225.00	3.4	41,271	0.01%
2021/12/15	6	221.33	17	220.59	221.50	-11	41,202	-0.03%
2021/12/14	19	217.18	18	217.56	216.00	1	41,149	0.00%
2021/12/13	19	222.05	3	223.67	220.50	16	41,250	0.04%
2021/12/10	11	222.50	30	220.88	224.50	-19	41,011	-0.05%
2021/12/09	11	222.68	10	223.25	218.00	1	40,704	0.00%
2021/12/08	1.1	223.38	17	223.41	221.00	-16	40,307	-0.04%
2021/12/07	16	220.81	20	222.33	216.50	-4	40,093	-0.01%
2021/12/06	10	218.00	8	218.44	219.00	2	39,898	0.01%
2021/12/03	2	216.25	6	215.08	217.50	-4	40,230	-0.01%
2021/12/02	51	219.15	49	215.28	213.00	2	40,435	0.00%
2021/12/01	9	223.06	4	223.13	223.50	5	40,183	0.01%
2021/11/30	42	222.30	20.3	224.69	228.00	21.8	40,365	0.05%
2021/11/29	37	208.08	49	208.59	213.00	-12	39,603	-0.03%
2021/11/26	44	207.73	29.1	207.05	207.50	15	39,141	0.04%
2021/11/25	12.1	208.46	19	208.84	210.50	-7	38,392	-0.02%
2021/11/24	10	200.40	6	200.50	198.50	4	37,769	0.01%
2021/11/23	3	196.50	11	196.68	197.00	-8	37,719	-0.02%
2021/11/22	5	193.80	14	195.36	196.00	-9	37,712	-0.02%
2021/11/19	7	196.43	2	195.25	195.50	5	37,944	0.01%
2021/11/18	10	193.05	17	191.91	192.50	-7	37,931	-0.02%
2021/11/17	7	194.57	11	195.82	198.00	-4	37,752	-0.01%
2021/11/16	8	194.88	12	194.83	195.00	-4	37,770	-0.01%
2021/11/15	44.5	200.55	29	198.41	196.00	15.5	37,550	0.04%
2021/11/12	351	201.96	366.2	203.71	202.00	-15.2	37,218	-0.04%	大買/大賣/
2021/11/11	17	197.62	22	195.41	195.00	-5	36,710	-0.01%
2021/11/10	14	196.32	16.2	197.20	199.50	-2.2	36,293	-0.01%
2021/11/09	7	195.43	10	194.50	192.50	-3	36,056	-0.01%
2021/11/08	19	188.97	5	189.50	190.00	14	35,453	0.04%
2021/11/05	35	188.91	33	190.58	195.00	2	35,339	0.01%
2021/11/04	25	191.90	26.2	193.56	190.00	-1.2	34,840	0.00%
2021/11/03	12	187.13	15	184.87	187.50	-3	34,226	-0.01%
2021/11/02	50.2	196.46	59	195.06	196.00	-8.8	33,303	-0.03%
2021/11/01	36.2	192.63	28	190.75	189.00	8.2	32,188	0.03%
2021/10/29	58	182.84	55.4	183.90	190.00	2.6	31,402	0.01%
2021/10/28	35.1	178.34	50	177.39	178.50	-15	30,448	-0.05%
2021/10/27	31	167.98	44.3	170.09	171.50	-13.3	28,531	-0.05%
2021/10/26	25.3	156.11	26	156.21	156.00	-0.7	28,742	0.00%
2021/10/25	13	145.62	17.5	149.60	150.50	-4.5	29,124	-0.02%
2021/10/22	14.1	144.56	9	143.94	143.50	5.1	29,002	0.02%
2021/10/21	17	144.44	24	143.92	142.00	-7	28,860	-0.02%
2021/10/20	38	144.36	46.5	146.13	145.50	-8.5	28,646	-0.03%
2021/10/19	15	138.40	31	139.05	141.50	-16	27,469	-0.06%
2021/10/18	25	129.80	6	128.92	129.00	19	27,003	0.07%
2021/10/15	4	120.25	5.2	124.25	126.00	-1.2	27,093	0.00%
2021/10/14	13	116.77	20	117.55	117.00	-7	26,922	-0.03%
2021/10/13	9.1	118.48	1	117.00	116.00	8.1	26,806	0.03%
2021/10/12	2.1	123.81	4	128.00	124.00	-1.9	26,618	-0.01%
2021/10/08	6	130.00	7	129.07	130.00	-1	26,985	0.00%
2021/10/07	6	126.83	11.1	127.86	126.50	-5.1	27,350	-0.02%
2021/10/06	4	124.25	0	0.00	121.50	4	27,579	0.01%
2021/10/05	3	123.17	8.1	124.60	125.50	-5.1	28,182	-0.02%
2021/10/04	8	128.31	4	124.38	122.50	4	28,552	0.01%
2021/10/01	27.1	128.35	13	129.81	127.50	14.1	29,957	0.05%
2021/09/30	14	129.25	11	127.91	132.00	3	30,758	0.01%
2021/09/29	8	132.31	5	131.00	131.00	3	30,847	0.01%
2021/09/28	4	132.63	8	134.44	137.00	-4	31,223	-0.01%
2021/09/27	16.2	138.60	3	138.83	138.00	13.2	31,120	0.04%
2021/09/24	4	143.75	2	143.75	143.00	2	31,299	0.01%
2021/09/23	14	143.39	7	144.29	142.00	7	31,283	0.02%
2021/09/22	7.1	142.35	2	141.00	141.00	5.1	31,298	0.02%
2021/09/17	6	146.67	1	146.00	147.50	5	31,413	0.02%
2021/09/16	5	146.00	3.2	145.83	145.50	1.8	31,702	0.01%
2021/09/15	4.2	142.49	5	141.90	141.50	-0.8	32,148	0.00%
2021/09/14	1	145.00	4	144.00	142.50	-3	32,906	-0.01%
2021/09/13	6	143.58	1	146.50	144.50	5	34,201	0.01%
2021/09/10	3	144.50	5	144.10	145.50	-2	34,822	-0.01%
2021/09/09	10	144.30	7	143.43	144.00	3	35,693	0.01%
2021/09/08	10	141.70	4	141.63	143.00	6	36,309	0.02%
2021/09/07	21	149.36	15	147.80	148.50	6	36,278	0.02%
2021/09/06	12	154.83	11.2	155.14	154.50	0.8	36,028	0.00%
2021/09/03	10	151.50	28.4	152.28	155.00	-18.4	36,071	-0.05%
2021/09/02	11.2	149.34	12	149.46	147.50	-0.8	36,138	0.00%
2021/09/01	1	146.00	8	148.88	148.50	-7	36,936	-0.02%
2021/08/31	3	146.17	3	146.33	147.50	0	38,702	0.00%
2021/08/30	4	147.88	7	147.71	148.00	-3	40,199	-0.01%
2021/08/27	14	144.14	19.1	144.63	144.50	-5.1	40,642	-0.01%
2021/08/26	2	142.25	1	142.50	139.50	1	41,119	0.00%
2021/08/25	0	0.00	4	143.88	142.50	-4	41,272	-0.01%
2021/08/24	8	139.06	4	137.50	136.50	4	41,305	0.01%
2021/08/23	3	137.33	7	137.93	138.00	-4	41,850	-0.01%
2021/08/20	3	132.17	3	133.33	134.00	0	41,914	0.00%
2021/08/19	11	133.91	11	131.36	131.00	0	41,943	0.00%
2021/08/18	30	133.72	14	134.64	138.00	16	41,982	0.04%
2021/08/17	4	132.75	4	131.00	128.50	0	42,183	0.00%
2021/08/16	1	136.00	12	134.58	136.50	-11	42,389	-0.03%
2021/08/13	15	136.50	4	135.88	135.00	11	42,727	0.03%
2021/08/12	11	141.23	6	140.58	142.00	5	42,740	0.01%
2021/08/11	3	137.83	1	137.50	138.50	2	42,965	0.00%
2021/08/10	8	141.25	15	140.93	141.00	-7	43,419	-0.02%
2021/08/09	2	145.50	1	145.50	145.00	1	43,941	0.00%
2021/08/06	5	145.70	10	145.50	146.00	-5	44,561	-0.01%
2021/08/05	3	149.17	5	150.00	148.50	-2	44,987	0.00%
2021/08/04	4	147.25	1	146.50	147.00	3	45,362	0.01%
2021/08/03	21.1	148.45	12	148.08	150.00	9.1	45,466	0.02%
2021/08/02	8	145.31	3	145.50	145.50	5	45,164	0.01%
2021/07/30	29	147.41	25	147.94	146.00	4	45,517	0.01%
2021/07/29	5	148.20	48	147.46	151.50	-43	45,311	-0.09%
2021/07/28	13	134.31	6.5	136.81	138.00	6.5	44,177	0.01%
2021/07/27	25	142.68	4	141.13	142.00	21	44,252	0.05%
2021/07/26	9	145.72	24.1	144.36	146.00	-15.1	44,447	-0.03%
2021/07/23	28.2	146.35	24	142.85	139.50	4.2	45,863	0.01%
2021/07/22	7	145.00	22	143.59	146.50	-15	45,892	-0.03%
2021/07/21	24	141.40	6	143.83	137.50	18	45,871	0.04%
2021/07/20	13	142.08	9	142.67	141.50	4	46,677	0.01%
2021/07/19	26	143.40	40	142.40	142.00	-14	46,741	-0.03%
2021/07/16	7	142.64	3	143.17	143.50	4	46,909	0.01%
2021/07/15	8.4	142.52	6	143.67	143.50	2.4	46,916	0.01%
2021/07/14	16.2	140.50	15	141.50	143.00	1.2	46,657	0.00%
2021/07/13	4	141.75	9	141.44	136.00	-5	46,685	-0.01%
2021/07/12	25.1	143.34	13	144.54	140.50	12.1	46,350	0.03%
2021/07/09	24	142.63	10	142.80	142.50	14	45,699	0.03%
2021/07/08	18	142.69	12	143.17	141.00	6	45,170	0.01%
2021/07/07	10.1	137.54	26.2	136.45	137.00	-16.1	43,617	-0.04%
2021/07/06	6	132.83	1	135.50	132.50	5	42,823	0.01%
2021/07/05	20.1	133.44	10.1	129.70	132.00	10	42,622	0.02%
2021/07/02	9	126.89	3	126.33	126.50	6	42,212	0.01%
2021/07/01	4.1	123.63	5	122.40	123.50	-0.9	42,277	0.00%
2021/06/30	5	128.70	16	128.38	129.00	-11	42,027	-0.03%
2021/06/29	4	129.12	2	129.00	127.50	2	42,316	0.00%
2021/06/28	24	127.83	19	126.66	129.00	5	42,459	0.01%
2021/06/25	10	129.80	41	128.22	127.50	-31	43,049	-0.07%
2021/06/24	32	132.59	12	132.58	131.00	20	42,902	0.05%
2021/06/23	27.1	134.26	8	133.06	132.00	19.1	42,736	0.04%
2021/06/22	30	138.13	28.2	137.36	134.50	1.9	42,414	0.00%
2021/06/21	21	131.19	8	131.56	131.00	13	41,300	0.03%
2021/06/18	21	133.79	19	135.68	130.00	2	40,949	0.00%
2021/06/17	17	132.21	31	133.47	134.00	-14	40,204	-0.03%
2021/06/16	24	128.63	16	130.16	126.00	8	39,790	0.02%
2021/06/15	4.1	125.65	9	127.89	127.00	-4.9	39,540	-0.01%
2021/06/11	13	126.92	5	125.60	124.50	8	39,293	0.02%
2021/06/10	45	127.49	15	128.17	129.00	30	38,866	0.08%
2021/06/09	11	127.73	13	128.88	127.00	-2	38,364	-0.01%
2021/06/08	36.2	130.35	37	128.64	125.50	-0.9	37,625	0.00%
2021/06/07	9.1	122.17	21	126.38	127.50	-11.9	35,915	-0.03%
2021/06/04	11.2	118.16	7	118.64	117.50	4.2	34,528	0.01%
2021/06/03	3	116.83	17	119.26	121.50	-14	34,260	-0.04%
2021/06/02	17	111.74	10.1	111.58	110.50	6.9	33,571	0.02%
2021/06/01	7	113.86	9	113.39	113.00	-2	33,590	-0.01%
2021/05/31	4	109.13	11.1	110.63	112.50	-7.1	33,698	-0.02%
2021/05/28	12	104.33	15	104.20	104.50	-3	33,554	-0.01%
2021/05/27	3	101.50	1	101.00	101.00	2	33,888	0.01%
2021/05/26	3.1	105.90	2	103.00	103.00	1.1	34,331	0.00%
2021/05/25	11	105.23	24	106.69	105.50	-13	35,061	-0.04%
2021/05/24	4	101.88	7	101.04	103.50	-3	36,108	-0.01%
2021/05/21	9	98.54	23	99.52	100.50	-14	37,302	-0.04%
2021/05/20	9	97.52	8	96.09	94.60	1	37,401	0.00%
2021/05/19	8	99.36	6	98.83	98.10	2	37,295	0.01%
2021/05/18	20	99.21	10	98.54	99.70	10	37,232	0.03%
2021/05/17	24	93.93	25	94.19	93.10	-1	37,215	0.00%
2021/05/14	3	97.63	14	99.25	95.00	-11	37,677	-0.03%
2021/05/13	15	92.01	21	91.94	94.60	-6	38,375	-0.02%
2021/05/12	21	91.84	8	93.15	91.20	13	38,151	0.03%
2021/05/11	23	98.80	21	96.31	96.40	2	37,916	0.01%
2021/05/10	3	102.67	4	103.00	101.50	-1	37,896	0.00%
2021/05/07	32	107.45	27	107.76	106.50	5	37,982	0.01%
2021/05/06	6	102.67	21.1	105.31	106.50	-15.1	37,971	-0.04%
2021/05/05	22	100.61	7	101.57	99.00	15	37,700	0.04%
2021/05/04	8	105.50	5	101.62	104.50	3	37,873	0.01%
2021/05/03	14	111.46	13	112.85	109.50	1	37,914	0.00%
2021/04/29	23.1	116.43	24	118.38	115.00	-0.9	38,351	0.00%
2021/04/28	1,003	110.01	1,017.1	110.70	112.50	-14.1	36,899	-0.04%	大買/大賣/
2021/04/27	515	103.44	535	102.25	102.50	-20	36,684	-0.05%	大買/大賣/
2021/04/26	206	99.68	268	99.55	99.80	-62	36,282	-0.17%	大買/大賣/
2021/04/23	4	93.38	9	93.76	94.20	-5	35,756	-0.01%
2021/04/22	8	93.23	9	94.21	90.80	-1	36,308	0.00%
2021/04/21	8	93.09	5	92.84	92.60	3	36,378	0.01%
2021/04/20	29	93.19	27.3	92.72	93.30	1.7	37,309	0.00%
2021/04/19	0	0.00	7.1	93.12	93.20	-7.1	38,595	-0.02%
2021/04/16	0.3	89.80	6	89.75	90.10	-5.7	38,726	-0.01%
2021/04/15	2	87.55	0	0.00	87.90	2	39,070	0.01%
2021/04/14	5.2	86.59	0	0.00	87.50	5.2	39,642	0.01%
2021/04/13	4	89.68	1.2	90.45	88.00	2.9	41,201	0.01%
2021/04/12	1	89.90	0	0.00	89.60	1	42,270	0.00%
2021/04/09	13	92.52	16	92.54	91.70	-3	43,353	-0.01%
2021/04/08	3	92.27	7	91.79	92.90	-4	43,479	-0.01%
2021/04/07	21	91.77	12.3	91.61	91.40	8.7	43,664	0.02%
2021/04/06	6	92.83	6	92.82	93.10	0	43,839	0.00%
2021/04/01	62	92.61	57	92.36	91.60	5	43,770	0.01%
2021/03/31	21.2	91.71	15	91.95	91.50	6.2	43,520	0.01%
2021/03/30	74.3	92.46	87	91.77	91.20	-12.7	43,491	-0.03%
2021/03/29	68	89.75	61	90.17	89.80	7	43,283	0.02%
2021/03/26	32	90.23	47	87.51	89.90	-15	43,297	-0.03%
2021/03/25	30	86.61	31	88.36	85.90	-1	43,389	0.00%
2021/03/24	3	88.40	3	88.47	87.90	0	43,405	0.00%
2021/03/23	13	88.03	4	88.70	88.00	9	44,490	0.02%
2021/03/22	42	87.70	41	88.04	87.70	1	45,900	0.00%
2021/03/19	40	89.24	34	90.14	89.00	6	46,716	0.01%
2021/03/18	0	0.00	6	92.52	92.10	-6	46,643	-0.01%
2021/03/17	0	0.00	1	91.50	90.90	-1	47,115	0.00%
2021/03/16	3	91.03	2	91.50	90.70	1	47,263	0.00%
2021/03/15	4	90.43	0	0.00	90.60	4	47,636	0.01%
2021/03/12	55	92.60	46	91.98	91.50	9	47,867	0.02%
2021/03/11	25	91.90	38	91.06	92.90	-13	47,966	-0.03%
2021/03/10	26	88.72	26	88.84	88.70	0	48,491	0.00%
2021/03/09	34	86.73	43	88.58	86.60	-9	48,790	-0.02%
2021/03/08	12	91.98	12	92.73	90.20	0	48,940	0.00%
2021/03/05	2	90.95	1	91.20	91.20	1	50,104	0.00%
2021/03/04	35.1	92.70	34	92.18	92.70	1.1	52,442	0.00%
2021/03/03	61	91.71	83	92.33	91.80	-22	53,757	-0.04%
2021/03/02	30	94.83	21	97.10	94.30	9	55,577	0.02%
2021/02/26	4	95.55	9	96.47	97.50	-5	56,057	-0.01%
2021/02/25	541	100.41	539	99.86	95.60	2	56,942	0.00%	大買/大賣/
2021/02/24	1,261	101.90	1,249	101.97	97.00	12	57,015	0.02%	大買/大賣/
2021/02/23	546	98.17	533	99.90	99.60	13	55,581	0.02%	大買/大賣/
2021/02/22	505	94.35	513	94.90	95.40	-8	54,311	-0.01%	大買/大賣/
2021/02/19	5	91.64	9	91.68	91.60	-4	53,977	-0.01%
2021/02/18	20	91.07	15	91.81	91.60	5	54,251	0.01%
2021/02/17	20.2	91.18	19	91.37	91.60	1.2	54,421	0.00%
2021/02/05	27	85.97	62	86.97	89.70	-35	54,179	-0.06%
2021/02/04	38	82.97	21	83.17	84.10	17	53,694	0.03%
2021/02/03	6	87.60	0	0.00	86.30	6	53,575	0.01%
2021/02/02	2	88.90	14	88.06	88.70	-12	54,535	-0.02%
2021/02/01	22	85.33	4	86.20	85.80	18	54,538	0.03%
2021/01/29	22	87.93	4	88.58	86.50	18	55,129	0.03%
2021/01/28	17	89.62	7	88.60	88.10	10	55,493	0.02%
2021/01/27	21	93.28	9	93.24	92.60	12	55,971	0.02%
2021/01/26	29	96.61	15	97.03	94.00	14	56,395	0.02%
2021/01/25	41	97.70	22	97.27	95.70	19	57,058	0.03%
2021/01/22	544	100.93	552	100.90	101.00	-8	57,884	-0.01%	大買/大賣/
2021/01/21	4	93.43	7	94.43	95.60	-3	59,732	-0.01%
2021/01/20	9	94.28	6	94.67	92.40	3	61,407	0.00%
2021/01/19	15	96.11	15	96.54	96.40	0	61,789	0.00%
2021/01/18	13.1	96.48	6	95.90	95.00	7.1	61,976	0.01%
2021/01/15	6	99.35	27	99.61	100.00	-21	61,555	-0.03%
2021/01/14	6	97.95	7	97.93	96.70	-1	61,284	0.00%
2021/01/13	57	98.94	52	98.79	97.60	5	61,781	0.01%
2021/01/12	21	97.43	45	98.17	99.40	-24	61,431	-0.04%
2021/01/11	13	92.94	38	93.56	94.90	-25	60,811	-0.04%
2021/01/08	22	90.93	12	90.48	90.20	10	61,011	0.02%
2021/01/07	8	92.39	12	92.48	92.10	-4	61,312	-0.01%
2021/01/06	42	94.83	27	94.16	91.10	15	61,376	0.02%
2021/01/05	68	92.51	99	92.14	94.30	-31	60,159	-0.05%
2021/01/04	45	90.75	62	90.30	90.50	-17	60,302	-0.03%
2020/12/31	7	87.01	7	87.36	87.40	0	60,960	0.00%
2020/12/30	26	86.97	27	87.27	86.90	-1	61,035	0.00%
2020/12/29	29	86.12	34	86.27	85.70	-5	61,404	-0.01%
2020/12/28	7	84.33	7	85.04	85.30	0	61,824	0.00%
2020/12/25	8	84.34	1	85.60	84.00	7	62,192	0.01%
2020/12/24	39	85.12	17	85.50	84.50	22	63,048	0.03%
2020/12/23	6	84.53	49	86.12	86.20	-43	63,601	-0.07%
2020/12/22	47	84.81	45	84.18	82.10	2	63,628	0.00%
2020/12/21	51	83.15	47	83.33	84.40	4	63,914	0.01%
2020/12/18	33	86.11	22	87.30	85.60	11	63,587	0.02%
2020/12/17	34	87.87	45	88.26	86.00	-11	63,837	-0.02%
2020/12/16	19	87.31	44.1	88.67	86.70	-25.1	63,035	-0.04%
2020/12/15	17	85.05	66	85.07	85.80	-49	61,831	-0.08%
2020/12/14	3	83.57	1	82.60	83.80	2	61,512	0.00%
2020/12/11	5	82.66	10	83.12	81.60	-5	61,773	-0.01%
2020/12/10	7	82.66	4	82.20	82.20	3	62,338	0.00%
2020/12/09	32	84.12	6	84.30	83.20	26	62,771	0.04%
2020/12/08	6.1	82.94	13	83.76	84.50	-6.9	62,827	-0.01%
2020/12/07	17	81.94	2	82.45	82.00	15	62,863	0.02%
2020/12/04	44	81.78	9.3	81.60	81.30	34.7	62,840	0.06%
2020/12/03	8	84.26	7	84.49	83.70	1	62,580	0.00%
2020/12/02	19	85.40	14.1	85.73	85.20	4.9	63,063	0.01%
2020/12/01	93.3	86.34	25	85.85	84.70	68.3	63,151	0.11%
2020/11/30	19	91.71	25	91.04	89.90	-6	62,581	-0.01%
2020/11/27	29	90.04	47	90.69	90.40	-18	60,742	-0.03%
2020/11/26	47	88.00	91	87.48	89.60	-44	60,438	-0.07%
2020/11/25	36	83.93	24	83.52	83.10	12	58,650	0.02%
2020/11/24	43	82.14	53	82.23	82.00	-10	58,605	-0.02%
2020/11/23	6	77.95	14	78.64	78.70	-8	57,910	-0.01%
2020/11/20	13	75.22	21	75.10	75.70	-8	57,502	-0.01%
2020/11/19	17	75.56	18	75.58	74.90	-1	58,172	0.00%
2020/11/18	48	74.79	33	75.38	75.50	15	59,352	0.03%
2020/11/17	28	75.18	22	75.02	74.60	6	61,134	0.01%
2020/11/16	31	74.62	64	74.43	74.60	-33	62,521	-0.05%
2020/11/13	3	72.87	15	72.94	74.10	-12	63,706	-0.02%
2020/11/12	24	74.06	43	74.67	72.60	-19	64,521	-0.03%
2020/11/11	51	73.84	26	73.58	74.30	25	65,185	0.04%
2020/11/10	23	71.66	23	71.13	71.50	0	66,517	0.00%
2020/11/09	15	69.52	14	70.58	69.50	1	69,019	0.00%
2020/11/06	31	69.75	22	70.45	68.80	9	71,463	0.01%
2020/11/05	17	68.92	33	69.10	68.80	-16	72,740	-0.02%
2020/11/04	43	67.74	41	67.42	68.80	2	72,944	0.00%
2020/11/03	28	66.30	16	66.27	66.30	12	72,802	0.02%
2020/11/02	68	66.24	37	66.43	65.20	31	73,546	0.04%
2020/10/30	47	68.82	37	68.71	68.20	10	74,091	0.01%
2020/10/29	57	68.48	28	68.13	67.90	29	73,573	0.04%
2020/10/28	81	76.29	40	75.35	74.90	41	71,088	0.06%
2020/10/27	42	83.50	39	82.12	81.60	3	70,088	0.00%
2020/10/26	32	84.39	34	84.69	85.40	-2	70,887	0.00%
2020/10/23	13	86.00	14	85.35	85.10	-1	71,376	0.00%
2020/10/22	48	85.54	54	86.25	87.30	-6	72,429	-0.01%
2020/10/21	31	87.13	35	86.85	86.40	-4	72,400	-0.01%
2020/10/20	47	87.39	56	85.70	88.00	-9	71,906	-0.01%
2020/10/19	26	86.65	17	87.06	85.50	9	71,528	0.01%
2020/10/16	16	84.54	14	86.61	83.70	2	71,336	0.00%
2020/10/15	56	86.12	58	86.43	85.50	-2	71,712	0.00%
2020/10/14	21	86.02	19	85.66	85.60	2	71,470	0.00%
2020/10/13	20	84.15	17	84.87	85.50	3	71,194	0.00%
2020/10/12	22	84.97	22	84.64	85.20	0	70,769	0.00%
2020/10/08	38	84.01	71	82.49	84.80	-33	69,865	-0.05%
2020/10/07	21	78.73	19	78.98	79.00	2	68,398	0.00%
2020/10/06	23	78.12	19	78.32	77.70	4	68,258	0.01%
2020/10/05	6	76.65	37	76.58	78.20	-31	67,908	-0.05%
2020/09/30	50	74.17	28	73.99	74.40	22	67,513	0.03%
2020/09/29	48	74.79	41	75.60	74.10	7	67,447	0.01%
2020/09/28	8	76.48	16	76.84	77.50	-8	67,495	-0.01%
2020/09/25	14	72.89	15	73.33	72.50	-1	68,043	0.00%
2020/09/24	21	74.29	3	73.80	73.80	18	68,601	0.03%
2020/09/23	3	77.53	3	77.97	77.30	0	68,536	0.00%
2020/09/22	30	77.30	32	78.06	77.40	-2	69,533	0.00%
2020/09/21	33	78.69	43	78.61	78.90	-10	70,822	-0.01%
2020/09/18	28	78.74	33	78.98	78.20	-5	70,780	-0.01%
2020/09/17	30	78.76	47	78.75	80.20	-17	71,756	-0.02%
2020/09/16	35	77.88	50	78.11	77.90	-15	71,586	-0.02%
2020/09/15	52	77.73	50	77.89	76.30	2	71,361	0.00%
2020/09/14	33	75.18	33	74.19	76.00	0	70,461	0.00%
2020/09/11	20	71.95	20	72.23	72.30	0	70,578	0.00%
2020/09/10	21	73.28	22	73.63	72.90	-1	70,539	0.00%
2020/09/09	25	72.94	15	72.91	73.90	10	70,631	0.01%
2020/09/08	7	74.33	4	74.08	73.20	3	70,710	0.00%
2020/09/07	23	74.17	47	71.30	72.10	-24	70,942	-0.03%
2020/09/04	40	76.23	25	76.39	75.70	15	71,624	0.02%
2020/09/03	34	78.46	40	78.87	78.60	-6	72,189	-0.01%
2020/09/02	20	77.01	14	76.91	76.80	6	71,634	0.01%
2020/09/01	59	74.18	73	74.98	77.40	-14	71,278	-0.02%
2020/08/31	39	75.13	28	74.84	73.60	11	70,230	0.02%
2020/08/28	40	74.84	23	75.19	74.50	17	70,159	0.02%
2020/08/27	28	78.75	22	78.97	77.30	6	69,615	0.01%
2020/08/26	12	79.34	13	79.33	79.60	-1	70,441	0.00%
2020/08/25	45	79.88	41	79.56	78.70	4	71,019	0.01%
2020/08/24	108	77.92	98	77.54	79.20	10	70,251	0.01%	大買/
2020/08/21	63	81.94	99	81.66	80.60	-36	69,177	-0.05%
2020/08/20	70	83.84	36	83.69	79.70	34	67,258	0.05%
2020/08/19	92	87.40	85	87.33	88.50	7	65,728	0.01%
2020/08/18	34	84.46	30	84.52	84.10	4	64,433	0.01%
2020/08/17	43	83.64	54	83.61	83.00	-11	63,683	-0.02%
2020/08/14	61	82.90	68	83.59	85.00	-7	62,732	-0.01%
2020/08/13	139	87.18	82	86.05	80.60	57	60,857	0.09%	大買/
2020/08/12	101	85.59	99	86.05	89.00	2	58,690	0.00%	大買/
2020/08/11	142	80.71	134	80.41	81.60	8	56,951	0.01%	大買/大賣/
2020/08/10	41	76.61	40	76.48	76.00	1	55,194	0.00%
2020/08/07	52	75.57	35	75.81	75.50	17	54,697	0.03%
2020/08/06	67	75.39	63	75.38	76.10	4	54,167	0.01%
2020/08/05	28	72.36	67	71.87	73.70	-39	52,876	-0.07%
2020/08/04	59	66.57	55	66.37	67.00	4	51,476	0.01%
2020/08/03	37	63.90	22	64.03	63.40	15	51,017	0.03%
2020/07/31	29	64.38	39	63.60	64.30	-10	51,372	-0.02%
2020/07/30	25	60.98	43	61.70	62.90	-18	50,629	-0.04%
2020/07/29	91	58.59	61	58.36	59.00	30	49,351	0.06%
2020/07/28	16	58.11	128	58.60	59.40	-112	48,793	-0.23%	大賣/鉅額交易
2020/07/27	7	56.47	24	56.64	56.50	-17	48,176	-0.04%
2020/07/24	7	55.93	5	55.84	54.70	2	49,017	0.00%
2020/07/23	13	56.35	10	56.60	56.30	3	49,234	0.01%
2020/07/22	22	56.54	32	56.66	56.50	-10	49,184	-0.02%
2020/07/21	33	56.37	43	56.37	56.60	-10	48,638	-0.02%
2020/07/20	88	51.88	86	52.66	53.40	2	47,666	0.00%
2020/07/17	40	51.38	25	51.50	50.80	15	47,414	0.03%
2020/07/16	22	52.40	11	52.62	52.40	11	47,493	0.02%
2020/07/15	43	52.83	37	53.28	51.80	6	47,550	0.01%
2020/07/14	34	52.56	13	52.87	52.20	21	47,732	0.04%
2020/07/13	41	54.31	11	54.63	53.90	30	47,803	0.06%
2020/07/10	24	54.76	42.4	56.47	54.40	-18.4	48,323	-0.04%
2020/07/09	44	56.51	34	56.68	56.50	10	48,738	0.02%
2020/07/08	58	56.80	50	56.40	56.30	8	49,117	0.02%
2020/07/07	95	56.17	77.5	56.13	55.90	17.5	48,970	0.04%
2020/07/06	57	56.74	77	57.20	57.30	-20	48,832	-0.04%
2020/07/03	10	50.91	14	51.72	53.50	-4	48,232	-0.01%
2020/07/02	26.2	50.33	27	50.45	50.80	-0.8	47,947	0.00%
2020/07/01	104	50.21	84	49.86	49.45	20	47,983	0.04%	大買/
2020/06/30	45.2	49.46	82	49.31	50.10	-36.8	47,110	-0.08%
2020/06/29	7	46.52	3	46.75	46.30	4	46,253	0.01%
2020/06/24	69	47.01	62	47.27	47.00	7	46,104	0.02%
2020/06/23	15	46.23	12	46.25	46.10	3	45,327	0.01%
2020/06/22	13	46.11	14	46.06	45.85	-1	45,315	0.00%
2020/06/19	27.5	45.76	20	45.84	45.95	7.5	45,664	0.02%
2020/06/18	57	45.54	56	45.34	45.75	1	45,725	0.00%
2020/06/17	46	45.12	43	45.31	45.00	3	45,501	0.01%
2020/06/16	25	45.09	45	45.12	45.00	-20	45,354	-0.04%
2020/06/15	30	44.44	15	44.75	44.00	15	45,893	0.03%
2020/06/12	129	44.66	128	44.77	44.80	1	45,967	0.00%	大買/大賣/
2020/06/11	87	46.04	122	45.91	44.65	-35	45,829	-0.08%	大賣/
2020/06/10	67	45.07	87	45.11	45.20	-20	44,609	-0.04%
2020/06/09	35	43.56	39	43.57	43.30	-4	43,921	-0.01%
2020/06/08	17	44.12	7	43.85	43.85	10	44,642	0.02%
2020/06/05	42	45.07	39	45.06	44.80	3	44,671	0.01%
2020/06/04	42	44.30	52	44.69	44.80	-10	44,895	-0.02%
2020/06/03	15	43.63	14	43.60	43.80	1	44,819	0.00%
2020/06/02	110	44.46	78	44.56	43.40	32	44,441	0.07%	大買/
2020/06/01	203	41.48	221	41.91	44.10	-18	43,713	-0.04%	大買/大賣/
2020/05/29	12	40.33	13	40.59	40.10	-1	42,868	0.00%
2020/05/28	45	41.13	48	40.73	40.40	-3	43,321	-0.01%
2020/05/27	4	40.25	14	40.34	39.90	-10	43,190	-0.02%
2020/05/26	3	40.07	6	40.03	40.00	-3	43,422	-0.01%
2020/05/25	10	39.33	5	39.45	39.40	5	43,314	0.01%
2020/05/22	14	39.49	21	40.06	39.15	-7	43,210	-0.02%
2020/05/21	44	40.46	45	40.44	40.75	-1	42,963	0.00%
2020/05/20	30	39.22	67	39.68	39.60	-37	42,730	-0.09%
2020/05/19	145	38.25	94	38.28	39.10	51	42,249	0.12%	大買/
2020/05/18	50	39.90	7	39.84	39.55	43	40,794	0.11%
2020/05/15	25	43.21	22	43.80	43.90	3	39,772	0.01%
2020/05/14	25	43.66	26	43.58	42.80	-1	39,458	0.00%
2020/05/13	25	44.97	17	45.29	44.70	8	39,414	0.02%
2020/05/12	13	44.84	41	45.14	45.00	-28	39,518	-0.07%
2020/05/11	16	45.10	20	45.90	44.95	-4	40,066	-0.01%
2020/05/08	15	44.76	23	44.99	44.70	-8	39,944	-0.02%
2020/05/07	13	44.05	29	44.32	44.30	-16	39,895	-0.04%
2020/05/06	24	42.75	36	43.00	43.05	-12	39,295	-0.03%
2020/05/05	59	43.22	57	43.65	42.50	2	39,282	0.01%
2020/05/04	23	42.43	9	42.83	43.00	14	39,354	0.04%
2020/04/30	126	42.77	108	42.97	42.85	18	39,758	0.05%	大買/大賣/
2020/04/29	12	42.01	23	41.36	42.00	-11	39,510	-0.03%
2020/04/28	6	39.18	6	39.13	39.45	0	38,831	0.00%
2020/04/27	3	38.52	5	38.30	38.30	-2	38,629	-0.01%
2020/04/24	3	37.45	4	37.60	37.45	-1	38,706	0.00%
2020/04/23	6	37.68	8	37.83	37.60	-2	38,911	-0.01%
2020/04/22	43	36.45	27	36.34	37.45	16	39,313	0.04%
2020/04/21	19	37.47	25	36.91	36.65	-6	39,455	-0.02%
2020/04/20	2	38.03	2	38.05	38.10	0	40,149	0.00%
2020/04/17	42	38.30	36	38.22	38.10	6	40,384	0.01%
2020/04/16	14	37.71	13	38.08	38.10	1	40,082	0.00%
2020/04/15	12	38.79	18	39.12	37.40	-6	39,668	-0.02%
2020/04/14	8	37.71	8	37.17	38.15	0	38,970	0.00%
2020/04/13	10	36.39	35	36.04	35.55	-25	38,277	-0.07%
2020/04/10	11	34.60	3	34.33	35.00	8	37,686	0.02%
2020/04/09	30	34.95	36	35.10	34.70	-6	37,724	-0.02%
2020/04/08	58	33.60	54	33.80	34.00	4	37,357	0.01%
2020/04/07	38	32.98	35	33.18	33.15	3	36,620	0.01%
2020/04/06	8	31.23	2	31.05	31.35	6	35,705	0.02%
2020/04/01	13	31.68	10	31.80	31.70	3	35,234	0.01%
2020/03/31	88	32.13	67	32.18	32.00	21	35,038	0.06%
2020/03/30	12	30.48	8	30.34	30.90	4	34,207	0.01%
2020/03/27	5	31.52	10	31.24	30.25	-5	34,448	-0.01%
2020/03/26	34	30.91	35	30.70	31.00	-1	34,488	0.00%
2020/03/25	15	30.76	12	31.13	31.10	3	34,099	0.01%
2020/03/24	17	28.70	11	29.05	28.60	6	33,725	0.02%
2020/03/23	19	27.23	17	26.58	27.05	2	33,364	0.01%
2020/03/20	0	0.00	11	26.16	27.05	-11	33,143	-0.03%
2020/03/19	15	24.86	28	25.49	24.60	-13	33,038	-0.04%
2020/03/18	12	26.60	7	26.84	26.20	5	32,226	0.02%
2020/03/17	8	27.28	18	26.69	26.50	-10	31,953	-0.03%
2020/03/16	7	30.16	1	28.95	28.40	6	31,401	0.02%
2020/03/13	10	30.55	0	0.00	31.45	10	31,149	0.03%
2020/03/12	12	34.49	2	34.13	33.70	10	30,591	0.03%
2020/03/11	7	37.89	5	38.08	37.40	2	29,728	0.01%
2020/03/10	18	38.29	12	38.80	38.95	6	29,350	0.02%
2020/03/09	18	39.71	1	41.70	39.50	17	28,782	0.06%
2020/03/06	0	0.00	10	41.80	41.60	-10	28,629	-0.03%
2020/03/05	45	42.34	58	42.59	41.90	-13	29,206	-0.04%
2020/03/04	24	41.36	23	41.60	41.40	1	28,573	0.00%
2020/03/03	0	0.00	3	41.93	41.45	-3	28,765	-0.01%
2020/03/02	1	39.10	2	39.10	39.25	-1	28,375	0.00%
2020/02/27	6	40.33	3	39.30	40.00	3	28,339	0.01%
2020/02/26	0	0.00	7	41.63	41.25	-7	28,229	-0.02%
2020/02/25	17	41.92	15	42.01	41.75	2	28,242	0.01%
2020/02/24	10	42.25	61	42.10	42.45	-51	28,228	-0.18%
2020/02/21	29	41.95	37	42.20	41.70	-8	28,350	-0.03%
2020/02/20	11	42.01	11	42.23	42.00	0	28,511	0.00%
2020/02/19	0	0.00	1	41.55	41.75	-1	28,704	0.00%
2020/02/18	6	41.35	2	41.13	41.10	4	29,215	0.01%
2020/02/14	7	41.76	3	42.25	41.50	4	29,899	0.01%
2020/02/13	21	42.50	20	42.36	42.05	1	30,681	0.00%
2020/02/12	23	41.88	35	42.05	42.85	-12	31,059	-0.04%
2020/02/11	17	39.99	17	40.19	40.30	0	30,346	0.00%
2020/02/10	2	39.00	12	39.05	39.85	-10	30,380	-0.03%
2020/02/07	3	39.25	2	39.50	38.90	1	30,561	0.00%
2020/02/06	10	39.99	7	40.16	40.20	3	30,529	0.01%
2020/02/05	27	40.06	10	40.30	39.15	17	30,330	0.06%
2020/02/04	16	39.20	32	39.85	40.25	-16	29,924	-0.05%
2020/02/03	29	37.03	33	36.27	36.75	-4	29,326	-0.01%
2020/01/31	8	38.14	11	38.48	38.65	-3	29,221	-0.01%
2020/01/30	23	40.48	6	40.35	40.35	17	28,739	0.06%
2020/01/20	6	44.36	8	44.63	44.80	-2	28,516	-0.01%
2020/01/17	6	43.90	2	43.75	43.25	4	28,408	0.01%
2020/01/16	12	43.95	5	43.89	43.60	7	28,750	0.02%
2020/01/15	14	45.16	15	45.41	44.75	-1	28,458	0.00%
2020/01/14	8	45.48	16	45.49	45.40	-8	29,106	-0.03%
2020/01/13	2	43.73	30	43.78	43.90	-28	28,019	-0.10%
2020/01/10	3	42.25	17	42.16	42.40	-14	27,883	-0.05%
2020/01/09	1	41.05	1	41.05	41.05	0	28,095	0.00%
2020/01/08	4	40.34	2	40.70	40.45	2	28,732	0.01%
2020/01/07	1	41.50	8	41.48	41.30	-7	29,020	-0.02%
2020/01/06	21	41.43	0	0.00	41.35	21	29,488	0.07%
2020/01/03	7	43.40	2	42.93	42.50	5	29,657	0.02%
2020/01/02	6	42.73	18	43.06	43.60	-12	29,556	-0.04%
2019/12/31	2	41.90	2	41.80	42.00	0	29,407	0.00%
2019/12/30	1	41.65	1	41.70	41.80	0	29,720	0.00%
2019/12/27	15	41.56	11	41.55	41.65	4	29,875	0.01%
2019/12/26	19	41.16	12	41.18	41.10	7	30,009	0.02%
2019/12/25	17	41.74	3	41.67	41.50	14	30,110	0.05%
2019/12/24	18	41.77	14	42.02	42.25	4	30,221	0.01%
2019/12/23	28	41.82	15.3	43.20	41.50	12.7	29,838	0.04%
2019/12/20	2	43.95	0	0.00	44.10	2	29,535	0.01%
2019/12/19	14	43.90	1	43.90	43.90	13	29,698	0.04%
2019/12/18	3	44.78	1	44.80	44.80	2	29,918	0.01%
2019/12/17	21	45.80	22	45.88	45.75	-1	30,235	0.00%
2019/12/16	2	44.98	2	44.70	45.40	0	30,282	0.00%
2019/12/13	11	44.17	1	44.60	44.30	10	30,577	0.03%
2019/12/12	2	44.70	3	44.80	44.75	-1	30,970	0.00%
2019/12/11	9	44.09	51	44.01	43.90	-42	31,881	-0.13%
2019/12/10	17	43.65	2	43.60	44.00	15	32,413	0.05%
2019/12/09	2	44.70	4	44.35	44.35	-2	32,396	-0.01%
2019/12/06	13	44.83	0	0.00	44.75	13	33,039	0.04%
2019/12/05	6	44.71	1	44.90	44.60	5	33,533	0.01%
2019/12/04	1	44.45	0	0.00	44.20	1	34,215	0.00%
2019/12/03	17	44.25	10	44.50	44.80	7	36,255	0.02%
2019/12/02	14	44.90	3	44.63	44.15	11	36,548	0.03%
2019/11/29	42	46.33	5	46.44	46.15	37	37,032	0.10%
2019/11/28	20	47.34	21	47.78	47.00	-1	36,977	0.00%
2019/11/27	14	46.99	10	47.20	47.00	4	36,689	0.01%
2019/11/26	1	47.05	3	46.65	46.35	-2	36,692	-0.01%
2019/11/25	16	46.71	0	0.00	46.35	16	36,504	0.04%
2019/11/22	10	47.10	3	47.65	47.00	7	36,500	0.02%
2019/11/21	3	48.10	4	48.03	48.00	-1	36,640	0.00%
2019/11/19	75	48.64	23	49.16	48.55	52	37,762	0.14%
2019/11/15	1	50.10	43	49.82	48.50	-42	37,910	-0.11%
2019/11/14	4	48.70	29	48.31	48.10	-25	37,402	-0.07%
2019/11/13	98	48.50	44	48.81	48.30	54	37,744	0.14%
2019/11/12	37	48.98	82	48.69	50.00	-45	38,117	-0.12%
2019/11/11	61	47.63	69	47.30	47.10	-8	38,339	-0.02%
2019/11/08	0	0.00	2	46.25	46.00	-2	37,832	-0.01%
2019/11/07	14	45.18	43	45.05	45.90	-29	38,154	-0.08%
2019/11/06	39	45.52	4	45.85	45.20	35	38,583	0.09%
2019/11/05	7	47.98	6	48.14	47.50	1	38,615	0.00%
2019/11/04	2	48.05	3	47.43	47.40	-1	39,116	0.00%
2019/11/01	0	0.00	1	47.15	47.20	-1	39,316	0.00%
2019/10/31	13	47.89	13	48.28	47.15	0	40,213	0.00%
2019/10/30	12	48.29	10	48.05	48.25	2	40,268	0.00%
2019/10/29	1	47.35	0	0.00	46.90	1	40,202	0.00%
2019/10/28	3	48.32	2	47.70	47.50	1	40,359	0.00%
2019/10/25	2	47.98	7	48.11	48.20	-5	40,460	-0.01%
2019/10/24	44	48.31	26	48.62	48.15	18	40,493	0.04%
2019/10/23	44	48.11	12	47.75	48.25	32	40,302	0.08%
2019/10/22	49	47.85	67	47.62	48.25	-18	40,503	-0.04%
2019/10/21	3	45.88	2	46.23	45.85	1	40,114	0.00%
2019/10/18	1	46.40	6	46.46	46.20	-5	40,718	-0.01%
2019/10/17	29	47.21	27	47.58	47.00	2	42,029	0.00%
2019/10/16	20	47.46	27	47.40	47.80	-7	43,605	-0.02%
2019/10/15	28	46.71	44	46.39	46.55	-16	43,671	-0.04%
2019/10/14	13	45.98	77	45.82	46.35	-64	43,508	-0.15%
2019/10/09	15	44.38	1	44.15	43.10	14	43,186	0.03%
2019/10/08	34	45.82	21	46.11	45.60	13	43,288	0.03%
2019/10/07	17	46.55	18	46.12	46.40	-1	43,819	0.00%
2019/10/04	32	45.76	32	46.02	45.30	0	44,048	0.00%
2019/10/03	4	44.06	5	44.39	45.15	-1	44,257	0.00%
2019/10/02	28	44.36	36	44.15	44.80	-8	44,342	-0.02%
2019/10/01	36	43.83	35	44.26	44.20	1	44,433	0.00%
2019/09/27	73	43.89	4	44.36	43.65	69	44,569	0.15%
2019/09/26	16	45.65	21	46.07	45.20	-5	44,804	-0.01%
2019/09/25	21	45.35	53	45.23	45.50	-32	45,212	-0.07%
2019/09/24	43	47.17	31	47.66	46.65	12	45,998	0.03%
2019/09/23	66	47.61	75	47.66	47.65	-9	46,264	-0.02%
2019/09/20	48	46.18	50	45.94	46.50	-2	46,602	0.00%
2019/09/19	26	46.40	30	46.58	46.50	-4	46,573	-0.01%
2019/09/18	37	46.41	25	46.45	46.30	12	46,481	0.03%
2019/09/17	54	46.61	31	46.61	46.10	23	46,224	0.05%
2019/09/16	72	45.88	148	45.24	46.80	-76	46,336	-0.16%	大賣/
2019/09/12	19	44.66	19	44.39	44.95	0	46,632	0.00%
2019/09/11	15	43.20	20	43.44	43.25	-5	47,238	-0.01%
2019/09/10	70	43.50	69	43.44	43.05	1	47,453	0.00%
2019/09/09	64	43.70	53	44.20	44.80	11	47,335	0.02%
2019/09/06	42	44.23	48	44.05	43.85	-6	47,198	-0.01%
2019/09/05	51	43.90	112	43.04	44.65	-61	46,991	-0.13%	大賣/
2019/09/04	60	40.78	45	40.92	41.25	15	45,506	0.03%
2019/09/03	154	40.56	69	41.01	39.80	85	46,523	0.18%	大買/
2019/09/02	18	40.02	11	39.80	40.00	7	46,195	0.02%
2019/08/30	2	39.50	12	39.79	39.05	-10	46,240	-0.02%
2019/08/28	0	0.00	3	38.53	38.85	-3	46,957	-0.01%
2019/08/27	8	39.04	8	38.84	38.55	0	47,307	0.00%
2019/08/26	26	38.98	11	39.00	38.80	15	47,564	0.03%
2019/08/23	17	40.36	19	40.78	40.65	-2	47,781	0.00%
2019/08/22	22	40.77	41	41.09	41.10	-19	47,682	-0.04%
2019/08/21	15	39.77	11	40.32	39.55	4	46,899	0.01%
2019/08/20	22	39.99	40	40.25	39.90	-18	47,010	-0.04%
2019/08/19	24	39.45	0	0.00	39.70	24	47,277	0.05%
2019/08/16	8	39.34	0	0.00	39.25	8	48,111	0.02%
2019/08/15	17	39.93	52	39.53	39.85	-35	48,224	-0.07%
2019/08/14	59	39.82	107	39.75	39.00	-48	47,799	-0.10%	大賣/
2019/08/13	17	37.34	8	37.50	37.10	9	47,419	0.02%
2019/08/12	6	38.02	4	38.09	38.05	2	48,458	0.00%
2019/08/08	45	37.65	70	37.19	38.15	-25	49,224	-0.05%
2019/08/07	30	36.74	27	36.76	36.35	3	49,545	0.01%
2019/08/06	31	34.82	34	34.50	35.75	-3	49,334	-0.01%
2019/08/05	14	36.50	13	36.99	35.90	1	49,294	0.00%
2019/08/02	72	35.65	32	35.80	36.65	40	49,868	0.08%
2019/08/01	94	37.49	9	37.37	37.25	85	49,421	0.17%
2019/07/31	45	38.36	28	38.19	38.00	17	49,781	0.03%
2019/07/30	26	39.38	4	40.45	38.70	22	49,785	0.04%
2019/07/29	52	40.49	52	40.75	40.20	0	50,021	0.00%
2019/07/26	0	0.00	1	41.25	41.15	-1	50,057	0.00%
2019/07/25	2	40.88	3	40.83	40.60	-1	50,000	0.00%
2019/07/24	19	39.95	47	40.02	39.50	-28	50,101	-0.06%
2019/07/23	20	40.85	14	40.49	40.20	6	50,660	0.01%
2019/07/22	47	41.24	34	41.24	41.75	13	50,543	0.03%
2019/07/19	55	40.72	64	41.23	40.60	-9	50,467	-0.02%
2019/07/18	35	39.02	117	38.67	39.50	-82	49,616	-0.17%	大賣/
2019/07/17	26	37.35	21	37.32	37.15	5	48,002	0.01%
2019/07/16	51	37.24	47	37.39	36.85	4	47,536	0.01%
2019/07/15	10	36.40	12	37.30	37.20	-2	48,060	0.00%
2019/07/12	58	37.11	45	36.70	36.70	13	48,068	0.03%
2019/07/11	137	36.64	150	36.77	37.50	-13	47,836	-0.03%	大買/大賣/
2019/07/10	68	35.92	48	35.95	35.80	20	47,672	0.04%
2019/07/09	57	36.05	33	35.91	35.30	24	47,496	0.05%
2019/07/08	2	37.05	22	37.06	37.15	-20	47,678	-0.04%
2019/07/05	21	37.45	20	37.65	37.45	1	48,388	0.00%
2019/07/04	3	37.35	6	37.23	37.30	-3	49,413	-0.01%
2019/07/03	19	37.19	42	37.70	37.20	-23	50,337	-0.05%
2019/07/02	77	38.67	63	38.59	38.50	14	51,725	0.03%
2019/07/01	74	38.55	54	38.37	38.75	20	52,740	0.04%
2019/06/28	58	35.66	57	35.67	35.25	1	52,305	0.00%
2019/06/27	74	35.71	71	35.43	35.50	3	53,133	0.01%
2019/06/26	59	34.04	60	34.30	34.50	-1	53,161	0.00%
2019/06/25	19	34.16	16	34.27	34.00	3	53,193	0.01%
2019/06/24	19	34.42	20	34.21	34.60	-1	53,604	0.00%
2019/06/21	64	35.28	79	35.38	34.55	-15	54,627	-0.03%
2019/06/20	66	35.34	22	35.37	35.40	44	54,301	0.08%
2019/06/19	21	33.90	87	33.91	34.75	-66	53,334	-0.12%
2019/06/18	45	31.63	32	31.62	31.60	13	52,857	0.02%
2019/06/17	58	32.10	80	32.27	32.00	-22	53,956	-0.04%
2019/06/14	66	32.38	50	32.20	31.80	16	54,160	0.03%
2019/06/13	41	32.86	38	33.06	32.60	3	54,797	0.01%
2019/06/12	105	33.07	105	33.23	32.95	0	54,846	0.00%	大買/大賣/
2019/06/11	60	32.27	62	32.82	33.50	-2	54,597	0.00%
2019/06/10	87	30.67	127	30.02	31.00	-40	53,189	-0.08%	大賣/
2019/06/06	75	28.62	78	28.73	28.65	-3	52,550	-0.01%
2019/06/05	82	29.70	70	29.62	28.70	12	52,461	0.02%
2019/06/04	49	29.44	52	29.38	29.45	-3	52,060	-0.01%
2019/06/03	27	29.02	18	28.83	28.70	9	52,433	0.02%
2019/05/31	34	29.76	40	29.69	29.95	-6	52,430	-0.01%
2019/05/30	10	28.81	13	29.14	28.60	-3	52,743	-0.01%
2019/05/29	51	27.96	51	27.69	28.65	0	52,975	0.00%
2019/05/28	12	28.45	17	28.35	28.00	-5	52,718	-0.01%
2019/05/27	58	28.33	58	28.37	28.15	0	52,957	0.00%
2019/05/24	46	28.33	64	28.45	28.00	-18	52,971	-0.03%
2019/05/23	31	28.53	27	28.74	28.30	4	52,209	0.01%
2019/05/22	98	31.39	69	31.49	30.45	29	51,339	0.06%
2019/05/21	44	30.63	27	30.76	31.15	17	50,851	0.03%
2019/05/20	39	30.64	43	30.82	30.45	-4	50,485	-0.01%
2019/05/17	42	32.81	25	32.83	31.60	17	49,911	0.03%
2019/05/16	89	35.71	115	35.64	34.70	-26	48,884	-0.05%	大賣/
2019/05/15	134	36.48	127	36.21	37.50	7	48,004	0.01%	大買/大賣/
2019/05/14	8	35.60	2	35.50	35.00	6	47,407	0.01%
2019/05/13	74	35.26	89	35.29	35.80	-15	47,291	-0.03%
2019/05/10	44	34.38	46	34.85	34.40	-2	47,036	0.00%
2019/05/09	15	34.73	5	33.97	33.80	10	46,479	0.02%
2019/05/08	74	35.17	71	35.24	35.60	3	46,563	0.01%
2019/05/07	74	34.72	83	34.12	34.55	-9	46,466	-0.02%
2019/05/06	12	32.79	7	32.99	33.05	5	46,278	0.01%
2019/05/03	1	35.00	2	34.98	34.80	-1	46,117	0.00%
2019/05/02	8	34.25	2	34.20	34.40	6	46,079	0.01%
2019/04/30	1	33.50	5	33.80	34.45	-4	46,322	-0.01%
2019/04/29	12	33.38	40	32.96	32.50	-28	45,976	-0.06%
2019/04/26	23	36.45	7	36.36	36.05	16	45,347	0.04%
2019/04/25	10	37.09	7	37.86	37.95	3	44,961	0.01%
2019/04/24	7	37.34	39	37.47	37.95	-32	44,559	-0.07%
2019/04/23	81	36.47	60	36.65	36.25	21	44,060	0.05%
2019/04/22	109	37.56	99	38.42	37.60	10	44,178	0.02%	大買/
2019/04/19	55	38.35	67	38.27	37.60	-12	44,972	-0.03%
2019/04/18	14	37.77	7	37.24	37.00	7	44,786	0.02%
2019/04/17	15	37.80	5	37.86	37.55	10	46,337	0.02%
2019/04/16	16	37.59	22	38.37	37.25	-6	46,299	-0.01%
2019/04/15	54	36.98	54	37.06	37.10	0	46,543	0.00%
2019/04/12	65	36.68	71.1	37.29	36.70	-6.1	47,031	-0.01%
2019/04/11	77	36.31	98	36.86	36.25	-21	47,585	-0.04%
2019/04/10	107.1	36.38	53	36.57	36.00	54.1	47,233	0.11%	大買/
2019/04/09	127	37.63	89	37.21	36.35	38	46,493	0.08%	大買/
2019/04/08	87	37.25	117	37.90	39.25	-30	46,201	-0.06%	大賣/
2019/04/03	64	34.75	156	35.06	36.05	-92	44,730	-0.21%	大賣/
2019/04/02	53	32.65	53	32.49	32.95	0	43,720	0.00%
2019/04/01	158	31.31	139	31.06	32.30	19	43,301	0.04%	大買/大賣/
2019/03/29	72	29.68	74	29.58	29.60	-2	41,989	0.00%
2019/03/28	3	29.37	11	29.68	29.90	-8	41,685	-0.02%
2019/03/27	41	29.30	92	29.35	29.65	-51	42,032	-0.12%
2019/03/26	115	29.08	55	29.27	28.80	60	42,145	0.14%	大買/
2019/03/25	8	29.36	8.3	30.01	30.30	-0.3	41,759	0.00%
2019/03/22	46	29.78	52	29.97	29.85	-6	42,580	-0.01%
2019/03/21	96	29.78	119	29.86	30.15	-23	43,142	-0.05%	大賣/
2019/03/20	132.1	29.41	83	28.86	29.20	49.1	43,479	0.11%	大買/
2019/03/19	44.2	28.13	46	28.14	27.80	-1.8	43,091	0.00%
2019/03/18	55	27.82	77	26.81	28.45	-22	43,621	-0.05%
2019/03/15	69	26.06	52	25.96	25.90	17	44,889	0.04%
2019/03/14	9	25.21	22	25.30	25.45	-13	45,411	-0.03%
2019/03/13	0	0.00	1	25.20	24.90	-1	45,916	0.00%
2019/03/12	12	24.79	26	24.93	24.80	-14	46,127	-0.03%
2019/03/11	34	24.51	14	24.40	24.40	20	46,637	0.04%
2019/03/08	106	24.88	100	24.82	24.90	6	47,477	0.01%	大買/
2019/03/07	68	25.40	81	25.18	25.25	-13	48,383	-0.03%
2019/03/06	22	24.51	16	24.78	24.65	6	48,546	0.01%
2019/03/05	68	25.06	50	24.76	24.60	18	48,447	0.04%
2019/03/04	19	25.04	331	25.60	26.25	-312	48,144	-0.65%	大賣/鉅額交易
2019/02/27	15	24.32	8	24.10	24.10	7	47,438	0.01%
2019/02/26	5	24.60	41	24.83	24.25	-36	47,534	-0.08%
2019/02/25	7	24.26	2	24.30	24.55	5	47,565	0.01%
2019/02/22	54	23.44	53	23.15	23.15	1	47,565	0.00%
2019/02/21	132	23.43	2	23.30	23.45	130	47,940	0.27%	大買/鉅額交易
2019/02/20	204	23.62	2	23.80	23.45	202	48,306	0.42%	大買/鉅額交易
2019/02/19	11	23.83	208	23.95	23.90	-197	49,978	-0.39%	大賣/鉅額交易
2019/02/18	7	24.40	9	23.93	23.70	-2	51,142	0.00%
2019/02/15	215	23.81	15	24.09	24.20	200	51,091	0.39%	大買/鉅額交易
2019/02/14	8	24.19	308	24.40	24.20	-300	51,262	-0.59%	大賣/鉅額交易
2019/02/13	5	24.10	62	23.98	24.10	-57	51,254	-0.11%
2019/02/12	35	23.72	10	23.69	23.50	25	50,880	0.05%
2019/02/11	0	0.00	19	23.14	23.25	-19	50,453	-0.04%
2019/01/30	7	22.90	27	22.88	22.50	-20	50,157	-0.04%
2019/01/29	43	22.81	69	22.75	22.85	-26	49,844	-0.05%
2019/01/28	7	22.48	22	22.45	22.35	-15	49,256	-0.03%
2019/01/25	11	21.75	6	21.80	21.70	5	48,865	0.01%
2019/01/24	47	21.60	13	21.74	21.60	34	48,687	0.07%
2019/01/23	23	21.19	22	21.19	21.15	1	48,309	0.00%
2019/01/22	23	21.15	12	21.28	21.35	11	48,270	0.02%
2019/01/21	18	22.34	3	22.15	22.10	15	48,107	0.03%
2019/01/18	31	22.06	31	22.07	22.15	0	47,932	0.00%
2019/01/17	12	21.89	3	21.58	21.45	9	47,527	0.02%
2019/01/16	2	21.35	7	21.35	21.55	-5	47,486	-0.01%
2019/01/15	44	21.37	39	21.18	21.10	5	47,224	0.01%
2019/01/14	16	20.86	28	21.09	21.05	-12	47,003	-0.03%
2019/01/11	165	21.32	56	21.24	21.20	109	46,587	0.23%	大買/鉅額交易
2019/01/10	13	22.14	24	22.16	22.10	-11	45,563	-0.02%
2019/01/09	112	22.69	31	22.46	22.05	81	45,111	0.18%	大買/
2019/01/08	6	24.29	5	24.45	24.45	1	43,553	0.00%
2019/01/07	5	24.41	21	24.70	24.10	-16	43,384	-0.04%
2019/01/04	21	24.20	13	24.23	23.90	8	42,886	0.02%
2019/01/03	13	23.76	21	23.88	24.20	-8	42,612	-0.02%
2019/01/02	1	23.10	17	22.89	23.10	-16	42,096	-0.04%
2018/12/28	23	22.46	99	22.75	22.30	-76	41,712	-0.18%
2018/12/27	78	23.09	13	23.05	23.20	65	41,775	0.16%
2018/12/26	1	21.95	0	0.00	21.20	1	40,818	0.00%
2018/12/25	10	22.25	42	22.68	22.05	-32	40,503	-0.08%
2018/12/24	39	23.41	25	23.12	23.45	14	40,305	0.03%
2018/12/22	5	22.86	5	22.43	22.60	0	40,166	0.00%
2018/12/21	5	22.85	1	22.80	22.90	4	40,995	0.01%
2018/12/20	0	0.00	59	22.43	22.95	-59	40,686	-0.15%
2018/12/19	52	22.42	8	22.54	22.25	44	40,167	0.11%
2018/12/18	8	22.35	14	22.75	23.10	-6	40,020	-0.01%
2018/12/17	16	22.55	5	22.55	22.45	11	39,933	0.03%
2018/12/14	26	23.30	36	23.26	22.60	-10	39,015	-0.03%
2018/12/13	144	23.37	79	23.07	22.95	65	38,567	0.17%	大買/
2018/12/12	209	24.52	130	24.67	24.20	79	38,480	0.21%	大買/大賣/
2018/12/11	122	24.62	49	24.53	24.65	73	39,611	0.18%	大買/
2018/12/10	82	23.89	86	24.20	24.45	-4	39,067	-0.01%
2018/12/07	4	22.50	81	23.10	23.35	-77	37,090	-0.21%
2018/12/06	41	22.07	31	21.69	21.25	10	36,201	0.03%
2018/12/05	1	22.70	4	22.68	22.90	-3	35,368	-0.01%
2018/12/04	18	22.80	14	22.44	22.55	4	35,143	0.01%
2018/12/03	18	22.51	8	22.30	22.75	10	34,558	0.03%
2018/11/30	10	21.25	3	20.90	21.15	7	33,688	0.02%
2018/11/29	14	20.15	13	20.43	20.00	1	32,619	0.00%
2018/11/28	6	19.83	0	0.00	19.95	6	32,253	0.02%
2018/11/27	0	0.00	13	19.97	20.00	-13	32,012	-0.04%
2018/11/26	0	0.00	16	18.72	18.75	-16	31,484	-0.05%
2018/11/23	6	18.73	6	18.78	18.70	0	31,339	0.00%
2018/11/22	27	19.15	25	18.85	18.65	2	31,097	0.01%
2018/11/20	5	19.87	4	19.94	19.95	1	30,241	0.00%
2018/11/19	4	19.79	5	19.76	19.80	-1	30,093	0.00%
2018/11/16	3	19.55	9	19.77	19.65	-6	30,298	-0.02%
2018/11/15	8	18.21	23	18.60	18.70	-15	28,350	-0.05%
2018/11/14	1	17.05	21	17.00	17.00	-20	26,927	-0.07%
2018/11/09	1	16.15	6	16.11	16.15	-5	26,558	-0.02%
2018/11/08	20	16.30	20	15.80	15.80	0	26,801	0.00%
2018/11/06	21	16.13	1	16.15	15.45	20	27,593	0.07%
2018/11/05	0	0.00	2	15.45	16.00	-2	27,724	-0.01%
2018/11/02	8	15.76	6	15.73	15.60	2	28,102	0.01%
2018/11/01	6	15.40	6	15.60	15.60	0	27,894	0.00%
2018/10/30	0	0.00	2	14.75	14.65	-2	27,564	-0.01%
2018/10/29	8	14.79	2	15.90	14.60	6	27,263	0.02%
2018/10/26	2	15.95	1	15.95	15.90	1	26,957	0.00%
2018/10/25	5	16.00	1	15.95	16.00	4	26,810	0.01%
2018/10/24	8	16.47	10	16.51	16.45	-2	26,656	-0.01%
2018/10/23	1	16.00	0	0.00	16.00	1	26,467	0.00%
2018/10/19	4	15.99	3	16.08	16.20	1	26,532	0.00%
2018/10/18	2	16.35	4	16.46	16.60	-2	26,337	-0.01%
2018/10/17	2	16.05	2	16.25	16.05	0	26,163	0.00%
2018/10/15	1	16.15	10	16.26	16.30	-9	25,623	-0.04%
2018/10/12	3	16.12	5	16.28	16.45	-2	25,490	-0.01%
2018/10/11	6	15.90	24	15.89	15.80	-18	25,153	-0.07%
2018/10/09	23	18.49	11	17.59	17.55	12	24,461	0.05%
2018/10/08	0	0.00	8	18.95	19.20	-8	23,636	-0.03%
2018/10/05	7	18.59	12	18.80	18.65	-5	23,400	-0.02%
2018/10/04	15	19.24	2	19.20	19.15	13	22,736	0.06%
2018/10/03	4	19.69	13	19.57	19.50	-9	22,549	-0.04%
2018/10/02	26	19.60	15	19.64	19.55	11	22,337	0.05%
2018/10/01	4	20.08	3	20.15	20.15	1	21,979	0.00%
2018/09/28	12	20.08	26	20.44	20.05	-14	21,947	-0.06%
2018/09/27	7	19.47	1	19.55	19.55	6	21,033	0.03%
2018/09/26	3	19.98	97	19.97	20.00	-94	20,762	-0.45%
2018/09/25	88	20.29	2	19.70	20.30	86	20,528	0.42%
2018/09/21	30	18.93	29	18.98	19.10	1	19,851	0.01%
2018/09/20	5	19.86	1	19.75	19.75	4	18,981	0.02%
2018/09/19	2	20.33	5	20.03	19.70	-3	18,655	-0.02%
2018/09/18	9	19.97	11	19.79	19.85	-2	18,040	-0.01%
2018/09/17	44	20.04	64	20.04	20.05	-20	17,160	-0.12%
2018/09/14	10	18.72	31	18.76	19.00	-21	14,851	-0.14%
2018/09/13	12	18.43	4	18.33	18.15	8	14,092	0.06%
2018/09/12	0	0.00	4	17.90	18.15	-4	13,716	-0.03%
2018/09/11	0	0.00	2	17.50	17.70	-2	13,564	-0.01%
2018/09/10	12	17.04	7	16.90	16.90	5	13,926	0.04%
2018/09/07	2	17.70	44	17.80	17.60	-42	15,843	-0.27%
2018/09/06	8	18.13	11	18.12	18.00	-3	16,187	-0.02%
2018/09/05	32	18.30	2	18.30	18.20	30	16,433	0.18%
2018/09/04	0	0.00	2	18.15	18.10	-2	16,252	-0.01%
2018/09/03	5	17.87	15	17.97	17.75	-10	15,655	-0.06%
2018/08/31	11	17.69	0	0.00	17.60	11	15,537	0.07%
2018/08/29	7	17.93	5	17.85	17.85	2	15,551	0.01%
2018/08/28	1	18.20	0	0.00	18.00	1	15,641	0.01%
2018/08/24	34	17.76	55	17.88	18.00	-21	15,638	-0.13%
2018/08/23	39	18.13	26	18.06	18.20	13	15,332	0.08%
2018/08/22	11	17.18	1	17.10	17.20	10	14,617	0.07%
2018/08/21	1	17.10	0	0.00	17.15	1	14,688	0.01%
2018/08/20	2	17.30	0	0.00	17.00	2	14,688	0.01%
2018/08/17	13	18.13	18	17.81	17.60	-5	14,521	-0.03%
2018/08/16	9	17.62	8	17.75	17.85	1	14,172	0.01%
2018/08/15	4	17.46	4	17.25	17.25	0	13,676	0.00%
2018/08/14	2	17.40	2	17.40	17.40	0	13,305	0.00%
2018/08/13	2	17.13	33	17.27	17.10	-31	13,070	-0.24%
2018/08/10	10	16.76	73	16.69	16.65	-63	12,408	-0.51%
2018/08/09	1	16.45	1	16.60	17.00	0	12,170	0.00%
2018/08/08	6	16.10	6	16.10	16.10	0	11,779	0.00%
2018/08/07	0	0.00	1	16.05	16.20	-1	12,010	-0.01%
2018/07/30	2	16.30	0	0.00	16.40	2	12,401	0.02%
2018/07/26	3	16.40	3	16.35	16.35	0	12,468	0.00%
2018/07/25	3	16.50	4	16.64	16.55	-1	12,586	-0.01%
2018/07/19	2	16.60	3	16.50	16.45	-1	13,167	-0.01%
2018/07/12	2	16.10	2	16.10	16.10	0	13,823	0.00%
2018/07/10	4	15.95	4	15.96	15.95	0	13,873	0.00%
2018/07/06	0	0.00	3	15.40	15.40	-3	14,054	-0.02%
2018/07/04	4	15.95	3	15.85	15.85	1	13,881	0.01%
2018/06/27	33	16.35	0	0.00	16.20	33	13,772	0.24%
2018/06/26	1	16.40	10	16.40	16.40	-9	13,846	-0.06%
2018/06/22	2	17.00	32	16.95	16.90	-30	14,169	-0.21%
2018/06/21	1	17.10	0	0.00	17.10	1	14,225	0.01%
2018/06/20	0	0.00	3	17.20	17.20	-3	14,345	-0.02%
2018/06/19	76	17.57	36	17.80	17.40	40	14,405	0.28%
2018/06/15	81	18.06	12	18.76	17.70	69	14,212	0.49%
2018/06/14	2	17.20	3	17.43	17.70	-1	12,301	-0.01%
2018/06/13	3	17.40	0	0.00	17.15	3	12,135	0.02%
2018/06/12	0	0.00	20	17.25	17.05	-20	11,916	-0.17%
2018/06/11	1	17.25	0	0.00	17.10	1	12,169	0.01%
2018/06/08	10	17.23	0	0.00	17.15	10	12,277	0.08%
2018/06/07	15	17.23	0	0.00	17.10	15	12,593	0.12%
2018/06/06	0	0.00	1	17.40	17.25	-1	12,775	-0.01%
2018/06/05	0	0.00	2	17.40	17.25	-2	12,917	-0.02%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/25	2	17.30	0	0.00	17.20	2	14,339	0.01%
2018/05/22	21	17.52	1	17.50	17.50	20	15,826	0.13%
2018/05/21	0	0.00	1	17.50	17.65	-1	16,406	-0.01%
2018/05/17	0	0.00	1	17.65	17.50	-1	17,382	-0.01%
2018/05/16	1	17.45	22	17.55	17.50	-21	17,687	-0.12%
2018/05/15	7	17.58	0	0.00	17.35	7	18,190	0.04%
2018/05/14	5	17.21	7	17.21	17.15	-2	19,184	-0.01%
2018/05/10	2	17.20	2	17.25	17.35	0	20,996	0.00%
2018/05/09	2	17.25	0	0.00	17.15	2	21,965	0.01%
2018/05/08	0	0.00	1	17.25	17.20	-1	24,181	0.00%
2018/05/03	24	17.21	3	17.38	17.25	21	28,152	0.07%
2018/04/30	2	17.15	10	17.00	16.80	-8	29,843	-0.03%
2018/04/27	1	16.45	1	16.50	16.50	0	30,038	0.00%
2018/04/25	3	16.53	2	17.05	16.80	1	30,650	0.00%
2018/04/24	2	17.30	0	0.00	16.90	2	30,719	0.01%
2018/04/20	0	0.00	10	18.30	18.25	-10	31,439	-0.03%
2018/04/19	10	18.45	0	0.00	18.20	10	31,528	0.03%
2018/04/17	1	18.30	20	18.45	18.05	-19	31,653	-0.06%
2018/04/13	4	18.84	4	18.81	18.75	0	32,570	0.00%
2018/04/10	3	18.40	3	18.10	18.10	0	32,831	0.00%
2018/04/09	1	18.30	1	18.30	18.15	0	32,971	0.00%
2018/03/31	0	0.00	1	18.95	18.85	-1	33,427	0.00%
2018/03/28	47	19.39	17	19.20	19.20	30	33,833	0.09%
2018/03/26	1	19.00	0	0.00	18.90	1	33,654	0.00%
2018/03/22	30	19.37	0	0.00	19.20	30	34,072	0.09%
2018/03/21	0	0.00	9	20.03	19.95	-9	34,411	-0.03%
2018/03/20	8	20.01	144	20.01	20.05	-136	34,540	-0.39%	大賣/鉅額交易
2018/03/19	13	19.97	7	19.87	19.80	6	34,878	0.02%
2018/03/16	20	20.16	21	19.85	19.75	-1	35,823	0.00%
2018/03/15	0	0.00	1	20.15	20.05	-1	36,500	0.00%
2018/03/14	0	0.00	10	19.90	19.85	-10	36,260	-0.03%
2018/03/13	40	20.06	40	20.15	20.15	0	36,428	0.00%
2018/03/12	5	19.70	10	19.95	19.85	-5	36,767	-0.01%
2018/03/09	10	19.80	10	19.55	19.55	0	36,757	0.00%
2018/03/08	66	19.71	60	19.74	19.80	6	36,560	0.02%
2018/03/07	20	18.90	28	19.06	19.10	-8	35,992	-0.02%
2018/03/06	1	19.15	2	19.20	19.25	-1	35,838	0.00%
2018/03/05	17	18.97	11	19.04	18.80	6	35,853	0.02%
2018/03/02	20	19.73	24	19.59	19.55	-4	35,579	-0.01%
2018/03/01	56	20.24	100	20.24	20.15	-44	35,353	-0.12%
2018/02/27	28	19.91	8	19.98	20.20	20	34,992	0.06%
2018/02/26	6	20.48	4	19.90	19.90	2	34,738	0.01%
2018/02/23	8	20.51	11	20.27	20.20	-3	34,638	-0.01%
2018/02/22	21	20.32	17	20.50	20.60	4	34,304	0.01%
2018/02/21	14	19.78	6	19.58	19.90	8	33,667	0.02%
2018/02/12	9	19.11	9	18.89	18.50	0	33,096	0.00%
2018/02/09	7	18.42	22	17.95	19.00	-15	32,711	-0.05%
2018/02/08	2	18.70	6	18.96	18.70	-4	32,221	-0.01%
2018/02/07	7	19.87	2	19.35	19.35	5	31,995	0.02%
2018/02/06	57	19.25	137	19.42	19.05	-80	31,452	-0.25%	大賣/
2018/02/05	21	20.54	21.2	20.78	21.00	-0.2	30,419	0.00%
2018/02/02	97	21.07	98	20.93	20.90	-1	29,702	0.00%
2018/02/01	58	21.16	53	21.17	21.10	5	28,889	0.02%
2018/01/31	49	20.71	80	20.75	21.20	-31	28,550	-0.11%
2018/01/30	110	19.97	113	19.81	19.60	-3	26,485	-0.01%	大買/大賣/
2018/01/29	47	18.64	51	18.96	19.80	-4	25,279	-0.02%
2018/01/26	76	18.68	153	19.07	18.55	-77	24,190	-0.32%	大賣/
2018/01/25	146	18.56	61	18.28	18.60	85	23,074	0.37%	大買/
2018/01/24	25	17.40	0	0.00	17.30	25	21,455	0.12%
2018/01/23	32	17.36	106	17.44	17.70	-74	21,151	-0.35%	大賣/
2018/01/22	88	17.29	3	17.58	17.15	85	20,782	0.41%
2018/01/19	2	17.95	9.9	17.99	17.85	-7.9	20,467	-0.04%
2018/01/18	25	17.98	5	17.85	17.85	20	19,948	0.10%
2018/01/17	20	17.88	41	18.04	17.90	-21	19,607	-0.11%
2018/01/16	0	0.00	6	17.35	17.55	-6	18,760	-0.03%
2018/01/15	6	17.47	3	17.58	17.10	3	18,568	0.02%
2018/01/12	29	17.50	19	17.52	17.50	10	18,286	0.05%
2018/01/11	2	17.10	2	17.03	17.30	0	17,938	0.00%
2018/01/10	2	16.85	1	17.05	16.85	1	17,791	0.01%
2018/01/09	15	17.45	12	17.41	17.30	3	17,540	0.02%
2018/01/08	17	16.97	13	17.08	17.15	4	16,729	0.02%
2018/01/05	2	16.95	30	16.89	16.90	-28	16,330	-0.17%
2018/01/04	2	16.60	1	16.80	16.65	1	16,125	0.01%
2018/01/03	29	16.76	0	0.00	16.60	29	16,023	0.18%
2018/01/02	2	16.35	10	16.35	16.80	-8	15,821	-0.05%

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－9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－12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－13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

第一金-高雄券商分點個股進出
第一金-高雄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

第一金-高雄 券商分點個股進出 第一金-高雄 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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析