欣興 (3037)-第一金-自由券商分點個股進出

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
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305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:14:30

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

欣興 (3037)籌碼相關－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	179.75	0	0.00	176.00	2	17,232	0.01%
2024/05/02	17.6	179.89	0	0.00	178.00	17.6	17,587	0.10%
2024/04/30	0	0.00	2.1	184.76	182.00	-2.1	17,726	-0.01%
2024/04/29	0.1	184.00	0.2	183.00	184.00	-0.1	17,823	0.00%
2024/04/26	12	183.88	0	0.00	182.50	12	18,070	0.07%
2024/04/25	6	188.92	16.1	187.70	184.00	-10.1	18,192	-0.06%
2024/04/24	2	186.50	21	185.69	187.00	-19	17,703	-0.11%
2024/04/23	6.1	170.67	4	169.75	170.00	2.1	17,511	0.01%
2024/04/22	4.3	167.85	1	167.50	167.50	3.3	17,483	0.02%
2024/04/19	10.7	172.52	2.2	172.68	170.00	8.5	17,462	0.05%
2024/04/18	10	178.30	14	178.25	178.50	-4	17,256	-0.02%
2024/04/17	10	176.40	4	177.88	179.00	6	17,275	0.03%
2024/04/16	23	177.70	7	179.36	177.00	16	17,189	0.09%
2024/04/15	37.3	184.22	4	185.50	182.50	33.3	17,092	0.19%
2024/04/12	5	190.20	2	194.25	194.00	3	16,828	0.02%
2024/04/11	2	191.00	2.1	189.63	192.50	-0.1	16,964	0.00%
2024/04/10	17	192.15	5.6	192.18	191.50	11.4	17,078	0.07%
2024/04/09	10	195.20	3	195.83	193.50	7	17,147	0.04%
2024/04/08	14.3	197.53	7	198.14	199.00	7.3	17,073	0.04%
2024/04/03	2	190.25	1	192.00	192.00	1	16,814	0.01%
2024/04/02	0	0.00	64	193.55	193.50	-64	16,766	-0.38%
2024/04/01	6.5	194.35	21	195.67	193.00	-14.5	16,727	-0.09%
2024/03/29	0.1	191.50	3	193.33	191.00	-3	16,622	-0.02%
2024/03/28	17	189.79	5	190.40	190.00	12	16,502	0.07%
2024/03/27	33	192.23	2	191.25	191.50	31	16,503	0.19%
2024/03/26	53.1	197.18	1	202.00	190.00	52.1	16,579	0.31%
2024/03/25	2.9	196.31	9.1	198.34	198.00	-6.2	16,372	-0.04%
2024/03/22	17	198.00	11.2	198.07	200.00	5.8	16,352	0.04%
2024/03/21	21.3	201.54	28	201.61	200.00	-6.7	16,283	-0.04%
2024/03/20	9.1	195.00	33.2	196.68	196.50	-24.1	16,104	-0.15%
2024/03/19	23.5	193.04	36.2	192.67	192.50	-12.7	15,743	-0.08%
2024/03/18	3.3	184.73	52.1	184.18	187.00	-48.8	15,167	-0.32%
2024/03/15	23.3	174.04	0.1	176.00	172.00	23.2	14,782	0.16%
2024/03/14	0.1	178.88	3	178.50	177.50	-2.9	14,960	-0.02%
2024/03/13	5.1	180.28	4	179.75	177.50	1.1	14,974	0.01%
2024/03/12	4	181.00	12.1	180.59	182.00	-8	14,884	-0.05%
2024/03/11	1	172.50	4	177.00	177.00	-3	14,746	-0.02%
2024/03/08	5	173.90	2.4	174.54	173.50	2.6	14,819	0.02%
2024/03/07	6	174.42	4.1	172.78	172.50	1.9	14,725	0.01%
2024/03/06	17.2	174.13	7	174.29	174.00	10.2	14,683	0.07%
2024/03/05	19.4	178.74	1	182.00	178.00	18.4	14,731	0.12%
2024/03/04	11	181.45	6.1	180.91	180.50	4.9	14,948	0.03%
2024/03/01	6	179.08	1.1	179.05	178.00	5	15,050	0.03%
2024/02/29	17.3	175.63	7	176.57	179.50	10.3	14,991	0.07%
2024/02/27	68.8	182.17	32.3	180.14	179.00	36.5	14,636	0.25%
2024/02/26	6.1	194.67	23.3	194.49	196.00	-17.2	13,782	-0.12%
2024/02/23	2.3	189.81	1	190.49	188.00	1.3	13,574	0.01%
2024/02/22	5.2	189.74	8.3	187.33	189.00	-3.1	13,899	-0.02%
2024/02/21	7.1	189.36	15	190.97	189.50	-7.9	13,926	-0.06%
2024/02/20	19.1	190.10	9.1	189.79	190.50	10	13,945	0.07%
2024/02/19	16.3	190.58	27.5	190.75	192.50	-11.2	13,727	-0.08%
2024/02/16	5	181.30	33.1	181.89	182.00	-28.1	13,206	-0.21%
2024/02/15	24	177.40	27.1	180.16	180.50	-3.1	13,208	-0.02%
2024/02/05	13.1	176.54	3	177.00	176.50	10.1	13,201	0.08%
2024/02/02	3	178.83	5	179.60	180.00	-2	13,273	-0.02%
2024/02/01	3	176.33	7	177.36	177.50	-4	13,239	-0.03%
2024/01/31	1	176.00	1	177.00	176.00	0	13,263	0.00%
2024/01/30	50	178.48	59.1	179.82	178.00	-9.1	13,303	-0.07%
2024/01/29	1	176.50	10.1	177.30	178.00	-9.1	13,226	-0.07%
2024/01/26	6	172.92	3	171.83	171.50	3	13,187	0.02%
2024/01/25	3.3	174.76	16.2	175.20	175.50	-12.9	13,195	-0.10%
2024/01/24	14.3	170.68	5	169.50	169.50	9.3	12,861	0.07%
2024/01/23	4.2	172.71	3	173.50	174.50	1.2	12,765	0.01%
2024/01/22	17.2	173.28	32.3	174.28	175.00	-15.1	12,782	-0.12%
2024/01/19	13.2	165.17	28.1	166.41	169.50	-15	12,792	-0.12%
2024/01/18	4.1	157.00	0	0.00	157.00	4.1	12,858	0.03%
2024/01/17	6	160.00	0	0.00	158.50	6	12,936	0.05%
2024/01/16	2	159.50	4	162.13	162.00	-2	13,170	-0.02%
2024/01/15	0	0.00	1	160.50	159.50	-1	13,188	-0.01%
2024/01/12	5	159.40	20	160.00	159.00	-15	13,212	-0.11%
2024/01/11	4	160.88	0	0.00	160.50	4	13,277	0.03%
2024/01/10	2.2	160.08	2	161.51	162.50	0.1	13,469	0.00%
2024/01/09	23	163.39	1.1	163.57	162.50	22	13,506	0.16%
2024/01/08	4.1	162.76	2	161.50	161.00	2.1	13,686	0.02%
2024/01/05	23.4	163.11	0.4	162.84	160.00	23	13,824	0.17%
2024/01/04	8.2	166.08	3.2	166.24	164.50	5	13,724	0.04%
2024/01/03	6.2	169.51	1.3	170.23	170.00	4.9	13,823	0.04%
2024/01/02	1.1	174.95	0	0.00	173.00	1.1	13,782	0.01%
2023/12/29	1	174.50	0	0.00	176.00	1	13,827	0.01%
2023/12/28	0.1	176.00	0	0.00	175.50	0.1	13,892	0.00%
2023/12/27	3	178.00	1	178.00	178.00	2	13,959	0.01%
2023/12/26	1	178.00	10	178.00	177.50	-9	14,136	-0.06%
2023/12/22	26	175.12	27	177.54	175.00	-1	14,389	-0.01%
2023/12/21	0	0.00	2.1	178.27	179.00	-2.1	14,380	-0.01%
2023/12/20	15.2	173.48	1	174.00	173.00	14.2	14,324	0.10%
2023/12/19	2	175.00	4	174.50	174.50	-2	14,450	-0.01%
2023/12/18	9.1	178.01	8	178.00	176.00	1.1	14,520	0.01%
2023/12/15	2.2	180.39	17.1	181.88	182.00	-14.9	14,636	-0.10%
2023/12/14	2.2	179.05	53	179.19	180.50	-50.8	14,685	-0.35%
2023/12/13	2	176.25	0	0.00	177.00	2	14,720	0.01%
2023/12/12	8.3	177.85	4.1	178.61	176.00	4.2	15,164	0.03%
2023/12/11	17	178.32	28.1	179.09	178.00	-11.1	15,193	-0.07%
2023/12/08	1	174.50	6	173.75	174.50	-5	14,950	-0.03%
2023/12/07	1.1	170.00	0	0.00	168.50	1.1	15,016	0.01%
2023/12/06	7.1	171.08	4	170.75	170.00	3.1	15,083	0.02%
2023/12/05	7.1	172.58	0	172.50	171.50	7.1	15,110	0.05%
2023/12/04	5	175.60	6	174.92	177.00	-1	14,993	-0.01%
2023/12/01	3	175.17	10.2	177.11	176.00	-7.2	14,991	-0.05%
2023/11/30	11.1	174.86	7.1	174.50	177.00	4	14,954	0.03%
2023/11/29	0	0.00	10.2	173.27	175.00	-10.2	14,807	-0.07%
2023/11/28	11.1	169.87	22	169.91	170.00	-10.9	14,628	-0.07%
2023/11/27	12	166.00	3.4	165.74	164.50	8.6	14,593	0.06%
2023/11/24	7	167.43	4	167.50	167.00	3	14,773	0.02%
2023/11/23	3	168.67	11	168.00	168.00	-8	15,109	-0.05%
2023/11/22	10.1	169.95	23.6	170.21	171.00	-13.5	15,101	-0.09%
2023/11/21	20.4	167.49	44	167.75	168.50	-23.6	15,184	-0.16%
2023/11/20	14	159.68	6.1	162.64	160.00	7.9	15,423	0.05%
2023/11/17	5	156.30	6	158.09	159.00	-1	15,336	-0.01%
2023/11/16	1	154.52	0	0.00	155.00	1	15,363	0.01%
2023/11/15	7.1	154.73	4	156.50	154.50	3.1	15,352	0.02%
2023/11/14	5.3	153.77	3	153.50	153.00	2.3	15,321	0.02%
2023/11/13	4	155.25	4.1	155.76	156.00	-0.1	15,446	0.00%
2023/11/10	7.2	150.57	5	151.10	151.00	2.2	15,571	0.01%
2023/11/09	3.1	153.30	1	153.01	154.50	2.1	15,603	0.01%
2023/11/08	3.2	154.03	2	155.00	154.50	1.2	15,739	0.01%
2023/11/07	7.1	154.21	3	153.50	153.50	4.1	15,824	0.03%
2023/11/06	3.1	155.87	6.1	157.59	158.00	-3.1	16,019	-0.02%
2023/11/03	11.5	152.80	9	154.56	155.50	2.5	16,388	0.02%
2023/11/02	7.1	150.20	5	149.80	151.00	2.1	16,370	0.01%
2023/11/01	2	142.77	2.1	144.93	144.50	-0.1	16,377	0.00%
2023/10/31	4.2	145.40	1	143.00	143.00	3.2	16,639	0.02%
2023/10/30	4.3	146.66	0	0.00	145.50	4.3	17,143	0.03%
2023/10/27	10.4	148.31	2	147.25	147.00	8.4	17,194	0.05%
2023/10/26	44.5	150.80	25	149.10	149.00	19.5	17,353	0.11%
2023/10/25	14	157.61	2.1	159.30	157.00	11.9	17,380	0.07%
2023/10/24	10.2	153.88	7	155.57	157.00	3.2	17,972	0.02%
2023/10/23	1.5	158.95	0	0.00	158.50	1.5	18,580	0.01%
2023/10/20	5.2	160.16	5	157.90	161.00	0.2	19,659	0.00%
2023/10/19	16.1	158.72	6	159.25	160.00	10.1	20,246	0.05%
2023/10/18	22.2	162.46	7	160.00	160.00	15.2	20,714	0.07%
2023/10/17	0	0.00	5.1	167.41	166.50	-5.1	21,177	-0.02%
2023/10/16	9.5	163.50	5.1	164.88	164.50	4.4	22,565	0.02%
2023/10/13	7.4	170.12	3	170.17	169.00	4.4	23,739	0.02%
2023/10/12	24.1	171.54	24	172.46	171.50	0.1	24,128	0.00%
2023/10/11	6.1	173.07	4	174.75	171.50	2.1	24,906	0.01%
2023/10/06	2.2	171.78	0	0.00	172.50	2.2	25,550	0.01%
2023/10/05	7	173.50	0.2	173.00	172.50	6.8	25,793	0.03%
2023/10/04	15.2	173.07	2	174.50	174.00	13.2	25,809	0.05%
2023/10/03	2	177.75	3.1	178.65	175.50	-1.1	25,840	0.00%
2023/10/02	1	178.50	22.5	179.13	178.50	-21.5	26,042	-0.08%
2023/09/28	14.1	175.07	6	174.00	173.50	8.1	26,337	0.03%
2023/09/27	16.3	173.11	0.2	175.00	173.50	16.1	26,484	0.06%
2023/09/26	19.2	176.87	0	0.00	176.00	19.2	26,457	0.07%
2023/09/25	14.3	178.12	6	178.42	178.50	8.3	26,596	0.03%
2023/09/22	13.3	176.55	12	177.71	181.00	1.3	26,579	0.00%
2023/09/21	6.1	180.93	2	180.75	180.50	4.1	26,499	0.02%
2023/09/20	5.2	185.39	30	184.25	183.50	-24.8	26,558	-0.09%
2023/09/19	5	188.20	10	189.50	188.50	-5	26,571	-0.02%
2023/09/18	53.1	186.53	41.1	184.57	184.50	12	26,467	0.05%
2023/09/15	16	190.28	21	190.50	190.50	-5	26,386	-0.02%
2023/09/14	4.1	186.00	30	185.68	186.00	-25.9	26,171	-0.10%
2023/09/13	20.2	182.50	5	182.40	181.50	15.2	26,200	0.06%
2023/09/12	2.2	182.84	19	184.21	185.00	-16.8	26,428	-0.06%
2023/09/11	3.2	181.14	19	182.32	179.50	-15.8	26,684	-0.06%
2023/09/08	5.1	181.72	1	181.00	181.00	4.1	26,828	0.02%
2023/09/07	6.1	184.84	0	0.00	184.50	6.1	27,295	0.02%
2023/09/06	10.1	184.75	1	186.93	187.00	9.1	27,500	0.03%
2023/09/05	0	0.00	17	186.24	186.50	-17	27,786	-0.06%
2023/09/04	2.1	184.68	9	182.72	185.00	-7	28,511	-0.02%
2023/09/01	11.7	182.78	1	182.50	182.00	10.7	28,870	0.04%
2023/08/31	5	184.90	2	185.75	185.50	3	29,026	0.01%
2023/08/30	4.2	184.76	7	185.50	184.00	-2.8	29,139	-0.01%
2023/08/29	9	183.39	12	183.79	184.00	-3	29,237	-0.01%
2023/08/28	1	181.00	1.3	178.35	176.00	-0.3	29,112	0.00%
2023/08/25	17.4	181.62	25	181.22	179.50	-7.6	29,448	-0.03%
2023/08/24	30.4	184.58	65.4	184.28	189.00	-35	29,388	-0.12%
2023/08/23	4.2	175.78	14.6	176.09	177.00	-10.4	29,334	-0.04%
2023/08/22	9.1	174.55	10.1	174.21	176.00	-1	30,062	0.00%
2023/08/21	14.3	173.54	2	173.00	172.50	12.3	31,063	0.04%
2023/08/18	15.1	177.79	1.2	175.37	174.50	13.9	31,230	0.04%
2023/08/17	16.4	179.16	16	179.97	180.50	0.4	31,514	0.00%
2023/08/16	25	177.48	11	179.14	178.00	14	31,889	0.04%
2023/08/15	14.3	175.54	7	175.50	175.50	7.3	31,957	0.02%
2023/08/14	5	168.81	5	169.30	170.50	0	32,426	0.00%
2023/08/11	10	176.60	4	175.38	174.50	6	32,885	0.02%
2023/08/10	11	178.82	5.1	179.48	177.00	5.9	33,081	0.02%
2023/08/09	34.1	184.25	42	185.48	184.00	-7.9	33,007	-0.02%
2023/08/08	9	178.89	3	178.83	178.50	6	32,919	0.02%
2023/08/07	8.2	180.62	17	180.82	182.00	-8.8	33,012	-0.03%
2023/08/04	20	175.88	10.2	177.67	177.50	9.8	33,076	0.03%
2023/08/02	27	182.87	11.3	181.91	180.00	15.8	33,196	0.05%
2023/08/01	7	186.86	6.5	186.51	186.00	0.6	33,560	0.00%
2023/07/31	27.1	188.48	16.6	188.37	184.50	10.5	33,969	0.03%
2023/07/28	33.1	190.92	26	190.85	191.00	7.1	33,919	0.02%
2023/07/27	40.6	191.39	8	193.38	190.50	32.6	33,959	0.10%
2023/07/26	55	200.17	62	200.81	197.50	-7	33,805	-0.02%
2023/07/25	64.5	200.96	61.7	200.07	195.50	2.8	33,790	0.01%
2023/07/24	36	197.60	26	198.48	199.50	10	32,927	0.03%
2023/07/21	50.6	190.82	13	191.04	190.50	37.5	32,768	0.11%
2023/07/20	29.2	200.41	40.1	198.04	196.50	-10.9	32,526	-0.03%
2023/07/19	82	202.51	77.3	201.83	203.00	4.7	32,017	0.01%
2023/07/18	28.1	189.92	81.5	194.34	200.00	-53.4	30,787	-0.17%
2023/07/17	27	184.19	9	184.83	182.00	18	29,625	0.06%
2023/07/14	27	184.52	52.2	184.94	187.00	-25.2	29,371	-0.09%
2023/07/13	26	174.42	58.6	175.37	175.50	-32.6	28,676	-0.11%
2023/07/12	24.2	170.62	23	170.15	171.00	1.2	27,913	0.00%
2023/07/11	2.1	169.05	2	169.00	169.00	0.1	27,712	0.00%
2023/07/10	7.3	168.34	0.1	168.50	167.00	7.2	27,827	0.03%
2023/07/07	9.7	169.33	8	169.25	170.00	1.7	27,843	0.01%
2023/07/06	24.7	170.95	3	173.17	169.00	21.7	27,676	0.08%
2023/07/05	6	180.92	37	178.18	178.00	-31	27,240	-0.11%
2023/07/04	6.4	179.50	12.1	178.15	180.00	-5.7	27,075	-0.02%
2023/07/03	20.3	179.28	16.1	179.09	179.50	4.3	27,204	0.02%
2023/06/30	30.5	175.17	22	171.70	176.00	8.5	27,500	0.03%
2023/06/29	6.9	173.84	4	172.50	174.00	2.9	28,041	0.01%
2023/06/28	4.1	174.49	11	173.45	173.00	-6.9	28,063	-0.02%
2023/06/27	1.1	176.54	1	176.00	177.00	0.1	28,482	0.00%
2023/06/26	22	181.82	2	181.50	180.00	20	28,569	0.07%
2023/06/21	1.7	187.30	1.5	187.28	187.00	0.2	29,175	0.00%
2023/06/20	2.2	186.39	7	185.64	188.50	-4.8	29,637	-0.02%
2023/06/19	19	187.79	17	187.03	185.50	2	29,823	0.01%
2023/06/16	8	186.69	15.1	188.55	189.50	-7.1	30,056	-0.02%
2023/06/15	11	183.91	15.2	184.34	186.50	-4.2	29,855	-0.01%
2023/06/14	11.2	179.22	18.2	179.92	180.50	-7	29,629	-0.02%
2023/06/13	32.3	179.51	25	178.22	180.00	7.3	29,512	0.02%
2023/06/12	9	172.06	11.1	172.46	172.50	-2.1	29,054	-0.01%
2023/06/09	24.6	168.40	21	169.07	171.50	3.6	28,957	0.01%
2023/06/08	36	168.53	53	169.58	167.00	-17	28,788	-0.06%
2023/06/07	33.2	176.34	8.7	175.33	176.00	24.5	28,229	0.09%
2023/06/06	21.6	178.44	19.6	177.41	177.00	2	28,025	0.01%
2023/06/05	17.7	180.78	4	183.38	181.00	13.7	28,021	0.05%
2023/06/02	26	182.54	54	182.24	182.00	-28	27,967	-0.10%
2023/06/01	17.2	180.35	11	180.73	181.00	6.2	27,935	0.02%
2023/05/31	18.1	179.77	7	180.72	180.50	11.1	28,316	0.04%
2023/05/30	26	179.27	7.1	179.71	180.00	18.9	28,128	0.07%
2023/05/29	38	183.07	8.1	183.93	182.50	29.9	28,229	0.11%
2023/05/26	34	188.15	18.7	186.61	185.50	15.4	28,279	0.05%
2023/05/25	14	179.11	35	177.91	180.50	-21	27,771	-0.08%
2023/05/24	4	165.00	1	167.00	167.50	3	26,934	0.01%
2023/05/23	5	165.60	38.1	165.38	167.00	-33	26,869	-0.12%
2023/05/22	43.3	162.50	3	162.33	161.00	40.3	26,560	0.15%
2023/05/19	8.1	168.25	45.1	168.52	170.00	-37	26,206	-0.14%
2023/05/18	21.5	169.70	38.2	169.40	167.50	-16.7	26,351	-0.06%
2023/05/17	19	164.53	34.4	164.63	165.00	-15.4	26,099	-0.06%
2023/05/16	7	159.71	12.7	160.52	161.00	-5.7	25,638	-0.02%
2023/05/15	7	156.50	12	157.96	156.00	-5	25,354	-0.02%
2023/05/12	5	159.30	19.4	158.19	160.00	-14.4	25,345	-0.06%
2023/05/11	32.3	157.16	6	157.83	156.00	26.3	25,166	0.10%
2023/05/10	3	157.83	10	157.35	158.00	-7	25,089	-0.03%
2023/05/09	19	159.22	29	159.22	160.50	-10	25,096	-0.04%
2023/05/08	20	160.38	45.3	159.90	161.00	-25.3	25,088	-0.10%
2023/05/05	13	150.69	47.7	151.38	152.50	-34.7	24,541	-0.14%
2023/05/04	5.1	146.88	7.6	147.53	148.50	-2.5	24,440	-0.01%
2023/05/03	37.3	146.28	28	145.96	147.00	9.3	24,546	0.04%
2023/05/02	13.3	145.29	82	145.96	143.50	-68.7	24,416	-0.28%
2023/04/28	15.1	143.90	43.1	143.92	145.00	-28	24,457	-0.11%
2023/04/27	15.2	136.34	17	137.12	136.50	-1.8	23,763	-0.01%
2023/04/26	9.1	138.07	21.1	138.34	139.00	-12	23,835	-0.05%
2023/04/25	21.1	136.97	31	137.48	135.00	-9.9	23,701	-0.04%
2023/04/24	8	138.63	28.1	138.59	139.50	-20.1	23,545	-0.09%
2023/04/21	7	137.36	28	137.07	136.50	-21	23,472	-0.09%
2023/04/20	44	134.73	15.1	135.97	135.50	28.9	23,368	0.12%
2023/04/19	29.4	134.29	5.1	133.62	132.50	24.3	23,543	0.10%
2023/04/18	23	137.43	1.1	137.14	136.50	21.9	23,617	0.09%
2023/04/17	13.3	138.23	3	139.83	139.00	10.3	23,761	0.04%
2023/04/14	4.1	139.13	0	0.00	139.00	4.1	23,949	0.02%
2023/04/13	5.6	139.92	13.1	139.94	139.50	-7.5	23,954	-0.03%
2023/04/12	10.2	142.16	8	142.31	142.00	2.1	23,932	0.01%
2023/04/11	14	143.79	1	145.49	143.00	13	23,978	0.05%
2023/04/10	15.1	144.57	1	144.50	144.50	14.1	24,062	0.06%
2023/04/07	11.2	144.59	6	145.00	144.50	5.2	24,146	0.02%
2023/04/06	15.1	143.46	5	144.40	144.00	10.1	24,192	0.04%
2023/03/31	17.3	148.17	15	149.40	147.50	2.3	24,432	0.01%
2023/03/30	22.2	146.28	27.2	147.09	147.50	-5	24,442	-0.02%
2023/03/29	2	140.74	7.2	140.50	140.50	-5.2	24,829	-0.02%
2023/03/28	19.1	141.09	2	139.00	138.50	17.1	25,628	0.07%
2023/03/27	17.4	146.27	14	145.43	145.50	3.4	25,225	0.01%
2023/03/24	17.4	148.35	45.1	148.88	148.00	-27.7	25,244	-0.11%
2023/03/23	5.2	142.79	58.1	143.81	146.00	-52.9	24,511	-0.22%
2023/03/22	21	140.90	25.4	141.12	140.00	-4.3	24,185	-0.02%
2023/03/21	9	138.39	44.1	138.12	138.50	-35.1	24,170	-0.15%
2023/03/20	22	134.09	8	135.25	135.50	14	23,881	0.06%
2023/03/17	2	131.75	5	132.80	134.00	-3	24,105	-0.01%
2023/03/16	11	129.95	2	131.25	129.50	9	24,434	0.04%
2023/03/15	2	131.75	1	131.00	131.00	1	25,342	0.00%
2023/03/14	7.2	130.93	2	132.00	130.50	5.2	25,725	0.02%
2023/03/13	10.1	132.49	3	133.17	133.50	7.1	26,381	0.03%
2023/03/10	28.5	132.50	3	134.17	131.50	25.5	26,488	0.10%
2023/03/09	5.2	137.18	9	137.33	136.00	-3.9	27,683	-0.01%
2023/03/08	9	136.83	14	136.93	137.00	-5	27,666	-0.02%
2023/03/07	46.3	135.83	2	136.25	136.50	44.3	27,869	0.16%
2023/03/06	10	138.95	29	137.88	138.50	-19	27,852	-0.07%
2023/03/03	10.2	136.21	25.3	136.96	136.50	-15.1	28,013	-0.05%
2023/03/02	1.2	134.26	14	132.97	134.00	-12.9	27,673	-0.05%
2023/03/01	24	128.71	33	130.23	131.50	-9	27,695	-0.03%
2023/02/24	42.4	128.76	5	129.00	128.00	37.4	27,536	0.14%
2023/02/23	49.3	134.10	7	135.00	134.00	42.3	27,064	0.16%
2023/02/22	30.2	134.37	7	134.00	133.50	23.2	27,349	0.08%
2023/02/21	13.1	137.16	11	136.59	137.50	2.1	27,513	0.01%
2023/02/20	14.1	137.50	20	136.93	136.50	-5.9	27,910	-0.02%
2023/02/17	11	136.27	3	136.33	136.00	8	28,466	0.03%
2023/02/16	45	138.13	21	139.10	138.50	24	29,275	0.08%
2023/02/15	16	135.59	20	134.55	137.50	-4	30,468	-0.01%
2023/02/14	2	131.50	6	131.92	131.50	-4	30,890	-0.01%
2023/02/13	5.2	128.71	2	130.00	128.50	3.2	32,245	0.01%
2023/02/10	6.2	129.60	2	129.75	129.00	4.2	33,137	0.01%
2023/02/09	7.1	131.94	14	132.57	132.50	-6.9	33,431	-0.02%
2023/02/08	3	131.33	6	131.42	131.50	-3	33,774	-0.01%
2023/02/07	10	130.20	5	130.60	130.00	5	33,943	0.01%
2023/02/06	55.1	130.14	12	130.29	129.00	43.1	34,204	0.13%
2023/02/03	23	138.28	12.2	139.52	137.00	10.8	34,062	0.03%
2023/02/02	13	142.58	102.2	141.69	143.50	-89.2	34,277	-0.26%	大賣/
2023/02/01	36.7	141.35	34.6	141.26	141.50	2.1	34,457	0.01%
2023/01/31	5	135.80	11.1	136.50	136.50	-6.1	34,564	-0.02%
2023/01/30	15	132.83	33.2	133.84	136.00	-18.2	35,279	-0.05%
2023/01/17	9	126.50	0	0.00	127.00	9	35,331	0.03%
2023/01/16	4	129.88	10	129.05	128.00	-6	36,209	-0.02%
2023/01/13	10	126.55	21	127.26	126.00	-11	36,404	-0.03%
2023/01/12	14.1	127.00	1	125.00	125.00	13.1	36,934	0.04%
2023/01/11	3.1	127.33	3.2	128.00	128.00	-0.2	37,413	0.00%
2023/01/10	4	126.25	2.1	126.24	126.50	1.9	37,953	0.01%
2023/01/09	11	126.45	16.3	126.75	127.50	-5.3	38,592	-0.01%
2023/01/06	20	121.58	13.2	122.47	123.00	6.8	38,463	0.02%
2023/01/05	7	119.00	3	119.00	119.00	4	38,437	0.01%
2023/01/04	4.1	119.74	2	119.50	120.00	2.1	38,524	0.01%
2023/01/03	7	121.86	4	121.75	122.00	3	38,642	0.01%
2022/12/30	8	121.38	3	121.17	120.00	5	38,893	0.01%
2022/12/29	0	121.00	4	120.88	121.50	-4	38,945	-0.01%
2022/12/28	1	121.01	1.2	122.17	120.00	-0.2	39,277	0.00%
2022/12/27	0	0.00	3.1	123.21	122.50	-3.1	39,633	-0.01%
2022/12/26	3	122.50	1	122.00	123.00	2	39,842	0.01%
2022/12/23	11	123.45	10	122.80	125.00	1	40,196	0.00%
2022/12/22	14.8	122.11	15	122.30	122.00	-0.2	40,091	0.00%
2022/12/21	22.4	121.70	4	122.75	120.50	18.4	40,102	0.05%
2022/12/20	63.8	128.91	5	128.30	126.50	58.8	39,454	0.15%
2022/12/19	6	140.83	1	139.50	140.50	5	38,921	0.01%
2022/12/16	25.5	143.20	14.1	143.54	142.00	11.4	38,881	0.03%
2022/12/15	10.1	148.20	7	148.64	149.00	3.1	38,834	0.01%
2022/12/14	12	146.54	11	146.59	147.50	1	38,939	0.00%
2022/12/13	36	147.67	16	147.69	146.00	20	39,001	0.05%
2022/12/12	13	148.81	5	149.60	150.00	8	38,827	0.02%
2022/12/09	18.2	149.77	9	148.94	149.50	9.2	39,005	0.02%
2022/12/08	58	149.62	40	149.16	149.50	18	38,854	0.05%
2022/12/07	77.7	152.76	81	152.77	150.00	-3.3	38,833	-0.01%
2022/12/06	4	164.63	30	165.72	163.00	-26	38,234	-0.07%
2022/12/05	20	165.85	44.7	166.81	166.00	-24.7	38,054	-0.06%
2022/12/02	80	160.44	51	158.91	160.50	29	37,559	0.08%
2022/12/01	47	162.65	61.3	163.10	159.50	-14.3	37,807	-0.04%
2022/11/30	2	152.75	24	153.58	155.50	-22	36,551	-0.06%
2022/11/29	26	151.56	9	151.39	151.00	17	36,655	0.05%
2022/11/28	6.2	155.26	1	155.50	155.50	5.2	36,801	0.01%
2022/11/25	31	157.15	14	158.82	156.50	17	37,569	0.05%
2022/11/24	17	153.62	46	154.17	157.50	-29	37,308	-0.08%
2022/11/23	21.1	155.05	22	156.34	153.50	-0.9	37,153	0.00%
2022/11/22	25	156.82	11	156.91	156.00	14	37,179	0.04%
2022/11/21	2	155.50	7.1	156.71	157.00	-5.1	37,057	-0.01%
2022/11/18	18.2	156.44	36	155.54	154.00	-17.8	36,990	-0.05%
2022/11/17	32.1	159.25	7	158.64	158.50	25.1	36,745	0.07%
2022/11/16	65	160.15	85	159.52	161.50	-20	36,811	-0.05%
2022/11/15	47	158.81	23	160.26	161.00	24	36,767	0.07%
2022/11/14	57	158.89	47.4	160.19	158.50	9.6	36,487	0.03%
2022/11/11	105.5	159.79	50.5	160.72	158.00	55	35,903	0.15%	大買/
2022/11/10	30.5	145.10	38.1	145.41	147.00	-7.6	34,562	-0.02%
2022/11/09	33	142.41	62.1	142.63	145.00	-29.1	34,019	-0.09%
2022/11/08	20	133.98	29.1	133.95	133.00	-9.1	33,249	-0.03%
2022/11/07	13	128.04	4	128.00	128.00	9	32,763	0.03%
2022/11/04	12	125.38	30	127.75	129.00	-18	32,663	-0.06%
2022/11/03	5	126.50	49	126.61	127.50	-44	32,429	-0.14%
2022/11/02	17	126.82	14	127.07	127.50	3	32,426	0.01%
2022/11/01	68	124.78	10	125.00	125.00	58	32,127	0.18%
2022/10/31	19	124.39	17	125.79	124.50	2	32,406	0.01%
2022/10/28	60	122.28	56	119.15	122.50	4	32,386	0.01%
2022/10/27	26	120.58	29	120.69	120.50	-3	32,343	-0.01%
2022/10/26	29	118.97	17	120.03	118.50	12	32,566	0.04%
2022/10/25	21	122.31	39	122.64	121.50	-18	32,418	-0.06%
2022/10/24	48	123.15	20	124.25	122.00	28	32,909	0.08%
2022/10/21	12	117.50	14.1	118.14	116.50	-2.1	33,140	-0.01%
2022/10/20	24.1	117.17	18	117.08	116.50	6.1	33,587	0.02%
2022/10/19	9	123.22	11.8	123.50	122.50	-2.8	33,184	-0.01%
2022/10/18	12	120.96	10	121.65	121.00	2	32,816	0.01%
2022/10/17	15	115.63	13	116.81	119.50	2	32,568	0.01%
2022/10/14	0	0.00	5	118.00	118.00	-5	32,329	-0.02%
2022/10/13	7.1	112.51	7	111.29	107.50	0.1	32,698	0.00%
2022/10/12	10.1	112.60	21.1	113.31	113.00	-11	32,790	-0.03%
2022/10/11	14	114.43	7	113.79	112.00	7	32,949	0.02%
2022/10/07	3.2	120.84	2	121.00	120.00	1.2	33,045	0.00%
2022/10/06	6	123.42	8	123.06	123.50	-2	33,041	-0.01%
2022/10/05	28	122.57	25	123.88	121.50	3	33,122	0.01%
2022/10/04	23.1	122.06	20.1	121.48	122.50	3	32,909	0.01%
2022/10/03	10	116.80	10.1	116.72	117.50	-0.1	32,733	0.00%
2022/09/30	6	115.58	8	113.31	117.50	-2	33,043	-0.01%
2022/09/29	12	116.08	28	113.30	113.00	-16	33,152	-0.05%
2022/09/28	17.5	117.94	19	119.55	115.00	-1.5	33,183	0.00%
2022/09/27	14	122.36	11.3	122.48	123.50	2.7	33,283	0.01%
2022/09/26	4.1	118.02	25	118.50	118.00	-21	33,442	-0.06%
2022/09/23	8	123.75	6	124.08	123.00	2	33,728	0.01%
2022/09/22	6	124.16	4	124.50	124.00	2	33,827	0.01%
2022/09/21	3	128.00	51	127.99	127.50	-48	33,785	-0.14%
2022/09/20	80.2	130.82	15	129.13	129.00	65.2	34,024	0.19%
2022/09/19	25	131.82	21	131.74	131.50	4	34,086	0.01%
2022/09/16	11.1	132.04	2	130.00	130.00	9.1	34,195	0.03%
2022/09/15	15.1	135.20	5	133.70	133.00	10.1	34,302	0.03%
2022/09/14	9.1	133.67	23	133.93	135.50	-13.9	34,700	-0.04%
2022/09/13	15	141.87	5.1	141.36	139.00	9.9	34,961	0.03%
2022/09/12	8	143.75	5	143.10	142.50	3	35,100	0.01%
2022/09/08	21.1	139.16	13.1	140.65	139.50	7.9	36,276	0.02%
2022/09/07	17	134.32	17	137.79	139.00	0	37,968	0.00%
2022/09/06	16	140.28	12	139.63	139.00	4	38,164	0.01%
2022/09/05	6	139.08	9.1	141.71	138.00	-3.1	38,203	-0.01%
2022/09/02	16.1	138.50	19	138.29	138.50	-2.9	38,114	-0.01%
2022/09/01	34.7	140.26	35	143.56	138.00	-0.3	37,632	0.00%
2022/08/31	3	151.33	4	150.50	151.50	-1	36,962	0.00%
2022/08/30	1	153.49	1	152.00	153.00	0	37,023	0.00%
2022/08/29	16	149.44	12	151.21	151.50	4	37,115	0.01%
2022/08/26	2	157.75	3	157.50	156.50	-1	36,956	0.00%
2022/08/25	9	155.33	6	154.92	154.50	3	37,138	0.01%
2022/08/24	6	154.17	14	153.50	154.50	-8	37,485	-0.02%
2022/08/23	28	156.52	9	156.78	154.50	19	37,409	0.05%
2022/08/22	10	164.95	13	165.85	163.50	-3	37,361	-0.01%
2022/08/19	2	163.50	6.1	163.25	163.50	-4.1	37,206	-0.01%
2022/08/18	8	155.62	19.2	157.97	160.00	-11.2	37,362	-0.03%
2022/08/17	19.1	160.08	6.1	159.57	159.00	13	37,299	0.03%
2022/08/16	10	162.05	0	162.50	162.50	10	37,334	0.03%
2022/08/15	40.4	163.42	42.1	164.42	163.50	-1.7	37,170	0.00%
2022/08/12	3	156.17	10.1	157.34	158.00	-7.1	36,528	-0.02%
2022/08/11	19.1	153.84	17	153.53	152.50	2.1	36,305	0.01%
2022/08/10	8	153.44	8	150.95	150.00	0	36,250	0.00%
2022/08/09	17	153.71	15	154.07	154.00	2	36,220	0.01%
2022/08/08	6	149.67	6	151.08	153.00	0	36,151	0.00%
2022/08/05	11.4	150.49	12.1	151.63	150.50	-0.7	36,140	0.00%
2022/08/04	19	146.05	25	145.36	146.00	-6	35,785	-0.02%
2022/08/03	38.1	147.41	27	146.67	147.50	11.1	35,343	0.03%
2022/08/02	11	147.32	14.1	150.12	148.00	-3.1	35,063	-0.01%
2022/08/01	15	156.46	7	155.07	155.00	8	34,607	0.02%
2022/07/29	52.3	159.51	36	158.72	158.50	16.3	34,030	0.05%
2022/07/28	63.1	167.05	34	166.19	162.00	29.1	33,366	0.09%
2022/07/27	33	175.29	29.1	176.43	179.50	3.9	32,397	0.01%
2022/07/26	59	169.45	55	168.64	170.00	4	31,648	0.01%
2022/07/25	27	175.35	37	174.46	176.00	-10	31,695	-0.03%
2022/07/22	26.1	179.38	6	177.08	177.00	20.1	32,085	0.06%
2022/07/21	20.1	174.71	44	175.57	177.50	-23.9	32,633	-0.07%
2022/07/20	28	169.39	15.5	169.95	170.50	12.6	32,356	0.04%
2022/07/19	42.4	164.87	29	163.72	164.00	13.4	31,985	0.04%
2022/07/18	6.1	159.82	10.1	162.46	163.50	-4	31,886	-0.01%
2022/07/15	13	153.15	23	153.96	156.50	-10	31,603	-0.03%
2022/07/14	24	153.21	18	153.42	153.50	6	31,402	0.02%
2022/07/13	17	155.47	17	153.59	149.50	0	31,220	0.00%
2022/07/12	24	151.21	21	150.62	148.50	3	31,142	0.01%
2022/07/11	36	155.51	34	156.06	153.00	2	31,094	0.01%
2022/07/08	60	158.43	42	159.57	157.50	18	30,828	0.06%
2022/07/07	22.2	150.88	61	154.98	156.50	-38.8	30,399	-0.13%
2022/07/06	24	149.98	22	152.02	147.50	2	30,012	0.01%
2022/07/05	27	150.37	34	153.26	153.50	-7	29,996	-0.02%
2022/07/04	51	150.05	31	149.85	149.00	20	29,582	0.07%
2022/07/01	15	150.47	30	150.12	146.00	-15	29,430	-0.05%
2022/06/30	39	158.45	38	160.37	158.50	1	29,122	0.00%
2022/06/29	2	160.75	7.8	161.13	162.50	-5.8	29,127	-0.02%
2022/06/28	22.7	160.79	26	160.50	161.00	-3.3	29,070	-0.01%
2022/06/27	11	167.77	10.2	166.72	167.50	0.8	29,029	0.00%
2022/06/24	11	159.77	7	160.57	160.50	4	28,920	0.01%
2022/06/23	28	158.20	25	158.46	159.00	3	28,778	0.01%
2022/06/22	36	161.40	25	159.96	158.00	11	28,839	0.04%
2022/06/21	12	164.00	19	165.53	169.50	-7	28,464	-0.02%
2022/06/20	20	160.10	15	161.83	157.50	5	28,086	0.02%
2022/06/17	31.2	162.62	31	163.73	166.00	0.2	27,775	0.00%
2022/06/16	98.5	172.54	59.2	176.42	165.50	39.3	26,598	0.15%
2022/06/15	24.6	190.75	86	186.98	183.00	-61.4	24,896	-0.25%
2022/06/14	4	199.49	59.2	200.00	201.50	-55.1	24,619	-0.22%
2022/06/13	15	200.03	1	200.50	200.00	14	24,809	0.06%
2022/06/10	4.1	204.73	13	204.58	206.50	-8.9	25,100	-0.04%
2022/06/09	5.1	206.42	11	207.41	206.50	-5.9	25,540	-0.02%
2022/06/08	4	203.87	5.4	204.72	204.50	-1.4	25,585	-0.01%
2022/06/07	10.2	200.79	2	201.25	200.00	8.2	25,898	0.03%
2022/06/06	5	205.30	1	206.50	203.50	4	26,165	0.02%
2022/06/02	26.3	204.01	15	203.37	203.50	11.3	26,590	0.04%
2022/06/01	14.5	207.17	3	206.17	205.50	11.5	26,890	0.04%
2022/05/31	7	214.64	6.2	215.44	215.50	0.9	26,755	0.00%
2022/05/30	29.1	212.62	63.2	211.67	213.00	-34.1	26,804	-0.13%
2022/05/27	23	204.85	11	202.55	201.50	12	26,707	0.05%
2022/05/26	19.3	204.71	0	0.00	201.50	19.3	27,153	0.07%
2022/05/25	25	207.22	28.1	207.19	213.00	-3.1	27,629	-0.01%
2022/05/24	18	209.89	31.1	207.73	204.00	-13.1	28,654	-0.05%
2022/05/23	4	217.88	7.1	218.10	216.00	-3.1	28,816	-0.01%
2022/05/20	7	220.00	5	218.40	217.00	2	29,177	0.01%
2022/05/19	14	218.04	52.3	216.54	219.00	-38.2	29,942	-0.13%
2022/05/18	7	225.85	9	224.78	222.50	-2	30,060	-0.01%
2022/05/17	0.1	219.42	4.4	218.34	219.50	-4.2	30,272	-0.01%
2022/05/16	12	217.75	14	219.64	214.50	-2	30,309	-0.01%
2022/05/13	2	214.00	5	214.40	215.00	-3	30,139	-0.01%
2022/05/12	6	212.42	7	210.28	208.50	-1	30,285	0.00%
2022/05/11	10	213.05	3	212.17	212.00	7	30,484	0.02%
2022/05/10	4	210.03	5	212.20	216.50	-1	30,940	0.00%
2022/05/09	25	211.14	29	212.52	211.00	-4	30,922	-0.01%
2022/05/06	10.5	208.60	3.1	211.27	208.00	7.4	30,785	0.02%
2022/05/05	15.3	223.55	21	223.17	218.00	-5.7	30,673	-0.02%
2022/05/04	9.7	219.22	11	218.41	217.50	-1.3	30,545	0.00%
2022/05/03	3	215.33	2	214.75	213.50	1	30,705	0.00%
2022/04/29	21	212.38	42.1	212.41	213.00	-21.1	31,125	-0.07%
2022/04/28	48	210.55	21	206.19	205.50	27	30,759	0.09%
2022/04/27	23.1	207.52	23.1	211.75	216.50	0	30,313	0.00%
2022/04/26	6	201.83	8	200.87	199.50	-2	29,572	-0.01%
2022/04/25	7	202.00	14	201.79	202.00	-7	29,559	-0.02%
2022/04/22	7	211.72	2	210.51	210.00	5	29,503	0.02%
2022/04/21	10	218.20	11	219.64	220.00	-1	29,467	0.00%
2022/04/20	5.1	217.63	11	218.36	220.00	-6	29,621	-0.02%
2022/04/19	23	211.07	3	210.67	210.50	20	29,648	0.07%
2022/04/18	8.1	206.98	7.2	206.58	206.50	0.9	29,942	0.00%
2022/04/15	9.1	207.35	1	209.45	205.00	8.1	30,175	0.03%
2022/04/14	3.2	219.16	4	218.00	217.50	-0.8	30,373	0.00%
2022/04/13	3.1	215.04	2	216.50	216.50	1.1	30,535	0.00%
2022/04/12	2	217.50	1.1	216.05	215.00	0.9	30,631	0.00%
2022/04/11	23.7	217.77	5.8	216.01	213.50	17.9	30,835	0.06%
2022/04/08	12.3	229.63	7.1	229.51	231.00	5.2	30,643	0.02%
2022/04/07	16.3	231.67	11.2	231.48	227.00	5.1	30,609	0.02%
2022/04/06	17	232.24	1.1	231.10	230.50	16	30,340	0.05%
2022/04/01	13	243.54	5.3	242.65	243.50	7.7	30,397	0.03%
2022/03/31	4.2	245.77	4.3	248.84	249.00	-0.1	30,462	0.00%
2022/03/30	8.1	247.89	18.2	249.48	248.50	-10.1	31,026	-0.03%
2022/03/29	7	247.07	20	244.23	244.00	-13	30,997	-0.04%
2022/03/28	3.2	240.75	1	241.00	241.00	2.2	30,908	0.01%
2022/03/25	32.1	240.86	27.1	242.99	246.00	5	30,920	0.02%
2022/03/24	24.2	237.16	10	238.20	238.50	14.2	31,276	0.05%
2022/03/23	11.3	238.58	15.3	237.99	239.00	-4	31,287	-0.01%
2022/03/22	6.3	227.72	10.1	229.76	232.00	-3.7	31,155	-0.01%
2022/03/21	6.2	225.06	6	226.59	226.00	0.2	31,103	0.00%
2022/03/18	5.1	219.20	4	219.03	219.50	1	31,121	0.00%
2022/03/17	16.1	223.88	12.1	223.84	225.50	4	31,208	0.01%
2022/03/16	8	215.81	7	213.50	212.50	1	31,179	0.00%
2022/03/15	27.1	215.82	13	218.27	217.50	14.1	31,113	0.05%
2022/03/14	24.3	230.16	9	227.16	225.00	15.2	31,009	0.05%
2022/03/11	5.2	237.26	3	235.33	235.50	2.2	30,728	0.01%
2022/03/10	17.2	237.03	26.3	238.75	241.00	-9.1	30,780	-0.03%
2022/03/09	26	222.94	14	224.39	227.00	12	30,999	0.04%
2022/03/08	23.1	218.89	10.4	220.07	216.00	12.8	30,961	0.04%
2022/03/07	24.8	226.75	19.5	225.65	222.00	5.3	31,407	0.02%
2022/03/04	8	247.94	9	247.11	245.00	-1	31,477	0.00%
2022/03/03	13.7	250.83	5.5	247.95	246.00	8.2	31,984	0.03%
2022/03/02	12.1	246.91	27.1	243.57	250.00	-14.9	32,633	-0.05%
2022/03/01	32.1	256.26	19.1	257.18	246.50	13	32,721	0.04%
2022/02/25	111.4	256.09	65.1	257.49	254.00	46.3	32,163	0.14%	大買/
2022/02/24	59.4	243.97	95.8	246.35	243.00	-36.5	31,324	-0.12%
2022/02/23	15.4	237.57	14	235.96	240.50	1.4	30,098	0.00%
2022/02/21	24.1	241.59	10	238.95	237.50	14.1	29,981	0.05%
2022/02/18	54.5	243.29	31.3	242.15	242.00	23.3	29,739	0.08%
2022/02/17	35	233.83	40.2	236.64	234.50	-5.2	29,288	-0.02%
2022/02/16	57.1	234.54	58.2	232.58	233.50	-1.2	29,726	0.00%
2022/02/15	27	223.44	65.4	223.14	222.50	-38.3	29,955	-0.13%
2022/02/14	32	217.22	12	217.50	217.50	20	30,312	0.07%
2022/02/11	8.4	220.67	12.2	222.70	222.00	-3.8	30,787	-0.01%
2022/02/10	38.2	219.75	31.1	219.61	217.50	7.2	31,135	0.02%
2022/02/09	27.1	221.19	43.1	213.52	221.50	-16	31,084	-0.05%
2022/02/08	17	205.29	26	204.40	205.50	-9	31,235	-0.03%
2022/02/07	4.1	204.44	2	202.50	203.00	2.1	31,609	0.01%
2022/01/26	8	201.31	7	200.64	200.00	1	32,474	0.00%
2022/01/25	14	201.29	10.1	201.61	200.50	3.9	33,702	0.01%
2022/01/24	34.1	203.93	43	200.53	207.00	-9	34,432	-0.03%
2022/01/21	36.3	208.88	17	201.44	201.00	19.3	35,464	0.05%
2022/01/20	25	217.21	7.3	217.68	222.00	17.8	36,943	0.05%
2022/01/19	5.1	215.41	3	216.84	215.50	2	37,518	0.01%
2022/01/18	17.1	223.34	17	225.44	222.00	0.1	38,503	0.00%
2022/01/17	16.4	222.88	15.1	222.96	221.50	1.3	39,119	0.00%
2022/01/14	4.2	214.61	2	218.25	220.00	2.2	39,465	0.01%
2022/01/13	17	217.24	68.1	217.17	218.00	-51.1	39,962	-0.13%
2022/01/12	33.3	215.42	7.5	214.66	216.00	25.9	41,611	0.06%
2022/01/11	3	207.83	3	209.67	208.50	0	42,418	0.00%
2022/01/10	24.5	211.08	14	211.82	209.50	10.5	42,602	0.02%
2022/01/07	37.1	217.00	27.2	220.91	217.50	9.8	42,644	0.02%
2022/01/06	22.1	223.24	3	222.33	221.00	19.1	42,499	0.04%
2022/01/05	17.1	233.83	9.2	234.31	230.00	8	42,443	0.02%
2022/01/04	12.2	234.13	5.5	235.78	237.00	6.8	42,333	0.02%
2022/01/03	10.3	235.70	11	233.64	231.00	-0.8	42,224	0.00%
2021/12/30	22	233.16	28.1	231.86	231.00	-6.1	42,145	-0.01%
2021/12/29	57.5	234.34	7.2	234.38	233.00	50.3	42,103	0.12%
2021/12/28	8	237.94	7.2	238.58	239.00	0.9	42,363	0.00%
2021/12/27	42.1	243.93	61.2	241.63	236.00	-19.1	42,571	-0.04%
2021/12/24	44.2	237.93	69	240.62	239.00	-24.8	42,333	-0.06%
2021/12/23	134	236.60	171.1	235.03	240.00	-37.1	42,380	-0.09%	大買/大賣/
2021/12/22	65	226.47	82	225.05	227.50	-17	41,890	-0.04%
2021/12/21	64.1	220.24	16.1	219.36	222.50	48	41,888	0.11%
2021/12/20	19.3	219.90	4	223.35	218.00	15.3	42,008	0.04%
2021/12/17	44.1	222.90	17.4	227.69	222.00	26.6	41,913	0.06%
2021/12/16	11	222.69	72	224.56	225.00	-61	41,271	-0.15%
2021/12/15	6	220.34	22	220.86	221.50	-16	41,202	-0.04%
2021/12/14	14	218.36	56	217.23	216.00	-42	41,149	-0.10%
2021/12/13	21	224.55	32	221.28	220.50	-11	41,250	-0.03%
2021/12/10	9.1	219.96	32.3	222.86	224.50	-23.2	41,011	-0.06%
2021/12/09	11	223.59	5	223.60	218.00	6	40,704	0.01%
2021/12/08	5.1	222.19	9.1	222.96	221.00	-4	40,307	-0.01%
2021/12/07	70.1	222.74	50.1	223.11	216.50	20	40,093	0.05%
2021/12/06	50.1	217.93	13	219.31	219.00	37.1	39,898	0.09%
2021/12/03	66	216.06	81	216.94	217.50	-15	40,230	-0.04%
2021/12/02	38.5	218.48	15.5	219.01	213.00	23	40,435	0.06%
2021/12/01	19	223.39	42.2	221.92	223.50	-23.2	40,183	-0.06%
2021/11/30	36.1	226.31	42.2	221.46	228.00	-6.1	40,365	-0.02%
2021/11/29	33.1	208.98	41.1	210.68	213.00	-8	39,603	-0.02%
2021/11/26	43.2	206.15	37.6	206.33	207.50	5.6	39,141	0.01%
2021/11/25	29	205.88	70	205.75	210.50	-41	38,392	-0.11%
2021/11/24	32	199.30	81	201.89	198.50	-49	37,769	-0.13%
2021/11/23	3.3	196.06	6	195.67	197.00	-2.7	37,719	-0.01%
2021/11/22	3	192.19	5	192.90	196.00	-2	37,712	-0.01%
2021/11/19	59	195.82	18	195.31	195.50	41	37,944	0.11%
2021/11/18	6.1	191.59	4	191.01	192.50	2.1	37,931	0.01%
2021/11/17	2.2	195.52	2	195.75	198.00	0.2	37,752	0.00%
2021/11/16	10	195.85	11	195.00	195.00	-1	37,770	0.00%
2021/11/15	57.6	201.20	34	203.08	196.00	23.5	37,550	0.06%
2021/11/12	49.2	198.75	163.2	201.29	202.00	-114	37,218	-0.31%	大賣/鉅額交易
2021/11/11	46.2	196.58	31	196.65	195.00	15.2	36,710	0.04%
2021/11/10	92.1	198.43	101.1	195.14	199.50	-9	36,293	-0.02%	大賣/
2021/11/09	27.1	195.08	41	196.71	192.50	-13.9	36,056	-0.04%
2021/11/08	17	189.44	7.1	189.21	190.00	9.9	35,453	0.03%
2021/11/05	42	190.94	33	190.76	195.00	9	35,339	0.03%
2021/11/04	38	191.77	56	191.52	190.00	-18	34,840	-0.05%
2021/11/03	81	187.01	35.1	186.90	187.50	45.9	34,226	0.13%
2021/11/02	268.3	195.46	141.3	196.28	196.00	127	33,303	0.38%	大買/大賣/鉅額交易
2021/11/01	39	193.02	186.1	194.64	189.00	-147	32,188	-0.46%	大賣/鉅額交易
2021/10/29	121.9	184.04	108.1	184.02	190.00	13.8	31,402	0.04%	大買/大賣/
2021/10/28	201.6	178.19	139.2	178.93	178.50	62.4	30,448	0.21%	大買/大賣/
2021/10/27	178	169.58	144.1	169.59	171.50	34	28,531	0.12%	大買/大賣/
2021/10/26	151.1	154.80	114.1	156.35	156.00	37	28,742	0.13%	大買/大賣/
2021/10/25	98	149.16	43	146.53	150.50	55	29,124	0.19%
2021/10/22	30	144.42	28	144.14	143.50	2	29,002	0.01%
2021/10/21	38	143.47	33.2	144.61	142.00	4.8	28,860	0.02%
2021/10/20	112.1	145.39	111.5	145.22	145.50	0.6	28,646	0.00%	大買/大賣/
2021/10/19	22	138.91	60.4	138.42	141.50	-38.4	27,469	-0.14%
2021/10/18	25.2	128.23	28	129.96	129.00	-2.8	27,003	-0.01%
2021/10/15	26.3	124.67	38.1	122.91	126.00	-11.8	27,093	-0.04%
2021/10/14	24.2	117.35	30	117.85	117.00	-5.8	26,922	-0.02%
2021/10/13	40	118.04	13	122.58	116.00	27	26,806	0.10%
2021/10/12	20	126.73	14	126.82	124.00	6	26,618	0.02%
2021/10/08	17	129.03	20	127.93	130.00	-3	26,985	-0.01%
2021/10/07	19	124.08	19	127.26	126.50	0	27,350	0.00%
2021/10/06	30	124.03	27	122.31	121.50	3	27,579	0.01%
2021/10/05	37	121.09	26	121.92	125.50	11	28,182	0.04%
2021/10/04	16	125.97	18	127.17	122.50	-2	28,552	-0.01%
2021/10/01	22	129.80	32	129.95	127.50	-10	29,957	-0.03%
2021/09/30	24.1	130.25	22	130.80	132.00	2.1	30,758	0.01%
2021/09/29	26.1	131.31	11	131.73	131.00	15.1	30,847	0.05%
2021/09/28	27.2	133.03	38.1	135.06	137.00	-10.9	31,223	-0.03%
2021/09/27	22.2	138.13	30	138.10	138.00	-7.8	31,120	-0.03%
2021/09/24	22	143.34	37	143.30	143.00	-15	31,299	-0.05%
2021/09/23	34	144.03	15.1	144.93	142.00	18.9	31,283	0.06%
2021/09/22	10.1	141.80	0	0.00	141.00	10.1	31,298	0.03%
2021/09/17	12	145.92	18	145.44	147.50	-6	31,413	-0.02%
2021/09/16	24	145.94	17.6	145.56	145.50	6.5	31,702	0.02%
2021/09/15	10.1	141.55	8	142.50	141.50	2.1	32,148	0.01%
2021/09/14	9	144.00	9	144.72	142.50	0	32,906	0.00%
2021/09/13	9	144.89	8	143.50	144.50	1	34,201	0.00%
2021/09/10	13.2	144.26	8	144.50	145.50	5.2	34,822	0.01%
2021/09/09	14	143.21	16.1	142.61	144.00	-2.1	35,693	-0.01%
2021/09/08	25.3	142.07	15	141.67	143.00	10.3	36,309	0.03%
2021/09/07	11	149.14	19.6	146.14	148.50	-8.6	36,278	-0.02%
2021/09/06	14.2	155.47	25	155.66	154.50	-10.8	36,028	-0.03%
2021/09/03	7	152.71	20	152.18	155.00	-13	36,071	-0.04%
2021/09/02	9	149.67	8	149.06	147.50	1	36,138	0.00%
2021/09/01	22.6	149.24	14.6	148.95	148.50	8	36,936	0.02%
2021/08/31	8	147.00	8	146.50	147.50	0	38,702	0.00%
2021/08/30	8.3	147.46	15	148.50	148.00	-6.7	40,199	-0.02%
2021/08/27	19.1	143.87	21.1	144.59	144.50	-2.1	40,642	-0.01%
2021/08/26	22	140.86	32	141.41	139.50	-10	41,119	-0.02%
2021/08/25	3.6	142.04	11.2	142.94	142.50	-7.6	41,272	-0.02%
2021/08/24	7.2	140.38	16	137.56	136.50	-8.8	41,305	-0.02%
2021/08/23	42	138.40	26.1	138.67	138.00	15.9	41,850	0.04%
2021/08/20	21	131.36	5	133.00	134.00	16	41,914	0.04%
2021/08/19	2	133.25	16	131.94	131.00	-14	41,943	-0.03%
2021/08/18	12	130.13	29.1	133.56	138.00	-17.1	41,982	-0.04%
2021/08/17	3	129.33	1	129.50	128.50	2	42,183	0.00%
2021/08/16	6	133.33	6	136.00	136.50	0	42,389	0.00%
2021/08/13	20.1	136.12	7.1	136.07	135.00	13	42,727	0.03%
2021/08/12	7	141.14	25	140.94	142.00	-18	42,740	-0.04%
2021/08/11	14.1	138.46	2	139.00	138.50	12.1	42,965	0.03%
2021/08/10	24.1	140.34	17	141.50	141.00	7.1	43,419	0.02%
2021/08/09	25	146.00	1	145.50	145.00	24	43,941	0.05%
2021/08/06	3.1	145.51	0	0.00	146.00	3.1	44,561	0.01%
2021/08/05	8	150.19	10	149.30	148.50	-2	44,987	0.00%
2021/08/04	22.1	147.89	11	147.18	147.00	11.1	45,362	0.02%
2021/08/03	78	148.55	67.1	149.83	150.00	11	45,466	0.02%
2021/08/02	22	146.16	18	145.19	145.50	4	45,164	0.01%
2021/07/30	38	148.01	12	146.75	146.00	26	45,517	0.06%
2021/07/29	5	148.00	116.2	149.15	151.50	-111.2	45,311	-0.25%	大賣/鉅額交易
2021/07/28	25	137.34	4	131.55	138.00	21	44,177	0.05%
2021/07/27	30	142.75	25.1	142.51	142.00	4.9	44,252	0.01%
2021/07/26	6	145.33	34	144.24	146.00	-28	44,447	-0.06%
2021/07/23	27	140.87	16	143.78	139.50	11	45,863	0.02%
2021/07/22	58	144.45	63.1	143.50	146.50	-5.1	45,892	-0.01%
2021/07/21	26.1	141.18	70	138.59	137.50	-43.9	45,871	-0.10%
2021/07/20	17.1	141.56	9.1	141.87	141.50	8	46,677	0.02%
2021/07/19	8	142.56	8	142.69	142.00	0	46,741	0.00%
2021/07/16	5	143.40	73	142.66	143.50	-68	46,909	-0.14%
2021/07/15	75	143.67	8.2	143.64	143.50	66.9	46,916	0.14%
2021/07/14	31	142.11	72	141.16	143.00	-41	46,657	-0.09%
2021/07/13	17	140.03	37.1	140.88	136.00	-20.1	46,685	-0.04%
2021/07/12	61.1	141.94	14.1	142.14	140.50	47	46,350	0.10%
2021/07/09	23	141.20	71.1	141.43	142.50	-48.1	45,699	-0.11%
2021/07/08	108.1	143.43	84.1	142.10	141.00	24	45,170	0.05%	大買/
2021/07/07	21.1	138.44	29.3	137.07	137.00	-8.2	43,617	-0.02%
2021/07/06	16.1	134.12	20	134.23	132.50	-4	42,823	-0.01%
2021/07/05	9	132.11	4	132.75	132.00	5	42,622	0.01%
2021/07/02	12	127.25	29.1	126.64	126.50	-17.1	42,212	-0.04%
2021/07/01	32.2	123.54	9.2	124.39	123.50	23	42,277	0.05%
2021/06/30	1	129.00	25	129.00	129.00	-24	42,027	-0.06%
2021/06/29	9	128.67	3	129.50	127.50	6	42,316	0.01%
2021/06/28	2.1	128.24	39.1	126.48	129.00	-37	42,459	-0.09%
2021/06/25	17.1	128.76	12	128.21	127.50	5.1	43,049	0.01%
2021/06/24	30	132.78	23	131.89	131.00	7.1	42,902	0.02%
2021/06/23	56	135.44	25	133.56	132.00	31	42,736	0.07%
2021/06/22	179.2	137.21	114	136.99	134.50	65.2	42,414	0.15%	大買/大賣/
2021/06/21	16.5	132.18	121	131.67	131.00	-104.5	41,300	-0.25%	大賣/鉅額交易
2021/06/18	32	136.38	41	136.37	130.00	-9	40,949	-0.02%
2021/06/17	11	131.50	29.3	131.37	134.00	-18.3	40,204	-0.05%
2021/06/16	43	129.37	45	128.99	126.00	-2	39,790	-0.01%
2021/06/15	86	128.20	15	126.97	127.00	71	39,540	0.18%
2021/06/11	79.3	125.17	13.1	125.77	124.50	66.3	39,293	0.17%
2021/06/10	28	127.48	22	128.14	129.00	6	38,866	0.02%
2021/06/09	37	127.65	84	128.42	127.00	-47	38,364	-0.12%
2021/06/08	99	128.25	50	128.16	125.50	49	37,625	0.13%
2021/06/07	63.9	122.54	105.3	126.46	127.50	-41.4	35,915	-0.12%	大賣/
2021/06/04	76	118.23	23.2	118.83	117.50	52.8	34,528	0.15%
2021/06/03	25.2	117.43	65	117.64	121.50	-39.8	34,260	-0.12%
2021/06/02	8	111.50	12	111.42	110.50	-4	33,571	-0.01%
2021/06/01	13	113.31	6	113.33	113.00	7	33,590	0.02%
2021/05/31	70	109.73	56	109.73	112.50	14	33,698	0.04%
2021/05/28	6	104.33	8.2	103.98	104.50	-2.2	33,554	-0.01%
2021/05/27	5	100.70	4	101.88	101.00	1	33,888	0.00%
2021/05/26	1	106.00	2	105.50	103.00	-1	34,331	0.00%
2021/05/25	56.2	105.64	40.1	106.69	105.50	16.1	35,061	0.05%
2021/05/24	2.2	101.45	6.2	101.73	103.50	-4	36,108	-0.01%
2021/05/21	22	98.35	47.1	98.99	100.50	-25.1	37,302	-0.07%
2021/05/20	46.2	97.23	27	96.94	94.60	19.2	37,401	0.05%
2021/05/19	43	98.13	85	99.20	98.10	-42	37,295	-0.11%
2021/05/18	72	97.32	85.2	98.58	99.70	-13.2	37,232	-0.04%
2021/05/17	88.3	95.79	135	93.46	93.10	-46.7	37,215	-0.13%	大賣/
2021/05/14	224	97.94	136	98.51	95.00	88	37,677	0.23%	大買/大賣/
2021/05/13	23.1	92.60	24	93.56	94.60	-1	38,375	0.00%
2021/05/12	84.1	95.43	43.2	94.94	91.20	40.9	38,151	0.11%
2021/05/11	13.1	96.93	12	98.84	96.40	1.1	37,916	0.00%
2021/05/10	20	105.02	35	102.59	101.50	-15	37,896	-0.04%
2021/05/07	49	106.70	20	106.78	106.50	29	37,982	0.08%
2021/05/06	6.1	102.85	8	102.31	106.50	-1.9	37,971	-0.01%
2021/05/05	15	102.40	8	103.44	99.00	7	37,700	0.02%
2021/05/04	30	103.62	30	103.72	104.50	0	37,873	0.00%
2021/05/03	7	110.79	6.3	112.15	109.50	0.8	37,914	0.00%
2021/04/29	65.2	115.56	83	115.27	115.00	-17.8	38,351	-0.05%
2021/04/28	1.1	109.18	34.5	110.25	112.50	-33.4	36,899	-0.09%
2021/04/27	45	102.63	75	102.61	102.50	-30	36,684	-0.08%
2021/04/26	49.5	98.76	135.5	98.44	99.80	-86	36,282	-0.24%	大賣/
2021/04/23	0	0.00	18.1	93.52	94.20	-18.1	35,756	-0.05%
2021/04/22	6	92.98	10.1	93.87	90.80	-4.1	36,308	-0.01%
2021/04/21	43	93.00	17	93.30	92.60	26	36,378	0.07%
2021/04/20	24	93.30	16.2	93.07	93.30	7.8	37,309	0.02%
2021/04/19	16	92.93	50	93.08	93.20	-34	38,595	-0.09%
2021/04/16	3	87.97	1	90.00	90.10	2	38,726	0.01%
2021/04/15	38.1	87.61	38	88.18	87.90	0.1	39,070	0.00%
2021/04/14	8.1	86.65	13	85.72	87.50	-4.9	39,642	-0.01%
2021/04/13	5.1	89.37	1.5	88.53	88.00	3.6	41,201	0.01%
2021/04/12	21	90.18	3	90.63	89.60	18	42,270	0.04%
2021/04/09	8	92.10	13	92.89	91.70	-5	43,353	-0.01%
2021/04/08	27	91.49	21	92.26	92.90	6	43,479	0.01%
2021/04/07	43	92.77	22	92.10	91.40	21	43,664	0.05%
2021/04/06	19	93.04	13	92.96	93.10	6	43,839	0.01%
2021/04/01	31	92.38	21	92.36	91.60	10	43,770	0.02%
2021/03/31	29	91.85	16.6	91.59	91.50	12.4	43,520	0.03%
2021/03/30	23	92.39	38.1	92.51	91.20	-15.1	43,491	-0.03%
2021/03/29	18	89.77	16.2	89.45	89.80	1.8	43,283	0.00%
2021/03/26	14	88.06	58.2	88.80	89.90	-44.2	43,297	-0.10%
2021/03/25	28.2	86.44	23.1	86.61	85.90	5.1	43,389	0.01%
2021/03/24	11	88.77	7	88.60	87.90	4	43,405	0.01%
2021/03/23	27	88.54	5	88.62	88.00	22	44,490	0.05%
2021/03/22	17.2	87.58	0	88.48	87.70	17.2	45,900	0.04%
2021/03/19	30	89.70	8	89.31	89.00	22	46,716	0.05%
2021/03/18	27	92.53	35.1	92.82	92.10	-8.1	46,643	-0.02%
2021/03/17	20.1	91.14	17	91.40	90.90	3.1	47,115	0.01%
2021/03/16	30	91.18	14	91.50	90.70	16	47,263	0.03%
2021/03/15	21	90.92	15	91.27	90.60	6	47,636	0.01%
2021/03/12	18	92.41	15	92.04	91.50	3	47,867	0.01%
2021/03/11	40	92.00	42.2	90.71	92.90	-2.2	47,966	0.00%
2021/03/10	46	88.35	49	88.76	88.70	-3	48,491	-0.01%
2021/03/09	22.2	87.71	10	87.35	86.60	12.2	48,790	0.03%
2021/03/08	34.1	91.97	32	91.39	90.20	2.1	48,940	0.00%
2021/03/05	21	91.94	24	91.31	91.20	-3	50,104	-0.01%
2021/03/04	44	91.99	28	92.48	92.70	16	52,442	0.03%
2021/03/03	28.2	92.14	26	92.16	91.80	2.2	53,757	0.00%
2021/03/02	15.1	96.50	15	95.97	94.30	0.1	55,577	0.00%
2021/02/26	58	96.84	46	97.04	97.50	12	56,057	0.02%
2021/02/25	28.8	98.52	36.1	96.76	95.60	-7.3	56,942	-0.01%
2021/02/24	108.7	100.82	96	100.39	97.00	12.7	57,015	0.02%	大買/
2021/02/23	57	98.38	77.3	99.20	99.60	-20.3	55,581	-0.04%
2021/02/22	31.3	95.34	83	94.36	95.40	-51.7	54,311	-0.10%
2021/02/19	43	91.47	14	92.19	91.60	29	53,977	0.05%
2021/02/18	15	91.45	8	92.16	91.60	7	54,251	0.01%
2021/02/17	31	91.12	20	91.76	91.60	11	54,421	0.02%
2021/02/05	40	86.54	63.1	86.29	89.70	-23.1	54,179	-0.04%
2021/02/04	33.4	82.47	20	84.50	84.10	13.4	53,694	0.02%
2021/02/03	45	87.89	39	87.43	86.30	6	53,575	0.01%
2021/02/02	27	88.19	36	88.23	88.70	-9	54,535	-0.02%
2021/02/01	37.2	86.49	55	85.47	85.80	-17.8	54,538	-0.03%
2021/01/29	50.2	87.70	59	87.83	86.50	-8.8	55,129	-0.02%
2021/01/28	91.2	89.73	78.2	88.54	88.10	13.1	55,493	0.02%
2021/01/27	74.4	93.12	61	92.91	92.60	13.4	55,971	0.02%
2021/01/26	131.1	96.35	70	97.14	94.00	61.1	56,395	0.11%	大買/
2021/01/25	86	98.29	57.1	99.13	95.70	28.9	57,058	0.05%
2021/01/22	86	98.70	127.1	98.12	101.00	-41.1	57,884	-0.07%	大賣/
2021/01/21	41	94.97	49	94.53	95.60	-8	59,732	-0.01%
2021/01/20	12	94.06	29.6	93.33	92.40	-17.6	61,407	-0.03%
2021/01/19	35.3	95.97	43	96.40	96.40	-7.8	61,789	-0.01%
2021/01/18	59	95.79	31	96.49	95.00	28	61,976	0.05%
2021/01/15	67	98.54	98	98.61	100.00	-31	61,555	-0.05%
2021/01/14	64	98.01	36	97.49	96.70	28	61,284	0.05%
2021/01/13	71	100.07	69.1	99.55	97.60	2	61,781	0.00%
2021/01/12	81	96.51	106.2	97.07	99.40	-25.2	61,431	-0.04%	大賣/
2021/01/11	26.1	93.92	52.3	92.24	94.90	-26.2	60,811	-0.04%
2021/01/08	37.3	90.51	41	89.74	90.20	-3.7	61,011	-0.01%
2021/01/07	41.1	92.38	42.1	93.08	92.10	-1	61,312	0.00%
2021/01/06	72.1	94.52	60.2	95.03	91.10	11.9	61,376	0.02%
2021/01/05	48.8	90.97	48	92.08	94.30	0.8	60,159	0.00%
2021/01/04	47	90.05	56	91.11	90.50	-9	60,302	-0.01%
2020/12/31	28	87.35	28	87.52	87.40	0	60,960	0.00%
2020/12/30	32	87.17	24	87.17	86.90	8	61,035	0.01%
2020/12/29	20	85.61	26	86.34	85.70	-6	61,404	-0.01%
2020/12/28	17	85.17	18	85.10	85.30	-1	61,824	0.00%
2020/12/25	14	84.06	10	84.70	84.00	4	62,192	0.01%
2020/12/24	9	84.94	2	84.60	84.50	7	63,048	0.01%
2020/12/23	52.2	84.86	62.2	83.79	86.20	-10	63,601	-0.02%
2020/12/22	22.3	82.77	30	84.10	82.10	-7.7	63,628	-0.01%
2020/12/21	46.7	83.34	35	83.16	84.40	11.7	63,914	0.02%
2020/12/18	44	86.41	42	86.39	85.60	2	63,587	0.00%
2020/12/17	56	87.04	51	88.36	86.00	5	63,837	0.01%
2020/12/16	56	87.41	66	88.24	86.70	-10	63,035	-0.02%
2020/12/15	51	84.91	69.4	85.27	85.80	-18.4	61,831	-0.03%
2020/12/14	34	83.12	64.1	83.47	83.80	-30.1	61,512	-0.05%
2020/12/11	51.1	83.79	59	83.05	81.60	-7.9	61,773	-0.01%
2020/12/10	33	82.60	15	82.23	82.20	18	62,338	0.03%
2020/12/09	37	83.81	33	84.70	83.20	4	62,771	0.01%
2020/12/08	39	83.09	5	83.46	84.50	34	62,827	0.05%
2020/12/07	25	81.91	29.1	82.84	82.00	-4.1	62,863	-0.01%
2020/12/04	56.2	82.64	42.1	81.43	81.30	14.2	62,840	0.02%
2020/12/03	43.2	84.37	19.1	84.12	83.70	24.1	62,580	0.04%
2020/12/02	43	85.70	32	85.56	85.20	11	63,063	0.02%
2020/12/01	38	85.59	41.2	85.88	84.70	-3.1	63,151	0.00%
2020/11/30	63	91.78	72	92.52	89.90	-9	62,581	-0.01%
2020/11/27	113.1	90.31	82	90.65	90.40	31.1	60,742	0.05%	大買/
2020/11/26	100.1	88.15	171	87.67	89.60	-70.9	60,438	-0.12%	大賣/
2020/11/25	76	84.15	118.1	83.61	83.10	-42.1	58,650	-0.07%	大賣/
2020/11/24	137.1	82.41	142.1	82.55	82.00	-5.1	58,605	-0.01%	大買/大賣/
2020/11/23	63	78.37	89	78.23	78.70	-26	57,910	-0.04%
2020/11/20	22	75.15	12.1	75.06	75.70	9.9	57,502	0.02%
2020/11/19	24.1	75.37	21	75.61	74.90	3.1	58,172	0.01%
2020/11/18	6	75.33	18	74.64	75.50	-12	59,352	-0.02%
2020/11/17	16.1	75.51	26	75.18	74.60	-9.9	61,134	-0.02%
2020/11/16	27	74.54	24.1	74.34	74.60	2.9	62,521	0.00%
2020/11/13	40	73.07	42	72.58	74.10	-2	63,706	0.00%
2020/11/12	53	73.38	50	74.15	72.60	3	64,521	0.00%
2020/11/11	71.1	73.80	84	73.68	74.30	-12.9	65,185	-0.02%
2020/11/10	104	71.28	103	71.78	71.50	1	66,517	0.00%	大買/大賣/
2020/11/09	34	70.06	30	69.68	69.50	4	69,019	0.01%
2020/11/06	71.1	69.85	58.1	70.40	68.80	13	71,463	0.02%
2020/11/05	47	68.92	54.1	68.95	68.80	-7.1	72,740	-0.01%
2020/11/04	58	67.62	118.1	68.00	68.80	-60.1	72,944	-0.08%	大賣/
2020/11/03	75	66.15	43	66.66	66.30	32	72,802	0.04%
2020/11/02	32.2	65.83	79	65.84	65.20	-46.8	73,546	-0.06%
2020/10/30	137.1	68.71	120	69.09	68.20	17.1	74,091	0.02%	大買/大賣/
2020/10/29	130	68.36	119	68.73	67.90	11	73,573	0.01%	大買/大賣/
2020/10/28	107.1	76.66	64	75.27	74.90	43.1	71,088	0.06%	大買/
2020/10/27	99.1	83.40	70	82.16	81.60	29.1	70,088	0.04%
2020/10/26	71.1	84.00	20	85.25	85.40	51.1	70,887	0.07%
2020/10/23	79	85.81	79	85.38	85.10	0	71,376	0.00%
2020/10/22	49	86.15	64	86.12	87.30	-15	72,429	-0.02%
2020/10/21	70	87.81	47	86.11	86.40	23	72,400	0.03%
2020/10/20	54	85.78	46	85.90	88.00	8	71,906	0.01%
2020/10/19	74	86.30	78	86.53	85.50	-4	71,528	-0.01%
2020/10/16	26	86.30	45.1	86.18	83.70	-19.1	71,336	-0.03%
2020/10/15	70	86.50	73	87.11	85.50	-3	71,712	0.00%
2020/10/14	72	85.92	56.1	86.41	85.60	16	71,470	0.02%
2020/10/13	16	84.27	31	83.95	85.50	-15	71,194	-0.02%
2020/10/12	44	85.73	34	85.03	85.20	10	70,769	0.01%
2020/10/08	98.1	83.64	112	83.19	84.80	-14	69,865	-0.02%	大賣/
2020/10/07	35	78.65	60	78.80	79.00	-25	68,398	-0.04%
2020/10/06	46	77.96	44	78.19	77.70	2	68,258	0.00%
2020/10/05	17	77.28	47	76.66	78.20	-30	67,908	-0.04%
2020/09/30	42	73.72	31	74.00	74.40	11	67,513	0.02%
2020/09/29	42	75.13	17	75.72	74.10	25	67,447	0.04%
2020/09/28	46	75.78	73	75.46	77.50	-27	67,495	-0.04%
2020/09/25	30	72.43	14	73.45	72.50	16	68,043	0.02%
2020/09/24	21	75.29	17	75.13	73.80	4	68,601	0.01%
2020/09/23	44	77.88	31	77.70	77.30	13	68,536	0.02%
2020/09/22	49	77.87	40	77.59	77.40	9	69,533	0.01%
2020/09/21	27	78.36	5	78.64	78.90	22	70,822	0.03%
2020/09/18	34	78.37	3	79.13	78.20	31	70,780	0.04%
2020/09/17	23	78.31	41	78.99	80.20	-18	71,756	-0.03%
2020/09/16	7	78.16	22	77.55	77.90	-15	71,586	-0.02%
2020/09/15	19	77.43	39	77.96	76.30	-20	71,361	-0.03%
2020/09/14	15	75.15	30	74.77	76.00	-15	70,461	-0.02%
2020/09/11	26	72.27	44	72.01	72.30	-18	70,578	-0.03%
2020/09/10	36	73.23	27	72.43	72.90	9	70,539	0.01%
2020/09/09	13	73.31	18	72.39	73.90	-5	70,631	-0.01%
2020/09/08	24	73.91	32	73.68	73.20	-8	70,710	-0.01%
2020/09/07	62	73.30	58	73.68	72.10	4	70,942	0.01%
2020/09/04	60	76.39	15	76.53	75.70	45	71,624	0.06%
2020/09/03	25	79.26	40	78.87	78.60	-15	72,189	-0.02%
2020/09/02	38.1	76.70	28	76.96	76.80	10.1	71,634	0.01%
2020/09/01	61	75.55	110	75.86	77.40	-49	71,278	-0.07%	大賣/
2020/08/31	68	74.56	60	75.59	73.60	8	70,230	0.01%
2020/08/28	45	75.18	16	75.39	74.50	29	70,159	0.04%
2020/08/27	74	78.31	24	78.89	77.30	50	69,615	0.07%
2020/08/26	3	79.40	31	79.75	79.60	-28	70,441	-0.04%
2020/08/25	29	80.01	31.6	79.69	78.70	-2.6	71,019	0.00%
2020/08/24	82	78.06	60	77.89	79.20	22	70,251	0.03%
2020/08/21	85.6	81.32	81	81.69	80.60	4.6	69,177	0.01%
2020/08/20	88	82.42	102.1	80.18	79.70	-14.1	67,258	-0.02%	大賣/
2020/08/19	115	87.07	130	87.22	88.50	-15	65,728	-0.02%	大買/大賣/
2020/08/18	91	83.99	90	84.63	84.10	1	64,433	0.00%
2020/08/17	96	83.47	54	84.07	83.00	42	63,683	0.07%
2020/08/14	137	82.97	166	83.47	85.00	-29	62,732	-0.05%	大買/大賣/
2020/08/13	187	86.95	137	84.38	80.60	50	60,857	0.08%	大買/大賣/
2020/08/12	113.1	86.05	107	86.61	89.00	6.1	58,690	0.01%	大買/大賣/
2020/08/11	91	79.84	113	79.70	81.60	-22	56,951	-0.04%	大賣/
2020/08/10	52	76.73	62	76.41	76.00	-10	55,194	-0.02%
2020/08/07	28	75.21	23	75.87	75.50	5	54,697	0.01%
2020/08/06	50	75.52	23	75.84	76.10	27	54,167	0.05%
2020/08/05	44	71.01	159	71.28	73.70	-115	52,876	-0.22%	大賣/鉅額交易
2020/08/04	134	66.97	41	66.79	67.00	93	51,476	0.18%	大買/
2020/08/03	35	63.91	7	63.77	63.40	28	51,017	0.05%
2020/07/31	37	64.17	75	64.30	64.30	-38	51,372	-0.07%
2020/07/30	50	61.55	137	61.14	62.90	-87	50,629	-0.17%	大賣/
2020/07/29	114	58.94	105	58.89	59.00	9	49,351	0.02%	大買/大賣/
2020/07/28	77	57.89	169	58.56	59.40	-92	48,793	-0.19%	大賣/
2020/07/27	41	55.83	128	56.58	56.50	-87	48,176	-0.18%	大賣/
2020/07/24	18	54.52	1	55.90	54.70	17	49,017	0.03%
2020/07/23	97	56.69	125	57.12	56.30	-28	49,234	-0.06%	大賣/
2020/07/22	117	56.26	28	56.63	56.50	89	49,184	0.18%	大買/
2020/07/21	20	55.68	150	55.40	56.60	-130	48,638	-0.27%	大賣/鉅額交易
2020/07/20	59	52.18	53	52.37	53.40	6	47,666	0.01%
2020/07/17	34	51.52	6.1	52.85	50.80	28	47,414	0.06%
2020/07/16	27	52.41	1.1	52.76	52.40	25.9	47,493	0.05%
2020/07/15	17	52.61	8	53.24	51.80	9	47,550	0.02%
2020/07/14	33	52.07	27	53.19	52.20	6	47,732	0.01%
2020/07/13	75	54.36	4	54.35	53.90	71	47,803	0.15%
2020/07/10	3	54.60	18	55.76	54.40	-15	48,323	-0.03%
2020/07/09	9	56.96	27	56.64	56.50	-18	48,738	-0.04%
2020/07/08	32	56.64	29.1	56.32	56.30	2.9	49,117	0.01%
2020/07/07	29	56.41	20	56.14	55.90	9	48,970	0.02%
2020/07/06	76	56.82	79	56.91	57.30	-3	48,832	-0.01%
2020/07/03	48	52.13	150	52.95	53.50	-102	48,232	-0.21%	大賣/鉅額交易
2020/07/02	83	50.26	30	50.44	50.80	53	47,947	0.11%
2020/07/01	30	50.28	25	50.17	49.45	5	47,983	0.01%
2020/06/30	35	48.90	261	48.87	50.10	-226	47,110	-0.48%	大賣/鉅額交易
2020/06/29	38	46.72	8	46.34	46.30	30	46,253	0.06%
2020/06/24	132	47.32	105	47.70	47.00	27	46,104	0.06%	大買/大賣/
2020/06/23	11	46.10	13	46.38	46.10	-2	45,327	0.00%
2020/06/22	12	45.98	13	46.00	45.85	-1	45,315	0.00%
2020/06/19	58	45.56	20	45.95	45.95	38	45,664	0.08%
2020/06/18	143	45.90	15	45.78	45.75	128	45,725	0.28%	大買/鉅額交易
2020/06/17	8	45.01	2	45.50	45.00	6	45,501	0.01%
2020/06/16	1	45.10	23	45.22	45.00	-22	45,354	-0.05%
2020/06/15	24	44.38	1	44.10	44.00	23	45,893	0.05%
2020/06/12	19	43.93	9	44.99	44.80	10	45,967	0.02%
2020/06/11	31	45.68	47	46.09	44.65	-16	45,829	-0.03%
2020/06/10	2	45.25	44	44.99	45.20	-42	44,609	-0.09%
2020/06/09	7	43.63	36	43.91	43.30	-29	43,921	-0.07%
2020/06/08	16	44.47	10	44.51	43.85	6	44,642	0.01%
2020/06/05	72	44.93	10	45.21	44.80	62	44,671	0.14%
2020/06/04	1	44.35	51	44.55	44.80	-50	44,895	-0.11%
2020/06/03	5	43.78	35	43.69	43.80	-30	44,819	-0.07%
2020/06/02	141	45.10	33	45.49	43.40	108	44,441	0.24%	大買/鉅額交易
2020/06/01	15	43.17	61	42.78	44.10	-46	43,713	-0.11%
2020/05/29	9	40.28	4	40.25	40.10	5	42,868	0.01%
2020/05/28	30	40.69	84	40.62	40.40	-54	43,321	-0.12%
2020/05/27	15	40.05	1	40.35	39.90	14	43,190	0.03%
2020/05/26	50	40.19	39	40.03	40.00	11	43,422	0.03%
2020/05/25	26	39.31	3	39.45	39.40	23	43,314	0.05%
2020/05/22	37	39.36	31	39.63	39.15	6	43,210	0.01%
2020/05/21	6	40.71	13	40.49	40.75	-7	42,963	-0.02%
2020/05/20	16	39.57	30	40.04	39.60	-14	42,730	-0.03%
2020/05/19	38	37.91	20	38.94	39.10	18	42,249	0.04%
2020/05/18	74	39.87	68	39.62	39.55	6	40,794	0.01%
2020/05/15	17	43.48	21	43.68	43.90	-4	39,772	-0.01%
2020/05/14	34	43.44	33	43.78	42.80	1	39,458	0.00%
2020/05/13	47	44.81	1	44.65	44.70	46	39,414	0.12%
2020/05/12	11	44.93	13	44.67	45.00	-2	39,518	-0.01%
2020/05/11	20	45.86	20	45.10	44.95	0	40,066	0.00%
2020/05/08	15	44.85	53	45.09	44.70	-38	39,944	-0.10%
2020/05/07	11	44.06	66.1	44.47	44.30	-55.1	39,895	-0.14%
2020/05/06	28	42.69	61	43.02	43.05	-33	39,295	-0.08%
2020/05/05	38	42.87	37	43.14	42.50	1	39,282	0.00%
2020/05/04	17	42.00	22.1	42.28	43.00	-5.1	39,354	-0.01%
2020/04/30	41	42.93	72	42.89	42.85	-31	39,758	-0.08%
2020/04/29	78	40.56	115	40.96	42.00	-37	39,510	-0.09%	大賣/
2020/04/28	46	38.94	20	39.11	39.45	26	38,831	0.07%
2020/04/27	3	38.25	52	38.30	38.30	-49	38,629	-0.13%
2020/04/24	4	37.83	1	37.70	37.45	3	38,706	0.01%
2020/04/23	24	37.81	4	37.83	37.60	20	38,911	0.05%
2020/04/22	4	35.93	3	36.73	37.45	1	39,313	0.00%
2020/04/21	23	37.06	21	37.49	36.65	2	39,455	0.01%
2020/04/20	2	38.18	0	0.00	38.10	2	40,149	0.00%
2020/04/17	17	38.06	9	38.62	38.10	8	40,384	0.02%
2020/04/16	8	37.93	28	38.21	38.10	-20	40,082	-0.05%
2020/04/15	26	38.71	20	38.56	37.40	6	39,668	0.02%
2020/04/14	25	37.88	30	37.54	38.15	-5	38,970	-0.01%
2020/04/13	45	35.77	73	35.95	35.55	-28	38,277	-0.07%
2020/04/10	5	34.66	8	34.79	35.00	-3	37,686	-0.01%
2020/04/09	56	34.52	82	34.78	34.70	-26	37,724	-0.07%
2020/04/08	69	33.56	38	33.81	34.00	31	37,357	0.08%
2020/04/07	17	32.77	75	33.00	33.15	-58	36,620	-0.16%
2020/04/06	52	31.32	4	31.75	31.35	48	35,705	0.13%
2020/04/01	23	31.76	31	31.69	31.70	-8	35,234	-0.02%
2020/03/31	47	31.80	63	32.33	32.00	-16	35,038	-0.05%
2020/03/30	24	30.26	5	30.52	30.90	19	34,207	0.06%
2020/03/27	17	31.21	6	31.59	30.25	11	34,448	0.03%
2020/03/26	14	31.07	1.1	30.73	31.00	12.9	34,488	0.04%
2020/03/25	18	30.56	33	30.60	31.10	-15	34,099	-0.04%
2020/03/24	13	28.51	14	28.87	28.60	-1	33,725	0.00%
2020/03/23	25.1	26.91	15	27.15	27.05	10.1	33,364	0.03%
2020/03/20	1	27.05	6	26.76	27.05	-5	33,143	-0.02%
2020/03/19	7	24.88	67	24.56	24.60	-60	33,038	-0.18%
2020/03/18	11	27.73	5	27.28	26.20	6	32,226	0.02%
2020/03/17	13	27.18	5	27.48	26.50	8	31,953	0.03%
2020/03/16	3	30.43	2	30.20	28.40	1	31,401	0.00%
2020/03/13	34	30.39	7	30.69	31.45	27	31,149	0.09%
2020/03/12	71	34.89	68	33.99	33.70	3	30,591	0.01%
2020/03/11	24	38.55	6	39.23	37.40	18	29,728	0.06%
2020/03/10	41	38.95	4	38.86	38.95	37	29,350	0.13%
2020/03/09	18	39.81	7	41.19	39.50	11	28,782	0.04%
2020/03/06	60	41.61	3	41.87	41.60	57	28,629	0.20%
2020/03/05	12.1	41.99	29	42.93	41.90	-16.9	29,206	-0.06%
2020/03/04	5	41.50	3	41.88	41.40	2	28,573	0.01%
2020/03/03	9	41.41	13	41.85	41.45	-4	28,765	-0.01%
2020/03/02	1	39.00	10	38.70	39.25	-9	28,375	-0.03%
2020/02/27	29	39.99	1	39.40	40.00	28	28,339	0.10%
2020/02/26	2	41.50	1	42.05	41.25	1	28,229	0.00%
2020/02/25	6	41.96	0	0.00	41.75	6	28,242	0.02%
2020/02/24	5	42.00	5	42.10	42.45	0	28,228	0.00%
2020/02/21	53	42.01	0	0.00	41.70	53	28,350	0.19%
2020/02/20	5	42.30	14	42.60	42.00	-9	28,511	-0.03%
2020/02/19	0	0.00	7	41.86	41.75	-7	28,704	-0.02%
2020/02/18	3	40.98	1	41.20	41.10	2	29,215	0.01%
2020/02/17	26	41.17	0	0.00	41.35	26	29,396	0.09%
2020/02/14	4	41.81	14	41.98	41.50	-10	29,899	-0.03%
2020/02/13	22	42.38	43	42.74	42.05	-21	30,681	-0.07%
2020/02/12	41	41.21	26	42.31	42.85	15	31,059	0.05%
2020/02/11	14	40.16	22	40.33	40.30	-8	30,346	-0.03%
2020/02/10	12	38.44	17	37.50	39.85	-5	30,380	-0.02%
2020/02/07	17	39.13	20	39.00	38.90	-3	30,561	-0.01%
2020/02/06	7	40.25	12	40.16	40.20	-5	30,529	-0.02%
2020/02/05	31.1	39.71	16	39.66	39.15	15.1	30,330	0.05%
2020/02/04	24	39.31	24	39.78	40.25	0	29,924	0.00%
2020/02/03	15	36.50	1	37.10	36.75	14	29,326	0.05%
2020/01/31	26	39.12	6	39.87	38.65	20	29,221	0.07%
2020/01/30	12	40.61	8	40.38	40.35	4	28,739	0.01%
2020/01/20	13	44.55	22	44.48	44.80	-9	28,516	-0.03%
2020/01/17	18	43.85	11	44.13	43.25	7	28,408	0.02%
2020/01/16	22	43.98	4	43.99	43.60	18	28,750	0.06%
2020/01/15	21	44.99	5	45.02	44.75	16	28,458	0.06%
2020/01/14	1	44.85	27	45.29	45.40	-26	29,106	-0.09%
2020/01/13	8	43.39	49	43.39	43.90	-41	28,019	-0.15%
2020/01/10	2	41.58	6	41.87	42.40	-4	27,883	-0.01%
2020/01/09	1	41.00	0	0.00	41.05	1	28,095	0.00%
2020/01/07	5	41.33	2	41.43	41.30	3	29,020	0.01%
2020/01/06	9	41.38	8	41.42	41.35	1	29,488	0.00%
2020/01/03	10	42.93	3	43.73	42.50	7	29,657	0.02%
2020/01/02	11	43.13	13	43.53	43.60	-2	29,556	-0.01%
2019/12/31	9	41.92	16	42.08	42.00	-7	29,407	-0.02%
2019/12/30	6	41.68	116	41.77	41.80	-110	29,720	-0.37%	大賣/鉅額交易
2019/12/27	1	41.40	3	41.65	41.65	-2	29,875	-0.01%
2019/12/26	10	41.10	7	41.15	41.10	3	30,009	0.01%
2019/12/25	62	41.64	0	0.00	41.50	62	30,110	0.21%
2019/12/24	36	41.93	13	41.79	42.25	23	30,221	0.08%
2019/12/23	113	42.28	4	42.18	41.50	109	29,838	0.37%	大買/鉅額交易
2019/12/20	26	43.55	10	43.88	44.10	16	29,535	0.05%
2019/12/19	20	44.05	3	44.95	43.90	17	29,698	0.06%
2019/12/18	9	45.11	0	0.00	44.80	9	29,918	0.03%
2019/12/17	21	45.86	25	46.03	45.75	-4	30,235	-0.01%
2019/12/16	5	44.46	22	45.05	45.40	-17	30,282	-0.06%
2019/12/13	19	44.02	10	44.26	44.30	9	30,577	0.03%
2019/12/12	20	44.75	13	44.91	44.75	7	30,970	0.02%
2019/12/11	8	43.95	3	44.17	43.90	5	31,881	0.02%
2019/12/10	17	43.58	1	43.80	44.00	16	32,413	0.05%
2019/12/06	18.1	44.89	22	45.02	44.75	-4	33,039	-0.01%
2019/12/05	6	44.77	11	44.89	44.60	-5	33,533	-0.01%
2019/12/04	14	44.39	4	44.41	44.20	10	34,215	0.03%
2019/12/03	8	44.17	41	44.49	44.80	-33	36,255	-0.09%
2019/12/02	92	44.35	15	44.30	44.15	77	36,548	0.21%
2019/11/29	10	46.14	13	46.44	46.15	-3	37,032	-0.01%
2019/11/28	23	47.38	17	48.09	47.00	6	36,977	0.02%
2019/11/27	2	46.90	3	47.05	47.00	-1	36,689	0.00%
2019/11/26	18	46.52	21	46.43	46.35	-3	36,692	-0.01%
2019/11/25	24	46.81	9	46.41	46.35	15	36,504	0.04%
2019/11/22	37	47.26	8	47.09	47.00	29	36,500	0.08%
2019/11/21	6	48.11	42	48.08	48.00	-36	36,640	-0.10%
2019/11/20	26	48.30	4	48.25	48.80	22	37,003	0.06%
2019/11/19	36	48.67	1	48.60	48.55	35	37,762	0.09%
2019/11/18	44	49.28	14	49.86	49.65	30	37,745	0.08%
2019/11/15	77	49.82	48	49.35	48.50	29	37,910	0.08%
2019/11/14	45	48.14	10	48.55	48.10	35	37,402	0.09%
2019/11/13	36	48.28	32	48.63	48.30	4	37,744	0.01%
2019/11/12	34	48.59	51	48.66	50.00	-17	38,117	-0.04%
2019/11/11	38	47.40	48	47.74	47.10	-10	38,339	-0.03%
2019/11/08	1	45.95	12	46.21	46.00	-11	37,832	-0.03%
2019/11/07	31	45.18	61	45.44	45.90	-30	38,154	-0.08%
2019/11/06	14	45.70	78	46.02	45.20	-64	38,583	-0.17%
2019/11/05	9	47.94	10	47.79	47.50	-1	38,615	0.00%
2019/11/04	14	47.49	17	47.68	47.40	-3	39,116	-0.01%
2019/11/01	13	47.01	18	47.19	47.20	-5	39,316	-0.01%
2019/10/31	35	47.51	12	47.90	47.15	23	40,213	0.06%
2019/10/30	10	47.66	36	48.22	48.25	-26	40,268	-0.06%
2019/10/29	20	47.25	7	47.21	46.90	13	40,202	0.03%
2019/10/28	53	47.56	0	0.00	47.50	53	40,359	0.13%
2019/10/25	16	47.78	20	47.96	48.20	-4	40,460	-0.01%
2019/10/24	13	48.75	41	48.15	48.15	-28	40,493	-0.07%
2019/10/23	36.2	48.14	23	48.21	48.25	13.2	40,302	0.03%
2019/10/22	14	48.00	102	47.74	48.25	-88	40,503	-0.22%	大賣/
2019/10/21	45	45.91	13	46.30	45.85	32	40,114	0.08%
2019/10/18	11	46.50	17	46.86	46.20	-6	40,718	-0.01%
2019/10/17	19	47.30	16	47.84	47.00	3	42,029	0.01%
2019/10/16	56	47.76	53	47.81	47.80	3	43,605	0.01%
2019/10/15	10	46.30	11	46.92	46.55	-1	43,671	0.00%
2019/10/14	6	45.20	28	46.09	46.35	-22	43,508	-0.05%
2019/10/09	30	43.79	0	0.00	43.10	30	43,186	0.07%
2019/10/08	6	45.97	6	46.33	45.60	0	43,288	0.00%
2019/10/07	1	46.30	20	46.44	46.40	-19	43,819	-0.04%
2019/10/04	4	45.50	3	45.88	45.30	1	44,048	0.00%
2019/10/03	0	0.00	3	44.88	45.15	-3	44,257	-0.01%
2019/10/02	9	44.48	12	44.00	44.80	-3	44,342	-0.01%
2019/10/01	4	43.89	0	0.00	44.20	4	44,433	0.01%
2019/09/27	18	43.94	40	44.02	43.65	-22	44,569	-0.05%
2019/09/26	5	45.54	4	45.89	45.20	1	44,804	0.00%
2019/09/25	30	45.54	7	46.28	45.50	23	45,212	0.05%
2019/09/24	23	47.39	17	47.27	46.65	6	45,998	0.01%
2019/09/23	76	47.86	50	47.32	47.65	26	46,264	0.06%
2019/09/20	21	46.22	21	46.19	46.50	0	46,602	0.00%
2019/09/19	51	46.79	3	46.45	46.50	48	46,573	0.10%
2019/09/18	36	46.42	158	46.56	46.30	-122	46,481	-0.26%	大賣/鉅額交易
2019/09/17	16	46.51	31	46.49	46.10	-15	46,224	-0.03%
2019/09/16	35	45.79	58	45.60	46.80	-23	46,336	-0.05%
2019/09/12	90	44.73	42	44.55	44.95	48	46,632	0.10%
2019/09/11	20	43.33	12	43.48	43.25	8	47,238	0.02%
2019/09/10	46	43.50	63	43.08	43.05	-17	47,453	-0.04%
2019/09/09	43	44.31	41.2	44.18	44.80	1.8	47,335	0.00%
2019/09/06	91	44.25	87.1	44.68	43.85	3.9	47,198	0.01%
2019/09/05	174	43.91	116	43.58	44.65	58	46,991	0.12%	大買/大賣/
2019/09/04	23	40.77	94	40.87	41.25	-71	45,506	-0.16%
2019/09/03	66	40.59	29	41.65	39.80	37	46,523	0.08%
2019/09/02	53	39.75	21	39.60	40.00	32	46,195	0.07%
2019/08/30	4	39.28	5	39.87	39.05	-1	46,240	0.00%
2019/08/29	13	39.28	10	39.15	39.05	3	46,775	0.01%
2019/08/28	2	38.98	9	38.75	38.85	-7	46,957	-0.01%
2019/08/27	8	38.81	3	39.13	38.55	5	47,307	0.01%
2019/08/26	4	39.18	2	39.05	38.80	2	47,564	0.00%
2019/08/23	22	40.51	4	40.54	40.65	18	47,781	0.04%
2019/08/22	53	40.75	92	40.91	41.10	-39	47,682	-0.08%
2019/08/21	58	39.76	19	39.75	39.55	39	46,899	0.08%
2019/08/20	15	40.10	51	40.34	39.90	-36	47,010	-0.08%
2019/08/19	5	39.56	7	39.68	39.70	-2	47,277	0.00%
2019/08/16	33	39.87	8	39.65	39.25	25	48,111	0.05%
2019/08/15	57	39.63	111.5	39.78	39.85	-54.5	48,224	-0.11%	大賣/
2019/08/14	6	39.25	23	39.36	39.00	-17	47,799	-0.04%
2019/08/13	35	37.26	6	37.15	37.10	29	47,419	0.06%
2019/08/12	1	38.00	5	38.35	38.05	-4	48,458	-0.01%
2019/08/08	3	37.92	44	37.25	38.15	-41	49,224	-0.08%
2019/08/07	11	36.65	9	36.91	36.35	2	49,545	0.00%
2019/08/06	7	34.96	4	35.70	35.75	3	49,334	0.01%
2019/08/05	24	36.83	13	36.15	35.90	11	49,294	0.02%
2019/08/02	52	35.66	106.2	35.87	36.65	-54.2	49,868	-0.11%	大賣/
2019/08/01	24	37.58	2.1	37.67	37.25	22	49,421	0.04%
2019/07/31	69	37.96	1	38.30	38.00	68	49,781	0.14%
2019/07/30	51	38.94	57	38.87	38.70	-6	49,785	-0.01%
2019/07/29	6	40.41	1	40.20	40.20	5	50,021	0.01%
2019/07/26	21	40.98	68	40.94	41.15	-47	50,057	-0.09%
2019/07/25	10	40.95	10	40.85	40.60	0	50,000	0.00%
2019/07/24	42	40.52	19	40.22	39.50	23	50,101	0.05%
2019/07/23	10	40.79	10	40.51	40.20	0	50,660	0.00%
2019/07/22	58	41.38	27.1	41.34	41.75	30.9	50,543	0.06%
2019/07/19	93	40.83	17	41.73	40.60	76	50,467	0.15%
2019/07/18	136	39.62	137	39.25	39.50	-1	49,616	0.00%	大買/大賣/
2019/07/17	28	37.37	78	37.43	37.15	-50	48,002	-0.10%
2019/07/16	10	37.24	8	37.52	36.85	2	47,536	0.00%
2019/07/15	13	37.13	20	37.11	37.20	-7	48,060	-0.01%
2019/07/12	23	37.02	10	37.79	36.70	13	48,068	0.03%
2019/07/11	58	37.61	53	36.86	37.50	5	47,836	0.01%
2019/07/10	24	35.93	24	36.18	35.80	0	47,672	0.00%
2019/07/09	28	36.10	11	37.03	35.30	17	47,496	0.04%
2019/07/08	63	36.99	53	37.06	37.15	10	47,678	0.02%
2019/07/05	14	37.08	14	37.62	37.45	0	48,388	0.00%
2019/07/04	40	37.39	32.5	37.46	37.30	7.5	49,413	0.02%
2019/07/03	18	37.18	12	37.75	37.20	6	50,337	0.01%
2019/07/02	15	38.75	20	38.76	38.50	-5	51,725	-0.01%
2019/07/01	1	38.40	52.1	38.08	38.75	-51.1	52,740	-0.10%
2019/06/28	45	35.76	33	35.57	35.25	12	52,305	0.02%
2019/06/27	30	35.29	125	35.30	35.50	-95	53,133	-0.18%	大賣/
2019/06/26	66	34.13	9	34.21	34.50	57	53,161	0.11%
2019/06/25	2	34.03	67	34.10	34.00	-65	53,193	-0.12%
2019/06/24	32	34.38	16	34.24	34.60	16	53,604	0.03%
2019/06/21	4	34.76	3	35.23	34.55	1	54,627	0.00%
2019/06/20	8	35.46	32	35.41	35.40	-24	54,301	-0.04%
2019/06/19	30	34.70	127	33.90	34.75	-97	53,334	-0.18%	大賣/
2019/06/18	11	31.35	79	31.50	31.60	-68	52,857	-0.13%
2019/06/17	22	31.91	24	32.49	32.00	-2	53,956	0.00%
2019/06/14	33	32.38	23	32.76	31.80	10	54,160	0.02%
2019/06/13	26	32.52	42	33.12	32.60	-16	54,797	-0.03%
2019/06/12	80	33.06	27	33.43	32.95	53	54,846	0.10%
2019/06/11	49	33.18	89	32.66	33.50	-40	54,597	-0.07%
2019/06/10	51	30.66	64	30.16	31.00	-13	53,189	-0.02%
2019/06/06	16	28.35	18	28.67	28.65	-2	52,550	0.00%
2019/06/05	13	29.57	11	30.15	28.70	2	52,461	0.00%
2019/06/04	22	29.52	28	29.29	29.45	-6	52,060	-0.01%
2019/06/03	24	28.83	17	29.14	28.70	7	52,433	0.01%
2019/05/31	46	29.68	40	28.97	29.95	6	52,430	0.01%
2019/05/30	81	28.65	39	29.07	28.60	42	52,743	0.08%
2019/05/29	1	27.30	80	28.28	28.65	-79	52,975	-0.15%
2019/05/28	48	28.07	10	28.36	28.00	38	52,718	0.07%
2019/05/27	12.7	28.17	14	28.38	28.15	-1.3	52,957	0.00%
2019/05/24	58	28.23	10	28.52	28.00	48	52,971	0.09%
2019/05/23	46	28.19	36	29.23	28.30	10	52,209	0.02%
2019/05/22	42	31.11	39	31.80	30.45	3	51,339	0.01%
2019/05/21	66.2	30.58	109	30.90	31.15	-42.8	50,851	-0.08%	大賣/
2019/05/20	38	30.67	15	31.00	30.45	23	50,485	0.05%
2019/05/17	71	32.86	86	32.70	31.60	-15	49,911	-0.03%
2019/05/16	76	35.90	36	35.91	34.70	40	48,884	0.08%
2019/05/15	131	36.64	87	36.60	37.50	44	48,004	0.09%	大買/
2019/05/14	64	35.43	43	35.34	35.00	21	47,407	0.04%
2019/05/13	71	35.21	56	35.33	35.80	15	47,291	0.03%
2019/05/10	41	34.80	85	35.20	34.40	-44	47,036	-0.09%
2019/05/09	9	34.32	3	35.10	33.80	6	46,479	0.01%
2019/05/08	14	35.42	3	35.35	35.60	11	46,563	0.02%
2019/05/07	11	34.55	28	34.63	34.55	-17	46,466	-0.04%
2019/05/06	14	32.59	1	32.90	33.05	13	46,278	0.03%
2019/05/03	0	0.00	10	34.75	34.80	-10	46,117	-0.02%
2019/05/02	5	34.40	6	34.39	34.40	-1	46,079	0.00%
2019/04/30	5	34.02	9	33.90	34.45	-4	46,322	-0.01%
2019/04/29	23	32.98	152	32.61	32.50	-129	45,976	-0.28%	大賣/鉅額交易
2019/04/26	10	36.35	0	0.00	36.05	10	45,347	0.02%
2019/04/25	13.5	37.03	11	37.70	37.95	2.5	44,961	0.01%
2019/04/24	6	37.68	30	37.73	37.95	-24	44,559	-0.05%
2019/04/23	20	36.45	2	36.58	36.25	18	44,060	0.04%
2019/04/22	25	37.97	24	37.85	37.60	1	44,178	0.00%
2019/04/19	10	37.49	17	38.48	37.60	-7	44,972	-0.02%
2019/04/18	10	37.54	5	38.02	37.00	5	44,786	0.01%
2019/04/17	17	37.97	13	37.67	37.55	4	46,337	0.01%
2019/04/16	128	38.46	26	38.21	37.25	102	46,299	0.22%	大買/鉅額交易
2019/04/15	6	36.75	7	36.72	37.10	-1	46,543	0.00%
2019/04/12	18	37.39	19	36.81	36.70	-1	47,031	0.00%
2019/04/11	17	36.87	38	36.99	36.25	-21	47,585	-0.04%
2019/04/10	78.1	36.88	34.1	36.27	36.00	44	47,233	0.09%
2019/04/09	112	36.90	157	38.23	36.35	-45	46,493	-0.10%	大買/大賣/
2019/04/08	28	37.24	13.2	38.05	39.25	14.9	46,201	0.03%
2019/04/03	42	34.70	47	35.03	36.05	-5	44,730	-0.01%
2019/04/02	26	32.54	3	32.67	32.95	23	43,720	0.05%
2019/04/01	46	31.78	46	30.58	32.30	0	43,301	0.00%
2019/03/29	7	29.89	13	29.54	29.60	-6	41,989	-0.01%
2019/03/28	32	29.74	58	29.25	29.90	-26	41,685	-0.06%
2019/03/27	3	29.30	5	29.41	29.65	-2	42,032	0.00%
2019/03/26	32	29.50	19	30.39	28.80	13	42,145	0.03%
2019/03/25	10	30.10	0	0.00	30.30	10	41,759	0.02%
2019/03/22	4	29.76	0.3	29.85	29.85	3.7	42,580	0.01%
2019/03/21	13	29.83	6	29.80	30.15	7	43,142	0.02%
2019/03/20	35	29.80	24	29.61	29.20	11	43,479	0.03%
2019/03/19	5	28.26	4	28.30	27.80	1	43,091	0.00%
2019/03/18	16	27.23	29	27.31	28.45	-13	43,621	-0.03%
2019/03/15	8	26.15	5	26.21	25.90	3	44,889	0.01%
2019/03/14	3	25.42	4	25.34	25.45	-1	45,411	0.00%
2019/03/13	2	25.00	6	24.87	24.90	-4	45,916	-0.01%
2019/03/12	1	25.00	1	25.00	24.80	0	46,127	0.00%
2019/03/11	2	24.65	2	24.60	24.40	0	46,637	0.00%
2019/03/08	2	24.80	8	24.73	24.90	-6	47,477	-0.01%
2019/03/07	4	25.28	9	25.42	25.25	-5	48,383	-0.01%
2019/03/06	5	24.65	7	24.81	24.65	-2	48,546	0.00%
2019/03/05	26	25.02	8	25.03	24.60	18	48,447	0.04%
2019/03/04	46	25.25	16	24.93	26.25	30	48,144	0.06%
2019/02/27	10	24.25	4	24.29	24.10	6	47,438	0.01%
2019/02/26	12	24.97	72	24.69	24.25	-60	47,534	-0.13%
2019/02/25	3	24.20	21	23.86	24.55	-18	47,565	-0.04%
2019/02/22	0	0.00	52	23.47	23.15	-52	47,565	-0.11%
2019/02/21	29	23.61	0	0.00	23.45	29	47,940	0.06%
2019/02/20	2	23.65	0	0.00	23.45	2	48,306	0.00%
2019/02/19	0	0.00	1	24.10	23.90	-1	49,978	0.00%
2019/02/18	20	24.55	75	24.54	23.70	-55	51,142	-0.11%
2019/02/15	6	24.05	9	24.07	24.20	-3	51,091	-0.01%
2019/02/14	0	0.00	5	24.30	24.20	-5	51,262	-0.01%
2019/02/13	27	24.10	10	24.19	24.10	17	51,254	0.03%
2019/02/12	2	23.65	19	23.87	23.50	-17	50,880	-0.03%
2019/02/11	8	23.18	14	23.11	23.25	-6	50,453	-0.01%
2019/01/30	0	0.00	9	22.95	22.50	-9	50,157	-0.02%
2019/01/29	2	22.60	26	22.55	22.85	-24	49,844	-0.05%
2019/01/28	2	22.15	286	22.19	22.35	-284	49,256	-0.58%	大賣/鉅額交易
2019/01/25	1	21.70	193	21.80	21.70	-192	48,865	-0.39%	大賣/鉅額交易
2019/01/24	61	21.61	2	21.72	21.60	59	48,687	0.12%
2019/01/23	43	21.09	2	21.20	21.15	41	48,309	0.08%
2019/01/22	84	21.84	6	21.46	21.35	78	48,270	0.16%
2019/01/21	3	22.25	0	0.00	22.10	3	48,107	0.01%
2019/01/18	5	21.82	251	22.02	22.15	-246	47,932	-0.51%	大賣/鉅額交易
2019/01/17	4	21.69	1	21.60	21.45	3	47,527	0.01%
2019/01/16	1	21.30	5	21.48	21.55	-4	47,486	-0.01%
2019/01/15	116	21.08	108	21.32	21.10	8	47,224	0.02%	大買/大賣/
2019/01/14	153	20.91	94	21.31	21.05	59	47,003	0.13%	大買/
2019/01/11	161.1	21.21	13	21.45	21.20	148.1	46,587	0.32%	大買/鉅額交易
2019/01/10	30	22.10	25	22.31	22.10	5	45,563	0.01%
2019/01/09	414	22.64	16	22.94	22.05	398	45,111	0.88%	大買/鉅額交易
2019/01/08	2	24.28	7	24.35	24.45	-5	43,553	-0.01%
2019/01/07	54	24.78	30	24.32	24.10	24	43,384	0.06%
2019/01/04	30	24.07	46	24.00	23.90	-16	42,886	-0.04%
2019/01/03	28	23.90	31	24.06	24.20	-3	42,612	-0.01%
2019/01/02	2	22.53	25	22.82	23.10	-23	42,096	-0.05%
2018/12/28	37	22.63	2	22.30	22.30	35	41,712	0.08%
2018/12/27	14	22.65	459	22.57	23.20	-445	41,775	-1.07%	大賣/鉅額交易
2018/12/26	145	21.78	20	21.73	21.20	125	40,818	0.31%	大買/鉅額交易
2018/12/25	237	22.15	99	22.24	22.05	138	40,503	0.34%	大買/鉅額交易
2018/12/24	13	22.89	38	23.24	23.45	-25	40,305	-0.06%
2018/12/22	196	22.48	4	22.65	22.60	192	40,166	0.48%	大買/鉅額交易
2018/12/21	36	22.57	431	23.00	22.90	-395	40,995	-0.96%	大賣/鉅額交易
2018/12/20	121	22.48	77	22.66	22.95	44	40,686	0.11%	大買/
2018/12/19	61	22.83	16	23.08	22.25	45	40,167	0.11%
2018/12/18	138	22.60	130	22.85	23.10	8	40,020	0.02%	大買/大賣/
2018/12/17	333	22.79	232	22.62	22.45	101	39,933	0.25%	大買/大賣/鉅額交易
2018/12/14	75	22.70	43.4	23.19	22.60	31.7	39,015	0.08%
2018/12/13	105	23.21	97	23.27	22.95	8	38,567	0.02%	大買/
2018/12/12	17	24.52	4	24.09	24.20	13	38,480	0.03%
2018/12/11	34	24.59	107	24.52	24.65	-73	39,611	-0.18%	大賣/
2018/12/10	122	24.76	287.1	23.95	24.45	-165.1	39,067	-0.42%	大買/大賣/鉅額交易
2018/12/07	1	22.25	51	23.08	23.35	-50	37,090	-0.13%
2018/12/06	25	21.66	7	21.57	21.25	18	36,201	0.05%
2018/12/05	23	22.62	5	22.40	22.90	18	35,368	0.05%
2018/12/04	166	22.40	93	22.84	22.55	73	35,143	0.21%	大買/
2018/12/03	108	22.30	109	22.77	22.75	-1	34,558	0.00%	大買/大賣/
2018/11/30	43	21.17	52	21.15	21.15	-9	33,688	-0.03%
2018/11/29	69	20.36	54	20.42	20.00	15	32,619	0.05%
2018/11/28	2	19.90	3.4	19.99	19.95	-1.4	32,253	0.00%
2018/11/27	3	19.68	199	19.22	20.00	-196	32,012	-0.61%	大賣/鉅額交易
2018/11/26	60	18.62	50	19.15	18.75	10	31,484	0.03%
2018/11/23	91	18.63	62	18.90	18.70	29	31,339	0.09%
2018/11/22	154	18.86	2	19.18	18.65	152	31,097	0.49%	大買/鉅額交易
2018/11/21	5	19.97	9	19.87	20.05	-4	30,694	-0.01%
2018/11/20	4	19.74	4	19.70	19.95	0	30,241	0.00%
2018/11/19	4	19.94	2	19.65	19.80	2	30,093	0.01%
2018/11/16	26	19.52	50	19.70	19.65	-24	30,298	-0.08%
2018/11/15	14	18.49	47	17.84	18.70	-33	28,350	-0.12%
2018/11/14	12	16.97	27	17.00	17.00	-15	26,927	-0.06%
2018/11/13	4	15.96	4	16.24	16.85	0	26,700	0.00%
2018/11/12	3	16.45	5	16.84	16.70	-2	26,521	-0.01%
2018/11/09	3	16.15	3	16.15	16.15	0	26,558	0.00%
2018/11/08	0	0.00	2	16.10	15.80	-2	26,801	-0.01%
2018/11/05	1	15.25	6	15.83	16.00	-5	27,724	-0.02%
2018/11/02	2	15.50	1	15.80	15.60	1	28,102	0.00%
2018/11/01	2	15.30	2	15.50	15.60	0	27,894	0.00%
2018/10/31	2	15.15	89	15.16	15.05	-87	27,747	-0.31%
2018/10/30	33	14.65	28	14.66	14.65	5	27,564	0.02%
2018/10/29	39	14.92	50	15.10	14.60	-11	27,263	-0.04%
2018/10/26	81	15.88	0	0.00	15.90	81	26,957	0.30%
2018/10/25	2	15.95	1	15.85	16.00	1	26,810	0.00%
2018/10/24	14	16.45	3	16.43	16.45	11	26,656	0.04%
2018/10/22	1	16.30	7	16.31	16.35	-6	26,571	-0.02%
2018/10/19	32	16.09	1	16.10	16.20	31	26,532	0.12%
2018/10/18	0.3	16.70	8	16.41	16.60	-7.7	26,337	-0.03%
2018/10/17	9	16.15	19	16.17	16.05	-10	26,163	-0.04%
2018/10/16	26	16.04	2	16.23	15.85	24	25,958	0.09%
2018/10/15	3	16.25	0	0.00	16.30	3	25,623	0.01%
2018/10/12	7	16.04	2	16.10	16.45	5	25,490	0.02%
2018/10/11	35	15.92	30	15.90	15.80	5	25,153	0.02%
2018/10/09	8	17.81	3	18.60	17.55	5	24,461	0.02%
2018/10/08	0	0.00	6	19.20	19.20	-6	23,636	-0.03%
2018/10/05	41	19.21	3	18.57	18.65	38	23,400	0.16%
2018/10/04	4	19.16	1	19.35	19.15	3	22,736	0.01%
2018/10/03	74	19.75	2	19.50	19.50	72	22,549	0.32%
2018/10/02	25	19.83	17	19.71	19.55	8	22,337	0.04%
2018/10/01	12	20.09	1	20.05	20.15	11	21,979	0.05%
2018/09/28	23	20.31	49	20.23	20.05	-26	21,947	-0.12%
2018/09/27	11	20.14	32	20.06	19.55	-21	21,033	-0.10%
2018/09/26	0.5	20.00	3	20.03	20.00	-2.5	20,762	-0.01%
2018/09/25	3	19.60	10	20.02	20.30	-7	20,528	-0.03%
2018/09/21	34	19.18	2	19.05	19.10	32	19,851	0.16%
2018/09/20	40	19.85	17	19.89	19.75	23	18,981	0.12%
2018/09/19	56	20.06	96	20.22	19.70	-40	18,655	-0.21%
2018/09/18	37	20.05	50	20.14	19.85	-13	18,040	-0.07%
2018/09/17	86	19.98	134	20.02	20.05	-48	17,160	-0.28%	大賣/
2018/09/14	44	18.82	73	18.77	19.00	-29	14,851	-0.20%
2018/09/13	1	18.15	1	18.15	18.15	0	14,092	0.00%
2018/09/12	4	17.95	44	17.95	18.15	-40	13,716	-0.29%
2018/09/11	0	0.00	127	17.50	17.70	-127	13,564	-0.94%	大賣/鉅額交易
2018/09/10	34	16.99	3	17.27	16.90	31	13,926	0.22%
2018/09/07	10	17.82	14	17.78	17.60	-4	15,843	-0.03%
2018/09/06	83.3	18.05	50	18.24	18.00	33.3	16,187	0.21%
2018/09/05	2	18.25	88	18.21	18.20	-86	16,433	-0.52%
2018/09/04	40	18.28	108	18.21	18.10	-68	16,252	-0.42%	大賣/
2018/09/03	3	17.90	0	0.00	17.75	3	15,655	0.02%
2018/08/31	13	17.60	1	17.65	17.60	12	15,537	0.08%
2018/08/30	61	17.80	0	0.00	17.80	61	15,546	0.39%
2018/08/29	35	17.85	39	18.11	17.85	-4	15,551	-0.03%
2018/08/28	145	18.00	9	18.12	18.00	136	15,641	0.87%	大買/鉅額交易
2018/08/27	15	17.91	3	18.20	17.95	12	15,741	0.08%
2018/08/24	17	17.80	0	0.00	18.00	17	15,638	0.11%
2018/08/23	16	17.93	47	18.00	18.20	-31	15,332	-0.20%
2018/08/21	14	16.91	2	16.90	17.15	12	14,688	0.08%
2018/08/20	63	17.13	11	17.54	17.00	52	14,688	0.35%
2018/08/17	17	18.04	17	17.80	17.60	0	14,521	0.00%
2018/08/16	1	17.85	44	17.70	17.85	-43	14,172	-0.30%
2018/08/15	5	17.65	5	17.25	17.25	0	13,676	0.00%
2018/08/14	1	17.40	28	17.35	17.40	-27	13,305	-0.20%
2018/08/13	33	17.17	31	17.33	17.10	2	13,070	0.02%
2018/08/10	9	16.71	0	0.00	16.65	9	12,408	0.07%
2018/08/09	29	16.68	28	16.65	17.00	1	12,170	0.01%
2018/08/08	0	0.00	9	16.10	16.10	-9	11,779	-0.08%
2018/08/06	6	16.05	29	16.16	16.15	-23	12,129	-0.19%
2018/08/03	25	15.98	18	15.99	16.10	7	12,175	0.06%
2018/08/02	3	15.95	0	0.00	15.95	3	12,278	0.02%
2018/07/31	7	16.35	0	0.00	16.25	7	12,376	0.06%
2018/07/30	20	16.26	10	16.35	16.40	10	12,401	0.08%
2018/07/27	1	16.50	1	16.70	16.70	0	12,434	0.00%
2018/07/23	0	0.00	6	16.38	16.40	-6	12,732	-0.05%
2018/07/20	0	0.00	5	16.45	16.40	-5	12,842	-0.04%
2018/07/19	1	16.55	1	16.55	16.45	0	13,167	0.00%
2018/07/18	1	16.20	3	16.40	16.35	-2	13,360	-0.01%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/16	0	0.00	3.2	16.24	16.20	-3.2	13,548	-0.02%
2018/07/13	6	16.11	0	0.00	16.20	6	13,757	0.04%
2018/07/12	3.2	16.02	12	16.10	16.10	-8.8	13,823	-0.06%
2018/07/11	17	15.85	1	15.90	15.90	16	13,831	0.12%
2018/07/10	1	15.95	0	0.00	15.95	1	13,873	0.01%
2018/07/09	2	15.50	0	0.00	15.50	2	13,935	0.01%
2018/07/06	1	15.60	0	0.00	15.40	1	14,054	0.01%
2018/07/05	0	0.00	12	16.00	16.15	-12	13,880	-0.09%
2018/07/04	7	15.88	8	15.85	15.85	-1	13,881	-0.01%
2018/07/03	20	15.90	0	0.00	15.80	20	13,830	0.14%
2018/06/29	0	0.00	5	16.31	16.30	-5	13,797	-0.04%
2018/06/28	10	16.13	0	0.00	16.10	10	13,784	0.07%
2018/06/26	2	16.48	17	16.54	16.40	-15	13,846	-0.11%
2018/06/25	17	16.98	15	16.90	16.90	2	13,926	0.01%
2018/06/22	10	16.95	0	0.00	16.90	10	14,169	0.07%
2018/06/21	21	17.15	15	17.16	17.10	6	14,225	0.04%
2018/06/20	11	17.23	11	17.20	17.20	0	14,345	0.00%
2018/06/19	34	17.73	11	17.40	17.40	23	14,405	0.16%
2018/06/15	124	18.64	34	18.92	17.70	90	14,212	0.63%	大買/
2018/06/14	14	17.50	51	17.35	17.70	-37	12,301	-0.30%
2018/06/13	2	17.35	7	17.39	17.15	-5	12,135	-0.04%
2018/06/12	1	17.10	2	17.05	17.05	-1	11,916	-0.01%
2018/06/11	3	17.10	0	0.00	17.10	3	12,169	0.02%
2018/06/08	15	17.12	0	0.00	17.15	15	12,277	0.12%
2018/06/05	20	17.35	14	17.38	17.25	6	12,917	0.05%
2018/06/04	13	17.07	0	0.00	17.60	13	13,377	0.10%
2018/06/01	10	16.85	0	0.00	16.80	10	13,253	0.08%
2018/05/31	1	16.80	11	17.00	16.80	-10	13,361	-0.07%
2018/05/30	1	16.90	0	0.00	16.80	1	13,572	0.01%
2018/05/29	3	17.05	27	17.10	17.05	-24	13,743	-0.17%
2018/05/28	0	0.00	1	17.45	17.40	-1	14,087	-0.01%
2018/05/25	28	17.43	0	0.00	17.20	28	14,339	0.20%
2018/05/24	2	17.40	1	17.45	17.40	1	14,560	0.01%
2018/05/21	1	17.35	5	17.64	17.65	-4	16,406	-0.02%
2018/05/18	4	17.24	55	17.05	17.05	-51	16,817	-0.30%
2018/05/17	60	17.65	65	17.50	17.50	-5	17,382	-0.03%
2018/05/16	76	17.53	75	17.50	17.50	1	17,687	0.01%
2018/05/15	15	17.35	3	17.42	17.35	12	18,190	0.07%
2018/05/14	75	17.22	80	17.15	17.15	-5	19,184	-0.03%
2018/05/11	76	17.39	61	17.17	17.15	15	19,930	0.08%
2018/05/10	1	17.40	2	17.35	17.35	-1	20,996	0.00%
2018/05/09	53	17.25	1	17.25	17.15	52	21,965	0.24%
2018/05/08	2	17.13	11	17.25	17.20	-9	24,181	-0.04%
2018/05/07	2	16.95	0	0.00	16.85	2	25,602	0.01%
2018/05/04	2	17.03	3	16.87	16.75	-1	27,077	0.00%
2018/05/03	2	17.18	2	17.20	17.25	0	28,152	0.00%
2018/05/02	5	17.15	1	17.05	17.05	4	29,687	0.01%
2018/04/30	0	0.00	1	17.00	16.80	-1	29,843	0.00%
2018/04/27	1	16.30	5	16.45	16.50	-4	30,038	-0.01%
2018/04/26	0	0.00	2	17.15	16.60	-2	30,253	-0.01%
2018/04/25	3	16.38	1	16.50	16.80	2	30,650	0.01%
2018/04/23	11	18.04	1	17.95	17.95	10	31,375	0.03%
2018/04/20	5	18.17	5	18.29	18.25	0	31,439	0.00%
2018/04/19	0	0.00	5	18.08	18.20	-5	31,528	-0.02%
2018/04/18	1	18.05	10	18.05	18.05	-9	31,638	-0.03%
2018/04/16	6	18.60	6	18.35	18.35	0	31,826	0.00%
2018/04/13	5	18.60	5	19.05	18.75	0	32,570	0.00%
2018/04/12	2	18.73	6	18.60	18.65	-4	32,799	-0.01%
2018/04/10	3	18.30	2	18.10	18.10	1	32,831	0.00%
2018/04/09	1	18.35	14	18.22	18.15	-13	32,971	-0.04%
2018/04/03	6	18.53	1	18.60	18.55	5	33,070	0.02%
2018/04/02	1	18.90	0	0.00	18.75	1	33,166	0.00%
2018/03/31	27	18.86	1	19.00	18.85	26	33,427	0.08%
2018/03/30	0	0.00	1	18.80	18.85	-1	33,583	0.00%
2018/03/29	13	19.22	2	18.95	18.85	11	33,733	0.03%
2018/03/28	7	19.42	5	19.22	19.20	2	33,833	0.01%
2018/03/27	13	19.22	15	19.56	19.65	-2	33,767	-0.01%
2018/03/26	2	19.00	0	0.00	18.90	2	33,654	0.01%
2018/03/23	21	18.60	2	18.68	18.70	19	33,972	0.06%
2018/03/22	0	0.00	2	19.70	19.20	-2	34,072	-0.01%
2018/03/21	49	20.08	11	19.85	19.95	38	34,411	0.11%
2018/03/20	0.5	20.05	0	0.00	20.05	0.5	34,540	0.00%
2018/03/19	7	19.93	6	20.01	19.80	1	34,878	0.00%
2018/03/16	0	0.00	1	20.00	19.75	-1	35,823	0.00%
2018/03/15	10	20.22	11	20.33	20.05	-1	36,500	0.00%
2018/03/14	0	0.00	8	19.95	19.85	-8	36,260	-0.02%
2018/03/13	1	20.15	36	20.35	20.15	-35	36,428	-0.10%
2018/03/12	21	19.96	0	0.00	19.85	21	36,767	0.06%
2018/03/09	2	19.50	1	19.60	19.55	1	36,757	0.00%
2018/03/08	26	19.60	57	19.69	19.80	-31	36,560	-0.08%
2018/03/07	0	0.00	2	19.23	19.10	-2	35,992	-0.01%
2018/03/06	2	19.18	0	0.00	19.25	2	35,838	0.01%
2018/03/05	4	19.23	3	19.15	18.80	1	35,853	0.00%
2018/03/02	12	19.74	0	0.00	19.55	12	35,579	0.03%
2018/03/01	39	20.36	35	20.17	20.15	4	35,353	0.01%
2018/02/27	14	20.13	0	0.00	20.20	14	34,992	0.04%
2018/02/26	5	20.10	20	19.95	19.90	-15	34,738	-0.04%
2018/02/23	16	20.61	3	20.27	20.20	13	34,638	0.04%
2018/02/22	15.5	20.15	41	20.51	20.60	-25.5	34,304	-0.07%
2018/02/21	25	19.73	6	19.71	19.90	19	33,667	0.06%
2018/02/12	12	19.44	16	19.28	18.50	-4	33,096	-0.01%
2018/02/09	12	18.50	0	0.00	19.00	12	32,711	0.04%
2018/02/08	4	19.05	3	18.80	18.70	1	32,221	0.00%
2018/02/07	6	19.78	2	19.83	19.35	4	31,995	0.01%
2018/02/06	62	19.55	8	19.72	19.05	54	31,452	0.17%
2018/02/05	5	20.53	4	20.51	21.00	1	30,419	0.00%
2018/02/02	6	20.84	11	20.97	20.90	-5	29,702	-0.02%
2018/02/01	25	21.23	23	21.10	21.10	2	28,889	0.01%
2018/01/31	33	20.63	20	20.67	21.20	13	28,550	0.05%
2018/01/30	35	19.85	32	19.86	19.60	3	26,485	0.01%
2018/01/29	18	19.19	29	19.20	19.80	-11	25,279	-0.04%
2018/01/26	9	19.07	10	18.97	18.55	-1	24,190	0.00%
2018/01/25	44	18.41	64	18.53	18.60	-20	23,074	-0.09%
2018/01/24	2	17.53	2	17.30	17.30	0	21,455	0.00%
2018/01/23	0	0.00	10	17.70	17.70	-10	21,151	-0.05%
2018/01/22	15	17.40	3	17.40	17.15	12	20,782	0.06%
2018/01/19	7	17.99	20.6	17.99	17.85	-13.6	20,467	-0.07%
2018/01/18	0	0.00	15	17.93	17.85	-15	19,948	-0.08%
2018/01/17	48	18.11	207	17.92	17.90	-159	19,607	-0.81%	大賣/鉅額交易
2018/01/16	103	17.30	14	17.38	17.55	89	18,760	0.47%	大買/
2018/01/15	62	17.40	6	17.25	17.10	56	18,568	0.30%
2018/01/12	1	17.40	59	17.50	17.50	-58	18,286	-0.32%
2018/01/11	1	16.95	2	17.28	17.30	-1	17,938	-0.01%
2018/01/10	7	17.13	19	16.90	16.85	-12	17,791	-0.07%
2018/01/09	46	17.42	115	17.53	17.30	-69	17,540	-0.39%	大賣/
2018/01/08	16	17.03	111.8	17.10	17.15	-95.8	16,729	-0.57%	大賣/
2018/01/04	109	16.59	1	16.65	16.65	108	16,125	0.67%	大買/鉅額交易
2018/01/03	2	16.80	25	16.70	16.60	-23	16,023	-0.14%
2018/01/02	9	16.36	5	16.60	16.80	4	15,821	0.03%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－18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－21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－22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-自由券商分點個股進出
第一金-自由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-自由 券商分點個股進出 第一金-自由 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-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析