欣興 (3037)-元富-宜蘭券商分點個股進出

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
2742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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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	4	178.12	0	0.00	176.00	4	17,232	0.02%
2024/05/02	5	178.00	0	0.00	178.00	5	17,587	0.03%
2024/04/30	1	182.00	1	186.00	182.00	0	17,726	0.00%
2024/04/29	1	182.00	0	0.00	184.00	1	17,823	0.01%
2024/04/26	8	183.13	2.5	182.11	182.50	5.5	18,070	0.03%
2024/04/25	8	187.63	4.6	187.61	184.00	3.4	18,192	0.02%
2024/04/24	1	185.50	3	185.68	187.00	-2	17,703	-0.01%
2024/04/23	0.1	170.50	1	172.00	170.00	-0.9	17,511	-0.01%
2024/04/22	4	168.13	0	0.00	167.50	4	17,483	0.02%
2024/04/19	4.5	171.06	0	0.00	170.00	4.5	17,462	0.03%
2024/04/18	3	178.83	5	179.30	178.50	-2	17,256	-0.01%
2024/04/17	7.1	177.13	2	178.25	179.00	5.1	17,275	0.03%
2024/04/16	1.2	178.07	0.1	178.50	177.00	1.1	17,189	0.01%
2024/04/15	7.2	182.93	0	0.00	182.50	7.2	17,092	0.04%
2024/04/12	0	191.00	0	0.00	194.00	0	16,828	0.00%
2024/04/09	3.1	197.27	28	195.14	193.50	-25	17,147	-0.15%
2024/04/08	0.1	199.00	4.1	197.02	199.00	-4	17,073	-0.02%
2024/04/03	2	192.50	1	192.00	192.00	1	16,814	0.01%
2024/04/02	4	194.00	8	194.25	193.50	-4	16,766	-0.02%
2024/04/01	12.1	194.87	10	194.00	193.00	2.1	16,727	0.01%
2024/03/29	0.1	192.50	0.1	191.50	191.00	-0.1	16,622	0.00%
2024/03/28	0	190.00	2	190.50	190.00	-2	16,502	-0.01%
2024/03/27	0.1	189.71	5	189.50	191.50	-4.9	16,503	-0.03%
2024/03/26	6.1	192.65	2	195.00	190.00	4.1	16,579	0.02%
2024/03/25	2.1	198.47	3	196.17	198.00	-0.9	16,372	-0.01%
2024/03/22	1	196.50	2.4	198.08	200.00	-1.4	16,352	-0.01%
2024/03/21	4	199.50	10.1	200.24	200.00	-6.1	16,283	-0.04%
2024/03/20	6	197.67	19	196.42	196.50	-13	16,104	-0.08%
2024/03/19	5	193.30	4.3	193.33	192.50	0.7	15,743	0.00%
2024/03/18	1	182.50	4	185.39	187.00	-3	15,167	-0.02%
2024/03/15	2	174.51	0	0.00	172.00	2	14,782	0.01%
2024/03/14	0.1	178.50	0	0.00	177.50	0.1	14,960	0.00%
2024/03/13	0	0.00	0	180.50	177.50	0	14,974	0.00%
2024/03/11	0	0.00	0.3	175.00	177.00	-0.3	14,746	0.00%
2024/03/08	1	172.00	1	176.00	173.50	0	14,819	0.00%
2024/03/07	2	173.25	1.6	174.48	172.50	0.5	14,725	0.00%
2024/03/06	0.2	174.50	3.2	174.03	174.00	-3	14,683	-0.02%
2024/03/05	1	178.53	1	178.50	178.00	0	14,731	0.00%
2024/03/04	2	180.50	2.2	180.48	180.50	-0.2	14,948	0.00%
2024/02/29	3.1	176.65	2	176.00	179.50	1.1	14,991	0.01%
2024/02/27	25.5	182.00	16.2	179.20	179.00	9.3	14,636	0.06%
2024/02/26	23	194.72	14.5	194.73	196.00	8.5	13,782	0.06%
2024/02/23	2	192.50	22	190.05	188.00	-20	13,574	-0.15%
2024/02/22	24	188.50	3	190.17	189.00	21	13,899	0.15%
2024/02/21	6	190.25	1	190.00	189.50	5	13,926	0.04%
2024/02/20	4	191.88	13	189.15	190.50	-9	13,945	-0.06%
2024/02/19	3	191.83	24.1	187.22	192.50	-21.1	13,727	-0.15%
2024/02/16	1	182.00	0	0.00	182.00	1	13,206	0.01%
2024/02/15	0	178.00	12.6	178.85	180.50	-12.6	13,208	-0.10%
2024/02/05	0.2	177.50	25	177.20	176.50	-24.8	13,201	-0.19%
2024/02/02	10	180.00	3	179.17	180.00	7	13,273	0.05%
2024/01/31	1	176.00	1	177.00	176.00	0	13,263	0.00%
2024/01/30	0	0.00	1	180.00	178.00	-1	13,303	-0.01%
2024/01/29	1	177.50	8.6	177.29	178.00	-7.6	13,226	-0.06%
2024/01/26	13	173.65	1	172.00	171.50	12	13,187	0.09%
2024/01/25	7	175.00	4	175.61	175.50	3	13,195	0.02%
2024/01/24	2	170.25	0	0.00	169.50	2	12,861	0.02%
2024/01/23	2	171.50	2	174.50	174.50	0	12,765	0.00%
2024/01/22	22	173.86	24.6	172.90	175.00	-2.6	12,782	-0.02%
2024/01/19	19	167.74	17	166.21	169.50	2	12,792	0.02%
2024/01/18	4.3	157.23	3	157.00	157.00	1.3	12,858	0.01%
2024/01/17	3	159.17	0	0.00	158.50	3	12,936	0.02%
2024/01/15	2	159.00	1	160.50	159.50	1	13,188	0.01%
2024/01/12	2.1	159.52	10	160.00	159.00	-7.9	13,212	-0.06%
2024/01/11	12.1	160.50	0	0.00	160.50	12.1	13,277	0.09%
2024/01/10	1	162.00	0	0.00	162.50	1	13,469	0.01%
2024/01/09	0	0.00	1	164.00	162.50	-1	13,506	-0.01%
2024/01/08	0	163.00	1	161.00	161.00	-1	13,686	-0.01%
2024/01/05	4	163.23	0	0.00	160.00	4	13,824	0.03%
2024/01/04	5	166.29	4	167.00	164.50	1	13,724	0.01%
2024/01/03	1.1	170.96	0	0.00	170.00	1.1	13,823	0.01%
2024/01/02	2	172.75	0	0.00	173.00	2	13,782	0.01%
2023/12/29	3	175.00	0	0.00	176.00	3	13,827	0.02%
2023/12/28	3	176.50	0	0.00	175.50	3	13,892	0.02%
2023/12/27	0	0.00	3.9	178.13	178.00	-3.9	13,959	-0.03%
2023/12/26	5	178.00	1	177.50	177.50	4	14,136	0.03%
2023/12/25	0.7	176.50	0	0.00	175.00	0.7	14,217	0.00%
2023/12/22	1	175.50	0	0.00	175.00	1	14,389	0.01%
2023/12/21	1	178.00	5	178.20	179.00	-4	14,380	-0.03%
2023/12/20	5	174.20	0	0.00	173.00	5	14,324	0.03%
2023/12/19	2.1	174.26	0	0.00	174.50	2.1	14,450	0.01%
2023/12/18	2	180.23	1	177.50	176.00	1	14,520	0.01%
2023/12/15	2	180.25	11.6	181.91	182.00	-9.6	14,636	-0.07%
2023/12/14	0	0.00	6.2	179.95	180.50	-6.2	14,685	-0.04%
2023/12/13	1	176.00	1	176.01	177.00	0	14,720	0.00%
2023/12/12	3.1	177.82	0.6	176.50	176.00	2.5	15,164	0.02%
2023/12/11	9	180.67	13	178.88	178.00	-4	15,193	-0.03%
2023/12/08	1	174.50	3.2	173.69	174.50	-2.2	14,950	-0.01%
2023/12/07	1	169.50	9	169.00	168.50	-8	15,016	-0.05%
2023/12/06	1	171.50	0	0.00	170.00	1	15,083	0.01%
2023/12/05	0	172.50	1	172.00	171.50	-1	15,110	-0.01%
2023/12/04	1	175.00	3	175.67	177.00	-2	14,993	-0.01%
2023/12/01	2	177.25	29	176.03	176.00	-27	14,991	-0.18%
2023/11/30	7	174.79	27	174.85	177.00	-20	14,954	-0.13%
2023/11/29	3	174.33	4.2	174.39	175.00	-1.2	14,807	-0.01%
2023/11/28	1	170.50	3	170.50	170.00	-2	14,628	-0.01%
2023/11/27	1	165.50	1	165.50	164.50	0	14,593	0.00%
2023/11/23	2	168.00	1	168.00	168.00	1	15,109	0.01%
2023/11/22	3	169.50	20	170.05	171.00	-17	15,101	-0.11%
2023/11/21	14.2	168.32	22.1	167.34	168.50	-7.9	15,184	-0.05%
2023/11/20	2	159.75	5.2	161.12	160.00	-3.2	15,423	-0.02%
2023/11/17	1	158.00	1	158.00	159.00	0	15,336	0.00%
2023/11/15	0	0.00	7	155.36	154.50	-7	15,352	-0.05%
2023/11/13	1	156.00	3.1	155.03	156.00	-2.1	15,446	-0.01%
2023/11/10	3	151.00	0	0.00	151.00	3	15,571	0.02%
2023/11/09	0	0.00	1	153.50	154.50	-1	15,603	-0.01%
2023/11/08	1	154.50	5	154.80	154.50	-4	15,739	-0.03%
2023/11/07	4.1	153.51	4	154.50	153.50	0.1	15,824	0.00%
2023/11/06	4	157.25	3	157.17	158.00	1	16,019	0.01%
2023/11/03	1	154.50	20	153.28	155.50	-19	16,388	-0.12%
2023/11/02	12	150.79	19	148.87	151.00	-7	16,370	-0.04%
2023/11/01	13	144.38	2	145.50	144.50	11	16,377	0.07%
2023/10/31	4.1	144.51	1	146.50	143.00	3.1	16,639	0.02%
2023/10/30	5.5	146.23	2	146.75	145.50	3.5	17,143	0.02%
2023/10/27	2	150.00	2	151.25	147.00	0	17,194	0.00%
2023/10/26	4.7	150.38	3	149.00	149.00	1.7	17,353	0.01%
2023/10/25	2.1	157.12	5	159.60	157.00	-2.9	17,380	-0.02%
2023/10/24	5.1	154.70	2	156.75	157.00	3.1	17,972	0.02%
2023/10/20	4	156.75	2	157.25	161.00	2	19,659	0.01%
2023/10/19	3.1	157.21	6	158.08	160.00	-2.9	20,246	-0.01%
2023/10/18	22	161.18	4.2	160.52	160.00	17.8	20,714	0.09%
2023/10/17	5	167.70	7	168.50	166.50	-2	21,177	-0.01%
2023/10/16	10.1	163.75	3	166.17	164.50	7.1	22,565	0.03%
2023/10/13	5.1	169.39	5	169.00	169.00	0.1	23,739	0.00%
2023/10/12	2	171.51	6	171.50	171.50	-4	24,128	-0.02%
2023/10/11	14	171.96	2	175.50	171.50	12	24,906	0.05%
2023/10/06	3.1	172.66	2	171.75	172.50	1.1	25,550	0.00%
2023/10/05	6.3	173.68	1	174.50	172.50	5.3	25,793	0.02%
2023/10/04	7.2	172.94	2	173.25	174.00	5.2	25,809	0.02%
2023/10/03	6.1	177.48	2	178.00	175.50	4.1	25,840	0.02%
2023/10/02	3	178.00	4	179.75	178.50	-1	26,042	0.00%
2023/09/28	3	175.00	3	174.67	173.50	0	26,337	0.00%
2023/09/27	10.1	172.81	13	173.69	173.50	-3	26,484	-0.01%
2023/09/26	1.1	177.00	1	179.00	176.00	0.1	26,457	0.00%
2023/09/25	10	178.25	0	0.00	178.50	10	26,596	0.04%
2023/09/22	10	176.90	1	179.00	181.00	9	26,579	0.03%
2023/09/21	16	180.75	13	180.00	180.50	3	26,499	0.01%
2023/09/20	53.1	184.89	0	0.00	183.50	53.1	26,558	0.20%
2023/09/19	12	189.17	5	189.70	188.50	7	26,571	0.03%
2023/09/18	5	186.90	2	185.00	184.50	3	26,467	0.01%
2023/09/15	5	189.90	26	190.17	190.50	-21	26,386	-0.08%
2023/09/14	1	185.00	18	187.00	186.00	-17	26,171	-0.07%
2023/09/13	6	182.08	4	182.75	181.50	2	26,200	0.01%
2023/09/12	1	183.00	1	186.00	185.00	0	26,428	0.00%
2023/09/11	2	179.50	1	181.50	179.50	1	26,684	0.00%
2023/09/08	2	181.50	0	0.00	181.00	2	26,828	0.01%
2023/09/06	2	186.25	2	186.00	187.00	0	27,500	0.00%
2023/09/05	1	185.50	3	186.00	186.50	-2	27,786	-0.01%
2023/09/04	0	0.00	1	184.00	185.00	-1	28,511	0.00%
2023/09/01	4	182.50	0	0.00	182.00	4	28,870	0.01%
2023/08/31	2	185.25	3	185.33	185.50	-1	29,026	0.00%
2023/08/30	12	185.17	24	185.85	184.00	-12	29,139	-0.04%
2023/08/29	17	183.26	10	182.85	184.00	7	29,237	0.02%
2023/08/28	15	177.40	0	0.00	176.00	15	29,112	0.05%
2023/08/25	12	181.87	1	179.50	179.50	11	29,448	0.04%
2023/08/24	4	188.75	29.8	184.56	189.00	-25.8	29,388	-0.09%
2023/08/23	1	176.50	3	175.50	177.00	-2	29,334	-0.01%
2023/08/22	8	173.50	3.1	175.71	176.00	4.9	30,062	0.02%
2023/08/21	2	174.00	1	172.50	172.50	1	31,063	0.00%
2023/08/18	4	177.88	46	178.53	174.50	-42	31,230	-0.13%
2023/08/17	45	179.32	53.1	178.04	180.50	-8.1	31,514	-0.03%
2023/08/16	61	177.07	3	178.67	178.00	58	31,889	0.18%
2023/08/15	21	175.05	23	175.83	175.50	-2	31,957	-0.01%
2023/08/14	2	169.25	15	170.00	170.50	-13	32,426	-0.04%
2023/08/11	5.2	175.96	0	0.00	174.50	5.2	32,885	0.02%
2023/08/10	13	178.23	2	178.75	177.00	11	33,081	0.03%
2023/08/09	4.5	184.33	13	185.23	184.00	-8.5	33,007	-0.03%
2023/08/08	4	179.13	1.5	179.00	178.50	2.5	32,919	0.01%
2023/08/07	5.1	179.63	4.1	180.78	182.00	1	33,012	0.00%
2023/08/04	5	175.81	8	177.00	177.50	-3	33,076	-0.01%
2023/08/02	25.1	182.03	7.1	185.55	180.00	18	33,196	0.05%
2023/08/01	6.2	186.44	8	187.38	186.00	-1.8	33,560	-0.01%
2023/07/31	13.3	186.11	3	186.33	184.50	10.3	33,969	0.03%
2023/07/28	15.5	189.81	61	188.40	191.00	-45.5	33,919	-0.13%
2023/07/27	71	191.33	15	190.83	190.50	56	33,959	0.16%
2023/07/26	10	199.65	19.6	201.23	197.50	-9.6	33,805	-0.03%
2023/07/25	36.2	201.38	36.2	197.94	195.50	0.1	33,790	0.00%
2023/07/24	26.1	198.82	8	197.87	199.50	18.1	32,927	0.05%
2023/07/21	19.1	190.30	14	190.57	190.50	5.1	32,768	0.02%
2023/07/20	72	198.88	56	198.18	196.50	16	32,526	0.05%
2023/07/19	49.1	203.59	43	201.18	203.00	6.1	32,017	0.02%
2023/07/18	80	196.67	56	193.54	200.00	24	30,787	0.08%
2023/07/17	13	186.12	85	183.30	182.00	-72	29,625	-0.24%
2023/07/14	75	184.35	45	184.37	187.00	30	29,371	0.10%
2023/07/13	28	174.96	28.4	175.74	175.50	-0.4	28,676	0.00%
2023/07/12	23.5	170.50	9	170.17	171.00	14.5	27,913	0.05%
2023/07/11	16	170.13	5	168.90	169.00	11	27,712	0.04%
2023/07/10	4	168.63	8	170.63	167.00	-4	27,827	-0.01%
2023/07/07	9	169.72	1	169.00	170.00	8	27,843	0.03%
2023/07/06	11.3	169.99	6	173.92	169.00	5.3	27,676	0.02%
2023/07/05	4.1	182.10	1	182.00	178.00	3.1	27,240	0.01%
2023/07/04	2.2	180.50	9	179.33	180.00	-6.8	27,075	-0.03%
2023/07/03	3.1	178.40	1	179.00	179.50	2.1	27,204	0.01%
2023/06/30	2.2	172.83	8	174.44	176.00	-5.8	27,500	-0.02%
2023/06/29	1	175.50	0.3	173.50	174.00	0.8	28,041	0.00%
2023/06/28	7.3	172.54	0	0.00	173.00	7.3	28,063	0.03%
2023/06/27	16	179.47	9.2	176.49	177.00	6.9	28,482	0.02%
2023/06/26	5	180.70	0	0.00	180.00	5	28,569	0.02%
2023/06/21	23	188.74	2	187.50	187.00	21	29,175	0.07%
2023/06/20	1	187.50	6.1	187.68	188.50	-5.1	29,637	-0.02%
2023/06/19	7	188.21	7	186.64	185.50	0	29,823	0.00%
2023/06/16	11	187.50	23	186.09	189.50	-12	30,056	-0.04%
2023/06/15	13	184.88	10	185.25	186.50	3	29,855	0.01%
2023/06/14	8.2	179.22	17	180.12	180.50	-8.8	29,629	-0.03%
2023/06/13	15.5	178.19	12.6	179.01	180.00	2.9	29,512	0.01%
2023/06/12	4	171.63	2	171.25	172.50	2	29,054	0.01%
2023/06/09	7	168.93	10	170.45	171.50	-3	28,957	-0.01%
2023/06/08	16.4	169.26	6	167.83	167.00	10.4	28,788	0.04%
2023/06/07	11.5	175.37	3	176.17	176.00	8.5	28,229	0.03%
2023/06/06	9.8	179.20	3	177.50	177.00	6.8	28,025	0.02%
2023/06/05	3.1	182.94	4	181.88	181.00	-0.9	28,021	0.00%
2023/06/02	9.1	182.07	3.1	182.33	182.00	6.1	27,967	0.02%
2023/06/01	5	179.50	7	180.64	181.00	-2	27,935	-0.01%
2023/05/31	10	180.15	0	0.00	180.50	10	28,316	0.04%
2023/05/30	7	179.14	1	179.50	180.00	6	28,128	0.02%
2023/05/29	19.1	182.55	11	185.18	182.50	8	28,229	0.03%
2023/05/26	12	188.42	6.3	189.64	185.50	5.7	28,279	0.02%
2023/05/25	6	178.50	21	178.35	180.50	-15	27,771	-0.05%
2023/05/24	3	165.00	0	0.00	167.50	3	26,934	0.01%
2023/05/23	3.3	165.39	16	165.38	167.00	-12.7	26,869	-0.05%
2023/05/22	12	163.23	19	161.76	161.00	-7	26,560	-0.03%
2023/05/19	1	168.50	10	169.50	170.00	-9	26,206	-0.03%
2023/05/18	7	169.86	14	170.29	167.50	-7	26,351	-0.03%
2023/05/17	2	163.50	9	164.06	165.00	-7	26,099	-0.03%
2023/05/16	6	160.25	12	161.00	161.00	-6	25,638	-0.02%
2023/05/15	3	157.50	1	157.00	156.00	2	25,354	0.01%
2023/05/12	2	158.00	18	156.81	160.00	-16	25,345	-0.06%
2023/05/11	0	0.00	2	159.00	156.00	-2	25,166	-0.01%
2023/05/10	2	157.00	1	156.00	158.00	1	25,089	0.00%
2023/05/09	9	159.17	1	160.00	160.50	8	25,096	0.03%
2023/05/08	11	158.95	23	160.22	161.00	-12	25,088	-0.05%
2023/05/05	2	152.00	15.1	151.46	152.50	-13.1	24,541	-0.05%
2023/05/04	1	145.50	6.2	147.27	148.50	-5.2	24,440	-0.02%
2023/05/03	6	144.92	19.3	146.21	147.00	-13.3	24,546	-0.05%
2023/05/02	9	146.39	26	144.52	143.50	-17	24,416	-0.07%
2023/04/28	4	143.38	25.5	143.65	145.00	-21.5	24,457	-0.09%
2023/04/27	7.2	136.71	10	136.00	136.50	-2.8	23,763	-0.01%
2023/04/26	13	138.69	6.1	138.92	139.00	7	23,835	0.03%
2023/04/25	2.1	135.78	4	139.14	135.00	-2	23,701	-0.01%
2023/04/24	3	138.83	11.2	138.54	139.50	-8.2	23,545	-0.03%
2023/04/21	18	136.78	7.1	137.16	136.50	10.9	23,472	0.05%
2023/04/20	8	134.88	4	135.63	135.50	4	23,368	0.02%
2023/04/19	5.5	134.36	14	133.79	132.50	-8.5	23,543	-0.04%
2023/04/18	13.1	137.69	5	138.50	136.50	8.1	23,617	0.03%
2023/04/17	2.1	139.21	0	0.00	139.00	2.1	23,761	0.01%
2023/04/14	16.2	139.01	2	140.00	139.00	14.2	23,949	0.06%
2023/04/13	5.3	140.12	1	139.50	139.50	4.3	23,954	0.02%
2023/04/12	5	142.50	1	142.50	142.00	4	23,932	0.02%
2023/04/11	8	144.94	2	143.75	143.00	6	23,978	0.03%
2023/04/10	3	143.33	6	143.50	144.50	-3	24,062	-0.01%
2023/04/07	3	144.83	4	145.13	144.50	-1	24,146	0.00%
2023/04/06	8	144.25	6	143.33	144.00	2	24,192	0.01%
2023/03/31	4	148.63	13.1	148.89	147.50	-9.1	24,432	-0.04%
2023/03/30	8	145.31	32.1	146.68	147.50	-24.1	24,442	-0.10%
2023/03/29	13	140.38	4	140.50	140.50	9	24,829	0.04%
2023/03/28	18.1	141.30	10	139.20	138.50	8.1	25,628	0.03%
2023/03/27	16	145.97	16	146.97	145.50	0	25,225	0.00%
2023/03/24	38.1	148.96	39	148.64	148.00	-0.9	25,244	0.00%
2023/03/23	16	145.28	116.1	142.47	146.00	-100.1	24,511	-0.41%	大賣/
2023/03/22	19	140.84	5	140.59	140.00	14	24,185	0.06%
2023/03/21	6	138.42	9.2	138.39	138.50	-3.2	24,170	-0.01%
2023/03/20	1	134.00	63.1	135.52	135.50	-62.1	23,881	-0.26%
2023/03/17	60	132.50	3	132.83	134.00	57	24,105	0.24%
2023/03/16	3	129.17	1	130.50	129.50	2	24,434	0.01%
2023/03/15	0	131.50	2	132.50	131.00	-2	25,342	-0.01%
2023/03/14	2	130.50	0	0.00	130.50	2	25,725	0.01%
2023/03/13	1.1	130.45	2	131.50	133.50	-1	26,381	0.00%
2023/03/10	4.1	132.88	3	132.17	131.50	1.1	26,488	0.00%
2023/03/09	6	136.92	1	137.00	136.00	5	27,683	0.02%
2023/03/08	7	137.07	3	137.50	137.00	4	27,666	0.01%
2023/03/07	4	135.88	1	136.50	136.50	3	27,869	0.01%
2023/03/06	0	0.00	13	138.34	138.50	-13	27,852	-0.05%
2023/03/03	13.8	137.28	22	137.50	136.50	-8.3	28,013	-0.03%
2023/03/02	4	131.13	8	132.38	134.00	-4	27,673	-0.01%
2023/03/01	5	128.59	12.2	131.33	131.50	-7.2	27,695	-0.03%
2023/02/24	23.2	128.92	17	129.65	128.00	6.2	27,536	0.02%
2023/02/23	21.1	133.91	5	134.80	134.00	16.1	27,064	0.06%
2023/02/22	9.1	134.56	8	135.00	133.50	1.1	27,349	0.00%
2023/02/21	4.2	137.75	0	0.00	137.50	4.2	27,513	0.02%
2023/02/20	1	136.50	1	136.50	136.50	0	27,910	0.00%
2023/02/17	2	136.25	1	136.50	136.00	1	28,466	0.00%
2023/02/16	19	137.84	12.1	137.92	138.50	6.9	29,275	0.02%
2023/02/15	2.2	135.59	10	133.81	137.50	-7.8	30,468	-0.03%
2023/02/14	2	131.00	2	131.00	131.50	0	30,890	0.00%
2023/02/13	0	0.00	3	129.00	128.50	-3	32,245	-0.01%
2023/02/10	6	130.92	4	129.13	129.00	2	33,137	0.01%
2023/02/09	2	132.75	2	132.00	132.50	0	33,431	0.00%
2023/02/08	58	131.41	3	131.50	131.50	55	33,774	0.16%
2023/02/07	6	129.83	0	0.00	130.00	6	33,943	0.02%
2023/02/06	18.1	130.37	32	130.30	129.00	-13.9	34,204	-0.04%
2023/02/03	3	137.50	1	137.50	137.00	2	34,062	0.01%
2023/02/02	54	143.39	1.1	143.45	143.50	52.9	34,277	0.15%
2023/02/01	6	140.75	4.1	141.24	141.50	1.9	34,457	0.01%
2023/01/31	2	135.50	5.1	136.01	136.50	-3.1	34,564	-0.01%
2023/01/30	5	130.00	27.1	132.63	136.00	-22.1	35,279	-0.06%
2023/01/17	19	126.68	0	0.00	127.00	19	35,331	0.05%
2023/01/16	8	128.63	4	129.25	128.00	4	36,209	0.01%
2023/01/13	4	127.00	5.2	128.50	126.00	-1.2	36,404	0.00%
2023/01/12	2	127.00	6	127.17	125.00	-4	36,934	-0.01%
2023/01/11	2	128.50	2.2	127.91	128.00	-0.2	37,413	0.00%
2023/01/10	7	126.00	13	126.08	126.50	-6	37,953	-0.02%
2023/01/09	5	125.30	7.3	126.17	127.50	-2.3	38,592	-0.01%
2023/01/06	21	122.86	17	120.77	123.00	4	38,463	0.01%
2023/01/05	16	118.34	4	119.25	119.00	12	38,437	0.03%
2023/01/04	11.5	119.33	5	119.80	120.00	6.5	38,524	0.02%
2023/01/03	1	122.00	5	121.00	122.00	-4	38,642	-0.01%
2022/12/30	12	120.71	5	120.00	120.00	7	38,893	0.02%
2022/12/29	5	121.20	1	118.50	121.50	4	38,945	0.01%
2022/12/28	11	120.23	2	122.00	120.00	9	39,277	0.02%
2022/12/27	2	124.00	1	122.54	122.50	1	39,633	0.00%
2022/12/26	4	122.25	6	122.83	123.00	-2	39,842	-0.01%
2022/12/23	8.1	122.59	28	122.82	125.00	-19.9	40,196	-0.05%
2022/12/22	27.1	122.59	4	121.88	122.00	23.1	40,091	0.06%
2022/12/21	5.3	121.97	1	120.50	120.50	4.3	40,102	0.01%
2022/12/20	20.5	129.31	13	130.12	126.50	7.5	39,454	0.02%
2022/12/19	10	141.00	4	140.00	140.50	6	38,921	0.02%
2022/12/16	19.1	142.40	8	142.63	142.00	11.1	38,881	0.03%
2022/12/15	9	147.00	1	147.50	149.00	8	38,834	0.02%
2022/12/14	5	146.80	16	146.59	147.50	-11	38,939	-0.03%
2022/12/13	11.1	147.32	1	146.00	146.00	10.1	39,001	0.03%
2022/12/12	0	0.00	12	148.63	150.00	-12	38,827	-0.03%
2022/12/09	2	150.75	6	149.08	149.50	-4	39,005	-0.01%
2022/12/08	23.6	149.64	8	148.06	149.50	15.6	38,854	0.04%
2022/12/07	89.9	155.19	222	156.09	150.00	-132.1	38,833	-0.34%	大賣/鉅額交易
2022/12/06	8	165.06	12	165.25	163.00	-4	38,234	-0.01%
2022/12/05	9	166.00	7.1	164.81	166.00	1.9	38,054	0.00%
2022/12/02	54	160.49	2	160.00	160.50	52	37,559	0.14%
2022/12/01	370	161.82	277.1	160.96	159.50	92.9	37,807	0.25%	大買/大賣/
2022/11/30	13	154.85	15	152.43	155.50	-2	36,551	-0.01%
2022/11/29	26.1	151.72	6	151.25	151.00	20.1	36,655	0.05%
2022/11/28	2.1	155.26	4	154.75	155.50	-1.9	36,801	-0.01%
2022/11/25	154	158.48	156	157.51	156.50	-2	37,569	-0.01%	大買/大賣/
2022/11/24	3	155.17	3	154.33	157.50	0	37,308	0.00%
2022/11/23	9	155.28	54	154.95	153.50	-45	37,153	-0.12%
2022/11/22	11	156.64	42	156.82	156.00	-31	37,179	-0.08%
2022/11/21	80	156.06	1	157.00	157.00	79	37,057	0.21%
2022/11/18	193	157.91	191	156.59	154.00	2	36,990	0.01%	大買/大賣/
2022/11/17	3	161.17	264	158.75	158.50	-261	36,745	-0.71%	大賣/鉅額交易
2022/11/16	285	160.28	206	158.27	161.50	79	36,811	0.21%	大買/大賣/
2022/11/15	54	160.93	16.1	158.25	161.00	37.9	36,767	0.10%
2022/11/14	81	158.25	19.2	159.50	158.50	61.8	36,487	0.17%
2022/11/11	141	158.56	374.4	160.91	158.00	-233.4	35,903	-0.65%	大買/大賣/鉅額交易
2022/11/10	130	146.73	114	144.79	147.00	16	34,562	0.05%	大買/大賣/
2022/11/09	111	144.82	25.5	140.92	145.00	85.5	34,019	0.25%	大買/
2022/11/08	221	133.35	79.1	133.03	133.00	141.9	33,249	0.43%	大買/鉅額交易
2022/11/07	123	128.74	308	128.01	128.00	-185	32,763	-0.56%	大買/大賣/鉅額交易
2022/11/04	102	128.95	113	127.06	129.00	-11	32,663	-0.03%	大買/大賣/
2022/11/03	109	127.45	117.1	126.15	127.50	-8.1	32,429	-0.03%	大買/大賣/
2022/11/02	52	127.50	27	127.28	127.50	25	32,426	0.08%
2022/11/01	3	124.67	2	124.25	125.00	1	32,127	0.00%
2022/10/31	16	125.06	13	124.81	124.50	3	32,406	0.01%
2022/10/28	162	120.52	121	120.05	122.50	41	32,386	0.13%	大買/大賣/
2022/10/27	109	120.20	34	119.24	120.50	75	32,343	0.23%	大買/
2022/10/26	183.1	120.33	166	118.78	118.50	17.1	32,566	0.05%	大買/大賣/
2022/10/25	66	121.03	122	120.76	121.50	-56	32,418	-0.17%	大賣/
2022/10/24	188	122.93	140	122.73	122.00	48	32,909	0.15%	大買/大賣/
2022/10/21	12	118.46	35	116.79	116.50	-23	33,140	-0.07%
2022/10/20	114.2	116.96	96	117.85	116.50	18.2	33,587	0.05%	大買/
2022/10/19	40	123.00	13	123.65	122.50	27	33,184	0.08%
2022/10/18	28	120.50	19.1	121.81	121.00	8.9	32,816	0.03%
2022/10/17	83	114.78	89.2	115.57	119.50	-6.2	32,568	-0.02%
2022/10/14	47	117.14	25.1	115.93	118.00	21.9	32,329	0.07%
2022/10/13	19	110.76	23	109.46	107.50	-4	32,698	-0.01%
2022/10/12	2	111.50	3	113.50	113.00	-1	32,790	0.00%
2022/10/11	11	114.00	17	111.97	112.00	-6	32,949	-0.02%
2022/10/07	5	120.80	1	122.50	120.00	4	33,045	0.01%
2022/10/06	0	0.00	2	123.00	123.50	-2	33,041	-0.01%
2022/10/05	15	123.73	8	122.19	121.50	7	33,122	0.02%
2022/10/04	16	121.66	16	122.65	122.50	0	32,909	0.00%
2022/10/03	3	116.17	7	115.21	117.50	-4	32,733	-0.01%
2022/09/30	4	112.01	13	113.62	117.50	-9	33,043	-0.03%
2022/09/29	7	115.21	11	113.14	113.00	-4	33,152	-0.01%
2022/09/28	13	118.23	16	117.41	115.00	-3	33,183	-0.01%
2022/09/27	11	121.41	6	121.42	123.50	5	33,283	0.02%
2022/09/26	20	121.35	24	118.31	118.00	-4	33,442	-0.01%
2022/09/23	1	124.00	3	124.17	123.00	-2	33,728	-0.01%
2022/09/22	5	123.31	5	123.60	124.00	0	33,827	0.00%
2022/09/21	17	127.65	27	127.87	127.50	-10	33,785	-0.03%
2022/09/20	16	131.06	4.5	130.11	129.00	11.5	34,024	0.03%
2022/09/19	13	131.92	20	131.25	131.50	-7	34,086	-0.02%
2022/09/16	15	132.47	5	132.00	130.00	10	34,195	0.03%
2022/09/15	5.2	133.82	4	135.00	133.00	1.2	34,302	0.00%
2022/09/14	7.2	133.55	6	133.67	135.50	1.2	34,700	0.00%
2022/09/13	16	141.84	6	139.00	139.00	10	34,961	0.03%
2022/09/12	1	142.50	2.1	143.76	142.50	-1.1	35,100	0.00%
2022/09/08	9	139.33	3	140.16	139.50	6	36,276	0.02%
2022/09/07	3	134.65	13	133.92	139.00	-10	37,968	-0.03%
2022/09/06	10	139.40	1	140.00	139.00	9	38,164	0.02%
2022/09/05	33	140.45	27	139.22	138.00	6	38,203	0.02%
2022/09/02	8	139.06	7	139.57	138.50	1	38,114	0.00%
2022/09/01	30.3	140.18	7	143.71	138.00	23.3	37,632	0.06%
2022/08/31	1	151.49	0	0.00	151.50	1	36,962	0.00%
2022/08/30	2	152.25	2	153.00	153.00	0	37,023	0.00%
2022/08/29	3.1	149.68	1	151.00	151.50	2.1	37,115	0.01%
2022/08/26	0	0.00	4	157.12	156.50	-4	36,956	-0.01%
2022/08/25	5	155.50	3	155.00	154.50	2	37,138	0.01%
2022/08/24	9	154.22	11	154.09	154.50	-2	37,485	-0.01%
2022/08/23	19.1	158.71	21	156.24	154.50	-1.9	37,409	-0.01%
2022/08/22	21	165.83	14	164.18	163.50	7	37,361	0.02%
2022/08/19	2	162.75	3.1	163.26	163.50	-1.1	37,206	0.00%
2022/08/18	8.1	156.54	5.2	158.12	160.00	2.9	37,362	0.01%
2022/08/17	5	159.31	12	159.46	159.00	-7	37,299	-0.02%
2022/08/16	2.1	162.51	7	162.14	162.50	-5	37,334	-0.01%
2022/08/15	19	162.55	12	164.21	163.50	7	37,170	0.02%
2022/08/12	2	157.50	3	155.83	158.00	-1	36,528	0.00%
2022/08/11	5	154.80	5	154.50	152.50	0	36,305	0.00%
2022/08/10	4	152.87	1	150.50	150.00	3	36,250	0.01%
2022/08/09	5.3	153.51	4	153.88	154.00	1.3	36,220	0.00%
2022/08/08	1.1	152.91	7	151.43	153.00	-5.9	36,151	-0.02%
2022/08/05	3	148.83	4	151.13	150.50	-1	36,140	0.00%
2022/08/04	8	148.44	3	145.67	146.00	5	35,785	0.01%
2022/08/03	30	147.63	8	146.94	147.50	22	35,343	0.06%
2022/08/02	23.1	148.98	21	146.55	148.00	2.1	35,063	0.01%
2022/08/01	19.1	155.18	17	155.65	155.00	2.1	34,607	0.01%
2022/07/29	17.2	159.12	9	158.78	158.50	8.2	34,030	0.02%
2022/07/28	26.6	169.88	26	165.94	162.00	0.6	33,366	0.00%
2022/07/27	42.5	173.71	37	176.66	179.50	5.5	32,397	0.02%
2022/07/26	16	174.31	13	169.12	170.00	3	31,648	0.01%
2022/07/25	2	174.00	0	0.00	176.00	2	31,695	0.01%
2022/07/22	0.1	178.50	14	178.68	177.00	-13.9	32,085	-0.04%
2022/07/21	8	174.50	26	175.58	177.50	-18	32,633	-0.06%
2022/07/20	41	169.89	27.1	168.86	170.50	13.9	32,356	0.04%
2022/07/19	31	165.65	50	164.19	164.00	-19	31,985	-0.06%
2022/07/18	24	163.38	4	163.13	163.50	20	31,886	0.06%
2022/07/15	8	154.88	4.2	156.28	156.50	3.8	31,603	0.01%
2022/07/14	2	153.50	2	154.00	153.50	0	31,402	0.00%
2022/07/13	4	153.75	4	154.25	149.50	0	31,220	0.00%
2022/07/12	3.1	153.16	6.2	149.40	148.50	-3.2	31,142	-0.01%
2022/07/11	20	154.85	19	156.16	153.00	1	31,094	0.00%
2022/07/08	1	159.00	0	0.00	157.50	1	30,828	0.00%
2022/07/07	0	0.00	1	156.00	156.50	-1	30,399	0.00%
2022/07/06	4.1	154.57	3	149.17	147.50	1.1	30,012	0.00%
2022/07/05	13	151.04	12	152.79	153.50	1	29,996	0.00%
2022/07/04	28	150.43	16.1	151.77	149.00	11.9	29,582	0.04%
2022/07/01	1.2	153.19	8	149.63	146.00	-6.8	29,430	-0.02%
2022/06/30	1	159.00	1	160.00	158.50	0	29,122	0.00%
2022/06/29	3	161.17	31	159.79	162.50	-28	29,127	-0.10%
2022/06/28	16	159.56	7.1	159.72	161.00	8.9	29,070	0.03%
2022/06/27	21	167.95	20	167.63	167.50	1	29,029	0.00%
2022/06/24	12	160.83	7.1	164.46	160.50	4.9	28,920	0.02%
2022/06/23	20.1	160.30	10	160.00	159.00	10.1	28,778	0.03%
2022/06/22	23	161.96	4	162.50	158.00	19	28,839	0.07%
2022/06/21	7	164.16	0	0.00	169.50	7	28,464	0.02%
2022/06/20	13.1	165.83	21	160.07	157.50	-8	28,086	-0.03%
2022/06/17	20.1	163.38	22	162.70	166.00	-1.9	27,775	-0.01%
2022/06/16	26.2	177.18	20.4	172.03	165.50	5.8	26,598	0.02%
2022/06/15	10.1	193.45	8	194.69	183.00	2.1	24,896	0.01%
2022/06/14	4.1	199.60	2	199.25	201.50	2.1	24,619	0.01%
2022/06/13	0.1	201.00	1	199.50	200.00	-1	24,809	0.00%
2022/06/10	1	204.00	1	203.50	206.50	0	25,100	0.00%
2022/06/09	5	207.10	6	207.92	206.50	-1	25,540	0.00%
2022/06/08	4.1	204.00	5	203.70	204.50	-1	25,585	0.00%
2022/06/07	4.2	200.75	3	199.50	200.00	1.2	25,898	0.00%
2022/06/06	0.2	204.44	1	203.50	203.50	-0.8	26,165	0.00%
2022/06/02	5	203.00	0	0.00	203.50	5	26,590	0.02%
2022/06/01	16.2	207.39	10	207.25	205.50	6.2	26,890	0.02%
2022/05/31	4	213.88	6	214.75	215.50	-2	26,755	-0.01%
2022/05/30	6	211.50	11	209.45	213.00	-5	26,804	-0.02%
2022/05/27	19	202.53	11	203.59	201.50	8	26,707	0.03%
2022/05/26	3.1	205.66	1	208.50	201.50	2.1	27,153	0.01%
2022/05/25	4.1	206.01	6	207.83	213.00	-1.9	27,629	-0.01%
2022/05/24	6.3	209.50	0	0.00	204.00	6.3	28,654	0.02%
2022/05/23	4	217.13	2	218.50	216.00	2	28,816	0.01%
2022/05/19	0	0.00	1	218.00	219.00	-1	29,942	0.00%
2022/05/18	2	223.75	1.4	223.09	222.50	0.6	30,060	0.00%
2022/05/17	4	216.00	4	219.88	219.50	0	30,272	0.00%
2022/05/16	1	219.00	8	218.19	214.50	-7	30,309	-0.02%
2022/05/12	2	214.45	2	209.75	208.50	0	30,285	0.00%
2022/05/11	1	214.00	1	212.50	212.00	0	30,484	0.00%
2022/05/10	0.1	215.00	0	0.00	216.50	0.1	30,940	0.00%
2022/05/09	3	212.67	3	212.33	211.00	0	30,922	0.00%
2022/05/06	1.1	209.85	0	0.00	208.00	1.1	30,785	0.00%
2022/05/05	7	222.86	8	223.44	218.00	-1	30,673	0.00%
2022/05/04	8	219.19	2	221.00	217.50	6	30,545	0.02%
2022/05/03	3	213.83	3	213.33	213.50	0	30,705	0.00%
2022/04/29	7	211.29	20	213.00	213.00	-13	31,125	-0.04%
2022/04/28	15.1	209.99	2	208.00	205.50	13.1	30,759	0.04%
2022/04/27	16	203.68	19	207.84	216.50	-3	30,313	-0.01%
2022/04/26	3.1	201.15	0	0.00	199.50	3.1	29,572	0.01%
2022/04/25	4	201.63	4	202.00	202.00	0	29,559	0.00%
2022/04/22	4	211.50	0	0.00	210.00	4	29,503	0.01%
2022/04/21	2	219.25	11	219.09	220.00	-9	29,467	-0.03%
2022/04/20	11.1	219.53	1	218.50	220.00	10.1	29,621	0.03%
2022/04/19	4.1	211.75	1	212.00	210.50	3.1	29,648	0.01%
2022/04/18	11	207.41	15	204.87	206.50	-4	29,942	-0.01%
2022/04/15	9.1	206.68	0	0.00	205.00	9.1	30,175	0.03%
2022/04/14	3	221.00	0	0.00	217.50	3	30,373	0.01%
2022/04/13	0	215.00	0	0.00	216.50	0	30,535	0.00%
2022/04/12	5.1	218.46	9	216.50	215.00	-3.9	30,631	-0.01%
2022/04/11	8.1	214.24	1	216.50	213.50	7.1	30,835	0.02%
2022/04/07	4.1	232.41	5	231.80	227.00	-0.9	30,609	0.00%
2022/04/06	4.4	232.16	1	230.50	230.50	3.4	30,340	0.01%
2022/04/01	7	242.00	6	243.50	243.50	1	30,397	0.00%
2022/03/31	0	0.00	2	246.25	249.00	-2	30,462	-0.01%
2022/03/30	4	251.75	7.4	249.08	248.50	-3.4	31,026	-0.01%
2022/03/29	2	242.50	1	248.50	244.00	1	30,997	0.00%
2022/03/28	2	241.50	0	0.00	241.00	2	30,908	0.01%
2022/03/25	1.2	242.92	5.1	242.06	246.00	-3.9	30,920	-0.01%
2022/03/24	3	238.83	2	238.75	238.50	1	31,276	0.00%
2022/03/23	1	238.00	6	238.42	239.00	-5	31,287	-0.02%
2022/03/22	4	229.00	4	229.13	232.00	0	31,155	0.00%
2022/03/21	2	226.50	10	225.95	226.00	-8	31,103	-0.03%
2022/03/18	4.1	220.98	0	0.00	219.50	4.1	31,121	0.01%
2022/03/17	14.1	220.98	17	222.53	225.50	-2.9	31,208	-0.01%
2022/03/16	10.1	216.51	9	212.56	212.50	1.1	31,179	0.00%
2022/03/15	2.2	217.53	2.1	218.81	217.50	0.1	31,113	0.00%
2022/03/14	16.4	226.31	4	227.88	225.00	12.4	31,009	0.04%
2022/03/11	2.2	235.34	0	236.00	235.50	2.1	30,728	0.01%
2022/03/10	1.8	238.17	6	238.83	241.00	-4.2	30,780	-0.01%
2022/03/09	4.2	223.40	4	224.75	227.00	0.2	30,999	0.00%
2022/03/08	2	218.00	0	0.00	216.00	2	30,961	0.01%
2022/03/07	8.2	229.46	24	222.31	222.00	-15.9	31,407	-0.05%
2022/03/04	25	247.52	16	247.38	245.00	9	31,477	0.03%
2022/03/03	7	251.28	14	246.39	246.00	-7	31,984	-0.02%
2022/03/02	2	242.01	2	245.00	250.00	0	32,633	0.00%
2022/03/01	20.1	254.08	19	251.55	246.50	1.1	32,721	0.00%
2022/02/25	28	254.98	30	255.78	254.00	-2	32,163	-0.01%
2022/02/24	10.3	245.42	14	246.29	243.00	-3.7	31,324	-0.01%
2022/02/23	21.1	239.55	19	236.71	240.50	2.1	30,098	0.01%
2022/02/21	6	238.67	8.3	239.57	237.50	-2.3	29,981	-0.01%
2022/02/18	10	243.25	13.2	243.90	242.00	-3.1	29,739	-0.01%
2022/02/17	4	234.75	6	235.58	234.50	-2	29,288	-0.01%
2022/02/16	11	235.32	3	232.50	233.50	8	29,726	0.03%
2022/02/15	2	222.50	12	223.67	222.50	-10	29,955	-0.03%
2022/02/14	6	217.17	2	216.25	217.50	4	30,312	0.01%
2022/02/11	1	223.00	3	222.33	222.00	-2	30,787	-0.01%
2022/02/10	4	219.13	6	220.58	217.50	-2	31,135	-0.01%
2022/02/09	28	219.63	9	216.50	221.50	19	31,084	0.06%
2022/02/08	2	206.00	1	207.00	205.50	1	31,235	0.00%
2022/01/26	1	201.00	0	0.00	200.00	1	32,474	0.00%
2022/01/25	1	202.50	3	201.83	200.50	-2	33,702	-0.01%
2022/01/24	2	201.00	5	199.51	207.00	-3	34,432	-0.01%
2022/01/21	8	209.80	4	207.50	201.00	4	35,464	0.01%
2022/01/20	1	218.00	1	218.50	222.00	0	36,943	0.00%
2022/01/19	5	216.90	2	216.50	215.50	3	37,518	0.01%
2022/01/18	1.2	224.75	1	225.00	222.00	0.2	38,503	0.00%
2022/01/17	7.2	222.38	4	222.25	221.50	3.2	39,119	0.01%
2022/01/14	19	218.53	19	214.37	220.00	0	39,465	0.00%
2022/01/13	42.1	217.94	40	215.41	218.00	2.1	39,962	0.01%
2022/01/12	4	215.75	0	0.00	216.00	4	41,611	0.01%
2022/01/11	23	207.83	25	208.54	208.50	-2	42,418	0.00%
2022/01/10	2	208.50	5	210.00	209.50	-3	42,602	-0.01%
2022/01/07	2	216.75	5.2	219.16	217.50	-3.2	42,644	-0.01%
2022/01/06	2	221.75	0.2	222.00	221.00	1.8	42,499	0.00%
2022/01/05	18.4	231.45	25	233.88	230.00	-6.6	42,443	-0.02%
2022/01/04	13	233.04	1	236.00	237.00	12	42,333	0.03%
2022/01/03	3	234.67	2	236.75	231.00	1	42,224	0.00%
2021/12/30	1	230.50	2	231.25	231.00	-1	42,145	0.00%
2021/12/29	8.1	234.75	4	235.50	233.00	4.1	42,103	0.01%
2021/12/28	3	239.00	0	0.00	239.00	3	42,363	0.01%
2021/12/27	8	238.38	3	241.17	236.00	5	42,571	0.01%
2021/12/24	22	240.02	26	238.06	239.00	-4	42,333	-0.01%
2021/12/23	10	235.50	23	236.93	240.00	-13	42,380	-0.03%
2021/12/22	27	227.39	27	225.54	227.50	0	41,890	0.00%
2021/12/21	3	220.67	0	0.00	222.50	3	41,888	0.01%
2021/12/17	14	225.43	8	220.13	222.00	6	41,913	0.01%
2021/12/16	9	223.28	11	222.91	225.00	-2	41,271	0.00%
2021/12/15	1	218.50	1	221.00	221.50	0	41,202	0.00%
2021/12/14	1	217.00	10	216.00	216.00	-9	41,149	-0.02%
2021/12/13	14	223.29	12	220.13	220.50	2	41,250	0.00%
2021/12/10	1	224.50	4	224.25	224.50	-3	41,011	-0.01%
2021/12/09	3	220.67	1	219.00	218.00	2	40,704	0.00%
2021/12/08	3	222.83	9	223.39	221.00	-6	40,307	-0.01%
2021/12/07	2	220.00	1	225.50	216.50	1	40,093	0.00%
2021/12/06	3.3	217.77	4	218.63	219.00	-0.8	39,898	0.00%
2021/12/03	1.1	214.14	1	216.00	217.50	0.1	40,230	0.00%
2021/12/02	17	220.94	9	223.72	213.00	8	40,435	0.02%
2021/12/01	12	223.04	4	223.63	223.50	8	40,183	0.02%
2021/11/30	13	225.23	20	225.95	228.00	-7	40,365	-0.02%
2021/11/29	7	208.93	7	210.64	213.00	0	39,603	0.00%
2021/11/26	13	207.81	14.3	209.16	207.50	-1.3	39,141	0.00%
2021/11/25	8.1	208.04	9	205.28	210.50	-0.9	38,392	0.00%
2021/11/24	3.2	200.66	10	199.95	198.50	-6.8	37,769	-0.02%
2021/11/23	4	197.13	5.5	197.71	197.00	-1.5	37,719	0.00%
2021/11/22	4	193.75	6	194.00	196.00	-2	37,712	-0.01%
2021/11/19	0	0.00	2.8	195.14	195.50	-2.8	37,944	-0.01%
2021/11/18	11	192.23	13	192.58	192.50	-2	37,931	-0.01%
2021/11/17	11	194.23	15	196.57	198.00	-4	37,752	-0.01%
2021/11/16	11	195.68	6	193.83	195.00	5	37,770	0.01%
2021/11/15	35	197.71	15	199.60	196.00	20	37,550	0.05%
2021/11/12	6	200.50	16	201.94	202.00	-10	37,218	-0.03%
2021/11/11	14	195.57	10	195.00	195.00	4	36,710	0.01%
2021/11/10	7	199.86	9.1	199.28	199.50	-2.1	36,293	-0.01%
2021/11/09	4	196.75	8	195.44	192.50	-4	36,056	-0.01%
2021/11/08	9	189.78	8	189.00	190.00	1	35,453	0.00%
2021/11/05	19	190.68	95	183.87	195.00	-76	35,339	-0.22%
2021/11/04	92	190.20	15	192.17	190.00	77	34,840	0.22%
2021/11/03	21	186.95	52	185.12	187.50	-31	34,226	-0.09%
2021/11/02	34	196.16	32	196.19	196.00	2	33,303	0.01%
2021/11/01	26	190.92	13	192.38	189.00	13	32,188	0.04%
2021/10/29	14	182.00	28	183.82	190.00	-14	31,402	-0.04%
2021/10/28	28	178.38	31	177.47	178.50	-3	30,448	-0.01%
2021/10/27	17	169.88	22	170.66	171.50	-5	28,531	-0.02%
2021/10/26	18	156.47	16	155.94	156.00	2	28,742	0.01%
2021/10/25	3	148.67	11	150.27	150.50	-8	29,124	-0.03%
2021/10/22	5	143.40	1	145.00	143.50	4	29,002	0.01%
2021/10/21	12.1	144.53	14	144.79	142.00	-1.9	28,860	-0.01%
2021/10/20	68	146.08	35	145.94	145.50	33	28,646	0.12%
2021/10/19	6	136.92	10	139.65	141.50	-4	27,469	-0.01%
2021/10/18	7	129.50	3	129.67	129.00	4	27,003	0.01%
2021/10/15	1	127.50	2	124.75	126.00	-1	27,093	0.00%
2021/10/14	5	116.90	6	116.83	117.00	-1	26,922	0.00%
2021/10/13	1	121.00	3	117.00	116.00	-2	26,806	-0.01%
2021/10/12	1	129.50	0	0.00	124.00	1	26,618	0.00%
2021/10/08	3	129.17	9.6	128.07	130.00	-6.6	26,985	-0.02%
2021/10/07	6	124.00	2	125.00	126.50	4	27,350	0.01%
2021/10/06	2	122.00	1	126.00	121.50	1	27,579	0.00%
2021/10/05	1	124.00	0	0.00	125.50	1	28,182	0.00%
2021/10/04	1	123.00	4	124.63	122.50	-3	28,552	-0.01%
2021/10/01	3	128.50	1	129.50	127.50	2	29,957	0.01%
2021/09/30	8.2	131.65	12	129.63	132.00	-3.8	30,758	-0.01%
2021/09/29	5	131.60	1	132.02	131.00	4	30,847	0.01%
2021/09/28	3	134.00	5	133.50	137.00	-2	31,223	-0.01%
2021/09/27	14	139.32	7	138.43	138.00	7	31,120	0.02%
2021/09/24	2	143.00	2	144.00	143.00	0	31,299	0.00%
2021/09/23	6	143.08	2	143.25	142.00	4	31,283	0.01%
2021/09/22	3.2	142.00	0	0.00	141.00	3.2	31,298	0.01%
2021/09/17	5	144.11	6	145.50	147.50	-1	31,413	0.00%
2021/09/16	0	147.00	9	146.17	145.50	-9	31,702	-0.03%
2021/09/15	1	143.00	1	142.00	141.50	0	32,148	0.00%
2021/09/14	3	143.17	1	142.50	142.50	2	32,906	0.01%
2021/09/13	3	143.83	3	144.50	144.50	0	34,201	0.00%
2021/09/10	4	143.75	3	144.00	145.50	1	34,822	0.00%
2021/09/09	19	140.95	18.2	141.54	144.00	0.8	35,693	0.00%
2021/09/08	5.2	142.88	2	142.48	143.00	3.2	36,309	0.01%
2021/09/07	13.2	149.28	18	150.00	148.50	-4.8	36,278	-0.01%
2021/09/06	13.5	154.65	2	157.00	154.50	11.5	36,028	0.03%
2021/09/03	2	149.00	18	153.06	155.00	-16	36,071	-0.04%
2021/09/02	25	148.10	21	149.50	147.50	4	36,138	0.01%
2021/09/01	3	147.33	6	149.17	148.50	-3	36,936	-0.01%
2021/08/31	1	145.50	2	147.75	147.50	-1	38,702	0.00%
2021/08/30	6	147.17	8	147.88	148.00	-2	40,199	0.00%
2021/08/27	5	143.70	15.3	144.35	144.50	-10.3	40,642	-0.03%
2021/08/26	9	141.28	2	140.75	139.50	7	41,119	0.02%
2021/08/25	1	143.50	9	142.06	142.50	-8	41,272	-0.02%
2021/08/24	5	140.80	3.2	139.94	136.50	1.8	41,305	0.00%
2021/08/23	1	137.50	2	139.25	138.00	-1	41,850	0.00%
2021/08/20	4	133.00	4	133.88	134.00	0	41,914	0.00%
2021/08/19	3	134.00	2	131.00	131.00	1	41,943	0.00%
2021/08/18	5	132.40	10	134.10	138.00	-5	41,982	-0.01%
2021/08/17	6	132.83	4	132.75	128.50	2	42,183	0.00%
2021/08/16	1	133.00	16	133.88	136.50	-15	42,389	-0.04%
2021/08/13	6.2	138.42	6	135.75	135.00	0.2	42,727	0.00%
2021/08/12	1	141.50	0	0.00	142.00	1	42,740	0.00%
2021/08/11	3	137.00	3	137.00	138.50	0	42,965	0.00%
2021/08/10	6	140.75	3	140.83	141.00	3	43,419	0.01%
2021/08/09	10	145.85	8	146.25	145.00	2	43,941	0.00%
2021/08/06	7	146.29	5	145.50	146.00	2	44,561	0.00%
2021/08/05	13	149.42	7	150.71	148.50	6	44,987	0.01%
2021/08/04	23	147.22	26	147.75	147.00	-3	45,362	-0.01%
2021/08/03	10	146.95	7.2	148.79	150.00	2.8	45,466	0.01%
2021/08/02	4	147.00	0.1	146.08	145.50	3.9	45,164	0.01%
2021/07/30	21	147.61	6	147.17	146.00	15	45,517	0.03%
2021/07/29	11	150.23	30.3	149.25	151.50	-19.3	45,311	-0.04%
2021/07/28	16	132.97	26	135.98	138.00	-10	44,177	-0.02%
2021/07/27	17	141.50	25	140.50	142.00	-8	44,252	-0.02%
2021/07/26	25	143.12	31	142.74	146.00	-6	44,447	-0.01%
2021/07/23	58	146.04	19	139.76	139.50	39	45,863	0.09%
2021/07/22	8	144.63	41	143.90	146.50	-33	45,892	-0.07%
2021/07/21	23	138.98	7	144.21	137.50	16	45,871	0.03%
2021/07/20	12	141.63	9	142.78	141.50	3	46,677	0.01%
2021/07/19	6	142.75	7	143.57	142.00	-1	46,741	0.00%
2021/07/16	30	142.47	27	143.41	143.50	3	46,909	0.01%
2021/07/15	21	143.12	9	143.67	143.50	12	46,916	0.03%
2021/07/14	6	142.25	28	142.11	143.00	-22	46,657	-0.05%
2021/07/13	23	139.17	20	142.90	136.00	3	46,685	0.01%
2021/07/12	19.3	143.10	13	142.62	140.50	6.3	46,350	0.01%
2021/07/09	11	140.45	5	141.90	142.50	6	45,699	0.01%
2021/07/08	45	145.23	45	142.79	141.00	0	45,170	0.00%
2021/07/07	8.2	137.40	7	136.71	137.00	1.2	43,617	0.00%
2021/07/06	7	132.79	11	133.68	132.50	-4	42,823	-0.01%
2021/07/05	11	131.64	11	131.86	132.00	0	42,622	0.00%
2021/07/02	5	126.70	5	126.70	126.50	0	42,212	0.00%
2021/07/01	10	123.75	9	123.56	123.50	1	42,277	0.00%
2021/06/30	0	0.00	1	129.00	129.00	-1	42,027	0.00%
2021/06/29	10	128.75	3	127.67	127.50	7	42,316	0.02%
2021/06/28	1	126.50	7	128.50	129.00	-6	42,459	-0.01%
2021/06/25	10.2	128.90	7	128.43	127.50	3.2	43,049	0.01%
2021/06/24	8	133.06	2	133.00	131.00	6	42,902	0.01%
2021/06/23	13	134.58	7	135.07	132.00	6	42,736	0.01%
2021/06/22	26	136.58	34	137.16	134.50	-8	42,414	-0.02%
2021/06/21	12	131.92	7.3	131.95	131.00	4.7	41,300	0.01%
2021/06/18	37.3	136.30	27	133.61	130.00	10.3	40,949	0.03%
2021/06/17	16	133.16	12	131.13	134.00	4	40,204	0.01%
2021/06/16	5.3	128.51	28	128.91	126.00	-22.7	39,790	-0.06%
2021/06/15	21	126.48	1	129.00	127.00	20	39,540	0.05%
2021/06/11	7	126.64	16	127.47	124.50	-9	39,293	-0.02%
2021/06/10	17	128.38	7	128.14	129.00	10	38,866	0.03%
2021/06/09	13	128.04	15	129.13	127.00	-2	38,364	-0.01%
2021/06/08	53	127.95	42.5	129.52	125.50	10.5	37,625	0.03%
2021/06/07	21.1	122.11	27	123.83	127.50	-6	35,915	-0.02%
2021/06/04	26.6	117.78	41	117.76	117.50	-14.4	34,528	-0.04%
2021/06/03	29	120.97	15	119.50	121.50	14	34,260	0.04%
2021/06/02	4	112.25	17	113.94	110.50	-13	33,571	-0.04%
2021/06/01	4	112.50	2	113.50	113.00	2	33,590	0.01%
2021/05/31	3	109.50	7	109.43	112.50	-4	33,698	-0.01%
2021/05/28	5	105.40	4	104.50	104.50	1	33,554	0.00%
2021/05/27	6	101.33	21	101.43	101.00	-15	33,888	-0.04%
2021/05/26	15.1	104.76	3	103.00	103.00	12.1	34,331	0.04%
2021/05/25	20	105.50	25.6	106.78	105.50	-5.6	35,061	-0.02%
2021/05/24	19	100.58	17	101.53	103.50	2	36,108	0.01%
2021/05/21	12	100.28	54	98.45	100.50	-42	37,302	-0.11%
2021/05/20	26	95.80	21	95.97	94.60	5	37,401	0.01%
2021/05/19	27	97.96	7	98.50	98.10	20	37,295	0.05%
2021/05/18	11	98.35	4	99.10	99.70	7	37,232	0.02%
2021/05/17	31	94.05	14	95.06	93.10	17	37,215	0.05%
2021/05/14	14.1	97.07	15	98.76	95.00	-0.9	37,677	0.00%
2021/05/13	16	93.54	25	94.36	94.60	-9	38,375	-0.02%
2021/05/12	55.4	92.78	34	94.02	91.20	21.4	38,151	0.06%
2021/05/11	0	0.00	40	99.15	96.40	-40	37,916	-0.11%
2021/05/10	25	102.22	1	104.50	101.50	24	37,896	0.06%
2021/05/07	10	106.50	10	107.15	106.50	0	37,982	0.00%
2021/05/06	16	104.44	14	104.00	106.50	2	37,971	0.01%
2021/05/05	10	100.27	3	99.83	99.00	7	37,700	0.02%
2021/05/04	17	102.09	11	105.50	104.50	6	37,873	0.02%
2021/05/03	51	116.78	50	114.92	109.50	1	37,914	0.00%
2021/04/29	99.3	116.63	94	118.32	115.00	5.3	38,351	0.01%
2021/04/28	1	106.50	12	111.96	112.50	-11	36,899	-0.03%
2021/04/27	3	102.66	9	101.33	102.50	-6	36,684	-0.02%
2021/04/26	12	98.02	39	98.95	99.80	-27	36,282	-0.07%
2021/04/23	0	0.00	5	93.32	94.20	-5	35,756	-0.01%
2021/04/22	7	93.13	11	93.04	90.80	-4	36,308	-0.01%
2021/04/21	6	93.15	1	93.80	92.60	5	36,378	0.01%
2021/04/20	3	93.23	3	93.10	93.30	0	37,309	0.00%
2021/04/19	2	93.05	29	92.88	93.20	-27	38,595	-0.07%
2021/04/16	40	88.91	117	89.37	90.10	-77	38,726	-0.20%	大賣/
2021/04/15	102	87.99	37	87.39	87.90	65	39,070	0.17%	大買/
2021/04/14	5	86.50	5	87.74	87.50	0	39,642	0.00%
2021/04/13	11	88.90	0	0.00	88.00	11	41,201	0.03%
2021/04/12	14	90.51	0	0.00	89.60	14	42,270	0.03%
2021/04/09	4	92.18	7	93.14	91.70	-3	43,353	-0.01%
2021/04/08	2	90.95	4	92.63	92.90	-2	43,479	0.00%
2021/04/07	4	92.43	42	91.49	91.40	-38	43,664	-0.09%
2021/04/06	12	92.78	10	93.00	93.10	2	43,839	0.00%
2021/04/01	48	91.82	7	92.57	91.60	41	43,770	0.09%
2021/03/31	21	91.74	9	91.70	91.50	12	43,520	0.03%
2021/03/30	6	91.90	26	92.18	91.20	-20	43,491	-0.05%
2021/03/29	15	90.15	5	89.74	89.80	10	43,283	0.02%
2021/03/26	18	89.19	51	89.15	89.90	-33	43,297	-0.08%
2021/03/25	26	87.62	16.3	86.52	85.90	9.7	43,389	0.02%
2021/03/24	14	88.57	11	89.06	87.90	3	43,405	0.01%
2021/03/23	25	88.39	36.3	88.75	88.00	-11.3	44,490	-0.03%
2021/03/22	21	87.72	1	87.60	87.70	20	45,900	0.04%
2021/03/19	26.1	89.59	5	90.70	89.00	21.1	46,716	0.05%
2021/03/18	4	93.00	7	92.69	92.10	-3	46,643	-0.01%
2021/03/17	2	90.90	15	91.49	90.90	-13	47,115	-0.03%
2021/03/16	5	90.96	7	91.16	90.70	-2	47,263	0.00%
2021/03/15	9.5	90.48	0	0.00	90.60	9.5	47,636	0.02%
2021/03/12	23	91.61	18	93.26	91.50	5	47,867	0.01%
2021/03/11	11.5	92.77	17	90.95	92.90	-5.5	47,966	-0.01%
2021/03/10	10.1	88.44	19	88.99	88.70	-8.9	48,491	-0.02%
2021/03/09	21	87.44	6	87.13	86.60	15	48,790	0.03%
2021/03/08	29	91.91	32	91.68	90.20	-3	48,940	-0.01%
2021/03/05	11.1	91.43	16	91.26	91.20	-4.9	50,104	-0.01%
2021/03/04	24	92.32	14	92.81	92.70	10	52,442	0.02%
2021/03/03	19	92.48	2	92.60	91.80	17	53,757	0.03%
2021/03/02	27.2	95.73	21	96.11	94.30	6.2	55,577	0.01%
2021/02/26	8	97.18	46	94.47	97.50	-38	56,057	-0.07%
2021/02/25	21	99.22	7	96.33	95.60	14	56,942	0.02%
2021/02/24	64	100.28	20	99.23	97.00	44	57,015	0.08%
2021/02/23	21.2	99.88	47	99.52	99.60	-25.8	55,581	-0.05%
2021/02/22	115.2	94.94	81	95.39	95.40	34.2	54,311	0.06%	大買/
2021/02/19	8	91.70	4	91.85	91.60	4	53,977	0.01%
2021/02/18	13	91.35	2	91.95	91.60	11	54,251	0.02%
2021/02/17	44	90.64	50.5	91.33	91.60	-6.5	54,421	-0.01%
2021/02/05	49	87.57	70	86.83	89.70	-21	54,179	-0.04%
2021/02/04	91.1	84.84	71	85.71	84.10	20.1	53,694	0.04%
2021/02/03	43	87.40	57	88.15	86.30	-14	53,575	-0.03%
2021/02/02	32	87.58	27	88.26	88.70	5	54,535	0.01%
2021/02/01	76	85.21	34	86.06	85.80	42	54,538	0.08%
2021/01/29	28	87.87	23	87.35	86.50	5	55,129	0.01%
2021/01/28	39.2	88.59	25	89.11	88.10	14.2	55,493	0.03%
2021/01/27	28.2	92.90	19	92.70	92.60	9.2	55,971	0.02%
2021/01/26	28.2	96.86	27	96.05	94.00	1.2	56,395	0.00%
2021/01/25	25	97.82	12	97.04	95.70	13	57,058	0.02%
2021/01/22	48	99.69	66	98.75	101.00	-18	57,884	-0.03%
2021/01/21	10	95.08	9	94.87	95.60	1	59,732	0.00%
2021/01/20	8	94.30	5	92.94	92.40	3	61,407	0.00%
2021/01/19	5	96.16	5	96.66	96.40	0	61,789	0.00%
2021/01/18	29	96.70	28.1	96.26	95.00	0.9	61,976	0.00%
2021/01/15	30	98.83	81	98.14	100.00	-51	61,555	-0.08%
2021/01/14	35	97.39	19	97.41	96.70	16	61,284	0.03%
2021/01/13	37	99.16	6	100.08	97.60	31	61,781	0.05%
2021/01/12	17	96.81	46	97.95	99.40	-29	61,431	-0.05%
2021/01/11	13	93.01	32	93.33	94.90	-19	60,811	-0.03%
2021/01/08	14	90.23	4.2	90.37	90.20	9.8	61,011	0.02%
2021/01/07	29	92.27	19	93.07	92.10	10	61,312	0.02%
2021/01/06	26	94.09	27	96.11	91.10	-1	61,376	0.00%
2021/01/05	39.1	92.78	50.2	91.99	94.30	-11.1	60,159	-0.02%
2021/01/04	35	91.25	30	91.03	90.50	5	60,302	0.01%
2020/12/31	7	87.04	17.8	87.66	87.40	-10.8	60,960	-0.02%
2020/12/30	18	86.85	28	87.40	86.90	-10	61,035	-0.02%
2020/12/29	19	86.15	133	85.77	85.70	-114	61,404	-0.19%	大賣/鉅額交易
2020/12/28	26	84.83	26	84.78	85.30	0	61,824	0.00%
2020/12/25	18	84.16	22	85.08	84.00	-4	62,192	-0.01%
2020/12/24	12	85.00	8	85.09	84.50	4	63,048	0.01%
2020/12/23	14	84.53	24	84.65	86.20	-10	63,601	-0.02%
2020/12/22	27.1	83.57	21	84.27	82.10	6.1	63,628	0.01%
2020/12/21	29.1	82.74	22	83.16	84.40	7.1	63,914	0.01%
2020/12/18	19	86.45	6	86.15	85.60	13	63,587	0.02%
2020/12/17	18	87.32	17	88.46	86.00	1	63,837	0.00%
2020/12/16	40	87.41	46	87.71	86.70	-6	63,035	-0.01%
2020/12/15	17	85.19	41.3	85.18	85.80	-24.3	61,831	-0.04%
2020/12/14	6	83.65	10	83.56	83.80	-4	61,512	-0.01%
2020/12/11	35	82.67	23	83.16	81.60	12	61,773	0.02%
2020/12/10	4.1	82.29	38	82.37	82.20	-33.9	62,338	-0.05%
2020/12/09	56	83.66	42	83.39	83.20	14	62,771	0.02%
2020/12/08	10	83.86	26	83.81	84.50	-16	62,827	-0.03%
2020/12/07	39.2	82.17	36	81.78	82.00	3.2	62,863	0.01%
2020/12/04	121	81.29	14	81.94	81.30	107	62,840	0.17%	大買/鉅額交易
2020/12/03	37	83.94	134	83.68	83.70	-97	62,580	-0.16%	大賣/
2020/12/02	16	85.72	21	85.70	85.20	-5	63,063	-0.01%
2020/12/01	100	86.78	59	85.01	84.70	41	63,151	0.06%
2020/11/30	67	91.90	32	92.18	89.90	35	62,581	0.06%
2020/11/27	31	90.28	41	91.03	90.40	-10	60,742	-0.02%
2020/11/26	48	88.30	75.2	87.17	89.60	-27.2	60,438	-0.05%
2020/11/25	54	82.75	44	83.49	83.10	10	58,650	0.02%
2020/11/24	50	82.03	48	82.15	82.00	2	58,605	0.00%
2020/11/23	39	77.31	51	78.21	78.70	-12	57,910	-0.02%
2020/11/20	17	74.85	12	75.44	75.70	5	57,502	0.01%
2020/11/19	31	75.27	29	75.33	74.90	2	58,172	0.00%
2020/11/18	1	74.90	48.8	75.07	75.50	-47.8	59,352	-0.08%
2020/11/17	18	75.09	21.7	75.63	74.60	-3.7	61,134	-0.01%
2020/11/16	17	74.34	12	74.18	74.60	5	62,521	0.01%
2020/11/13	9	73.14	8	73.03	74.10	1	63,706	0.00%
2020/11/12	22	73.94	28	73.49	72.60	-6	64,521	-0.01%
2020/11/11	26	73.80	51	73.96	74.30	-25	65,185	-0.04%
2020/11/10	27	71.69	75	71.47	71.50	-48	66,517	-0.07%
2020/11/09	17	69.59	15	69.85	69.50	2	69,019	0.00%
2020/11/06	39.2	69.72	33	70.33	68.80	6.2	71,463	0.01%
2020/11/05	26.1	68.89	21	69.14	68.80	5.1	72,740	0.01%
2020/11/04	25	67.66	43	68.09	68.80	-18	72,944	-0.02%
2020/11/03	47	66.01	17	66.51	66.30	30	72,802	0.04%
2020/11/02	54	66.64	44.9	65.59	65.20	9.1	73,546	0.01%
2020/10/30	55	68.56	64	68.78	68.20	-9	74,091	-0.01%
2020/10/29	193	68.22	67	68.75	67.90	126	73,573	0.17%	大買/鉅額交易
2020/10/28	117	77.48	96	75.80	74.90	21	71,088	0.03%	大買/
2020/10/27	35	83.27	23	82.10	81.60	12	70,088	0.02%
2020/10/26	36	84.87	45	84.79	85.40	-9	70,887	-0.01%
2020/10/23	10	85.85	9	85.22	85.10	1	71,376	0.00%
2020/10/22	16	85.34	19	86.57	87.30	-3	72,429	0.00%
2020/10/21	96	87.80	41	86.86	86.40	55	72,400	0.08%
2020/10/20	12	85.82	17	86.56	88.00	-5	71,906	-0.01%
2020/10/19	20	86.06	36	86.62	85.50	-16	71,528	-0.02%
2020/10/16	6	87.13	24	86.18	83.70	-18	71,336	-0.03%
2020/10/15	13	86.21	29	86.29	85.50	-16	71,712	-0.02%
2020/10/14	29	85.72	26	85.85	85.60	3	71,470	0.00%
2020/10/13	34	83.87	37	84.47	85.50	-3	71,194	0.00%
2020/10/12	60	85.48	26	84.91	85.20	34	70,769	0.05%
2020/10/08	38	82.48	44	83.80	84.80	-6	69,865	-0.01%
2020/10/07	55	78.91	66	78.74	79.00	-11	68,398	-0.02%
2020/10/06	13	78.16	15	77.98	77.70	-2	68,258	0.00%
2020/10/05	4	76.88	27	77.07	78.20	-23	67,908	-0.03%
2020/09/30	20	74.14	11	74.14	74.40	9	67,513	0.01%
2020/09/29	28	75.74	29	74.85	74.10	-1	67,447	0.00%
2020/09/28	5	76.20	34	76.14	77.50	-29	67,495	-0.04%
2020/09/25	16	74.06	21	72.75	72.50	-5	68,043	-0.01%
2020/09/24	37	75.24	33	74.21	73.80	4	68,601	0.01%
2020/09/23	7	77.89	9	77.52	77.30	-2	68,536	0.00%
2020/09/22	29	77.74	17	77.99	77.40	12	69,533	0.02%
2020/09/21	19	78.04	25	78.71	78.90	-6	70,822	-0.01%
2020/09/18	18	78.73	13	78.65	78.20	5	70,780	0.01%
2020/09/17	24	78.58	39	79.19	80.20	-15	71,756	-0.02%
2020/09/16	15	77.71	17	78.06	77.90	-2	71,586	0.00%
2020/09/15	20	77.13	17	77.36	76.30	3	71,361	0.00%
2020/09/14	23	74.41	14	74.90	76.00	9	70,461	0.01%
2020/09/11	17	71.72	42	72.74	72.30	-25	70,578	-0.04%
2020/09/10	21	73.26	31	73.07	72.90	-10	70,539	-0.01%
2020/09/09	13	72.42	17	72.47	73.90	-4	70,631	-0.01%
2020/09/08	11	73.35	10	73.57	73.20	1	70,710	0.00%
2020/09/07	233	74.69	474	71.97	72.10	-241	70,942	-0.34%	大買/大賣/鉅額交易
2020/09/04	299	76.28	96	76.54	75.70	203	71,624	0.28%	大買/鉅額交易
2020/09/03	421	78.40	724	79.05	78.60	-303	72,189	-0.42%	大買/大賣/鉅額交易
2020/09/02	396	76.85	521	77.13	76.80	-125	71,634	-0.17%	大買/大賣/鉅額交易
2020/09/01	116	74.07	128	75.52	77.40	-12	71,278	-0.02%	大買/大賣/
2020/08/31	130	75.70	59	74.18	73.60	71	70,230	0.10%	大買/
2020/08/28	225	75.26	61	75.03	74.50	164	70,159	0.23%	大買/鉅額交易
2020/08/27	320	78.15	51	78.79	77.30	269	69,615	0.39%	大買/鉅額交易
2020/08/26	12	79.05	22	79.76	79.60	-10	70,441	-0.01%
2020/08/25	27	79.64	53	79.71	78.70	-26	71,019	-0.04%
2020/08/24	39	78.74	50	78.16	79.20	-11	70,251	-0.02%
2020/08/21	72	81.40	76	81.51	80.60	-4	69,177	-0.01%
2020/08/20	76	81.32	37	81.95	79.70	39	67,258	0.06%
2020/08/19	48	87.12	52.4	87.31	88.50	-4.4	65,728	-0.01%
2020/08/18	22	84.39	17	84.06	84.10	5	64,433	0.01%
2020/08/17	29.2	83.47	66	83.72	83.00	-36.8	63,683	-0.06%
2020/08/14	90	82.99	29	83.53	85.00	61	62,732	0.10%
2020/08/13	116	88.33	68	88.73	80.60	48	60,857	0.08%	大買/
2020/08/12	77	87.08	33.8	86.83	89.00	43.2	58,690	0.07%
2020/08/11	61	80.74	68	78.58	81.60	-7	56,951	-0.01%
2020/08/10	26	76.52	37	76.75	76.00	-11	55,194	-0.02%
2020/08/07	31	75.60	33	75.68	75.50	-2	54,697	0.00%
2020/08/06	23	75.42	21	75.53	76.10	2	54,167	0.00%
2020/08/05	30	71.90	37	70.89	73.70	-7	52,876	-0.01%
2020/08/04	42	66.88	37	65.54	67.00	5	51,476	0.01%
2020/08/03	31	64.01	19	63.73	63.40	12	51,017	0.02%
2020/07/31	275	62.95	278	63.67	64.30	-3	51,372	-0.01%	大買/大賣/
2020/07/30	10	60.76	43	61.42	62.90	-33	50,629	-0.07%
2020/07/29	31	58.30	34	59.24	59.00	-3	49,351	-0.01%
2020/07/28	9	57.76	35	58.52	59.40	-26	48,793	-0.05%
2020/07/27	11	56.13	37	56.30	56.50	-26	48,176	-0.05%
2020/07/24	23	54.65	16	55.17	54.70	7	49,017	0.01%
2020/07/23	12	56.36	22.1	56.96	56.30	-10.1	49,234	-0.02%
2020/07/22	8	56.49	11	56.95	56.50	-3	49,184	-0.01%
2020/07/21	18	56.24	27	56.23	56.60	-9	48,638	-0.02%
2020/07/20	5	52.82	13	52.79	53.40	-8	47,666	-0.02%
2020/07/17	7	51.81	8	51.94	50.80	-1	47,414	0.00%
2020/07/16	12	52.31	12	52.43	52.40	0	47,493	0.00%
2020/07/15	23	52.91	23	53.18	51.80	0	47,550	0.00%
2020/07/14	15	53.19	10	53.29	52.20	5	47,732	0.01%
2020/07/13	12	54.30	3	54.03	53.90	9	47,803	0.02%
2020/07/10	4	55.58	1	55.00	54.40	3	48,323	0.01%
2020/07/09	26	56.55	42	56.54	56.50	-16	48,738	-0.03%
2020/07/08	19	56.38	16	56.78	56.30	3	49,117	0.01%
2020/07/07	25	56.42	20	55.90	55.90	5	48,970	0.01%
2020/07/06	38	56.42	47	56.65	57.30	-9	48,832	-0.02%
2020/07/03	37	52.70	43	52.09	53.50	-6	48,232	-0.01%
2020/07/02	19	50.22	21	50.50	50.80	-2	47,947	0.00%
2020/07/01	46	49.88	56	50.59	49.45	-10	47,983	-0.02%
2020/06/30	72	50.19	86	49.40	50.10	-14	47,110	-0.03%
2020/06/29	11	46.62	5	46.68	46.30	6	46,253	0.01%
2020/06/24	160	47.33	151	47.09	47.00	9	46,104	0.02%	大買/大賣/
2020/06/23	19	46.25	27.3	46.32	46.10	-8.3	45,327	-0.02%
2020/06/22	4	45.86	6	46.09	45.85	-2	45,315	0.00%
2020/06/19	4	45.93	4	45.78	45.95	0	45,664	0.00%
2020/06/18	37	45.60	10	45.66	45.75	27	45,725	0.06%
2020/06/17	26	45.03	17	45.18	45.00	9	45,501	0.02%
2020/06/16	3	45.05	4	45.03	45.00	-1	45,354	0.00%
2020/06/15	4	44.09	3	45.10	44.00	1	45,893	0.00%
2020/06/12	13	44.80	25	44.54	44.80	-12	45,967	-0.03%
2020/06/11	54	45.67	77	45.63	44.65	-23	45,829	-0.05%
2020/06/10	40	45.07	66	45.02	45.20	-26	44,609	-0.06%
2020/06/09	2	43.68	3	43.70	43.30	-1	43,921	0.00%
2020/06/08	14	44.28	9	44.04	43.85	5	44,642	0.01%
2020/06/05	16	45.06	5	44.80	44.80	11	44,671	0.02%
2020/06/04	10	44.55	14	44.49	44.80	-4	44,895	-0.01%
2020/06/03	24	43.71	14	43.65	43.80	10	44,819	0.02%
2020/06/02	123	44.73	95	43.66	43.40	28	44,441	0.06%	大買/
2020/06/01	24	42.57	48	43.17	44.10	-24	43,713	-0.05%
2020/05/29	1	40.35	0	0.00	40.10	1	42,868	0.00%
2020/05/28	17	40.94	27	41.07	40.40	-10	43,321	-0.02%
2020/05/27	8	40.44	6	40.08	39.90	2	43,190	0.00%
2020/05/26	26	40.26	16	40.29	40.00	10	43,422	0.02%
2020/05/25	8	39.16	4	39.50	39.40	4	43,314	0.01%
2020/05/22	15	39.77	16	39.42	39.15	-1	43,210	0.00%
2020/05/21	20	40.60	29	40.43	40.75	-9	42,963	-0.02%
2020/05/20	26	39.46	66	39.38	39.60	-40	42,730	-0.09%
2020/05/19	40	38.26	44	38.76	39.10	-4	42,249	-0.01%
2020/05/18	51	40.11	4	39.69	39.55	47	40,794	0.12%
2020/05/15	12	43.41	9	43.42	43.90	3	39,772	0.01%
2020/05/14	16	43.74	3	44.25	42.80	13	39,458	0.03%
2020/05/13	7	44.78	12	44.78	44.70	-5	39,414	-0.01%
2020/05/12	4	45.05	4	44.76	45.00	0	39,518	0.00%
2020/05/11	11	45.25	0	0.00	44.95	11	40,066	0.03%
2020/05/08	22	44.75	20	44.84	44.70	2	39,944	0.01%
2020/05/07	3	44.48	10	44.26	44.30	-7	39,895	-0.02%
2020/05/06	11	42.75	17	43.00	43.05	-6	39,295	-0.02%
2020/05/05	16	42.98	39	43.30	42.50	-23	39,282	-0.06%
2020/05/04	21	43.03	13	42.95	43.00	8	39,354	0.02%
2020/04/30	36	42.73	34	43.02	42.85	2	39,758	0.01%
2020/04/29	42	41.31	49	40.76	42.00	-7	39,510	-0.02%
2020/04/28	16	39.27	22	39.17	39.45	-6	38,831	-0.02%
2020/04/27	8	38.18	22	38.15	38.30	-14	38,629	-0.04%
2020/04/24	9	37.54	6	37.72	37.45	3	38,706	0.01%
2020/04/23	7	37.71	14	37.67	37.60	-7	38,911	-0.02%
2020/04/22	14	36.14	10	36.37	37.45	4	39,313	0.01%
2020/04/21	25	37.35	14	36.96	36.65	11	39,455	0.03%
2020/04/20	4	37.90	6	38.21	38.10	-2	40,149	0.00%
2020/04/17	23	38.51	18	38.58	38.10	5	40,384	0.01%
2020/04/16	16	37.79	18	38.12	38.10	-2	40,082	0.00%
2020/04/15	25	38.55	38	38.13	37.40	-13	39,668	-0.03%
2020/04/14	71	37.27	56	37.57	38.15	15	38,970	0.04%
2020/04/13	31	35.72	26	36.18	35.55	5	38,277	0.01%
2020/04/10	18	34.47	22	34.61	35.00	-4	37,686	-0.01%
2020/04/09	13	34.50	25	34.92	34.70	-12	37,724	-0.03%
2020/04/08	24	33.60	21	33.75	34.00	3	37,357	0.01%
2020/04/07	29	33.31	124	32.56	33.15	-95	36,620	-0.26%	大賣/
2020/04/06	120	31.29	316	31.19	31.35	-196	35,705	-0.55%	大買/大賣/鉅額交易
2020/04/01	321	31.71	15	31.75	31.70	306	35,234	0.87%	大買/鉅額交易
2020/03/31	25	32.06	23	32.15	32.00	2	35,038	0.01%
2020/03/30	5	29.73	3	29.90	30.90	2	34,207	0.01%
2020/03/27	8	31.41	28	31.53	30.25	-20	34,448	-0.06%
2020/03/26	15	30.77	11	30.86	31.00	4	34,488	0.01%
2020/03/25	3	30.83	36	31.15	31.10	-33	34,099	-0.10%
2020/03/24	15	28.41	31	28.50	28.60	-16	33,725	-0.05%
2020/03/23	13	26.88	10	27.28	27.05	3	33,364	0.01%
2020/03/20	4	27.05	2	26.98	27.05	2	33,143	0.01%
2020/03/19	3	25.40	1	25.90	24.60	2	33,038	0.01%
2020/03/18	0	0.00	1	26.65	26.20	-1	32,226	0.00%
2020/03/17	20	27.08	17	26.83	26.50	3	31,953	0.01%
2020/03/16	20	30.47	21	29.72	28.40	-1	31,401	0.00%
2020/03/13	23	30.41	25	30.49	31.45	-2	31,149	-0.01%
2020/03/12	58	34.47	17	33.97	33.70	41	30,591	0.13%
2020/03/11	33	38.96	15	38.92	37.40	18	29,728	0.06%
2020/03/10	25	38.28	8	38.94	38.95	17	29,350	0.06%
2020/03/09	48	40.24	9	39.67	39.50	39	28,782	0.14%
2020/03/06	2	41.53	1	42.00	41.60	1	28,629	0.00%
2020/03/05	15	42.02	15	42.49	41.90	0	29,206	0.00%
2020/03/04	13	41.55	11	41.71	41.40	2	28,573	0.01%
2020/03/03	4	41.56	19	41.80	41.45	-15	28,765	-0.05%
2020/03/02	1	38.90	1	38.45	39.25	0	28,375	0.00%
2020/02/27	4	40.48	18	39.45	40.00	-14	28,339	-0.05%
2020/02/26	23	41.58	16	42.07	41.25	7	28,229	0.02%
2020/02/25	5	41.78	4	42.06	41.75	1	28,242	0.00%
2020/02/24	5	41.75	11	41.82	42.45	-6	28,228	-0.02%
2020/02/21	2	42.00	5	42.09	41.70	-3	28,350	-0.01%
2020/02/20	7	42.08	13	42.31	42.00	-6	28,511	-0.02%
2020/02/19	8	41.79	27	41.74	41.75	-19	28,704	-0.07%
2020/02/18	8	41.04	3	41.48	41.10	5	29,215	0.02%
2020/02/17	11	41.20	5	41.40	41.35	6	29,396	0.02%
2020/02/14	27	41.79	10	42.02	41.50	17	29,899	0.06%
2020/02/13	13	42.52	17	42.41	42.05	-4	30,681	-0.01%
2020/02/12	2	41.78	24	42.10	42.85	-22	31,059	-0.07%
2020/02/11	22	40.10	13	40.30	40.30	9	30,346	0.03%
2020/02/10	10	36.84	22	38.58	39.85	-12	30,380	-0.04%
2020/02/07	13	39.50	12	39.07	38.90	1	30,561	0.00%
2020/02/06	6	39.64	8	40.04	40.20	-2	30,529	-0.01%
2020/02/05	17	39.84	16	39.72	39.15	1	30,330	0.00%
2020/02/04	7	38.51	15	38.69	40.25	-8	29,924	-0.03%
2020/02/03	29	36.55	25	36.23	36.75	4	29,326	0.01%
2020/01/31	24	39.18	20	38.68	38.65	4	29,221	0.01%
2020/01/30	16	40.59	4	40.35	40.35	12	28,739	0.04%
2020/01/20	6	44.02	14	44.46	44.80	-8	28,516	-0.03%
2020/01/17	14	43.95	10	43.63	43.25	4	28,408	0.01%
2020/01/16	19	44.07	6	43.77	43.60	13	28,750	0.05%
2020/01/15	25	44.71	1	45.20	44.75	24	28,458	0.08%
2020/01/14	28	45.21	64	45.41	45.40	-36	29,106	-0.12%
2020/01/13	18	43.78	35	43.47	43.90	-17	28,019	-0.06%
2020/01/10	7	41.96	14	42.15	42.40	-7	27,883	-0.03%
2020/01/09	3	41.17	5	41.33	41.05	-2	28,095	-0.01%
2020/01/08	14	40.56	10	40.43	40.45	4	28,732	0.01%
2020/01/07	5	41.56	7	41.41	41.30	-2	29,020	-0.01%
2020/01/06	25	41.31	13	41.36	41.35	12	29,488	0.04%
2020/01/03	11	43.33	0	0.00	42.50	11	29,657	0.04%
2020/01/02	23	43.14	28	43.14	43.60	-5	29,556	-0.02%
2019/12/31	3	41.98	0	0.00	42.00	3	29,407	0.01%
2019/12/30	1	41.60	0	0.00	41.80	1	29,720	0.00%
2019/12/27	6	41.48	2	41.65	41.65	4	29,875	0.01%
2019/12/26	10	41.21	8	41.15	41.10	2	30,009	0.01%
2019/12/25	24	41.66	11	41.55	41.50	13	30,110	0.04%
2019/12/24	15	41.55	15	42.07	42.25	0	30,221	0.00%
2019/12/23	13	42.36	2	42.05	41.50	11	29,838	0.04%
2019/12/20	11	43.48	14	43.78	44.10	-3	29,535	-0.01%
2019/12/19	2	44.05	0	0.00	43.90	2	29,698	0.01%
2019/12/18	12	44.92	4	44.95	44.80	8	29,918	0.03%
2019/12/17	14	46.02	10	45.79	45.75	4	30,235	0.01%
2019/12/16	11	44.90	6	45.36	45.40	5	30,282	0.02%
2019/12/13	6	44.78	6	44.32	44.30	0	30,577	0.00%
2019/12/12	5	44.45	17	44.81	44.75	-12	30,970	-0.04%
2019/12/11	1	43.80	0	0.00	43.90	1	31,881	0.00%
2019/12/10	2	43.60	1	43.85	44.00	1	32,413	0.00%
2019/12/09	3	44.78	1	44.65	44.35	2	32,396	0.01%
2019/12/06	11	45.30	16	45.05	44.75	-5	33,039	-0.02%
2019/12/05	3	45.03	3	44.80	44.60	0	33,533	0.00%
2019/12/04	5	44.48	8	44.32	44.20	-3	34,215	-0.01%
2019/12/03	8	44.15	20	44.55	44.80	-12	36,255	-0.03%
2019/12/02	32	44.93	31	44.30	44.15	1	36,548	0.00%
2019/11/29	14	46.46	23	46.48	46.15	-9	37,032	-0.02%
2019/11/28	61	47.60	33	47.93	47.00	28	36,977	0.08%
2019/11/27	6	47.12	9	47.17	47.00	-3	36,689	-0.01%
2019/11/26	23	46.80	9	47.13	46.35	14	36,692	0.04%
2019/11/25	12	47.11	7	46.81	46.35	5	36,504	0.01%
2019/11/22	17	47.58	15	47.34	47.00	2	36,500	0.01%
2019/11/21	16	47.88	14	48.09	48.00	2	36,640	0.01%
2019/11/20	27	48.06	17	48.49	48.80	10	37,003	0.03%
2019/11/19	16	48.94	5	48.59	48.55	11	37,762	0.03%
2019/11/18	5	49.22	6	49.56	49.65	-1	37,745	0.00%
2019/11/15	23	49.30	29	49.49	48.50	-6	37,910	-0.02%
2019/11/14	14	48.39	3	48.65	48.10	11	37,402	0.03%
2019/11/13	23	48.40	14	48.62	48.30	9	37,744	0.02%
2019/11/12	13	49.07	12	48.38	50.00	1	38,117	0.00%
2019/11/11	3	46.80	18	47.78	47.10	-15	38,339	-0.04%
2019/11/08	11	46.03	37	46.16	46.00	-26	37,832	-0.07%
2019/11/07	13	45.20	22	45.19	45.90	-9	38,154	-0.02%
2019/11/06	17	45.43	66	45.37	45.20	-49	38,583	-0.13%
2019/11/05	61	47.83	3	47.80	47.50	58	38,615	0.15%
2019/11/04	35	47.68	5	47.94	47.40	30	39,116	0.08%
2019/11/01	3	47.03	0	0.00	47.20	3	39,316	0.01%
2019/10/31	11	47.71	8	47.50	47.15	3	40,213	0.01%
2019/10/30	24	47.78	22	47.94	48.25	2	40,268	0.00%
2019/10/29	2	46.68	3	46.85	46.90	-1	40,202	0.00%
2019/10/28	34	47.73	39	47.86	47.50	-5	40,359	-0.01%
2019/10/25	2	48.03	8	48.34	48.20	-6	40,460	-0.01%
2019/10/24	29	48.36	16	48.80	48.15	13	40,493	0.03%
2019/10/23	16	48.17	15	48.15	48.25	1	40,302	0.00%
2019/10/22	31	48.19	26	47.75	48.25	5	40,503	0.01%
2019/10/21	1	45.95	0	0.00	45.85	1	40,114	0.00%
2019/10/18	50	46.34	49	46.71	46.20	1	40,718	0.00%
2019/10/17	66	47.11	64	47.54	47.00	2	42,029	0.00%
2019/10/16	10	47.65	19	47.50	47.80	-9	43,605	-0.02%
2019/10/15	7	45.96	16	46.58	46.55	-9	43,671	-0.02%
2019/10/14	2	46.00	18	45.67	46.35	-16	43,508	-0.04%
2019/10/09	50	44.31	44	43.94	43.10	6	43,186	0.01%
2019/10/08	26	45.82	31	46.32	45.60	-5	43,288	-0.01%
2019/10/07	5	45.80	10	46.48	46.40	-5	43,819	-0.01%
2019/10/04	10	45.67	38	45.91	45.30	-28	44,048	-0.06%
2019/10/03	30	44.55	31	44.37	45.15	-1	44,257	0.00%
2019/10/02	16	43.66	18	44.51	44.80	-2	44,342	0.00%
2019/10/01	16	43.88	9	44.00	44.20	7	44,433	0.02%
2019/09/27	88	43.97	8	44.00	43.65	80	44,569	0.18%
2019/09/26	8	45.79	5	45.20	45.20	3	44,804	0.01%
2019/09/25	21	45.91	23	45.61	45.50	-2	45,212	0.00%
2019/09/24	16	47.53	8	46.74	46.65	8	45,998	0.02%
2019/09/23	16	47.00	15	47.80	47.65	1	46,264	0.00%
2019/09/20	75	46.26	75	45.92	46.50	0	46,602	0.00%
2019/09/19	11	46.44	11	46.46	46.50	0	46,573	0.00%
2019/09/18	86	46.43	63	46.58	46.30	23	46,481	0.05%
2019/09/17	22	46.43	21	46.42	46.10	1	46,224	0.00%
2019/09/16	88	45.65	103	45.69	46.80	-15	46,336	-0.03%	大賣/
2019/09/12	23	44.11	105	44.42	44.95	-82	46,632	-0.18%	大賣/
2019/09/11	26	43.53	30	43.35	43.25	-4	47,238	-0.01%
2019/09/10	48	43.38	43	43.49	43.05	5	47,453	0.01%
2019/09/09	38	44.27	52	44.51	44.80	-14	47,335	-0.03%
2019/09/06	33	44.36	18	43.94	43.85	15	47,198	0.03%
2019/09/05	49	43.76	65	43.36	44.65	-16	46,991	-0.03%
2019/09/04	12	40.58	22	41.07	41.25	-10	45,506	-0.02%
2019/09/03	294	41.49	283	39.91	39.80	11	46,523	0.02%	大買/大賣/
2019/09/02	6	39.77	9	39.99	40.00	-3	46,195	-0.01%
2019/08/29	6	39.02	3	39.05	39.05	3	46,775	0.01%
2019/08/28	7	38.80	7	38.74	38.85	0	46,957	0.00%
2019/08/27	13	38.83	7	38.68	38.55	6	47,307	0.01%
2019/08/26	15	39.05	14	38.92	38.80	1	47,564	0.00%
2019/08/23	41	41.17	11	40.58	40.65	30	47,781	0.06%
2019/08/22	18	40.79	43	40.95	41.10	-25	47,682	-0.05%
2019/08/21	11	39.76	0	0.00	39.55	11	46,899	0.02%
2019/08/20	13	40.04	33	40.03	39.90	-20	47,010	-0.04%
2019/08/19	7	39.54	5	39.70	39.70	2	47,277	0.00%
2019/08/16	37	39.66	20	39.35	39.25	17	48,111	0.04%
2019/08/15	29	39.52	28	39.61	39.85	1	48,224	0.00%
2019/08/14	3	39.70	34	39.64	39.00	-31	47,799	-0.06%
2019/08/13	4	37.44	1	37.15	37.10	3	47,419	0.01%
2019/08/12	28	38.12	21	38.01	38.05	7	48,458	0.01%
2019/08/08	25	37.77	32	37.66	38.15	-7	49,224	-0.01%
2019/08/07	42	37.00	40	36.70	36.35	2	49,545	0.00%
2019/08/06	6	33.53	16	33.88	35.75	-10	49,334	-0.02%
2019/08/05	29	37.01	22	36.61	35.90	7	49,294	0.01%
2019/08/02	15	35.96	24	35.93	36.65	-9	49,868	-0.02%
2019/08/01	32	37.65	27	37.35	37.25	5	49,421	0.01%
2019/07/31	20	38.11	33	37.97	38.00	-13	49,781	-0.03%
2019/07/30	35	39.02	13	38.75	38.70	22	49,785	0.04%
2019/07/29	5	40.78	3	40.70	40.20	2	50,021	0.00%
2019/07/26	2	40.85	4	41.19	41.15	-2	50,057	0.00%
2019/07/25	23	41.10	14	40.98	40.60	9	50,000	0.02%
2019/07/24	17	39.99	14	40.20	39.50	3	50,101	0.01%
2019/07/23	47	40.83	22	40.56	40.20	25	50,660	0.05%
2019/07/22	16	40.85	22	41.09	41.75	-6	50,543	-0.01%
2019/07/19	32	40.71	34.6	41.36	40.60	-2.6	50,467	-0.01%
2019/07/18	59	39.73	113	38.98	39.50	-54	49,616	-0.11%	大賣/
2019/07/17	14	37.17	17	37.82	37.15	-3	48,002	-0.01%
2019/07/16	11	37.48	4	37.01	36.85	7	47,536	0.01%
2019/07/15	18	36.97	18	37.27	37.20	0	48,060	0.00%
2019/07/12	40	37.13	7	36.74	36.70	33	48,068	0.07%
2019/07/11	6	36.20	27	37.51	37.50	-21	47,836	-0.04%
2019/07/10	8	35.89	11	35.90	35.80	-3	47,672	-0.01%
2019/07/09	15	36.39	7	35.64	35.30	8	47,496	0.02%
2019/07/08	10	37.11	12	37.12	37.15	-2	47,678	0.00%
2019/07/05	10	37.49	5	37.40	37.45	5	48,388	0.01%
2019/07/04	39	37.48	16	37.36	37.30	23	49,413	0.05%
2019/07/03	36	37.71	11	37.09	37.20	25	50,337	0.05%
2019/07/02	26	38.56	22	38.78	38.50	4	51,725	0.01%
2019/07/01	8	38.35	36	38.05	38.75	-28	52,740	-0.05%
2019/06/28	30	36.02	9	35.32	35.25	21	52,305	0.04%
2019/06/27	16	35.23	39	35.69	35.50	-23	53,133	-0.04%
2019/06/26	7	34.06	7	34.49	34.50	0	53,161	0.00%
2019/06/25	9	34.30	21	34.00	34.00	-12	53,193	-0.02%
2019/06/24	36	34.29	29	34.18	34.60	7	53,604	0.01%
2019/06/21	16	35.26	6	35.28	34.55	10	54,627	0.02%
2019/06/20	10	35.30	16	35.35	35.40	-6	54,301	-0.01%
2019/06/19	5	34.30	30	34.23	34.75	-25	53,334	-0.05%
2019/06/18	12	31.35	12	31.38	31.60	0	52,857	0.00%
2019/06/17	12	32.04	9	31.85	32.00	3	53,956	0.01%
2019/06/14	19	32.69	22	32.30	31.80	-3	54,160	-0.01%
2019/06/13	26	32.78	26	32.81	32.60	0	54,797	0.00%
2019/06/12	37	33.03	27	33.24	32.95	10	54,846	0.02%
2019/06/11	44	32.32	83	33.06	33.50	-39	54,597	-0.07%
2019/06/10	16	30.25	23	30.11	31.00	-7	53,189	-0.01%
2019/06/06	5	28.61	4	28.65	28.65	1	52,550	0.00%
2019/06/05	55	30.14	51	30.12	28.70	4	52,461	0.01%
2019/06/04	56	29.45	67	29.46	29.45	-11	52,060	-0.02%
2019/06/03	35	29.12	35	29.04	28.70	0	52,433	0.00%
2019/05/31	46	29.01	44	29.58	29.95	2	52,430	0.00%
2019/05/30	46	28.89	29	28.74	28.60	17	52,743	0.03%
2019/05/29	12	27.52	16	28.05	28.65	-4	52,975	-0.01%
2019/05/28	23	28.41	27	28.23	28.00	-4	52,718	-0.01%
2019/05/27	74	28.38	68	28.32	28.15	6	52,957	0.01%
2019/05/24	22	28.33	21	28.23	28.00	1	52,971	0.00%
2019/05/23	22	28.66	29	28.64	28.30	-7	52,209	-0.01%
2019/05/22	49	31.43	30	31.18	30.45	19	51,339	0.04%
2019/05/21	16	30.69	15	30.54	31.15	1	50,851	0.00%
2019/05/20	46	31.05	43	30.97	30.45	3	50,485	0.01%
2019/05/17	65	32.60	65	32.75	31.60	0	49,911	0.00%
2019/05/16	49	36.28	21	36.82	34.70	28	48,884	0.06%
2019/05/15	91	36.78	82	36.40	37.50	9	48,004	0.02%
2019/05/14	54	35.35	47	35.57	35.00	7	47,407	0.01%
2019/05/13	19	35.52	16	35.43	35.80	3	47,291	0.01%
2019/05/10	26	34.90	33	34.84	34.40	-7	47,036	-0.01%
2019/05/09	13	34.89	8	34.57	33.80	5	46,479	0.01%
2019/05/08	16	34.98	20	35.39	35.60	-4	46,563	-0.01%
2019/05/07	1	34.00	5	33.98	34.55	-4	46,466	-0.01%
2019/05/06	18	32.94	1	32.95	33.05	17	46,278	0.04%
2019/05/03	1	34.55	2	34.60	34.80	-1	46,117	0.00%
2019/05/02	24	34.38	37	34.06	34.40	-13	46,079	-0.03%
2019/04/30	16	33.80	16	33.95	34.45	0	46,322	0.00%
2019/04/29	15	32.50	0	0.00	32.50	15	45,976	0.03%
2019/04/26	17	36.31	114	37.06	36.05	-97	45,347	-0.21%	大賣/
2019/04/25	6	37.79	5	37.21	37.95	1	44,961	0.00%
2019/04/24	22	37.79	37	37.44	37.95	-15	44,559	-0.03%
2019/04/23	60	36.38	6.6	36.64	36.25	53.4	44,060	0.12%
2019/04/22	52	37.60	0.1	37.60	37.60	52	44,178	0.12%
2019/04/19	5	38.39	8	38.06	37.60	-3	44,972	-0.01%
2019/04/18	2	37.95	0	0.00	37.00	2	44,786	0.00%
2019/04/17	2	37.80	6	38.20	37.55	-4	46,337	-0.01%
2019/04/16	11	38.30	12	38.25	37.25	-1	46,299	0.00%
2019/04/15	6	37.05	27	36.67	37.10	-21	46,543	-0.05%
2019/04/12	11	36.86	58	36.80	36.70	-47	47,031	-0.10%
2019/04/11	9	36.31	11	36.80	36.25	-2	47,585	0.00%
2019/04/10	34	36.77	24	36.54	36.00	10	47,233	0.02%
2019/04/09	38	39.14	139	38.22	36.35	-101	46,493	-0.22%	大賣/鉅額交易
2019/04/08	160	37.57	48	37.53	39.25	112	46,201	0.24%	大買/鉅額交易
2019/04/03	47	35.30	57	34.67	36.05	-10	44,730	-0.02%
2019/04/02	28	32.38	28	32.61	32.95	0	43,720	0.00%
2019/04/01	68	31.60	117	30.70	32.30	-49	43,301	-0.11%	大賣/
2019/03/29	60	29.89	29	29.69	29.60	31	41,989	0.07%
2019/03/28	48	29.28	33	29.58	29.90	15	41,685	0.04%
2019/03/27	14	29.45	20	29.56	29.65	-6	42,032	-0.01%
2019/03/26	17	29.90	19	30.09	28.80	-2	42,145	0.00%
2019/03/25	43	29.16	61	29.53	30.30	-18	41,759	-0.04%
2019/03/22	23	29.88	14	30.06	29.85	9	42,580	0.02%
2019/03/21	14	29.90	16	30.06	30.15	-2	43,142	0.00%
2019/03/20	48	29.50	93	29.04	29.20	-45	43,479	-0.10%
2019/03/19	20.3	28.21	3	28.05	27.80	17.3	43,091	0.04%
2019/03/18	9	27.43	25	27.46	28.45	-16	43,621	-0.04%
2019/03/15	9	26.13	19	26.08	25.90	-10	44,889	-0.02%
2019/03/14	6	25.71	39	25.25	25.45	-33	45,411	-0.07%
2019/03/13	36	24.96	144	25.14	24.90	-108	45,916	-0.24%	大賣/鉅額交易
2019/03/12	22	24.74	110	24.99	24.80	-88	46,127	-0.19%	大賣/
2019/03/11	5	24.67	11	24.52	24.40	-6	46,637	-0.01%
2019/03/08	50	24.82	14	24.81	24.90	36	47,477	0.08%
2019/03/07	22	25.38	38	25.19	25.25	-16	48,383	-0.03%
2019/03/06	32	24.55	35	24.78	24.65	-3	48,546	-0.01%
2019/03/05	57	25.21	7.1	24.74	24.60	50	48,447	0.10%
2019/03/04	23	25.17	58	25.41	26.25	-35	48,144	-0.07%
2019/02/27	59	24.29	28	24.12	24.10	31	47,438	0.07%
2019/02/26	53	24.66	20	24.54	24.25	33	47,534	0.07%
2019/02/25	194	24.21	14	23.90	24.55	180	47,565	0.38%	大買/鉅額交易
2019/02/22	14	23.38	13	23.57	23.15	1	47,565	0.00%
2019/02/21	3	23.25	3	23.50	23.45	0	47,940	0.00%
2019/02/20	7	23.91	7	23.96	23.45	0	48,306	0.00%
2019/02/19	19	23.77	11	23.92	23.90	8	49,978	0.02%
2019/02/18	10	24.56	15	24.32	23.70	-5	51,142	-0.01%
2019/02/15	22	24.00	14	24.14	24.20	8	51,091	0.02%
2019/02/14	6	24.23	22	24.44	24.20	-16	51,262	-0.03%
2019/02/13	41	23.87	38	24.01	24.10	3	51,254	0.01%
2019/02/12	57	23.86	62	23.72	23.50	-5	50,880	-0.01%
2019/02/11	5	23.15	2	23.18	23.25	3	50,453	0.01%
2019/01/30	41	22.56	40	23.09	22.50	1	50,157	0.00%
2019/01/29	0	0.00	14	22.70	22.85	-14	49,844	-0.03%
2019/01/28	46	22.48	64	22.44	22.35	-18	49,256	-0.04%
2019/01/25	0	0.00	21	21.85	21.70	-21	48,865	-0.04%
2019/01/24	20	21.65	1	21.60	21.60	19	48,687	0.04%
2019/01/23	7	21.16	6	21.35	21.15	1	48,309	0.00%
2019/01/22	12	21.43	5	21.30	21.35	7	48,270	0.01%
2019/01/21	33	22.14	46	22.41	22.10	-13	48,107	-0.03%
2019/01/18	8	21.81	13	22.13	22.15	-5	47,932	-0.01%
2019/01/17	6	21.63	5	21.55	21.45	1	47,527	0.00%
2019/01/15	3	21.22	18	21.24	21.10	-15	47,224	-0.03%
2019/01/14	12	21.21	6	20.90	21.05	6	47,003	0.01%
2019/01/11	29	21.28	8	21.25	21.20	21	46,587	0.05%
2019/01/10	6	22.06	14	22.14	22.10	-8	45,563	-0.02%
2019/01/09	45	23.04	18	22.22	22.05	27	45,111	0.06%
2019/01/08	1	24.25	1	24.30	24.45	0	43,553	0.00%
2019/01/07	7	24.37	17	24.61	24.10	-10	43,384	-0.02%
2019/01/04	20	23.91	21	24.19	23.90	-1	42,886	0.00%
2019/01/03	1	24.10	8	23.75	24.20	-7	42,612	-0.02%
2019/01/02	0	0.00	2	22.70	23.10	-2	42,096	0.00%
2018/12/28	8	22.84	6	22.35	22.30	2	41,712	0.00%
2018/12/27	0	0.00	9	22.63	23.20	-9	41,775	-0.02%
2018/12/26	9	21.85	8	21.41	21.20	1	40,818	0.00%
2018/12/25	21	22.60	9	22.13	22.05	12	40,503	0.03%
2018/12/24	3	23.37	1	23.10	23.45	2	40,305	0.00%
2018/12/22	17	22.69	11	22.74	22.60	6	40,166	0.01%
2018/12/21	5	22.60	14	22.86	22.90	-9	40,995	-0.02%
2018/12/20	9	22.82	3	22.60	22.95	6	40,686	0.01%
2018/12/19	87	22.55	84	23.08	22.25	3	40,167	0.01%
2018/12/18	12	22.65	9	22.72	23.10	3	40,020	0.01%
2018/12/17	27	22.50	22	22.95	22.45	5	39,933	0.01%
2018/12/14	16	22.97	21	22.87	22.60	-5	39,015	-0.01%
2018/12/13	10	23.32	26	23.22	22.95	-16	38,567	-0.04%
2018/12/12	37	24.19	20	24.71	24.20	17	38,480	0.04%
2018/12/11	54	24.69	16	24.64	24.65	38	39,611	0.10%
2018/12/10	27	23.78	26	24.06	24.45	1	39,067	0.00%
2018/12/07	21	23.19	70	23.18	23.35	-49	37,090	-0.13%
2018/12/06	9	21.61	6	21.25	21.25	3	36,201	0.01%
2018/12/05	7	22.74	1	22.70	22.90	6	35,368	0.02%
2018/12/04	3	22.77	0	0.00	22.55	3	35,143	0.01%
2018/12/03	11	22.19	29	22.44	22.75	-18	34,558	-0.05%
2018/11/30	6	20.68	34	21.11	21.15	-28	33,688	-0.08%
2018/11/29	6	20.37	23	20.28	20.00	-17	32,619	-0.05%
2018/11/28	2	19.95	11	20.00	19.95	-9	32,253	-0.03%
2018/11/27	5	19.60	20	19.50	20.00	-15	32,012	-0.05%
2018/11/26	8	18.66	20	18.85	18.75	-12	31,484	-0.04%
2018/11/23	6	18.73	1	18.70	18.70	5	31,339	0.02%
2018/11/22	23	19.41	23	19.03	18.65	0	31,097	0.00%
2018/11/21	8	19.85	45	19.99	20.05	-37	30,694	-0.12%
2018/11/20	2	19.90	9	19.77	19.95	-7	30,241	-0.02%
2018/11/19	4	19.60	28	19.74	19.80	-24	30,093	-0.08%
2018/11/16	13	19.50	26.3	19.64	19.65	-13.3	30,298	-0.04%
2018/11/15	14	18.21	62	18.40	18.70	-48	28,350	-0.17%
2018/11/14	5	16.95	1	17.00	17.00	4	26,927	0.01%
2018/11/13	10	16.71	4	16.04	16.85	6	26,700	0.02%
2018/11/12	6	16.80	11	16.72	16.70	-5	26,521	-0.02%
2018/11/09	12	16.10	3	16.07	16.15	9	26,558	0.03%
2018/11/06	0	0.00	5	16.20	15.45	-5	27,593	-0.02%
2018/11/05	0.2	16.00	5	15.75	16.00	-4.9	27,724	-0.02%
2018/11/02	10	15.74	5	15.53	15.60	5	28,102	0.02%
2018/11/01	6	15.52	5	15.50	15.60	1	27,894	0.00%
2018/10/31	10	15.16	3	15.20	15.05	7	27,747	0.03%
2018/10/29	12	14.75	9	15.27	14.60	3	27,263	0.01%
2018/10/26	5	16.05	0	0.00	15.90	5	26,957	0.02%
2018/10/24	30	16.45	37	16.54	16.45	-7	26,656	-0.03%
2018/10/23	15.2	16.13	1	16.15	16.00	14.2	26,467	0.05%
2018/10/22	0	0.00	2	16.08	16.35	-2	26,571	-0.01%
2018/10/19	6	15.95	4	16.15	16.20	2	26,532	0.01%
2018/10/18	5	16.25	1	16.40	16.60	4	26,337	0.02%
2018/10/17	3	16.25	3	16.12	16.05	0	26,163	0.00%
2018/10/16	2	15.78	4	16.04	15.85	-2	25,958	-0.01%
2018/10/15	3	16.25	8	16.22	16.30	-5	25,623	-0.02%
2018/10/12	26	16.27	3	16.08	16.45	23	25,490	0.09%
2018/10/11	23	15.80	31	15.88	15.80	-8	25,153	-0.03%
2018/10/09	23	17.83	8	18.25	17.55	15	24,461	0.06%
2018/10/08	0	0.00	1	19.15	19.20	-1	23,636	0.00%
2018/10/05	55	18.72	23	19.15	18.65	32	23,400	0.14%
2018/10/04	23	19.18	26	19.20	19.15	-3	22,736	-0.01%
2018/10/03	21	19.57	9	19.58	19.50	12	22,549	0.05%
2018/10/02	26	19.68	28	19.61	19.55	-2	22,337	-0.01%
2018/10/01	9	20.09	17	20.06	20.15	-8	21,979	-0.04%
2018/09/28	32	20.17	16	20.34	20.05	16	21,947	0.07%
2018/09/27	14	19.66	6	19.81	19.55	8	21,033	0.04%
2018/09/26	1	20.10	10	20.10	20.00	-9	20,762	-0.04%
2018/09/25	26	19.87	16	20.01	20.30	10	20,528	0.05%
2018/09/21	15	19.30	89	19.04	19.10	-74	19,851	-0.37%
2018/09/20	1	19.80	17	19.90	19.75	-16	18,981	-0.08%
2018/09/19	14	19.95	20	20.13	19.70	-6	18,655	-0.03%
2018/09/18	12	19.93	11.2	20.12	19.85	0.8	18,040	0.00%
2018/09/17	19	20.07	40	20.01	20.05	-21	17,160	-0.12%
2018/09/14	18	18.82	38	18.89	19.00	-20	14,851	-0.13%
2018/09/12	2	18.05	19	18.04	18.15	-17	13,716	-0.12%
2018/09/11	0	0.00	1	17.45	17.70	-1	13,564	-0.01%
2018/09/10	2	17.08	0	0.00	16.90	2	13,926	0.01%
2018/09/07	1	17.60	0	0.00	17.60	1	15,843	0.01%
2018/09/06	30	18.30	37	18.00	18.00	-7	16,187	-0.04%
2018/09/05	0	0.00	2	18.20	18.20	-2	16,433	-0.01%
2018/09/04	9	18.27	25	18.28	18.10	-16	16,252	-0.10%
2018/09/03	7	17.82	2	17.65	17.75	5	15,655	0.03%
2018/08/28	0	0.00	1	18.10	18.00	-1	15,641	-0.01%
2018/08/27	0	0.00	7	17.90	17.95	-7	15,741	-0.04%
2018/08/23	33	17.92	46	18.19	18.20	-13	15,332	-0.08%
2018/08/21	0	0.00	11	17.03	17.15	-11	14,688	-0.07%
2018/08/20	0	0.00	6	16.99	17.00	-6	14,688	-0.04%
2018/08/17	49	17.91	50	18.19	17.60	-1	14,521	-0.01%
2018/08/16	35	17.60	124	17.76	17.85	-89	14,172	-0.63%	大賣/
2018/08/15	51	17.37	1	17.45	17.25	50	13,676	0.37%
2018/08/14	1	17.35	53	17.30	17.40	-52	13,305	-0.39%
2018/08/13	7	16.91	7	17.33	17.10	0	13,070	0.00%
2018/08/10	2	16.85	55	16.66	16.65	-53	12,408	-0.43%
2018/08/09	1	16.60	40	16.78	17.00	-39	12,170	-0.32%
2018/08/08	1	16.10	0	0.00	16.10	1	11,779	0.01%
2018/08/02	12	15.94	10	15.95	15.95	2	12,278	0.02%
2018/07/31	1	16.30	0	0.00	16.25	1	12,376	0.01%
2018/07/30	0	0.00	19	16.36	16.40	-19	12,401	-0.15%
2018/07/27	31	16.52	46	16.54	16.70	-15	12,434	-0.12%
2018/07/26	0	0.00	3	16.45	16.35	-3	12,468	-0.02%
2018/07/25	1	16.55	41	16.55	16.55	-40	12,586	-0.32%
2018/07/24	1	16.50	0	0.00	16.50	1	12,665	0.01%
2018/07/23	21	16.35	3	16.30	16.40	18	12,732	0.14%
2018/07/18	10	16.25	2	16.30	16.35	8	13,360	0.06%
2018/07/17	10	16.10	0	0.00	16.10	10	13,385	0.07%
2018/07/16	11	16.20	0	0.00	16.20	11	13,548	0.08%
2018/07/12	0	0.00	3	16.00	16.10	-3	13,823	-0.02%
2018/07/11	0	0.00	40	15.85	15.90	-40	13,831	-0.29%
2018/07/10	42	15.93	0	0.00	15.95	42	13,873	0.30%
2018/07/09	0	0.00	50	15.50	15.50	-50	13,935	-0.36%
2018/07/06	91	15.45	0	0.00	15.40	91	14,054	0.65%
2018/07/04	2	15.60	0	0.00	15.85	2	13,881	0.01%
2018/07/03	4	15.90	40	16.20	15.80	-36	13,830	-0.26%
2018/07/02	5	16.30	0	0.00	16.20	5	13,791	0.04%
2018/06/29	6	16.30	0	0.00	16.30	6	13,797	0.04%
2018/06/28	52	16.29	20	16.20	16.10	32	13,784	0.23%
2018/06/27	1	16.20	1	16.35	16.20	0	13,772	0.00%
2018/06/26	7	16.40	1	16.40	16.40	6	13,846	0.04%
2018/06/25	3	16.93	0	0.00	16.90	3	13,926	0.02%
2018/06/22	18	16.99	0	0.00	16.90	18	14,169	0.13%
2018/06/21	5	17.19	1	17.10	17.10	4	14,225	0.03%
2018/06/20	5	17.22	2	17.20	17.20	3	14,345	0.02%
2018/06/19	71	17.57	54	17.77	17.40	17	14,405	0.12%
2018/06/15	81	18.25	130	18.91	17.70	-49	14,212	-0.34%	大賣/
2018/06/14	138	17.50	1	17.55	17.70	137	12,301	1.11%	大買/鉅額交易
2018/06/13	3	17.47	5	17.35	17.15	-2	12,135	-0.02%
2018/06/07	15.2	17.22	0	0.00	17.10	15.2	12,593	0.12%
2018/06/05	2	17.25	1	17.45	17.25	1	12,917	0.01%
2018/06/04	0	0.00	1	17.20	17.60	-1	13,377	-0.01%
2018/05/31	0	0.00	2	17.00	16.80	-2	13,361	-0.01%
2018/05/30	34	16.86	0	0.00	16.80	34	13,572	0.25%
2018/05/29	3	17.20	0	0.00	17.05	3	13,743	0.02%
2018/05/28	2	17.50	5	17.30	17.40	-3	14,087	-0.02%
2018/05/22	0	0.00	15	17.59	17.50	-15	15,826	-0.09%
2018/05/21	0	0.00	3	17.60	17.65	-3	16,406	-0.02%
2018/05/18	6	17.15	2	17.05	17.05	4	16,817	0.02%
2018/05/17	2	17.60	0	0.00	17.50	2	17,382	0.01%
2018/05/15	6	17.46	5	17.60	17.35	1	18,190	0.01%
2018/05/14	2	17.20	4	17.25	17.15	-2	19,184	-0.01%
2018/05/11	5	17.17	0	0.00	17.15	5	19,930	0.03%
2018/05/10	0	0.00	15	17.15	17.35	-15	20,996	-0.07%
2018/05/09	0	0.00	11	17.26	17.15	-11	21,965	-0.05%
2018/05/08	1	17.20	10.8	17.01	17.20	-9.8	24,181	-0.04%
2018/05/07	4	16.95	0	0.00	16.85	4	25,602	0.02%
2018/05/04	2	17.05	1	16.75	16.75	1	27,077	0.00%
2018/05/03	3	17.30	0	0.00	17.25	3	28,152	0.01%
2018/04/30	1	17.00	1	17.10	16.80	0	29,843	0.00%
2018/04/27	10	16.60	2	16.50	16.50	8	30,038	0.03%
2018/04/25	8	16.37	3.7	16.33	16.80	4.3	30,650	0.01%
2018/04/24	4	17.00	3	17.62	16.90	1	30,719	0.00%
2018/04/23	14	18.08	0	0.00	17.95	14	31,375	0.04%
2018/04/20	7	18.16	10	18.25	18.25	-3	31,439	-0.01%
2018/04/19	1	18.20	5	18.35	18.20	-4	31,528	-0.01%
2018/04/18	37	18.45	0	0.00	18.05	37	31,638	0.12%
2018/04/16	5	18.54	20	18.40	18.35	-15	31,826	-0.05%
2018/04/13	1	18.95	2	19.00	18.75	-1	32,570	0.00%
2018/04/12	20	18.85	7	18.71	18.65	13	32,799	0.04%
2018/04/11	4	18.11	0	0.00	18.00	4	32,798	0.01%
2018/04/10	2	18.28	0	0.00	18.10	2	32,831	0.01%
2018/04/09	4	18.23	0	0.00	18.15	4	32,971	0.01%
2018/04/03	1	18.60	1	18.50	18.55	0	33,070	0.00%
2018/04/02	34	18.91	15	18.80	18.75	19	33,166	0.06%
2018/03/30	3	18.95	0	0.00	18.85	3	33,583	0.01%
2018/03/29	53	19.24	50	18.85	18.85	3	33,733	0.01%
2018/03/28	68	19.33	65	19.20	19.20	3	33,833	0.01%
2018/03/27	10	19.15	10	19.65	19.65	0	33,767	0.00%
2018/03/26	6	18.83	0	0.00	18.90	6	33,654	0.02%
2018/03/23	21	18.47	2	18.50	18.70	19	33,972	0.06%
2018/03/22	8	19.34	40	19.85	19.20	-32	34,072	-0.09%
2018/03/21	20	20.25	21	19.96	19.95	-1	34,411	0.00%
2018/03/20	15	19.80	15	20.05	20.05	0	34,540	0.00%
2018/03/19	26	19.90	3	19.80	19.80	23	34,878	0.07%
2018/03/16	30	20.15	0	0.00	19.75	30	35,823	0.08%
2018/03/15	0	0.00	1	20.20	20.05	-1	36,500	0.00%
2018/03/14	2	20.08	0	0.00	19.85	2	36,260	0.01%
2018/03/13	20	20.00	15	20.31	20.15	5	36,428	0.01%
2018/03/12	0	0.00	12	19.90	19.85	-12	36,767	-0.03%
2018/03/09	18	19.57	1	19.65	19.55	17	36,757	0.05%
2018/03/08	29	19.53	25	19.83	19.80	4	36,560	0.01%
2018/03/07	4	18.93	86	19.10	19.10	-82	35,992	-0.23%
2018/03/05	2	19.20	25	19.38	18.80	-23	35,853	-0.06%
2018/03/02	34	19.69	4	19.55	19.55	30	35,579	0.08%
2018/03/01	35	20.38	11	20.17	20.15	24	35,353	0.07%
2018/02/27	1	19.85	24	20.04	20.20	-23	34,992	-0.07%
2018/02/26	19	20.17	27	19.92	19.90	-8	34,738	-0.02%
2018/02/23	38	20.54	0	0.00	20.20	38	34,638	0.11%
2018/02/22	15	20.19	13	20.46	20.60	2	34,304	0.01%
2018/02/21	0	0.00	13	19.60	19.90	-13	33,667	-0.04%
2018/02/12	4	19.18	0	0.00	18.50	4	33,096	0.01%
2018/02/09	59	18.53	78	18.51	19.00	-19	32,711	-0.06%
2018/02/08	22	19.11	6	18.84	18.70	16	32,221	0.05%
2018/02/07	2	19.75	5	19.66	19.35	-3	31,995	-0.01%
2018/02/06	46	19.83	34	18.97	19.05	12	31,452	0.04%
2018/02/05	30	20.30	20	20.83	21.00	10	30,419	0.03%
2018/02/02	26	20.89	26	21.05	20.90	0	29,702	0.00%
2018/02/01	17	21.12	20	21.20	21.10	-3	28,889	-0.01%
2018/01/31	67	20.69	48	21.08	21.20	19	28,550	0.07%
2018/01/30	22	19.81	92	20.07	19.60	-70	26,485	-0.26%
2018/01/29	64	19.38	46	19.11	19.80	18	25,279	0.07%
2018/01/26	44	18.84	17	19.03	18.55	27	24,190	0.11%
2018/01/25	23	18.34	107	18.42	18.60	-84	23,074	-0.36%	大賣/
2018/01/24	37	17.37	16	17.32	17.30	21	21,455	0.10%
2018/01/23	51	17.31	0	0.00	17.70	51	21,151	0.24%
2018/01/22	11	17.35	16	17.64	17.15	-5	20,782	-0.02%
2018/01/19	5	18.10	6	18.08	17.85	-1	20,467	0.00%
2018/01/18	15	17.95	32	17.85	17.85	-17	19,948	-0.09%
2018/01/17	31	17.90	36	17.76	17.90	-5	19,607	-0.03%
2018/01/16	30	17.55	2	17.30	17.55	28	18,760	0.15%
2018/01/15	1	17.30	65	17.27	17.10	-64	18,568	-0.34%
2018/01/12	0	0.00	14	17.42	17.50	-14	18,286	-0.08%
2018/01/11	92	17.15	55	17.13	17.30	37	17,938	0.21%
2018/01/10	41	17.05	0	0.00	16.85	41	17,791	0.23%
2018/01/09	19	17.40	33	17.46	17.30	-14	17,540	-0.08%
2018/01/08	3	17.13	8	17.09	17.15	-5	16,729	-0.03%
2018/01/05	3	16.87	11	16.95	16.90	-8	16,330	-0.05%
2018/01/04	0	0.00	3	16.58	16.65	-3	16,125	-0.02%
2018/01/03	11	16.76	37	16.60	16.60	-26	16,023	-0.16%
2018/01/02	31	16.30	0	0.00	16.80	31	15,821	0.20%

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－20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－23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－24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

元富-宜蘭券商分點個股進出
元富-宜蘭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

元富-宜蘭 券商分點個股進出 元富-宜蘭 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

元富-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析