欣興 (3037)-元富-板橋券商分點個股進出

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
189.0
漲跌
▲7.0
漲幅
+3.85%
成交量
19,833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-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋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
2024/05/08	2.4	187.17	8.1	186.44	189.00	-5.7	17,053	-0.03%
2024/05/07	22	182.66	21	181.98	182.00	1	16,965	0.01%
2024/05/06	54.1	180.18	65	181.59	184.00	-10.9	17,182	-0.06%
2024/05/03	55	179.75	50	177.00	176.00	5	17,232	0.03%
2024/05/02	2	179.25	0	0.00	178.00	2	17,587	0.01%
2024/04/30	41	183.82	101	185.50	182.00	-60	17,726	-0.34%	大賣/
2024/04/29	112	184.06	40	184.00	184.00	72	17,823	0.40%	大買/
2024/04/26	270	183.08	248	184.22	182.50	22	18,070	0.12%	大買/大賣/
2024/04/25	308	189.03	307	190.44	184.00	1	18,192	0.01%	大買/大賣/
2024/04/24	202	186.96	207.3	181.13	187.00	-5.3	17,703	-0.03%	大買/大賣/
2024/04/23	201	171.25	200	170.00	170.00	1	17,511	0.01%	大買/大賣/
2024/04/22	0.3	169.55	2.3	168.67	167.50	-1.9	17,483	-0.01%
2024/04/19	15.1	170.87	26	173.88	170.00	-10.9	17,462	-0.06%
2024/04/18	85	178.36	84	180.00	178.50	1	17,256	0.01%
2024/04/17	222	176.82	221.1	177.78	179.00	0.9	17,275	0.01%	大買/大賣/
2024/04/16	34.1	177.93	38	177.72	177.00	-3.9	17,189	-0.02%
2024/04/15	125.7	185.32	102	186.48	182.50	23.7	17,092	0.14%	大買/大賣/
2024/04/12	4	191.87	1	192.51	194.00	3	16,828	0.02%
2024/04/11	2	191.75	0.8	190.00	192.50	1.3	16,964	0.01%
2024/04/10	0	192.50	2	192.00	191.50	-2	17,078	-0.01%
2024/04/09	4.3	194.08	2	193.75	193.50	2.3	17,147	0.01%
2024/04/08	2.2	198.91	9.3	198.14	199.00	-7.1	17,073	-0.04%
2024/04/03	2.2	191.64	9	192.22	192.00	-6.8	16,814	-0.04%
2024/04/02	8	193.81	4.1	195.46	193.50	3.9	16,766	0.02%
2024/04/01	10	194.65	10	194.20	193.00	0	16,727	0.00%
2024/03/29	0.5	193.00	26.1	193.09	191.00	-25.6	16,622	-0.15%
2024/03/28	11	190.82	1	192.50	190.00	10	16,502	0.06%
2024/03/27	4.1	190.84	4	191.37	191.50	0.1	16,503	0.00%
2024/03/26	16.1	195.24	3	200.99	190.00	13.1	16,579	0.08%
2024/03/25	148.1	197.15	147.3	198.49	198.00	0.8	16,372	0.00%	大買/大賣/
2024/03/22	6	198.08	17	198.38	200.00	-11	16,352	-0.07%
2024/03/21	17	201.06	20.5	200.64	200.00	-3.5	16,283	-0.02%
2024/03/20	40.2	196.68	39.3	196.25	196.50	0.8	16,104	0.01%
2024/03/19	14.1	191.93	37.9	193.26	192.50	-23.9	15,743	-0.15%
2024/03/18	9	184.06	24.1	184.49	187.00	-15.1	15,167	-0.10%
2024/03/15	4.3	173.62	2	174.50	172.00	2.3	14,782	0.02%
2024/03/14	81	177.56	93.3	179.85	177.50	-12.3	14,960	-0.08%
2024/03/13	108	179.52	90.3	178.06	177.50	17.7	14,974	0.12%	大買/
2024/03/12	3	180.83	10	181.25	182.00	-7	14,884	-0.05%
2024/03/11	4	174.00	6.1	175.47	177.00	-2.1	14,746	-0.01%
2024/03/08	7.3	173.74	2	173.00	173.50	5.3	14,819	0.04%
2024/03/07	3	174.02	7.2	174.06	172.50	-4.1	14,725	-0.03%
2024/03/06	5.2	173.74	2	174.25	174.00	3.2	14,683	0.02%
2024/03/05	5.2	179.40	5	180.50	178.00	0.2	14,731	0.00%
2024/03/04	300.1	180.50	304	181.00	180.50	-3.9	14,948	-0.03%	大買/大賣/
2024/03/01	224	178.42	226	179.43	178.00	-2	15,050	-0.01%	大買/大賣/
2024/02/29	357	175.08	355	176.28	179.50	2	14,991	0.01%	大買/大賣/
2024/02/27	232.2	188.35	228.1	179.73	179.00	4.1	14,636	0.03%	大買/大賣/
2024/02/26	100	191.45	119.6	193.60	196.00	-19.6	13,782	-0.14%	大賣/
2024/02/23	8	189.56	9	189.39	188.00	-1	13,574	-0.01%
2024/02/22	0	0.00	4	187.14	189.00	-4	13,899	-0.03%
2024/02/21	107	190.94	203	191.73	189.50	-96	13,926	-0.69%	大買/大賣/
2024/02/20	112	190.10	9.1	190.93	190.50	103	13,945	0.74%	大買/鉅額交易
2024/02/19	116	192.42	141	188.23	192.50	-25	13,727	-0.18%	大買/大賣/
2024/02/16	2	182.00	1.1	181.90	182.00	0.9	13,206	0.01%
2024/02/15	53	179.90	60	181.27	180.50	-7	13,208	-0.05%
2024/02/05	2.1	176.52	3.1	177.00	176.50	-1	13,201	-0.01%
2024/02/02	0.2	178.78	5.8	179.42	180.00	-5.6	13,273	-0.04%
2024/02/01	1	176.50	1.2	177.10	177.50	-0.2	13,239	0.00%
2024/01/31	0	176.00	3.1	176.46	176.00	-3.1	13,263	-0.02%
2024/01/30	302	178.17	302.6	179.16	178.00	-0.5	13,303	0.00%	大買/大賣/
2024/01/29	101	178.00	115.4	177.49	178.00	-14.4	13,226	-0.11%	大買/大賣/
2024/01/26	25.2	171.79	24	172.48	171.50	1.2	13,187	0.01%
2024/01/25	108	174.05	123.4	175.09	175.50	-15.4	13,195	-0.12%	大買/大賣/
2024/01/24	6.1	169.42	13.1	170.99	169.50	-7	12,861	-0.05%
2024/01/23	2	172.74	5	173.10	174.50	-3	12,765	-0.02%
2024/01/22	57	172.99	60.3	173.88	175.00	-3.3	12,782	-0.03%
2024/01/19	5.1	168.00	21	164.02	169.50	-16	12,792	-0.12%
2024/01/18	10.1	156.96	0.2	157.75	157.00	9.9	12,858	0.08%
2024/01/17	4.1	160.17	0	0.00	158.50	4.1	12,936	0.03%
2024/01/16	0.2	162.00	13	161.23	162.00	-12.8	13,170	-0.10%
2024/01/15	22	159.82	21	161.19	159.50	1	13,188	0.01%
2024/01/12	62.2	159.10	50	159.00	159.00	12.2	13,212	0.09%
2024/01/11	54.1	161.00	51	160.56	160.50	3.1	13,277	0.02%
2024/01/10	61.3	160.80	57	161.68	162.50	4.3	13,469	0.03%
2024/01/09	0	0.00	3	164.83	162.50	-3	13,506	-0.02%
2024/01/08	4.1	161.54	8	162.25	161.00	-3.9	13,686	-0.03%
2024/01/05	17.1	161.59	1	160.02	160.00	16.1	13,824	0.12%
2024/01/04	55	165.99	59	164.65	164.50	-4	13,724	-0.03%
2024/01/03	9.2	169.60	2.2	169.09	170.00	7	13,823	0.05%
2024/01/02	4.1	173.40	2	172.50	173.00	2.1	13,782	0.02%
2023/12/29	3	176.00	3	175.33	176.00	0	13,827	0.00%
2023/12/28	2.1	176.27	0	0.00	175.50	2.1	13,892	0.02%
2023/12/27	3.2	177.99	1.1	178.50	178.00	2.1	13,959	0.02%
2023/12/26	1.1	177.52	5	177.50	177.50	-3.9	14,136	-0.03%
2023/12/25	0	0.00	3	176.33	175.00	-3	14,217	-0.02%
2023/12/22	6	176.42	6	175.75	175.00	0	14,389	0.00%
2023/12/21	43	178.98	50	173.03	179.00	-7	14,380	-0.05%
2023/12/20	31.2	175.46	29	176.50	173.00	2.2	14,324	0.02%
2023/12/19	6.1	174.99	6.2	175.16	174.50	-0.1	14,450	0.00%
2023/12/18	10.1	178.10	1.1	179.42	176.00	9.1	14,520	0.06%
2023/12/15	42	180.54	62.4	181.91	182.00	-20.3	14,636	-0.14%
2023/12/14	50	177.51	52.4	178.56	180.50	-2.4	14,685	-0.02%
2023/12/13	3	176.00	4.1	176.87	177.00	-1.1	14,720	-0.01%
2023/12/12	2	177.25	2.1	178.26	176.00	-0.1	15,164	0.00%
2023/12/11	213.2	179.29	216.4	181.30	178.00	-3.2	15,193	-0.02%	大買/大賣/
2023/12/08	1.4	173.75	5.1	174.00	174.50	-3.7	14,950	-0.02%
2023/12/07	5	169.90	2	172.50	168.50	3	15,016	0.02%
2023/12/06	2	170.75	2	171.50	170.00	0	15,083	0.00%
2023/12/05	9.1	172.94	2.2	173.59	171.50	6.9	15,110	0.05%
2023/12/04	2	173.25	7	176.00	177.00	-5	14,993	-0.03%
2023/12/01	7	174.93	1	176.50	176.00	6	14,991	0.04%
2023/11/30	8.2	174.52	8.4	176.18	177.00	-0.2	14,954	0.00%
2023/11/29	3	173.17	3	173.82	175.00	0	14,807	0.00%
2023/11/28	3	168.84	3	169.50	170.00	0	14,628	0.00%
2023/11/27	2	165.25	4.2	165.88	164.50	-2.2	14,593	-0.02%
2023/11/24	3.2	167.02	2	168.00	167.00	1.2	14,773	0.01%
2023/11/23	106.1	168.52	105.8	169.47	168.00	0.3	15,109	0.00%	大買/大賣/
2023/11/22	3	167.50	2.3	170.08	171.00	0.7	15,101	0.00%
2023/11/21	8	168.31	9.4	167.55	168.50	-1.4	15,184	-0.01%
2023/11/20	3.1	160.32	2	160.50	160.00	1.1	15,423	0.01%
2023/11/17	3	157.17	7	157.86	159.00	-4	15,336	-0.03%
2023/11/16	4.1	155.12	2	155.00	155.00	2.1	15,363	0.01%
2023/11/15	0.1	154.52	14	155.71	154.50	-13.9	15,352	-0.09%
2023/11/14	3	153.17	0	0.00	153.00	3	15,321	0.02%
2023/11/13	2.3	154.83	3.1	156.16	156.00	-0.8	15,446	-0.01%
2023/11/10	10.1	150.85	13.1	150.58	151.00	-3	15,571	-0.02%
2023/11/09	4.3	152.77	4	154.25	154.50	0.3	15,603	0.00%
2023/11/08	13	154.35	2	155.00	154.50	11	15,739	0.07%
2023/11/07	2.1	154.93	1	154.00	153.50	1.1	15,824	0.01%
2023/11/06	13.1	157.47	2.1	157.98	158.00	11	16,019	0.07%
2023/11/03	304	155.00	329.2	152.22	155.50	-25.2	16,388	-0.15%	大買/大賣/
2023/11/02	205.3	150.97	208.2	149.75	151.00	-2.9	16,370	-0.02%	大買/大賣/
2023/11/01	102.1	144.49	101.1	142.50	144.50	1	16,377	0.01%	大買/大賣/
2023/10/31	3	145.67	3	145.33	143.00	0	16,639	0.00%
2023/10/30	3	145.17	0.2	146.78	145.50	2.9	17,143	0.02%
2023/10/27	53.1	150.67	47	151.99	147.00	6.1	17,194	0.04%
2023/10/26	114.1	149.10	106	149.06	149.00	8.1	17,353	0.05%	大買/大賣/
2023/10/25	2	159.50	2.1	159.77	157.00	0	17,380	0.00%
2023/10/24	103.3	152.55	106.2	153.58	157.00	-2.9	17,972	-0.02%	大買/大賣/
2023/10/23	204	159.51	203.1	160.49	158.50	0.9	18,580	0.00%	大買/大賣/
2023/10/20	102.4	155.52	104.1	157.02	161.00	-1.8	19,659	-0.01%	大買/大賣/
2023/10/19	1.1	157.19	104.1	159.51	160.00	-103	20,246	-0.51%	大賣/鉅額交易
2023/10/18	104.1	161.97	103	162.95	160.00	1.1	20,714	0.01%	大買/大賣/
2023/10/17	5.2	167.77	2	169.00	166.50	3.2	21,177	0.02%
2023/10/16	105.2	164.48	102.9	166.47	164.50	2.3	22,565	0.01%	大買/大賣/
2023/10/13	3.1	169.17	3	169.67	169.00	0.1	23,739	0.00%
2023/10/12	103.1	171.01	101	172.00	171.50	2.1	24,128	0.01%	大買/大賣/
2023/10/11	6.2	172.97	4.3	173.95	171.50	1.9	24,906	0.01%
2023/10/06	2.1	172.05	1.1	172.52	172.50	1	25,550	0.00%
2023/10/05	17.2	173.07	29	172.57	172.50	-11.8	25,793	-0.05%
2023/10/04	0.1	173.55	0	0.00	174.00	0.1	25,809	0.00%
2023/10/03	4.2	176.55	42	175.62	175.50	-37.8	25,840	-0.15%
2023/10/02	3	179.33	23	178.50	178.50	-20	26,042	-0.08%
2023/09/28	1	174.50	3	174.83	173.50	-2	26,337	-0.01%
2023/09/27	4.2	173.29	1	173.50	173.50	3.2	26,484	0.01%
2023/09/26	1.1	179.45	3	177.17	176.00	-2	26,457	-0.01%
2023/09/25	6.2	178.68	4	178.75	178.50	2.2	26,596	0.01%
2023/09/22	113.1	175.75	107	177.12	181.00	6.1	26,579	0.02%	大買/大賣/
2023/09/21	109.2	180.50	107.2	181.47	180.50	2	26,499	0.01%	大買/大賣/
2023/09/20	18	184.97	3	183.33	183.50	15	26,558	0.06%
2023/09/19	112	188.40	122.1	189.73	188.50	-10.1	26,571	-0.04%	大買/大賣/
2023/09/18	22.3	186.02	5.5	184.63	184.50	16.7	26,467	0.06%
2023/09/15	34.6	190.15	35.5	190.27	190.50	-0.9	26,386	0.00%
2023/09/14	5	185.10	7.3	186.60	186.00	-2.3	26,171	-0.01%
2023/09/13	8.3	183.31	5.1	183.49	181.50	3.3	26,200	0.01%
2023/09/12	1.1	179.50	15.3	184.66	185.00	-14.2	26,428	-0.05%
2023/09/11	3	180.33	4	181.75	179.50	-1	26,684	0.00%
2023/09/08	3	181.50	0.1	182.50	181.00	2.9	26,828	0.01%
2023/09/07	1	185.50	0	0.00	184.50	1	27,295	0.00%
2023/09/06	0	187.00	3	187.00	187.00	-3	27,500	-0.01%
2023/09/05	0.3	185.65	1.1	186.00	186.50	-0.8	27,786	0.00%
2023/09/04	4.2	183.51	3	184.50	185.00	1.2	28,511	0.00%
2023/09/01	8	183.25	2	184.00	182.00	6	28,870	0.02%
2023/08/31	3.1	184.52	8.1	185.25	185.50	-5	29,026	-0.02%
2023/08/30	46	185.80	54	185.19	184.00	-8	29,139	-0.03%
2023/08/29	24	183.40	20.2	183.36	184.00	3.8	29,237	0.01%
2023/08/28	7.6	178.71	1.2	176.31	176.00	6.4	29,112	0.02%
2023/08/25	18.3	181.32	6	180.00	179.50	12.2	29,448	0.04%
2023/08/24	7.3	185.50	42.3	184.69	189.00	-35	29,388	-0.12%
2023/08/23	4.1	176.50	3.2	176.81	177.00	0.9	29,334	0.00%
2023/08/22	3	172.67	6	174.67	176.00	-3	30,062	-0.01%
2023/08/21	1.2	174.75	2	173.75	172.50	-0.8	31,063	0.00%
2023/08/18	3.2	177.16	4	174.50	174.50	-0.9	31,230	0.00%
2023/08/17	29	179.34	16	180.09	180.50	13	31,514	0.04%
2023/08/16	33.1	178.47	13.1	178.12	178.00	20	31,889	0.06%
2023/08/15	4.1	176.11	13	176.12	175.50	-8.9	31,957	-0.03%
2023/08/14	6.2	170.63	8	169.38	170.50	-1.8	32,426	-0.01%
2023/08/11	14.1	178.94	15.5	175.65	174.50	-1.4	32,885	0.00%
2023/08/10	26.4	179.18	27	179.41	177.00	-0.6	33,081	0.00%
2023/08/09	18.1	184.83	36.2	184.61	184.00	-18.1	33,007	-0.05%
2023/08/08	4.3	178.74	1	178.50	178.50	3.2	32,919	0.01%
2023/08/07	15.3	179.46	14	180.43	182.00	1.3	33,012	0.00%
2023/08/04	10.3	176.38	6	177.75	177.50	4.3	33,076	0.01%
2023/08/02	17.2	184.17	14	182.39	180.00	3.2	33,196	0.01%
2023/08/01	8.1	186.74	11	186.00	186.00	-2.9	33,560	-0.01%
2023/07/31	29.2	189.40	15.5	185.15	184.50	13.7	33,969	0.04%
2023/07/28	75.2	191.21	24.1	190.51	191.00	51.1	33,919	0.15%
2023/07/27	37.3	192.51	10	192.15	190.50	27.3	33,959	0.08%
2023/07/26	29.3	199.09	48.3	200.87	197.50	-19	33,805	-0.06%
2023/07/25	218.6	200.23	136.9	203.72	195.50	81.7	33,790	0.24%	大買/大賣/
2023/07/24	37.5	197.54	55.4	199.67	199.50	-17.9	32,927	-0.05%
2023/07/21	37.7	191.05	10.4	189.95	190.50	27.3	32,768	0.08%
2023/07/20	185.5	202.36	75.5	201.63	196.50	110	32,526	0.34%	大買/鉅額交易
2023/07/19	90.2	202.74	68.2	202.19	203.00	22	32,017	0.07%
2023/07/18	21.2	190.23	76.1	192.30	200.00	-54.9	30,787	-0.18%
2023/07/17	67.1	184.58	16.9	186.23	182.00	50.1	29,625	0.17%
2023/07/14	35.8	185.13	35.9	185.28	187.00	0	29,371	0.00%
2023/07/13	63.4	170.47	108.2	171.25	175.50	-44.8	28,676	-0.16%	大賣/
2023/07/12	19.2	170.10	3	170.67	171.00	16.2	27,913	0.06%
2023/07/11	2.2	169.93	2	169.00	169.00	0.2	27,712	0.00%
2023/07/10	9.5	170.28	3	167.00	167.00	6.5	27,827	0.02%
2023/07/07	53.3	168.11	52.2	170.49	170.00	1.1	27,843	0.00%
2023/07/06	73.4	173.47	57	170.04	169.00	16.4	27,676	0.06%
2023/07/05	65	180.39	59	181.69	178.00	6	27,240	0.02%
2023/07/04	18.2	178.58	15	178.33	180.00	3.2	27,075	0.01%
2023/07/03	11.3	176.73	6	179.42	179.50	5.3	27,204	0.02%
2023/06/30	3.6	173.39	3	174.67	176.00	0.6	27,500	0.00%
2023/06/29	7	173.36	4	174.62	174.00	3	28,041	0.01%
2023/06/28	16	174.87	2	173.00	173.00	14	28,063	0.05%
2023/06/27	5	176.90	2.7	178.72	177.00	2.3	28,482	0.01%
2023/06/26	18.3	180.48	1.1	183.23	180.00	17.2	28,569	0.06%
2023/06/21	0	187.00	1.2	186.51	187.00	-1.1	29,175	0.00%
2023/06/20	3.2	183.81	6.1	187.75	188.50	-3	29,637	-0.01%
2023/06/19	8.2	187.87	3.9	188.10	185.50	4.3	29,823	0.01%
2023/06/16	6.2	187.73	10	186.35	189.50	-3.8	30,056	-0.01%
2023/06/15	14.5	184.31	18.4	184.38	186.50	-3.9	29,855	-0.01%
2023/06/14	14.3	179.10	18.4	180.09	180.50	-4.1	29,629	-0.01%
2023/06/13	14.6	178.71	26.4	178.63	180.00	-11.8	29,512	-0.04%
2023/06/12	7.2	170.89	11	172.05	172.50	-3.8	29,054	-0.01%
2023/06/09	11.5	169.57	29.2	170.39	171.50	-17.7	28,957	-0.06%
2023/06/08	49.3	169.22	29.7	168.62	167.00	19.6	28,788	0.07%
2023/06/07	18.2	175.88	12	174.83	176.00	6.2	28,229	0.02%
2023/06/06	10.7	179.23	4	177.63	177.00	6.7	28,025	0.02%
2023/06/05	3.3	180.95	10.3	182.25	181.00	-7	28,021	-0.03%
2023/06/02	5.2	182.71	14	182.50	182.00	-8.8	27,967	-0.03%
2023/06/01	7.2	180.23	5	181.00	181.00	2.2	27,935	0.01%
2023/05/31	11	179.86	7	181.14	180.50	4	28,316	0.01%
2023/05/30	12.1	179.97	3	180.00	180.00	9.1	28,128	0.03%
2023/05/29	34.5	185.50	22.6	182.96	182.50	11.9	28,229	0.04%
2023/05/26	40.7	187.87	21.1	187.24	185.50	19.6	28,279	0.07%
2023/05/25	51.7	176.57	77.1	178.73	180.50	-25.4	27,771	-0.09%
2023/05/24	17	166.21	19	167.06	167.50	-2	26,934	-0.01%
2023/05/23	0	0.00	31.1	165.82	167.00	-31.1	26,869	-0.12%
2023/05/22	37.2	163.05	18	161.19	161.00	19.2	26,560	0.07%
2023/05/19	4	168.13	12.5	168.46	170.00	-8.5	26,206	-0.03%
2023/05/18	28.5	168.88	22	168.91	167.50	6.5	26,351	0.02%
2023/05/17	14	163.89	22.5	165.06	165.00	-8.5	26,099	-0.03%
2023/05/16	9	160.33	20.2	160.82	161.00	-11.2	25,638	-0.04%
2023/05/15	1	157.00	50	158.00	156.00	-49	25,354	-0.19%
2023/05/12	35	157.03	24	157.71	160.00	11	25,345	0.04%
2023/05/11	9	158.11	2	157.25	156.00	7	25,166	0.03%
2023/05/10	3	158.16	9	157.11	158.00	-6	25,089	-0.02%
2023/05/09	28	159.77	17	160.12	160.50	11	25,096	0.04%
2023/05/08	22.5	160.03	73.9	160.03	161.00	-51.4	25,088	-0.20%
2023/05/05	60	149.85	43.4	151.41	152.50	16.6	24,541	0.07%
2023/05/04	41.1	146.03	48.2	147.18	148.50	-7.1	24,440	-0.03%
2023/05/03	11.4	146.28	12	145.25	147.00	-0.6	24,546	0.00%
2023/05/02	21	145.52	24.5	144.93	143.50	-3.5	24,416	-0.01%
2023/04/28	10	143.90	54.8	143.30	145.00	-44.8	24,457	-0.18%
2023/04/27	35	137.44	26	136.85	136.50	9	23,763	0.04%
2023/04/26	97.1	138.55	99.1	137.08	139.00	-2	23,835	-0.01%
2023/04/25	47.2	138.63	44.1	138.57	135.00	3.1	23,701	0.01%
2023/04/24	14.3	137.07	15.1	138.30	139.50	-0.8	23,545	0.00%
2023/04/21	17.2	136.74	22	138.07	136.50	-4.8	23,472	-0.02%
2023/04/20	17	136.71	92.3	133.64	135.50	-75.3	23,368	-0.32%
2023/04/19	10.3	133.43	6.8	134.00	132.50	3.5	23,543	0.02%
2023/04/18	80.1	138.15	3	137.00	136.50	77.1	23,617	0.33%
2023/04/17	13.3	138.79	1.1	139.43	139.00	12.2	23,761	0.05%
2023/04/14	12.1	139.00	1	139.50	139.00	11.1	23,949	0.05%
2023/04/13	8.3	139.57	6	140.17	139.50	2.3	23,954	0.01%
2023/04/12	7.2	141.86	9	142.56	142.00	-1.8	23,932	-0.01%
2023/04/11	16.1	144.25	3.2	143.59	143.00	12.9	23,978	0.05%
2023/04/10	4.1	144.49	1	143.50	144.50	3.1	24,062	0.01%
2023/04/07	3.1	144.52	2.2	145.00	144.50	0.9	24,146	0.00%
2023/04/06	6	143.08	9.4	143.72	144.00	-3.4	24,192	-0.01%
2023/03/31	21.3	149.02	13	148.85	147.50	8.2	24,432	0.03%
2023/03/30	18	147.44	48.1	146.30	147.50	-30.1	24,442	-0.12%
2023/03/29	6.8	140.87	9.1	140.00	140.50	-2.3	24,829	-0.01%
2023/03/28	27.3	140.24	10	139.90	138.50	17.3	25,628	0.07%
2023/03/27	6	146.00	6.4	146.27	145.50	-0.4	25,225	0.00%
2023/03/24	29	149.69	14	148.67	148.00	15	25,244	0.06%
2023/03/23	7	144.07	24.6	144.42	146.00	-17.6	24,511	-0.07%
2023/03/22	7	141.00	26.3	141.82	140.00	-19.3	24,185	-0.08%
2023/03/21	10	138.75	21.6	138.63	138.50	-11.6	24,170	-0.05%
2023/03/20	11.5	134.20	4	135.25	135.50	7.5	23,881	0.03%
2023/03/17	2	132.50	59	132.43	134.00	-57	24,105	-0.24%
2023/03/16	53	131.42	3	130.33	129.50	50	24,434	0.20%
2023/03/15	1	131.51	3	132.33	131.00	-2	25,342	-0.01%
2023/03/14	27	131.35	23.5	131.50	130.50	3.5	25,725	0.01%
2023/03/13	6	131.33	12	131.83	133.50	-6	26,381	-0.02%
2023/03/10	14	133.07	10	132.30	131.50	4	26,488	0.02%
2023/03/09	17	136.97	13	136.88	136.00	4	27,683	0.01%
2023/03/08	18	137.00	14	137.75	137.00	4	27,666	0.01%
2023/03/07	11	136.09	2	136.50	136.50	9	27,869	0.03%
2023/03/06	7	138.43	17.9	138.25	138.50	-10.9	27,852	-0.04%
2023/03/03	21.4	136.54	81	137.26	136.50	-59.6	28,013	-0.21%
2023/03/02	25.1	131.90	25.3	132.36	134.00	-0.2	27,673	0.00%
2023/03/01	6.8	127.07	6	130.50	131.50	0.8	27,695	0.00%
2023/02/24	30.7	129.49	11.3	129.32	128.00	19.4	27,536	0.07%
2023/02/23	20	134.05	5	133.80	134.00	15	27,064	0.06%
2023/02/22	54.1	134.48	13	134.32	133.50	41.1	27,349	0.15%
2023/02/21	70.3	136.55	60.2	137.00	137.50	10.1	27,513	0.04%
2023/02/17	4.2	136.50	5.1	136.30	136.00	-0.9	28,466	0.00%
2023/02/16	14.3	138.10	14	138.32	138.50	0.3	29,275	0.00%
2023/02/15	8	133.69	8.2	134.43	137.50	-0.2	30,468	0.00%
2023/02/14	6.3	131.60	7	131.71	131.50	-0.8	30,890	0.00%
2023/02/13	1	129.50	19	129.03	128.50	-18	32,245	-0.06%
2023/02/10	7.1	130.22	3	129.50	129.00	4.1	33,137	0.01%
2023/02/09	6	131.92	8	132.19	132.50	-2	33,431	-0.01%
2023/02/08	4.1	130.88	6	131.50	131.50	-1.9	33,774	-0.01%
2023/02/07	15.4	130.28	2.3	130.07	130.00	13.1	33,943	0.04%
2023/02/06	13	130.27	4	130.25	129.00	9	34,204	0.03%
2023/02/03	14.1	139.55	13.2	139.28	137.00	0.9	34,062	0.00%
2023/02/02	8	142.69	12.3	142.40	143.50	-4.3	34,277	-0.01%
2023/02/01	6.1	140.66	17	141.21	141.50	-10.9	34,457	-0.03%
2023/01/31	8	136.00	6.1	136.42	136.50	1.9	34,564	0.01%
2023/01/30	1.2	130.79	39.6	131.05	136.00	-38.4	35,279	-0.11%
2023/01/17	26.1	127.80	23.5	127.48	127.00	2.6	35,331	0.01%
2023/01/16	24.4	128.30	12	129.79	128.00	12.4	36,209	0.03%
2023/01/13	28.4	127.56	43	127.19	126.00	-14.7	36,404	-0.04%
2023/01/12	44.2	126.39	26.1	125.70	125.00	18.1	36,934	0.05%
2023/01/11	4.5	126.78	4	127.75	128.00	0.5	37,413	0.00%
2023/01/10	27.2	126.04	24.1	126.09	126.50	3.1	37,953	0.01%
2023/01/09	31.2	124.83	29.6	125.86	127.50	1.7	38,592	0.00%
2023/01/06	5.4	122.46	12.5	122.51	123.00	-7.1	38,463	-0.02%
2023/01/05	7.2	120.47	5.2	119.75	119.00	2	38,437	0.01%
2023/01/04	35.3	119.70	29	119.59	120.00	6.3	38,524	0.02%
2023/01/03	3.6	121.26	35	121.67	122.00	-31.4	38,642	-0.08%
2022/12/30	42	121.42	37	120.53	120.00	5	38,893	0.01%
2022/12/29	10	120.50	38	121.04	121.50	-28	38,945	-0.07%
2022/12/28	40.7	121.66	11	120.95	120.00	29.7	39,277	0.08%
2022/12/27	32	123.83	10	123.05	122.50	22	39,633	0.06%
2022/12/26	5.1	122.81	1	123.50	123.00	4.1	39,842	0.01%
2022/12/23	10.1	122.65	13	123.58	125.00	-2.9	40,196	-0.01%
2022/12/22	24	122.60	26	121.42	122.00	-2	40,091	0.00%
2022/12/21	53.8	123.52	45	120.83	120.50	8.8	40,102	0.02%
2022/12/20	42.4	128.95	15.1	128.53	126.50	27.3	39,454	0.07%
2022/12/19	7.3	140.89	0	0.00	140.50	7.3	38,921	0.02%
2022/12/16	46	143.38	34	143.09	142.00	12	38,881	0.03%
2022/12/15	23	147.50	28	148.41	149.00	-5	38,834	-0.01%
2022/12/14	32	146.86	19	147.45	147.50	13	38,939	0.03%
2022/12/13	54.1	149.40	39	147.17	146.00	15.1	39,001	0.04%
2022/12/12	1	149.03	2	149.25	150.00	-1	38,827	0.00%
2022/12/09	26.2	150.58	21	149.29	149.50	5.2	39,005	0.01%
2022/12/08	21	148.81	14	148.96	149.50	7	38,854	0.02%
2022/12/07	70.8	156.54	101	152.46	150.00	-30.2	38,833	-0.08%	大賣/
2022/12/06	65.5	165.68	21	164.64	163.00	44.5	38,234	0.12%
2022/12/05	61	165.33	73.3	165.82	166.00	-12.3	38,054	-0.03%
2022/12/02	19.3	160.17	28	160.30	160.50	-8.7	37,559	-0.02%
2022/12/01	96.6	163.10	83.2	163.49	159.50	13.4	37,807	0.04%
2022/11/30	6	153.58	21	153.48	155.50	-15	36,551	-0.04%
2022/11/29	33.2	152.64	26	152.25	151.00	7.2	36,655	0.02%
2022/11/28	11	154.27	9	155.78	155.50	2	36,801	0.01%
2022/11/25	21	158.52	18	157.25	156.50	3	37,569	0.01%
2022/11/24	22	156.75	12	155.58	157.50	10	37,308	0.03%
2022/11/23	25	155.38	12	154.46	153.50	13	37,153	0.04%
2022/11/22	33	156.70	13	156.69	156.00	20	37,179	0.05%
2022/11/21	6	155.42	10	156.80	157.00	-4	37,057	-0.01%
2022/11/18	13.3	156.97	24	156.58	154.00	-10.7	36,990	-0.03%
2022/11/17	39	160.17	14.1	159.59	158.50	24.9	36,745	0.07%
2022/11/16	18	159.67	26	160.54	161.50	-8	36,811	-0.02%
2022/11/15	30.1	158.78	25.1	160.10	161.00	5	36,767	0.01%
2022/11/14	50	159.11	51	159.97	158.50	-1	36,487	0.00%
2022/11/11	21.1	158.29	73.2	160.24	158.00	-52.2	35,903	-0.15%
2022/11/10	40	144.59	37.2	145.66	147.00	2.8	34,562	0.01%
2022/11/09	77.1	141.87	80.2	141.93	145.00	-3.1	34,019	-0.01%
2022/11/08	36.1	134.25	98.2	133.92	133.00	-62.2	33,249	-0.19%
2022/11/07	35	128.41	21.1	128.79	128.00	13.9	32,763	0.04%
2022/11/04	34	125.04	38.1	126.87	129.00	-4.1	32,663	-0.01%
2022/11/03	31	126.44	34.1	127.47	127.50	-3.1	32,429	-0.01%
2022/11/02	40	126.36	48.1	127.05	127.50	-8.1	32,426	-0.02%
2022/11/01	41.1	125.10	23	124.65	125.00	18.1	32,127	0.06%
2022/10/31	94	124.57	75	125.01	124.50	19	32,406	0.06%
2022/10/28	32	120.34	49.2	121.35	122.50	-17.2	32,386	-0.05%
2022/10/27	44.2	120.42	145	120.72	120.50	-100.8	32,343	-0.31%	大賣/
2022/10/26	110.2	118.89	88	118.60	118.50	22.2	32,566	0.07%	大買/
2022/10/25	71	122.28	50	122.31	121.50	21	32,418	0.06%
2022/10/24	80	123.46	71.2	124.19	122.00	8.9	32,909	0.03%
2022/10/21	74	117.68	155	118.38	116.50	-81	33,140	-0.24%	大賣/
2022/10/20	128.1	116.72	25	115.26	116.50	103.1	33,587	0.31%	大買/鉅額交易
2022/10/19	109	122.29	214	123.13	122.50	-105	33,184	-0.32%	大買/大賣/鉅額交易
2022/10/18	729	120.73	735	121.21	121.00	-6	32,816	-0.02%	大買/大賣/
2022/10/17	265.1	114.92	228	116.23	119.50	37.1	32,568	0.11%	大買/大賣/
2022/10/14	8	113.56	79	116.05	118.00	-71	32,329	-0.22%
2022/10/13	141	112.78	93	112.83	107.50	48	32,698	0.15%	大買/
2022/10/12	42	112.57	44	113.26	113.00	-2	32,790	-0.01%
2022/10/11	106.1	114.02	67	115.00	112.00	39.1	32,949	0.12%	大買/
2022/10/07	112	121.04	100	121.50	120.00	12	33,045	0.04%	大買/
2022/10/06	123	121.02	227	122.28	123.50	-104	33,041	-0.31%	大買/大賣/鉅額交易
2022/10/05	89.1	121.94	81	124.81	121.50	8.1	33,122	0.02%
2022/10/04	60.1	120.63	58	121.10	122.50	2.1	32,909	0.01%
2022/10/03	14	116.86	44	115.53	117.50	-30	32,733	-0.09%
2022/09/30	23	112.39	12	114.58	117.50	11	33,043	0.03%
2022/09/29	26.2	116.02	21.2	115.51	113.00	5	33,152	0.02%
2022/09/28	120.1	119.13	61	116.20	115.00	59.1	33,183	0.18%	大買/
2022/09/27	23	120.59	35.1	120.01	123.50	-12.1	33,283	-0.04%
2022/09/26	24.1	120.08	41	120.49	118.00	-17	33,442	-0.05%
2022/09/23	19	123.89	28.5	124.40	123.00	-9.5	33,728	-0.03%
2022/09/22	14.1	123.01	13	123.62	124.00	1.1	33,827	0.00%
2022/09/21	13.1	127.61	13	127.92	127.50	0.1	33,785	0.00%
2022/09/20	10.2	129.50	8	130.00	129.00	2.2	34,024	0.01%
2022/09/19	10	130.85	11	131.82	131.50	-1	34,086	0.00%
2022/09/16	4.2	132.86	9	132.56	130.00	-4.8	34,195	-0.01%
2022/09/15	13	134.69	18	133.42	133.00	-5	34,302	-0.01%
2022/09/14	103	133.76	65	134.32	135.50	38	34,700	0.11%	大買/
2022/09/13	20.1	141.85	7	139.64	139.00	13.1	34,961	0.04%
2022/09/12	8	143.50	49	144.64	142.50	-41	35,100	-0.12%
2022/09/08	9	140.06	15.1	139.74	139.50	-6.1	36,276	-0.02%
2022/09/07	46	135.71	32	134.59	139.00	14	37,968	0.04%
2022/09/06	54	140.32	47	140.39	139.00	7	38,164	0.02%
2022/09/05	29	140.67	34	141.49	138.00	-5	38,203	-0.01%
2022/09/02	17.1	137.72	13	140.23	138.50	4.1	38,114	0.01%
2022/09/01	73.5	142.13	12	142.96	138.00	61.5	37,632	0.16%
2022/08/31	10.1	151.35	75	150.51	151.50	-64.9	36,962	-0.18%
2022/08/30	1	151.50	4	152.88	153.00	-3	37,023	-0.01%
2022/08/29	11.5	149.94	8	150.81	151.50	3.5	37,115	0.01%
2022/08/26	31.1	157.48	9	157.33	156.50	22.1	36,956	0.06%
2022/08/25	80.1	155.62	50	155.29	154.50	30.1	37,138	0.08%
2022/08/24	50	154.15	22	153.68	154.50	28	37,485	0.07%
2022/08/23	45.3	156.85	27	156.28	154.50	18.3	37,409	0.05%
2022/08/22	20	165.48	24	165.02	163.50	-4	37,361	-0.01%
2022/08/19	20	161.78	24	162.60	163.50	-4	37,206	-0.01%
2022/08/18	65	154.88	102	157.19	160.00	-37	37,362	-0.10%	大賣/
2022/08/17	11.1	160.46	39	159.33	159.00	-27.9	37,299	-0.07%
2022/08/16	93	163.65	15.2	162.54	162.50	77.8	37,334	0.21%
2022/08/15	100.1	161.20	106.1	164.04	163.50	-6	37,170	-0.02%	大賣/
2022/08/12	53.1	155.89	79.1	157.61	158.00	-26	36,528	-0.07%
2022/08/11	42.1	153.73	31.2	154.15	152.50	10.9	36,305	0.03%
2022/08/10	7.3	152.94	9	152.45	150.00	-1.7	36,250	0.00%
2022/08/09	51	153.24	17	154.32	154.00	34	36,220	0.09%
2022/08/08	13	148.73	11.1	150.67	153.00	1.9	36,151	0.01%
2022/08/05	54	151.17	33.1	151.83	150.50	20.9	36,140	0.06%
2022/08/04	31.4	146.83	27	147.28	146.00	4.4	35,785	0.01%
2022/08/03	38.1	147.67	33	147.91	147.50	5.1	35,343	0.01%
2022/08/02	39.3	148.92	35	147.63	148.00	4.3	35,063	0.01%
2022/08/01	56.2	155.19	65	154.98	155.00	-8.8	34,607	-0.03%
2022/07/29	286.3	158.01	240	158.38	158.50	46.3	34,030	0.14%	大買/大賣/
2022/07/28	85.9	167.14	22.1	165.42	162.00	63.9	33,366	0.19%
2022/07/27	32	174.07	42.5	175.17	179.50	-10.5	32,397	-0.03%
2022/07/26	29.6	169.71	26.1	169.09	170.00	3.5	31,648	0.01%
2022/07/25	18	176.44	10	176.25	176.00	8	31,695	0.03%
2022/07/22	22.5	177.18	10	177.25	177.00	12.5	32,085	0.04%
2022/07/21	49	174.88	28.2	175.32	177.50	20.8	32,633	0.06%
2022/07/20	13.5	169.55	26.3	170.02	170.50	-12.8	32,356	-0.04%
2022/07/19	20	165.15	19.1	164.80	164.00	0.9	31,985	0.00%
2022/07/18	22.1	160.09	29.1	162.30	163.50	-7	31,886	-0.02%
2022/07/15	5.1	151.87	20.2	155.46	156.50	-15.1	31,603	-0.05%
2022/07/14	1	150.00	3	153.00	153.50	-2	31,402	-0.01%
2022/07/13	14	156.21	13	153.77	149.50	1	31,220	0.00%
2022/07/12	5.1	148.91	0	0.00	148.50	5.1	31,142	0.02%
2022/07/11	19	156.31	13	155.77	153.00	6	31,094	0.02%
2022/07/08	23.2	158.33	24.3	158.82	157.50	-1.1	30,828	0.00%
2022/07/07	7	152.21	18.7	153.79	156.50	-11.7	30,399	-0.04%
2022/07/06	7	152.21	6	152.34	147.50	1	30,012	0.00%
2022/07/05	12.5	153.34	23.1	154.90	153.50	-10.5	29,996	-0.04%
2022/07/04	18	150.64	31.3	152.69	149.00	-13.3	29,582	-0.04%
2022/07/01	124.4	153.52	120.2	153.93	146.00	4.2	29,430	0.01%	大買/大賣/
2022/06/30	37.2	157.51	30	158.97	158.50	7.2	29,122	0.02%
2022/06/29	23	161.39	39	161.10	162.50	-16	29,127	-0.05%
2022/06/28	35.2	160.67	20	160.60	161.00	15.2	29,070	0.05%
2022/06/27	64	168.09	51	167.91	167.50	13	29,029	0.04%
2022/06/24	22	161.18	28	162.34	160.50	-6	28,920	-0.02%
2022/06/23	30.1	158.23	49.2	159.48	159.00	-19.1	28,778	-0.07%
2022/06/22	233.4	164.40	218.3	163.69	158.00	15.2	28,839	0.05%	大買/大賣/
2022/06/21	34	168.04	39.2	167.33	169.50	-5.2	28,464	-0.02%
2022/06/20	26.5	160.02	26.5	162.04	157.50	0	28,086	0.00%
2022/06/17	75.5	164.48	61.6	163.39	166.00	13.9	27,775	0.05%
2022/06/16	104.1	178.94	150.4	177.50	165.50	-46.3	26,598	-0.17%	大買/大賣/
2022/06/15	37.4	190.48	21	192.69	183.00	16.4	24,896	0.07%
2022/06/14	64.4	199.95	61	200.97	201.50	3.4	24,619	0.01%
2022/06/13	10	200.50	8	200.38	200.00	2	24,809	0.01%
2022/06/10	7.1	205.15	7	204.64	206.50	0.1	25,100	0.00%
2022/06/09	21.1	206.74	22.1	207.23	206.50	-1.1	25,540	0.00%
2022/06/08	9.1	203.48	8	202.63	204.50	1.1	25,585	0.00%
2022/06/07	9.2	200.67	10.2	200.85	200.00	-1.1	25,898	0.00%
2022/06/06	13.2	205.00	19	205.24	203.50	-5.8	26,165	-0.02%
2022/06/02	18.1	203.50	12.5	203.84	203.50	5.6	26,590	0.02%
2022/06/01	17.4	207.81	6	206.08	205.50	11.4	26,890	0.04%
2022/05/31	17	214.59	13	215.19	215.50	4	26,755	0.01%
2022/05/30	21.1	212.55	35.3	213.34	213.00	-14.3	26,804	-0.05%
2022/05/27	13.1	204.95	12	204.42	201.50	1.1	26,707	0.00%
2022/05/26	22	207.20	83	209.80	201.50	-61	27,153	-0.22%
2022/05/25	13.1	206.16	17	208.65	213.00	-3.9	27,629	-0.01%
2022/05/24	92.3	209.48	17	210.53	204.00	75.3	28,654	0.26%
2022/05/23	17	217.91	10	218.10	216.00	7	28,816	0.02%
2022/05/20	14.1	218.42	8	219.63	217.00	6.1	29,177	0.02%
2022/05/19	16.1	217.36	16	217.03	219.00	0.1	29,942	0.00%
2022/05/18	18.1	225.76	20	223.70	222.50	-1.9	30,060	-0.01%
2022/05/17	16	217.66	13	218.23	219.50	3	30,272	0.01%
2022/05/16	15	217.77	21	219.40	214.50	-6	30,309	-0.02%
2022/05/13	13	214.19	8.1	214.01	215.00	4.9	30,139	0.02%
2022/05/12	12.1	212.36	112	211.79	208.50	-99.9	30,285	-0.33%	大賣/
2022/05/11	109	212.59	108.4	213.45	212.00	0.6	30,484	0.00%	大買/大賣/
2022/05/10	120.1	215.43	26	211.48	216.50	94.1	30,940	0.30%	大買/
2022/05/09	26	211.79	22	212.82	211.00	4	30,922	0.01%
2022/05/06	16.1	209.13	11	210.64	208.00	5.1	30,785	0.02%
2022/05/05	23	221.54	24	223.83	218.00	-1	30,673	0.00%
2022/05/04	29	217.71	19	218.47	217.50	10	30,545	0.03%
2022/05/03	23	213.78	119	215.27	213.50	-96	30,705	-0.31%	大賣/
2022/04/29	119	212.76	34	212.84	213.00	85	31,125	0.27%	大買/
2022/04/28	48.6	210.20	26	209.90	205.50	22.6	30,759	0.07%
2022/04/27	33	207.77	49.1	205.98	216.50	-16.1	30,313	-0.05%
2022/04/26	6	201.58	3	202.67	199.50	3	29,572	0.01%
2022/04/25	11.2	203.63	12	204.08	202.00	-0.8	29,559	0.00%
2022/04/22	14	211.82	12.1	211.33	210.00	1.9	29,503	0.01%
2022/04/21	27	219.26	22	219.34	220.00	5	29,467	0.02%
2022/04/20	28	218.59	36.1	218.55	220.00	-8.1	29,621	-0.03%
2022/04/19	6	211.00	7	211.79	210.50	-1	29,648	0.00%
2022/04/18	14.1	205.47	14	206.75	206.50	0.1	29,942	0.00%
2022/04/15	11.5	207.04	1.1	210.36	205.00	10.4	30,175	0.03%
2022/04/14	3	218.67	1	218.00	217.50	2	30,373	0.01%
2022/04/13	2	214.50	2	216.00	216.50	0	30,535	0.00%
2022/04/12	4.1	215.77	7	217.71	215.00	-3	30,631	-0.01%
2022/04/11	15.8	217.24	5.1	220.27	213.50	10.7	30,835	0.03%
2022/04/08	22.1	229.63	17	229.21	231.00	5.1	30,643	0.02%
2022/04/07	14.1	231.06	17	230.88	227.00	-2.9	30,609	-0.01%
2022/04/06	76.1	233.61	64	234.91	230.50	12.1	30,340	0.04%
2022/04/01	26.1	244.23	25	244.86	243.50	1.1	30,397	0.00%
2022/03/31	4	246.38	11	247.91	249.00	-7	30,462	-0.02%
2022/03/30	13.1	249.16	24	249.60	248.50	-10.9	31,026	-0.04%
2022/03/29	27	244.98	36	244.64	244.00	-9	30,997	-0.03%
2022/03/28	19.1	240.91	6.1	240.51	241.00	13	30,908	0.04%
2022/03/25	31.1	242.87	45	242.36	246.00	-13.9	30,920	-0.04%
2022/03/24	36.1	237.42	27	238.59	238.50	9.1	31,276	0.03%
2022/03/23	23	237.87	46.2	239.18	239.00	-23.2	31,287	-0.07%
2022/03/22	10	229.85	35.1	229.74	232.00	-25.1	31,155	-0.08%
2022/03/21	18	224.72	15	227.17	226.00	3	31,103	0.01%
2022/03/18	22.2	218.98	9.1	219.01	219.50	13.1	31,121	0.04%
2022/03/17	68.3	223.60	17.4	224.18	225.50	50.9	31,208	0.16%
2022/03/16	13.1	218.40	15	213.67	212.50	-1.9	31,179	-0.01%
2022/03/15	20.5	217.55	24.1	216.96	217.50	-3.5	31,113	-0.01%
2022/03/14	36	229.40	26.1	226.94	225.00	9.9	31,009	0.03%
2022/03/11	10	235.90	5.1	236.08	235.50	4.9	30,728	0.02%
2022/03/10	6.1	238.42	15	238.50	241.00	-8.9	30,780	-0.03%
2022/03/09	25.1	223.24	24	223.88	227.00	1.1	30,999	0.00%
2022/03/08	10	222.30	16.1	221.28	216.00	-6.1	30,961	-0.02%
2022/03/07	31	228.16	19.2	227.98	222.00	11.9	31,407	0.04%
2022/03/04	14.1	247.71	16.1	247.97	245.00	-2	31,477	-0.01%
2022/03/03	12.3	248.88	6	250.00	246.00	6.3	31,984	0.02%
2022/03/02	26.1	245.83	39	247.78	250.00	-12.9	32,633	-0.04%
2022/03/01	49.2	251.17	35.2	251.61	246.50	14	32,721	0.04%
2022/02/25	58.1	256.40	58	256.54	254.00	0.1	32,163	0.00%
2022/02/24	80.1	245.67	82.3	246.73	243.00	-2.2	31,324	-0.01%
2022/02/23	26.1	236.46	10	236.70	240.50	16.1	30,098	0.05%
2022/02/21	25.3	239.77	16.1	238.52	237.50	9.2	29,981	0.03%
2022/02/18	34.2	242.34	55	241.62	242.00	-20.8	29,739	-0.07%
2022/02/17	20.1	235.14	22.2	235.27	234.50	-2.1	29,288	-0.01%
2022/02/16	40.1	232.34	56	233.66	233.50	-15.9	29,726	-0.05%
2022/02/15	9	222.50	22.1	224.11	222.50	-13.1	29,955	-0.04%
2022/02/14	37.3	216.62	27	217.52	217.50	10.3	30,312	0.03%
2022/02/11	18.2	220.22	22	221.39	222.00	-3.8	30,787	-0.01%
2022/02/10	12.1	219.78	8	219.31	217.50	4.1	31,135	0.01%
2022/02/09	17	215.42	34.3	218.15	221.50	-17.3	31,084	-0.06%
2022/02/08	14	204.86	15	206.77	205.50	-1	31,235	0.00%
2022/02/07	11	202.14	8	205.56	203.00	3	31,609	0.01%
2022/01/26	1	199.52	1	200.50	200.00	0	32,474	0.00%
2022/01/25	15.2	201.68	14	201.04	200.50	1.2	33,702	0.00%
2022/01/24	14	204.11	15	202.73	207.00	-1	34,432	0.00%
2022/01/21	19.4	210.44	8.2	206.30	201.00	11.2	35,464	0.03%
2022/01/20	15.1	217.95	15	217.57	222.00	0.1	36,943	0.00%
2022/01/19	10.3	216.64	10	216.00	215.50	0.3	37,518	0.00%
2022/01/18	8	223.69	15	224.33	222.00	-7	38,503	-0.02%
2022/01/17	22.2	223.04	14.1	222.29	221.50	8.1	39,119	0.02%
2022/01/14	10	216.65	9	216.72	220.00	1	39,465	0.00%
2022/01/13	17	216.53	21.2	217.44	218.00	-4.2	39,962	-0.01%
2022/01/12	27.2	214.83	19.8	215.38	216.00	7.4	41,611	0.02%
2022/01/11	4.1	207.91	5	210.80	208.50	-0.9	42,418	0.00%
2022/01/10	12.3	210.83	8	211.94	209.50	4.3	42,602	0.01%
2022/01/07	10.1	219.13	9.5	218.32	217.50	0.6	42,644	0.00%
2022/01/06	17	222.91	11	224.64	221.00	6	42,499	0.01%
2022/01/05	15.3	233.73	10	233.30	230.00	5.3	42,443	0.01%
2022/01/04	6	235.75	5	235.20	237.00	1	42,333	0.00%
2022/01/03	22	235.32	16	237.19	231.00	6	42,224	0.01%
2021/12/30	24	232.25	20.1	230.99	231.00	3.9	42,145	0.01%
2021/12/29	14	234.93	16.1	235.01	233.00	-2.1	42,103	-0.01%
2021/12/28	18	239.03	14	238.96	239.00	4	42,363	0.01%
2021/12/27	21	241.57	22.1	241.93	236.00	-1.1	42,571	0.00%
2021/12/24	18.4	239.11	21.1	237.78	239.00	-2.7	42,333	-0.01%
2021/12/23	41.1	234.31	45.4	236.24	240.00	-4.3	42,380	-0.01%
2021/12/22	22	225.73	28	226.21	227.50	-6	41,890	-0.01%
2021/12/21	22	221.20	23	219.17	222.50	-1	41,888	0.00%
2021/12/20	18	219.83	12	223.04	218.00	6	42,008	0.01%
2021/12/17	57	223.79	57.1	224.62	222.00	-0.1	41,913	0.00%
2021/12/16	8	223.31	12.1	224.31	225.00	-4.1	41,271	-0.01%
2021/12/15	28.1	221.21	28.3	220.29	221.50	-0.2	41,202	0.00%
2021/12/14	6	217.75	3.1	219.97	216.00	2.9	41,149	0.01%
2021/12/13	8	221.94	7	221.79	220.50	1	41,250	0.00%
2021/12/10	40.2	223.26	43.4	221.59	224.50	-3.2	41,011	-0.01%
2021/12/09	28.5	222.97	20.1	222.61	218.00	8.4	40,704	0.02%
2021/12/08	14.1	222.22	30.4	222.52	221.00	-16.3	40,307	-0.04%
2021/12/07	33.1	220.06	45	222.70	216.50	-11.9	40,093	-0.03%
2021/12/06	14.1	218.14	14	218.71	219.00	0.1	39,898	0.00%
2021/12/03	14.2	214.99	16	215.97	217.50	-1.8	40,230	0.00%
2021/12/02	59.3	220.29	27.1	214.93	213.00	32.2	40,435	0.08%
2021/12/01	9.5	223.13	17.3	223.88	223.50	-7.8	40,183	-0.02%
2021/11/30	37.5	223.21	33	225.05	228.00	4.5	40,365	0.01%
2021/11/29	13.2	209.93	16.1	210.86	213.00	-2.9	39,603	-0.01%
2021/11/26	37.2	207.47	35.3	207.19	207.50	1.9	39,141	0.00%
2021/11/25	45.6	207.57	52	207.90	210.50	-6.4	38,392	-0.02%
2021/11/24	31	199.69	22	200.75	198.50	9	37,769	0.02%
2021/11/23	9	196.00	18	196.36	197.00	-9	37,719	-0.02%
2021/11/22	7	193.00	8	194.25	196.00	-1	37,712	0.00%
2021/11/19	1	195.00	8	194.75	195.50	-7	37,944	-0.02%
2021/11/18	14	193.07	5	193.70	192.50	9	37,931	0.02%
2021/11/17	8	195.63	14	195.29	198.00	-6	37,752	-0.02%
2021/11/16	14	195.39	19.4	195.56	195.00	-5.4	37,770	-0.01%
2021/11/15	58.9	200.31	42.3	198.60	196.00	16.6	37,550	0.04%
2021/11/12	22.3	200.61	37	202.31	202.00	-14.7	37,218	-0.04%
2021/11/11	20.2	196.78	13.5	196.29	195.00	6.7	36,710	0.02%
2021/11/10	32.6	196.94	81.8	198.56	199.50	-49.2	36,293	-0.14%
2021/11/09	20.1	195.17	30.1	195.93	192.50	-10	36,056	-0.03%
2021/11/08	22	189.86	25.2	189.85	190.00	-3.2	35,453	-0.01%
2021/11/05	35.5	189.61	93.3	191.66	195.00	-57.9	35,339	-0.16%
2021/11/04	54.1	191.55	43	192.81	190.00	11.1	34,840	0.03%
2021/11/03	63	186.24	27.2	187.22	187.50	35.8	34,226	0.10%
2021/11/02	82	195.77	79	196.08	196.00	3	33,303	0.01%
2021/11/01	71.2	194.13	64.3	191.99	189.00	6.9	32,188	0.02%
2021/10/29	48.3	183.37	67.6	184.03	190.00	-19.3	31,402	-0.06%
2021/10/28	62.3	177.79	23.1	178.27	178.50	39.2	30,448	0.13%
2021/10/27	53	169.93	133.4	169.82	171.50	-80.4	28,531	-0.28%	大賣/
2021/10/26	78.6	156.58	86.6	155.92	156.00	-8	28,742	-0.03%
2021/10/25	92.6	149.38	102.2	149.71	150.50	-9.6	29,124	-0.03%	大賣/
2021/10/22	36.2	144.70	27	144.81	143.50	9.2	29,002	0.03%
2021/10/21	32	144.17	20.2	143.80	142.00	11.9	28,860	0.04%
2021/10/20	82	144.78	73.1	145.94	145.50	8.9	28,646	0.03%
2021/10/19	135.3	136.67	138.2	140.76	141.50	-2.9	27,469	-0.01%	大買/大賣/
2021/10/18	24	129.23	20	129.53	129.00	4	27,003	0.01%
2021/10/15	13	122.38	19	123.97	126.00	-6	27,093	-0.02%
2021/10/14	7	116.71	6	117.17	117.00	1	26,922	0.00%
2021/10/13	8.4	119.06	8	120.63	116.00	0.4	26,806	0.00%
2021/10/12	8	127.00	4	124.25	124.00	4	26,618	0.02%
2021/10/08	4	129.25	6	129.75	130.00	-2	26,985	-0.01%
2021/10/07	18	125.25	15	127.67	126.50	3	27,350	0.01%
2021/10/06	2	122.00	8	123.81	121.50	-6	27,579	-0.02%
2021/10/05	26.2	123.62	16	124.88	125.50	10.2	28,182	0.04%
2021/10/04	8.6	125.00	22	124.68	122.50	-13.4	28,552	-0.05%
2021/10/01	29	127.83	21	127.02	127.50	8	29,957	0.03%
2021/09/30	4.3	128.46	4	130.50	132.00	0.3	30,758	0.00%
2021/09/29	3.3	130.71	0	0.00	131.00	3.3	30,847	0.01%
2021/09/28	13.8	135.63	74	131.60	137.00	-60.3	31,223	-0.19%
2021/09/27	14.2	138.00	6	139.25	138.00	8.2	31,120	0.03%
2021/09/24	32	143.08	0	0.00	143.00	32	31,299	0.10%
2021/09/23	4.1	143.85	8	143.56	142.00	-3.9	31,283	-0.01%
2021/09/22	16.6	141.66	1	141.00	141.00	15.6	31,298	0.05%
2021/09/17	4	144.00	3	146.33	147.50	1	31,413	0.00%
2021/09/16	23	145.50	36.5	146.37	145.50	-13.5	31,702	-0.04%
2021/09/15	2.1	142.24	0	0.00	141.50	2.1	32,148	0.01%
2021/09/14	2.1	144.90	2	143.00	142.50	0.1	32,906	0.00%
2021/09/13	1	144.50	3	144.33	144.50	-2	34,201	-0.01%
2021/09/10	1	145.00	1	143.00	145.50	0	34,822	0.00%
2021/09/09	49	144.15	17	144.03	144.00	32	35,693	0.09%
2021/09/08	20.1	142.28	17	141.82	143.00	3.1	36,309	0.01%
2021/09/07	43.6	148.69	50	147.42	148.50	-6.4	36,278	-0.02%
2021/09/06	41.1	154.93	30.1	155.67	154.50	11.1	36,028	0.03%
2021/09/03	47	152.10	66	151.99	155.00	-19	36,071	-0.05%
2021/09/02	9.5	149.21	11	149.27	147.50	-1.5	36,138	0.00%
2021/09/01	4	148.50	11	148.64	148.50	-7	36,936	-0.02%
2021/08/31	4	147.38	3	147.50	147.50	1	38,702	0.00%
2021/08/30	24	147.27	20.5	147.79	148.00	3.5	40,199	0.01%
2021/08/27	37	143.95	53.1	144.61	144.50	-16.1	40,642	-0.04%
2021/08/26	18	141.89	20.1	140.01	139.50	-2.1	41,119	-0.01%
2021/08/25	51	143.46	45	142.82	142.50	6	41,272	0.01%
2021/08/24	5	140.70	3	138.83	136.50	2	41,305	0.00%
2021/08/23	28.1	138.38	30	138.20	138.00	-1.9	41,850	0.00%
2021/08/20	7	133.14	9	133.72	134.00	-2	41,914	0.00%
2021/08/19	9.1	132.33	2	132.25	131.00	7.1	41,943	0.02%
2021/08/18	26	132.65	35	132.73	138.00	-9	41,982	-0.02%
2021/08/17	20.1	132.65	33	131.15	128.50	-12.9	42,183	-0.03%
2021/08/16	11	134.64	10	133.51	136.50	1	42,389	0.00%
2021/08/13	31.2	137.68	6	135.92	135.00	25.2	42,727	0.06%
2021/08/12	7	140.36	10.1	140.90	142.00	-3.1	42,740	-0.01%
2021/08/11	9.2	138.54	5	137.80	138.50	4.2	42,965	0.01%
2021/08/10	25.2	141.64	20	141.05	141.00	5.2	43,419	0.01%
2021/08/09	14.1	146.03	1	145.00	145.00	13.1	43,941	0.03%
2021/08/06	11	146.23	2	146.00	146.00	9	44,561	0.02%
2021/08/05	11.1	148.82	26	150.15	148.50	-14.9	44,987	-0.03%
2021/08/04	25	148.58	14	148.04	147.00	11	45,362	0.02%
2021/08/03	47.1	147.75	51.1	148.86	150.00	-4	45,466	-0.01%
2021/08/02	9	147.11	18.1	146.25	145.50	-9.1	45,164	-0.02%
2021/07/30	91.1	148.09	37	147.50	146.00	54.1	45,517	0.12%
2021/07/29	23	149.02	68	148.35	151.50	-45	45,311	-0.10%
2021/07/28	24.4	135.94	15.1	136.82	138.00	9.3	44,177	0.02%
2021/07/27	26.3	142.07	22	141.66	142.00	4.3	44,252	0.01%
2021/07/26	15	143.37	36.9	144.73	146.00	-21.9	44,447	-0.05%
2021/07/23	25.7	144.20	19	144.00	139.50	6.7	45,863	0.01%
2021/07/22	49	143.77	95.2	144.65	146.50	-46.2	45,892	-0.10%
2021/07/21	56.3	143.76	55	141.35	137.50	1.3	45,871	0.00%
2021/07/20	36	141.25	46	142.63	141.50	-10	46,677	-0.02%
2021/07/19	29.1	142.07	41	143.05	142.00	-11.9	46,741	-0.03%
2021/07/16	35	143.13	23	143.24	143.50	12	46,909	0.03%
2021/07/15	58	142.58	59	144.11	143.50	-1	46,916	0.00%
2021/07/14	60	140.35	78	141.39	143.00	-18	46,657	-0.04%
2021/07/13	73.1	142.12	65	140.73	136.00	8.1	46,685	0.02%
2021/07/12	77	143.71	33	143.71	140.50	44	46,350	0.09%
2021/07/09	50.2	140.75	52	141.86	142.50	-1.8	45,699	0.00%
2021/07/08	100.2	143.36	115.5	143.72	141.00	-15.3	45,170	-0.03%	大賣/
2021/07/07	121.1	136.11	147	137.00	137.00	-25.9	43,617	-0.06%	大買/大賣/
2021/07/06	43	133.08	45	134.38	132.50	-2	42,823	0.00%
2021/07/05	53.5	132.06	54.1	131.63	132.00	-0.6	42,622	0.00%
2021/07/02	21	127.14	22	127.05	126.50	-1	42,212	0.00%
2021/07/01	60.3	124.02	57	123.69	123.50	3.3	42,277	0.01%
2021/06/30	3	128.67	4	129.00	129.00	-1	42,027	0.00%
2021/06/29	29	129.74	33	128.61	127.50	-4	42,316	-0.01%
2021/06/28	29	126.95	32.1	127.77	129.00	-3.1	42,459	-0.01%
2021/06/25	36.1	129.10	61	128.71	127.50	-24.9	43,049	-0.06%
2021/06/24	60	132.82	42	132.32	131.00	18	42,902	0.04%
2021/06/23	67.2	134.92	41	135.67	132.00	26.2	42,736	0.06%
2021/06/22	103	136.86	117	137.15	134.50	-14	42,414	-0.03%	大買/大賣/
2021/06/21	116	131.67	102	131.79	131.00	14	41,300	0.03%	大買/大賣/
2021/06/18	104	135.00	53	135.21	130.00	51	40,949	0.12%	大買/
2021/06/17	46	131.42	73	131.97	134.00	-27	40,204	-0.07%
2021/06/16	76	130.37	52	128.47	126.00	24	39,790	0.06%
2021/06/15	48.1	127.67	48	126.86	127.00	0.1	39,540	0.00%
2021/06/11	28	125.96	23	125.43	124.50	5	39,293	0.01%
2021/06/10	41.6	127.84	34	128.06	129.00	7.6	38,866	0.02%
2021/06/09	55	128.21	63	128.56	127.00	-8	38,364	-0.02%
2021/06/08	84	128.74	94.5	128.34	125.50	-10.5	37,625	-0.03%
2021/06/07	101.6	121.88	146	124.77	127.50	-44.5	35,915	-0.12%	大買/大賣/
2021/06/04	67	117.93	53	118.29	117.50	14	34,528	0.04%
2021/06/03	59	116.15	93	116.59	121.50	-34	34,260	-0.10%
2021/06/02	34	111.91	22	113.45	110.50	12	33,571	0.04%
2021/06/01	27	113.78	12	113.63	113.00	15	33,590	0.04%
2021/05/31	56	109.55	19	110.79	112.50	37	33,698	0.11%
2021/05/28	6	104.25	7	105.14	104.50	-1	33,554	0.00%
2021/05/27	16	101.16	14.1	101.25	101.00	1.9	33,888	0.01%
2021/05/26	7	103.93	6	103.08	103.00	1	34,331	0.00%
2021/05/25	30.1	107.00	25.1	106.24	105.50	5	35,061	0.01%
2021/05/24	25	100.92	33	102.03	103.50	-8	36,108	-0.02%
2021/05/21	27	99.15	26.3	99.11	100.50	0.8	37,302	0.00%
2021/05/20	31	96.36	33	95.87	94.60	-2	37,401	-0.01%
2021/05/19	16.1	98.81	28	99.19	98.10	-12	37,295	-0.03%
2021/05/18	100.3	98.97	89	99.28	99.70	11.3	37,232	0.03%
2021/05/17	39	94.65	41	93.90	93.10	-2	37,215	-0.01%
2021/05/14	48.1	98.09	39	97.40	95.00	9	37,677	0.02%
2021/05/13	31	91.19	39	93.37	94.60	-8	38,375	-0.02%
2021/05/12	45.2	93.95	51	93.46	91.20	-5.9	38,151	-0.02%
2021/05/11	38.4	97.93	38.6	97.75	96.40	-0.2	37,916	0.00%
2021/05/10	37.4	102.94	43	102.65	101.50	-5.7	37,896	-0.01%
2021/05/07	30.3	106.53	26	107.19	106.50	4.3	37,982	0.01%
2021/05/06	31.3	103.09	32.3	103.80	106.50	-1	37,971	0.00%
2021/05/05	8	101.70	3.6	100.14	99.00	4.4	37,700	0.01%
2021/05/04	50.5	106.18	33	103.20	104.50	17.5	37,873	0.05%
2021/05/03	18	112.39	51	113.11	109.50	-33	37,914	-0.09%
2021/04/29	50.5	115.76	56	116.26	115.00	-5.5	38,351	-0.01%
2021/04/28	7.2	110.72	34	109.17	112.50	-26.8	36,899	-0.07%
2021/04/27	25.2	101.78	116	101.77	102.50	-90.8	36,684	-0.25%	大賣/
2021/04/26	44.3	97.51	117	98.87	99.80	-72.7	36,282	-0.20%	大賣/
2021/04/23	12	92.23	64.5	93.26	94.20	-52.5	35,756	-0.15%
2021/04/22	19.1	92.67	11	92.94	90.80	8.1	36,308	0.02%
2021/04/21	25	93.25	26	92.87	92.60	-1	36,378	0.00%
2021/04/20	6	93.24	25	93.22	93.30	-19	37,309	-0.05%
2021/04/19	24.1	93.21	32.7	93.08	93.20	-8.6	38,595	-0.02%
2021/04/16	12	88.78	20	90.08	90.10	-8	38,726	-0.02%
2021/04/15	11	87.53	18	88.23	87.90	-7	39,070	-0.02%
2021/04/14	46	87.16	25.1	87.18	87.50	20.9	39,642	0.05%
2021/04/13	25	89.25	12	90.27	88.00	13	41,201	0.03%
2021/04/12	33	90.78	28	90.14	89.60	5	42,270	0.01%
2021/04/09	29	91.88	23	92.26	91.70	6	43,353	0.01%
2021/04/08	11.1	91.24	16	92.04	92.90	-4.9	43,479	-0.01%
2021/04/07	27.1	92.06	12	92.17	91.40	15.1	43,664	0.03%
2021/04/06	7.1	93.01	63	92.72	93.10	-55.9	43,839	-0.13%
2021/04/01	36	92.09	41	92.23	91.60	-5	43,770	-0.01%
2021/03/31	61	91.65	17	91.68	91.50	44	43,520	0.10%
2021/03/30	122	92.55	106.6	92.33	91.20	15.4	43,491	0.04%	大買/大賣/
2021/03/29	28.1	89.86	16	90.12	89.80	12.1	43,283	0.03%
2021/03/26	67	88.59	88	89.07	89.90	-21	43,297	-0.05%
2021/03/25	38.2	86.41	27	86.41	85.90	11.2	43,389	0.03%
2021/03/24	55	88.20	23	88.46	87.90	32	43,405	0.07%
2021/03/23	28.1	88.98	14	89.19	88.00	14.1	44,490	0.03%
2021/03/22	9	87.73	2	87.95	87.70	7	45,900	0.02%
2021/03/19	40	89.55	8	90.03	89.00	32	46,716	0.07%
2021/03/18	36	92.89	33	92.78	92.10	3	46,643	0.01%
2021/03/17	34	91.29	7	91.29	90.90	27	47,115	0.06%
2021/03/16	12	91.32	8	90.84	90.70	4	47,263	0.01%
2021/03/15	16	91.14	11	90.91	90.60	5	47,636	0.01%
2021/03/12	17	91.96	13	91.75	91.50	4	47,867	0.01%
2021/03/11	16	91.04	16.1	92.05	92.90	-0.1	47,966	0.00%
2021/03/10	17.2	88.58	19	89.01	88.70	-1.8	48,491	0.00%
2021/03/09	23.3	87.68	14	87.05	86.60	9.3	48,790	0.02%
2021/03/08	15	92.01	16	92.78	90.20	-1	48,940	0.00%
2021/03/05	55	91.87	53	91.98	91.20	2	50,104	0.00%
2021/03/04	15.2	91.80	40	92.61	92.70	-24.8	52,442	-0.05%
2021/03/03	73	92.23	15	91.61	91.80	58	53,757	0.11%
2021/03/02	23	97.55	16	95.31	94.30	7	55,577	0.01%
2021/02/26	33	96.65	53.1	97.42	97.50	-20.1	56,057	-0.04%
2021/02/25	39	97.69	28	98.81	95.60	11	56,942	0.02%
2021/02/24	186	100.38	127	99.50	97.00	59	57,015	0.10%	大買/大賣/
2021/02/23	75	98.86	90.4	99.35	99.60	-15.4	55,581	-0.03%
2021/02/22	38	95.04	82	94.53	95.40	-44	54,311	-0.08%
2021/02/19	12	92.25	15	92.04	91.60	-3	53,977	-0.01%
2021/02/18	6	91.45	8	91.70	91.60	-2	54,251	0.00%
2021/02/17	49	91.58	35.1	91.53	91.60	14	54,421	0.03%
2021/02/05	73.4	86.22	103	86.76	89.70	-29.6	54,179	-0.05%	大賣/
2021/02/04	42	83.99	37	83.85	84.10	5	53,694	0.01%
2021/02/03	23	87.27	11	88.53	86.30	12	53,575	0.02%
2021/02/02	28	88.12	58	88.78	88.70	-30	54,535	-0.06%
2021/02/01	6	85.67	5	85.52	85.80	1	54,538	0.00%
2021/01/29	14	88.14	24	87.21	86.50	-10	55,129	-0.02%
2021/01/28	20	88.58	46	88.42	88.10	-26	55,493	-0.05%
2021/01/27	104.1	93.40	56	92.84	92.60	48.1	55,971	0.09%	大買/
2021/01/26	140	96.97	127	96.05	94.00	13	56,395	0.02%	大買/大賣/
2021/01/25	102	97.65	33	97.14	95.70	69	57,058	0.12%	大買/
2021/01/22	77	99.08	111.1	99.82	101.00	-34.1	57,884	-0.06%	大賣/
2021/01/21	22	94.02	36	94.81	95.60	-14	59,732	-0.02%
2021/01/20	104	95.05	83	92.53	92.40	21	61,407	0.03%	大買/
2021/01/19	12	96.13	51	96.65	96.40	-39	61,789	-0.06%
2021/01/18	75	95.70	33	95.84	95.00	42	61,976	0.07%
2021/01/15	19	98.63	148.2	99.72	100.00	-129.2	61,555	-0.21%	大賣/鉅額交易
2021/01/14	25	97.72	24	97.69	96.70	1	61,284	0.00%
2021/01/13	210.2	99.80	34	99.08	97.60	176.2	61,781	0.29%	大買/鉅額交易
2021/01/12	53	97.12	110.1	97.76	99.40	-57.1	61,431	-0.09%	大賣/
2021/01/11	31	93.78	82	93.11	94.90	-51	60,811	-0.08%
2021/01/08	17.1	90.33	16	90.66	90.20	1.1	61,011	0.00%
2021/01/07	74	91.99	85.3	92.95	92.10	-11.3	61,312	-0.02%
2021/01/06	145	94.21	62	95.38	91.10	83	61,376	0.14%	大買/
2021/01/05	103.1	90.90	143.8	92.01	94.30	-40.7	60,159	-0.07%	大買/大賣/
2021/01/04	105.3	90.99	122	90.57	90.50	-16.7	60,302	-0.03%	大買/大賣/
2020/12/31	39	87.33	51	87.41	87.40	-12	60,960	-0.02%
2020/12/30	17	87.05	58	87.16	86.90	-41	61,035	-0.07%
2020/12/29	16	85.53	45	86.70	85.70	-29	61,404	-0.05%
2020/12/28	11.1	84.77	24	84.90	85.30	-12.9	61,824	-0.02%
2020/12/25	8	83.93	14	84.93	84.00	-6	62,192	-0.01%
2020/12/24	18	84.95	40	84.71	84.50	-22	63,048	-0.03%
2020/12/23	122	85.97	62	85.90	86.20	60	63,601	0.09%	大買/
2020/12/22	11	83.47	4	83.98	82.10	7	63,628	0.01%
2020/12/21	65	83.25	49	83.44	84.40	16	63,914	0.03%
2020/12/18	17	86.20	16	86.07	85.60	1	63,587	0.00%
2020/12/17	54	87.13	68	88.40	86.00	-14	63,837	-0.02%
2020/12/16	88	87.35	114	87.74	86.70	-26	63,035	-0.04%	大賣/
2020/12/15	57.1	85.19	99.1	85.14	85.80	-42	61,831	-0.07%
2020/12/14	56.4	83.89	28	82.81	83.80	28.4	61,512	0.05%
2020/12/11	20.3	83.14	20	83.13	81.60	0.3	61,773	0.00%
2020/12/10	11	82.44	8	82.50	82.20	3	62,338	0.00%
2020/12/09	47	83.90	31	83.26	83.20	16	62,771	0.03%
2020/12/08	20.1	83.63	41	83.61	84.50	-20.9	62,827	-0.03%
2020/12/07	39	82.71	20	82.09	82.00	19	62,863	0.03%
2020/12/04	42	82.18	20.6	82.02	81.30	21.4	62,840	0.03%
2020/12/03	20	84.16	6.3	84.68	83.70	13.7	62,580	0.02%
2020/12/02	17.3	85.50	12	86.03	85.20	5.3	63,063	0.01%
2020/12/01	82	85.50	42.1	86.40	84.70	39.9	63,151	0.06%
2020/11/30	46	92.05	56.2	92.07	89.90	-10.2	62,581	-0.02%
2020/11/27	63.2	90.54	88	89.93	90.40	-24.8	60,742	-0.04%
2020/11/26	179	87.01	286.1	87.49	89.60	-107.1	60,438	-0.18%	大買/大賣/鉅額交易
2020/11/25	45.2	83.59	123.1	83.81	83.10	-77.9	58,650	-0.13%	大賣/
2020/11/24	208.1	82.14	201	81.71	82.00	7.1	58,605	0.01%	大買/大賣/
2020/11/23	113	78.06	113.4	78.19	78.70	-0.4	57,910	0.00%	大買/大賣/
2020/11/20	3	74.97	8	75.33	75.70	-5	57,502	-0.01%
2020/11/19	27.2	76.01	111	76.03	74.90	-83.8	58,172	-0.14%	大賣/
2020/11/18	114	75.44	22	75.17	75.50	92	59,352	0.16%	大買/
2020/11/17	89.1	75.17	36	75.34	74.60	53.1	61,134	0.09%
2020/11/16	19	74.47	31	74.43	74.60	-12	62,521	-0.02%
2020/11/13	15.1	72.68	46	72.37	74.10	-30.9	63,706	-0.05%
2020/11/12	58.1	73.62	27.1	73.61	72.60	31.1	64,521	0.05%
2020/11/11	119	73.92	82	73.66	74.30	37	65,185	0.06%	大買/
2020/11/10	120	70.83	177	71.05	71.50	-57	66,517	-0.09%	大買/大賣/
2020/11/09	67	69.62	37	70.28	69.50	30	69,019	0.04%
2020/11/06	112.1	70.02	115	70.21	68.80	-3	71,463	0.00%	大買/大賣/
2020/11/05	71.1	68.87	81	68.95	68.80	-10	72,740	-0.01%
2020/11/04	154.4	67.57	146	67.85	68.80	8.4	72,944	0.01%	大買/大賣/
2020/11/03	45	66.55	48	66.63	66.30	-3	72,802	0.00%
2020/11/02	93	66.15	69	66.43	65.20	24	73,546	0.03%
2020/10/30	107.2	68.44	112	68.60	68.20	-4.9	74,091	-0.01%	大買/大賣/
2020/10/29	192	68.57	146	68.27	67.90	46	73,573	0.06%	大買/大賣/
2020/10/28	142	76.94	93	76.33	74.90	49	71,088	0.07%	大買/
2020/10/27	46.1	82.98	22.1	82.72	81.60	24	70,088	0.03%
2020/10/26	18	84.73	34	84.90	85.40	-16	70,887	-0.02%
2020/10/23	35	85.80	11	85.89	85.10	24	71,376	0.03%
2020/10/22	17	86.14	33	85.64	87.30	-16	72,429	-0.02%
2020/10/21	144	87.09	48	86.94	86.40	96	72,400	0.13%	大買/
2020/10/20	100	85.56	109	87.08	88.00	-9	71,906	-0.01%	大賣/
2020/10/19	67	86.17	108	86.20	85.50	-41	71,528	-0.06%	大賣/
2020/10/16	31	86.26	45.2	86.62	83.70	-14.2	71,336	-0.02%
2020/10/15	53	86.43	52.1	86.23	85.50	0.9	71,712	0.00%
2020/10/14	100	85.82	99.4	86.07	85.60	0.7	71,470	0.00%
2020/10/13	81.1	84.30	71.1	84.63	85.50	10	71,194	0.01%
2020/10/12	77	86.00	105	85.45	85.20	-28	70,769	-0.04%	大賣/
2020/10/08	85.4	82.76	113	82.68	84.80	-27.7	69,865	-0.04%	大賣/
2020/10/07	35	78.55	51	78.81	79.00	-16	68,398	-0.02%
2020/10/06	49.1	78.51	27	78.16	77.70	22.1	68,258	0.03%
2020/10/05	17.1	76.58	95	76.90	78.20	-77.9	67,908	-0.11%
2020/09/30	75	73.99	54	74.91	74.40	21	67,513	0.03%
2020/09/29	207	75.15	81	75.12	74.10	126	67,447	0.19%	大買/鉅額交易
2020/09/28	42.1	75.84	172	75.50	77.50	-129.9	67,495	-0.19%	大賣/鉅額交易
2020/09/25	83	72.85	87	72.04	72.50	-4	68,043	-0.01%
2020/09/24	43	74.29	4	74.38	73.80	39	68,601	0.06%
2020/09/23	85	77.52	85	78.03	77.30	0	68,536	0.00%
2020/09/22	89	77.82	26	78.46	77.40	63	69,533	0.09%
2020/09/21	17	78.83	83	78.75	78.90	-66	70,822	-0.09%
2020/09/18	11	79.00	31	78.65	78.20	-20	70,780	-0.03%
2020/09/17	44	78.79	26	78.87	80.20	18	71,756	0.03%
2020/09/16	57	77.70	80	77.71	77.90	-23	71,586	-0.03%
2020/09/15	163	77.01	137	77.27	76.30	26	71,361	0.04%	大買/大賣/
2020/09/14	25	74.97	60.2	74.86	76.00	-35.2	70,461	-0.05%
2020/09/11	27	71.51	56	72.57	72.30	-29	70,578	-0.04%
2020/09/10	21	72.80	6	72.70	72.90	15	70,539	0.02%
2020/09/09	57.1	73.34	66	72.95	73.90	-8.9	70,631	-0.01%
2020/09/08	54.1	73.64	47	73.33	73.20	7.1	70,710	0.01%
2020/09/07	78	72.93	103	72.12	72.10	-25	70,942	-0.04%	大賣/
2020/09/04	52	76.24	27	76.63	75.70	25	71,624	0.03%
2020/09/03	18.8	78.54	41	79.08	78.60	-22.2	72,189	-0.03%
2020/09/02	56	76.78	40	76.77	76.80	16	71,634	0.02%
2020/09/01	164.3	75.11	200	75.57	77.40	-35.7	71,278	-0.05%	大買/大賣/
2020/08/31	40	74.92	103	75.56	73.60	-63	70,230	-0.09%	大賣/
2020/08/28	13	75.12	36	75.94	74.50	-23	70,159	-0.03%
2020/08/27	33	78.41	19	78.94	77.30	14	69,615	0.02%
2020/08/26	76	79.58	39	79.48	79.60	37	70,441	0.05%
2020/08/25	76.2	79.79	57	80.10	78.70	19.2	71,019	0.03%
2020/08/24	45	77.73	29.5	78.22	79.20	15.5	70,251	0.02%
2020/08/21	177	81.53	282	81.58	80.60	-105	69,177	-0.15%	大買/大賣/鉅額交易
2020/08/20	234	83.49	65	84.79	79.70	169	67,258	0.25%	大買/鉅額交易
2020/08/19	131	87.37	89.2	87.23	88.50	41.9	65,728	0.06%	大買/
2020/08/18	65.2	84.77	80	84.14	84.10	-14.9	64,433	-0.02%
2020/08/17	124	84.87	124	83.80	83.00	0	63,683	0.00%	大買/大賣/
2020/08/14	133	83.38	161	82.99	85.00	-28	62,732	-0.04%	大買/大賣/
2020/08/13	248.1	87.27	196	86.73	80.60	52.1	60,857	0.09%	大買/大賣/
2020/08/12	166	86.07	143	86.09	89.00	23	58,690	0.04%	大買/大賣/
2020/08/11	85	80.11	77	79.26	81.60	8	56,951	0.01%
2020/08/10	48	76.06	30	77.28	76.00	18	55,194	0.03%
2020/08/07	18	75.47	30	75.64	75.50	-12	54,697	-0.02%
2020/08/06	90	75.40	62	75.29	76.10	28	54,167	0.05%
2020/08/05	65	70.42	100.1	71.86	73.70	-35.1	52,876	-0.07%
2020/08/04	53.1	66.66	51.2	66.20	67.00	1.9	51,476	0.00%
2020/08/03	21	63.91	38	63.97	63.40	-17	51,017	-0.03%
2020/07/31	61	63.99	35	63.49	64.30	26	51,372	0.05%
2020/07/30	38.2	62.09	110	62.13	62.90	-71.8	50,629	-0.14%	大賣/
2020/07/29	43	58.72	24.1	59.13	59.00	18.9	49,351	0.04%
2020/07/28	45	58.19	93.1	58.41	59.40	-48.1	48,793	-0.10%
2020/07/27	36.1	56.22	33	56.54	56.50	3.1	48,176	0.01%
2020/07/24	8	55.68	29	54.85	54.70	-21	49,017	-0.04%
2020/07/23	9	56.36	13.8	56.50	56.30	-4.8	49,234	-0.01%
2020/07/22	9	56.44	29	56.58	56.50	-20	49,184	-0.04%
2020/07/21	92	56.12	47	56.27	56.60	45	48,638	0.09%
2020/07/20	44	52.44	30	52.44	53.40	14	47,666	0.03%
2020/07/17	23	52.20	19	51.29	50.80	4	47,414	0.01%
2020/07/16	11.2	52.49	23	52.53	52.40	-11.8	47,493	-0.02%
2020/07/15	44	52.88	261	52.84	51.80	-217	47,550	-0.46%	大賣/鉅額交易
2020/07/14	213.3	52.43	13	52.44	52.20	200.3	47,732	0.42%	大買/鉅額交易
2020/07/13	42.3	54.46	67	54.66	53.90	-24.8	47,803	-0.05%
2020/07/10	33	54.84	29	55.63	54.40	4	48,323	0.01%
2020/07/09	7	56.47	39	56.71	56.50	-32	48,738	-0.07%
2020/07/08	52	56.59	38	56.45	56.30	14	49,117	0.03%
2020/07/07	50	55.76	132	56.19	55.90	-82	48,970	-0.17%	大賣/
2020/07/06	90.1	56.44	88	56.42	57.30	2.1	48,832	0.00%
2020/07/03	151	51.53	136.1	51.88	53.50	14.9	48,232	0.03%	大買/大賣/
2020/07/02	54	50.22	35	50.23	50.80	19	47,947	0.04%
2020/07/01	104	50.55	57	50.24	49.45	47	47,983	0.10%	大買/
2020/06/30	244.1	48.89	197	48.87	50.10	47.1	47,110	0.10%	大買/大賣/
2020/06/29	62	46.97	64.1	46.76	46.30	-2.1	46,253	0.00%
2020/06/24	59	47.54	66	47.39	47.00	-7	46,104	-0.02%
2020/06/23	11	46.17	33	46.52	46.10	-22	45,327	-0.05%
2020/06/22	17	46.01	37	46.00	45.85	-20	45,315	-0.04%
2020/06/19	28	46.05	15	45.88	45.95	13	45,664	0.03%
2020/06/18	21	45.36	46	45.55	45.75	-25	45,725	-0.05%
2020/06/17	35	45.09	31	45.24	45.00	4	45,501	0.01%
2020/06/16	46.1	45.21	44	45.50	45.00	2.1	45,354	0.00%
2020/06/15	37	44.32	25	44.77	44.00	12	45,893	0.03%
2020/06/12	116	44.73	111	44.84	44.80	5	45,967	0.01%	大買/大賣/
2020/06/11	136	45.92	176	45.57	44.65	-40	45,829	-0.09%	大買/大賣/
2020/06/10	159	44.83	195	44.98	45.20	-36	44,609	-0.08%	大買/大賣/
2020/06/09	27	43.48	26	43.61	43.30	1	43,921	0.00%
2020/06/08	45	44.16	22	44.14	43.85	23	44,642	0.05%
2020/06/05	48	45.08	22.1	44.95	44.80	25.9	44,671	0.06%
2020/06/04	1.1	44.52	16	44.46	44.80	-14.9	44,895	-0.03%
2020/06/03	29	43.65	34	43.79	43.80	-5	44,819	-0.01%
2020/06/02	68	44.86	45	44.95	43.40	23	44,441	0.05%
2020/06/01	5	42.80	32.1	43.14	44.10	-27.1	43,713	-0.06%
2020/05/29	2	40.10	43	40.36	40.10	-41	42,868	-0.10%
2020/05/28	76.2	40.96	34	40.77	40.40	42.2	43,321	0.10%
2020/05/26	7	40.15	18	39.89	40.00	-11	43,422	-0.03%
2020/05/25	19	39.11	8	38.91	39.40	11	43,314	0.03%
2020/05/22	19	39.55	29	39.75	39.15	-10	43,210	-0.02%
2020/05/21	6	40.67	25	40.52	40.75	-19	42,963	-0.04%
2020/05/20	33	39.65	25	39.70	39.60	8	42,730	0.02%
2020/05/19	53	38.37	32	38.85	39.10	21	42,249	0.05%
2020/05/18	69.1	40.41	33.1	40.71	39.55	36	40,794	0.09%
2020/05/15	19	43.26	21	43.65	43.90	-2	39,772	-0.01%
2020/05/14	13.1	43.83	20	44.25	42.80	-6.9	39,458	-0.02%
2020/05/13	19	44.84	5.5	44.88	44.70	13.5	39,414	0.03%
2020/05/12	1.1	44.67	9	45.05	45.00	-7.9	39,518	-0.02%
2020/05/11	21	45.35	12	45.49	44.95	9	40,066	0.02%
2020/05/08	6.8	44.90	15	44.99	44.70	-8.2	39,944	-0.02%
2020/05/07	25	44.59	60.2	44.43	44.30	-35.2	39,895	-0.09%
2020/05/06	8	42.74	17	43.03	43.05	-9	39,295	-0.02%
2020/05/05	16	42.58	28	43.32	42.50	-12	39,282	-0.03%
2020/05/04	31.2	42.10	12	42.58	43.00	19.2	39,354	0.05%
2020/04/30	64	42.76	47	42.81	42.85	17	39,758	0.04%
2020/04/29	57	41.42	65	41.83	42.00	-8	39,510	-0.02%
2020/04/28	42	39.09	70	39.15	39.45	-28	38,831	-0.07%
2020/04/27	9	38.21	42	38.26	38.30	-33	38,629	-0.09%
2020/04/24	5	37.45	7	37.59	37.45	-2	38,706	-0.01%
2020/04/23	36	37.64	13	37.84	37.60	23	38,911	0.06%
2020/04/22	18	36.63	12	36.79	37.45	6	39,313	0.02%
2020/04/21	23	37.45	18	37.00	36.65	5	39,455	0.01%
2020/04/20	5	38.10	14	38.13	38.10	-9	40,149	-0.02%
2020/04/17	22	38.55	21	38.39	38.10	1	40,384	0.00%
2020/04/16	30	37.90	42	38.07	38.10	-12	40,082	-0.03%
2020/04/15	53	38.89	37	38.78	37.40	16	39,668	0.04%
2020/04/14	90	37.58	113.2	37.67	38.15	-23.2	38,970	-0.06%	大賣/
2020/04/13	106.1	36.06	74	36.08	35.55	32.1	38,277	0.08%	大買/
2020/04/10	10	34.65	59	34.68	35.00	-49	37,686	-0.13%
2020/04/09	46	34.88	44	35.06	34.70	2	37,724	0.01%
2020/04/08	75	33.82	25	33.63	34.00	50	37,357	0.13%
2020/04/07	43	33.12	39	33.02	33.15	4	36,620	0.01%
2020/04/06	32	31.21	28	31.78	31.35	4	35,705	0.01%
2020/04/01	41	31.67	39	31.79	31.70	2	35,234	0.01%
2020/03/31	83.1	32.35	86	32.07	32.00	-2.9	35,038	-0.01%
2020/03/30	62	30.22	49	30.47	30.90	13	34,207	0.04%
2020/03/27	74	31.02	80	31.29	30.25	-6	34,448	-0.02%
2020/03/26	126	30.58	90	30.81	31.00	36	34,488	0.10%	大買/
2020/03/25	28	30.94	126	30.71	31.10	-98	34,099	-0.29%	大賣/
2020/03/24	140	28.96	39	28.94	28.60	101	33,725	0.30%	大買/鉅額交易
2020/03/23	39	27.08	46.2	26.84	27.05	-7.2	33,364	-0.02%
2020/03/20	102	27.05	113	26.90	27.05	-11	33,143	-0.03%	大買/大賣/
2020/03/19	71	24.39	90	25.54	24.60	-19	33,038	-0.06%
2020/03/18	62	27.23	62	27.54	26.20	0	32,226	0.00%
2020/03/17	48	27.16	61	27.01	26.50	-13	31,953	-0.04%
2020/03/16	8	30.60	42	29.64	28.40	-34	31,401	-0.11%
2020/03/13	21.2	30.58	17	30.44	31.45	4.2	31,149	0.01%
2020/03/12	23.2	34.20	3	35.23	33.70	20.2	30,591	0.07%
2020/03/11	51	38.96	60	38.46	37.40	-9	29,728	-0.03%
2020/03/10	71	38.47	65	38.49	38.95	6	29,350	0.02%
2020/03/09	15	39.93	8	40.13	39.50	7	28,782	0.02%
2020/03/06	9	41.67	24	41.72	41.60	-15	28,629	-0.05%
2020/03/05	81	42.25	54	42.20	41.90	27	29,206	0.09%
2020/03/04	2	41.40	9	41.81	41.40	-7	28,573	-0.02%
2020/03/03	10	41.76	20	41.26	41.45	-10	28,765	-0.03%
2020/03/02	3	39.32	9	38.80	39.25	-6	28,375	-0.02%
2020/02/27	16	40.34	13	40.88	40.00	3	28,339	0.01%
2020/02/26	0	0.00	5	41.89	41.25	-5	28,229	-0.02%
2020/02/25	4	41.98	5	42.08	41.75	-1	28,242	0.00%
2020/02/24	4	41.73	22	41.59	42.45	-18	28,228	-0.06%
2020/02/21	27	42.01	7	41.94	41.70	20	28,350	0.07%
2020/02/20	15	42.57	16	42.21	42.00	-1	28,511	0.00%
2020/02/19	17	41.58	20	41.76	41.75	-3	28,704	-0.01%
2020/02/18	10	41.35	3	41.05	41.10	7	29,215	0.02%
2020/02/17	2	41.15	9	41.04	41.35	-7	29,396	-0.02%
2020/02/14	36.3	41.96	12	42.18	41.50	24.3	29,899	0.08%
2020/02/13	29.1	42.40	22	42.39	42.05	7.1	30,681	0.02%
2020/02/12	104	41.49	228	42.30	42.85	-124	31,059	-0.40%	大買/大賣/鉅額交易
2020/02/11	70	40.42	55	40.56	40.30	15	30,346	0.05%
2020/02/10	27	37.64	57	37.93	39.85	-30	30,380	-0.10%
2020/02/07	4	39.14	21	39.40	38.90	-17	30,561	-0.06%
2020/02/06	55	40.00	27	40.15	40.20	28	30,529	0.09%
2020/02/05	19	39.74	8	39.80	39.15	11	30,330	0.04%
2020/02/04	123	38.39	31	39.73	40.25	92	29,924	0.31%	大買/
2020/02/03	16	36.20	24	36.16	36.75	-8	29,326	-0.03%
2020/01/31	33	38.72	34	39.11	38.65	-1	29,221	0.00%
2020/01/30	32.2	40.47	4	40.43	40.35	28.2	28,739	0.10%
2020/01/20	27	44.13	32	44.44	44.80	-5	28,516	-0.02%
2020/01/17	9	43.82	21	43.82	43.25	-12	28,408	-0.04%
2020/01/16	19	43.94	2	43.95	43.60	17	28,750	0.06%
2020/01/15	8	44.98	11	44.82	44.75	-3	28,458	-0.01%
2020/01/14	43	44.99	95	45.34	45.40	-52	29,106	-0.18%
2020/01/13	18.1	43.54	18	43.72	43.90	0.1	28,019	0.00%
2020/01/10	50	42.02	54	42.09	42.40	-4	27,883	-0.01%
2020/01/09	27	41.17	21	41.27	41.05	6	28,095	0.02%
2020/01/08	9.2	40.38	1	40.40	40.45	8.2	28,732	0.03%
2020/01/07	13	41.39	14	41.31	41.30	-1	29,020	0.00%
2020/01/06	15	41.10	7	41.19	41.35	8	29,488	0.03%
2020/01/03	7	43.53	12	43.33	42.50	-5	29,657	-0.02%
2020/01/02	40	43.08	22	43.32	43.60	18	29,556	0.06%
2019/12/31	11	41.90	6	41.96	42.00	5	29,407	0.02%
2019/12/30	3	41.60	23	41.63	41.80	-20	29,720	-0.07%
2019/12/27	5	41.55	0	0.00	41.65	5	29,875	0.02%
2019/12/26	4	41.18	0	0.00	41.10	4	30,009	0.01%
2019/12/25	29	41.57	12	41.49	41.50	17	30,110	0.06%
2019/12/24	33	41.40	27	41.51	42.25	6	30,221	0.02%
2019/12/23	42	42.49	21	41.74	41.50	21	29,838	0.07%
2019/12/20	6	43.83	4	43.80	44.10	2	29,535	0.01%
2019/12/19	18	44.23	1	43.90	43.90	17	29,698	0.06%
2019/12/18	14	44.94	14	44.94	44.80	0	29,918	0.00%
2019/12/17	35	46.05	15	45.77	45.75	20	30,235	0.07%
2019/12/16	2	44.88	9	44.94	45.40	-7	30,282	-0.02%
2019/12/13	15.1	44.06	14	44.23	44.30	1.1	30,577	0.00%
2019/12/12	7	44.75	12	44.94	44.75	-5	30,970	-0.02%
2019/12/11	5	44.02	1.1	43.81	43.90	3.9	31,881	0.01%
2019/12/10	17	43.61	4	44.05	44.00	13	32,413	0.04%
2019/12/09	12	44.72	0	0.00	44.35	12	32,396	0.04%
2019/12/06	0	0.00	17	44.76	44.75	-17	33,039	-0.05%
2019/12/05	25	44.87	3	44.65	44.60	22	33,533	0.07%
2019/12/04	6	44.25	11	44.27	44.20	-5	34,215	-0.01%
2019/12/03	31	44.46	25	44.36	44.80	6	36,255	0.02%
2019/12/02	43	44.36	36	44.54	44.15	7	36,548	0.02%
2019/11/29	8	46.34	17	46.72	46.15	-9	37,032	-0.02%
2019/11/28	17	47.65	11	47.26	47.00	6	36,977	0.02%
2019/11/27	8	46.86	3	47.00	47.00	5	36,689	0.01%
2019/11/26	6	46.77	2	46.55	46.35	4	36,692	0.01%
2019/11/25	10	46.68	1	46.35	46.35	9	36,504	0.02%
2019/11/22	22	47.54	5	47.05	47.00	17	36,500	0.05%
2019/11/21	23	48.05	8	47.98	48.00	15	36,640	0.04%
2019/11/20	12	48.18	23	48.62	48.80	-11	37,003	-0.03%
2019/11/19	15	49.06	10	48.59	48.55	5	37,762	0.01%
2019/11/18	28	49.84	30	49.37	49.65	-2	37,745	-0.01%
2019/11/15	38	49.71	29	49.45	48.50	9	37,910	0.02%
2019/11/14	21	48.52	24	48.26	48.10	-3	37,402	-0.01%
2019/11/13	39	48.30	24	48.34	48.30	15	37,744	0.04%
2019/11/12	22	48.73	53	49.20	50.00	-31	38,117	-0.08%
2019/11/11	48	47.16	52	47.45	47.10	-4	38,339	-0.01%
2019/11/08	4	45.84	9	46.16	46.00	-5	37,832	-0.01%
2019/11/07	15	45.22	15	45.60	45.90	0	38,154	0.00%
2019/11/06	67	45.84	50	45.25	45.20	17	38,583	0.04%
2019/11/05	11	47.68	8	47.58	47.50	3	38,615	0.01%
2019/11/04	11	47.54	3	47.40	47.40	8	39,116	0.02%
2019/11/01	7	46.90	0	0.00	47.20	7	39,316	0.02%
2019/10/31	2	47.70	0	0.00	47.15	2	40,213	0.00%
2019/10/30	9	47.95	12	48.21	48.25	-3	40,268	-0.01%
2019/10/29	21	46.62	29	47.21	46.90	-8	40,202	-0.02%
2019/10/28	12	47.61	0	0.00	47.50	12	40,359	0.03%
2019/10/25	18	48.23	21	48.34	48.20	-3	40,460	-0.01%
2019/10/24	52	48.79	35	49.42	48.15	17	40,493	0.04%
2019/10/23	32	48.13	17	48.05	48.25	15	40,302	0.04%
2019/10/22	129	47.56	215	47.96	48.25	-86	40,503	-0.21%	大買/大賣/
2019/10/21	5	45.96	1	45.85	45.85	4	40,114	0.01%
2019/10/18	51	46.38	6	46.30	46.20	45	40,718	0.11%
2019/10/17	19	47.56	18	47.59	47.00	1	42,029	0.00%
2019/10/16	19	47.47	74	47.65	47.80	-55	43,605	-0.13%
2019/10/15	17	46.78	46	46.48	46.55	-29	43,671	-0.07%
2019/10/14	21	44.73	88	46.03	46.35	-67	43,508	-0.15%
2019/10/09	52	44.01	42	43.54	43.10	10	43,186	0.02%
2019/10/08	14	46.19	13	46.04	45.60	1	43,288	0.00%
2019/10/07	8	46.25	133	46.27	46.40	-125	43,819	-0.29%	大賣/鉅額交易
2019/10/04	28	45.71	16	45.92	45.30	12	44,048	0.03%
2019/10/03	50	44.12	40	44.70	45.15	10	44,257	0.02%
2019/10/02	18	44.10	19	44.76	44.80	-1	44,342	0.00%
2019/10/01	9	43.79	11	43.91	44.20	-2	44,433	0.00%
2019/09/27	32	44.14	20	43.73	43.65	12	44,569	0.03%
2019/09/26	24	45.80	12	45.66	45.20	12	44,804	0.03%
2019/09/25	30	45.42	23	45.73	45.50	7	45,212	0.02%
2019/09/24	30	47.23	22	46.98	46.65	8	45,998	0.02%
2019/09/23	56	47.47	52	47.64	47.65	4	46,264	0.01%
2019/09/20	33	46.09	42	46.11	46.50	-9	46,602	-0.02%
2019/09/19	19	46.72	17	46.23	46.50	2	46,573	0.00%
2019/09/18	16	46.58	30	46.44	46.30	-14	46,481	-0.03%
2019/09/17	50	46.43	22	46.54	46.10	28	46,224	0.06%
2019/09/16	116.1	45.75	123.8	45.96	46.80	-7.7	46,336	-0.02%	大買/大賣/
2019/09/12	22	44.48	31	44.56	44.95	-9	46,632	-0.02%
2019/09/11	21	43.35	10	43.54	43.25	11	47,238	0.02%
2019/09/10	30	43.30	31	43.22	43.05	-1	47,453	0.00%
2019/09/09	8	44.49	35	44.30	44.80	-27	47,335	-0.06%
2019/09/06	96	44.52	50	44.61	43.85	46	47,198	0.10%
2019/09/05	185	43.47	256	43.71	44.65	-71	46,991	-0.15%	大買/大賣/
2019/09/04	14	40.79	48	40.88	41.25	-34	45,506	-0.07%
2019/09/03	105	41.30	81	40.92	39.80	24	46,523	0.05%	大買/
2019/09/02	3	39.83	16	39.87	40.00	-13	46,195	-0.03%
2019/08/30	11	39.92	16	39.23	39.05	-5	46,240	-0.01%
2019/08/29	25	39.21	8	39.19	39.05	17	46,775	0.04%
2019/08/28	9	38.56	7	38.67	38.85	2	46,957	0.00%
2019/08/27	15	38.99	27	38.86	38.55	-12	47,307	-0.03%
2019/08/26	51	38.99	30	38.94	38.80	21	47,564	0.04%
2019/08/23	66	40.70	11	40.75	40.65	55	47,781	0.12%
2019/08/22	29	40.78	48	40.95	41.10	-19	47,682	-0.04%
2019/08/21	24	39.42	2	40.30	39.55	22	46,899	0.05%
2019/08/20	30	40.24	31	40.18	39.90	-1	47,010	0.00%
2019/08/19	16.1	39.50	15	39.79	39.70	1.1	47,277	0.00%
2019/08/16	28	39.59	17	39.40	39.25	11	48,111	0.02%
2019/08/15	39	39.46	64	39.61	39.85	-25	48,224	-0.05%
2019/08/14	76	39.25	253	39.26	39.00	-177	47,799	-0.37%	大賣/鉅額交易
2019/08/13	18	37.34	23	37.18	37.10	-5	47,419	-0.01%
2019/08/12	57	38.22	51	37.92	38.05	6	48,458	0.01%
2019/08/08	114	37.65	197	37.76	38.15	-83	49,224	-0.17%	大買/大賣/
2019/08/07	118	36.83	59	36.97	36.35	59	49,545	0.12%	大買/
2019/08/06	47	35.30	6	35.23	35.75	41	49,334	0.08%
2019/08/05	83	36.57	3	36.68	35.90	80	49,294	0.16%
2019/08/02	44	35.71	205	35.26	36.65	-161	49,868	-0.32%	大賣/鉅額交易
2019/08/01	9	37.39	10	37.34	37.25	-1	49,421	0.00%
2019/07/31	51	38.03	25	38.11	38.00	26	49,781	0.05%
2019/07/30	57	38.73	14	39.19	38.70	43	49,785	0.09%
2019/07/29	21	40.58	14	40.33	40.20	7	50,021	0.01%
2019/07/26	47	40.92	104	41.17	41.15	-57	50,057	-0.11%	大賣/
2019/07/25	7	40.80	38	40.86	40.60	-31	50,000	-0.06%
2019/07/24	138	40.87	90.1	40.19	39.50	47.9	50,101	0.10%	大買/
2019/07/23	68	40.99	63.7	40.49	40.20	4.3	50,660	0.01%
2019/07/22	40	41.02	49.4	41.19	41.75	-9.4	50,543	-0.02%
2019/07/19	180	41.40	144	40.84	40.60	36	50,467	0.07%	大買/大賣/
2019/07/18	126	39.23	207	39.15	39.50	-81	49,616	-0.16%	大買/大賣/
2019/07/17	144	37.45	114	37.47	37.15	30	48,002	0.06%	大買/大賣/
2019/07/16	8	37.29	1	37.10	36.85	7	47,536	0.01%
2019/07/15	27.1	36.83	35	37.19	37.20	-7.9	48,060	-0.02%
2019/07/12	61	37.33	18	37.08	36.70	43	48,068	0.09%
2019/07/11	46	36.82	78	37.31	37.50	-32	47,836	-0.07%
2019/07/10	49	36.07	17	36.13	35.80	32	47,672	0.07%
2019/07/09	49	36.01	48	36.34	35.30	1	47,496	0.00%
2019/07/08	16	37.07	16	37.11	37.15	0	47,678	0.00%
2019/07/05	19	37.40	32	37.43	37.45	-13	48,388	-0.03%
2019/07/04	54	37.39	72	37.36	37.30	-18	49,413	-0.04%
2019/07/03	59	37.39	24	37.34	37.20	35	50,337	0.07%
2019/07/02	58	38.49	143	38.85	38.50	-85	51,725	-0.16%	大賣/
2019/07/01	192	38.01	206	38.61	38.75	-14	52,740	-0.03%	大買/大賣/
2019/06/28	165	35.80	126	35.41	35.25	39	52,305	0.07%	大買/大賣/
2019/06/27	65	35.38	89	35.64	35.50	-24	53,133	-0.05%
2019/06/26	103	34.15	34	34.33	34.50	69	53,161	0.13%	大買/
2019/06/25	28	34.27	23	34.13	34.00	5	53,193	0.01%
2019/06/24	37	34.44	25	34.35	34.60	12	53,604	0.02%
2019/06/21	81	35.33	94	35.10	34.55	-13	54,627	-0.02%
2019/06/20	78	35.32	100	35.35	35.40	-22	54,301	-0.04%
2019/06/19	26	33.45	67.2	34.28	34.75	-41.2	53,334	-0.08%
2019/06/18	44.3	31.57	21	31.51	31.60	23.3	52,857	0.04%
2019/06/17	60	32.22	63	32.02	32.00	-3	53,956	-0.01%
2019/06/14	35	32.52	18	32.16	31.80	17	54,160	0.03%
2019/06/13	53	32.59	39	32.85	32.60	14	54,797	0.03%
2019/06/12	77	33.28	76	33.08	32.95	1	54,846	0.00%
2019/06/11	149	32.96	170	33.07	33.50	-21	54,597	-0.04%	大買/大賣/
2019/06/10	28	30.00	39.1	30.20	31.00	-11.1	53,189	-0.02%
2019/06/06	33	28.63	15	28.69	28.65	18	52,550	0.03%
2019/06/05	72	29.60	47	29.10	28.70	25	52,461	0.05%
2019/06/04	27	29.40	47	29.34	29.45	-20	52,060	-0.04%
2019/06/03	36	29.09	17	29.12	28.70	19	52,433	0.04%
2019/05/31	76	29.82	119	29.33	29.95	-43	52,430	-0.08%	大賣/
2019/05/30	56	28.90	19	28.84	28.60	37	52,743	0.07%
2019/05/29	22	27.64	21	27.99	28.65	1	52,975	0.00%
2019/05/28	4	28.18	12	28.31	28.00	-8	52,718	-0.02%
2019/05/27	28	28.30	33	28.45	28.15	-5	52,957	-0.01%
2019/05/24	57	28.46	62	28.29	28.00	-5	52,971	-0.01%
2019/05/23	94	28.68	123	28.17	28.30	-29	52,209	-0.06%	大賣/
2019/05/22	26	31.20	35	30.67	30.45	-9	51,339	-0.02%
2019/05/21	37	30.68	38	30.67	31.15	-1	50,851	0.00%
2019/05/20	63	30.87	77	30.80	30.45	-14	50,485	-0.03%
2019/05/17	77	33.44	84	32.83	31.60	-7	49,911	-0.01%
2019/05/16	61	36.08	70	35.83	34.70	-9	48,884	-0.02%
2019/05/15	45.3	36.54	61	36.68	37.50	-15.7	48,004	-0.03%
2019/05/14	80	35.41	66	35.29	35.00	14	47,407	0.03%
2019/05/13	56	35.35	70	35.36	35.80	-14	47,291	-0.03%
2019/05/10	43	34.77	46	34.74	34.40	-3	47,036	-0.01%
2019/05/09	41	35.03	67	34.27	33.80	-26	46,479	-0.06%
2019/05/08	54	35.15	69	35.12	35.60	-15	46,563	-0.03%
2019/05/07	27	34.56	21	34.58	34.55	6	46,466	0.01%
2019/05/06	45	32.72	12	32.85	33.05	33	46,278	0.07%
2019/05/03	25	34.72	27	34.96	34.80	-2	46,117	0.00%
2019/05/02	11	34.08	28	34.27	34.40	-17	46,079	-0.04%
2019/04/30	22	33.60	31	33.86	34.45	-9	46,322	-0.02%
2019/04/29	65	33.20	132	33.22	32.50	-67	45,976	-0.15%	大賣/
2019/04/26	45	36.35	56	36.37	36.05	-11	45,347	-0.02%
2019/04/25	12	37.28	6	37.89	37.95	6	44,961	0.01%
2019/04/24	40	37.59	76	37.82	37.95	-36	44,559	-0.08%
2019/04/23	47	36.79	64	36.30	36.25	-17	44,060	-0.04%
2019/04/22	71.9	38.05	46	38.30	37.60	25.9	44,178	0.06%
2019/04/19	80.9	38.12	68	38.11	37.60	12.9	44,972	0.03%
2019/04/18	10	38.23	22	38.01	37.00	-12	44,786	-0.03%
2019/04/17	24	37.89	5	37.71	37.55	19	46,337	0.04%
2019/04/16	65	38.24	59	38.14	37.25	6	46,299	0.01%
2019/04/15	80.3	36.73	85	36.93	37.10	-4.7	46,543	-0.01%
2019/04/12	69	36.80	89	37.00	36.70	-20	47,031	-0.04%
2019/04/11	86	36.64	103	36.73	36.25	-17	47,585	-0.04%	大賣/
2019/04/10	177	36.66	107	36.72	36.00	70	47,233	0.15%	大買/大賣/
2019/04/09	141	37.09	164	37.03	36.35	-23	46,493	-0.05%	大買/大賣/
2019/04/08	156	37.31	143.1	37.87	39.25	13	46,201	0.03%	大買/大賣/
2019/04/03	152	34.49	150	34.84	36.05	2	44,730	0.00%	大買/大賣/
2019/04/02	102	32.72	87	32.70	32.95	15	43,720	0.03%	大買/
2019/04/01	94	31.07	144	31.62	32.30	-50	43,301	-0.12%	大賣/
2019/03/29	20	29.62	10	29.53	29.60	10	41,989	0.02%
2019/03/28	31	29.55	30	29.65	29.90	1	41,685	0.00%
2019/03/27	32	29.47	86	29.34	29.65	-54	42,032	-0.13%
2019/03/26	290	29.41	90	29.37	28.80	200	42,145	0.47%	大買/鉅額交易
2019/03/25	33	29.57	23	29.74	30.30	10	41,759	0.02%
2019/03/22	41	29.86	13	29.80	29.85	28	42,580	0.07%
2019/03/21	46	29.92	31	30.06	30.15	15	43,142	0.03%
2019/03/20	99	29.17	115	29.26	29.20	-16	43,479	-0.04%	大賣/
2019/03/19	133	28.47	106	28.36	27.80	27	43,091	0.06%	大買/大賣/
2019/03/18	52	27.07	85	27.90	28.45	-33	43,621	-0.08%
2019/03/15	23	26.08	60	26.12	25.90	-37	44,889	-0.08%
2019/03/14	30	25.48	31	25.49	25.45	-1	45,411	0.00%
2019/03/13	13	25.03	0	0.00	24.90	13	45,916	0.03%
2019/03/12	22.1	24.82	6	24.83	24.80	16.1	46,127	0.03%
2019/03/11	3	24.65	11	24.51	24.40	-8	46,637	-0.02%
2019/03/08	13	24.76	8	24.69	24.90	5	47,477	0.01%
2019/03/07	21	24.93	49	25.30	25.25	-28	48,383	-0.06%
2019/03/06	20	24.86	14	24.85	24.65	6	48,546	0.01%
2019/03/05	46	25.00	17	24.94	24.60	29	48,447	0.06%
2019/03/04	52	25.22	59	25.18	26.25	-7	48,144	-0.01%
2019/02/27	3	24.17	1	24.45	24.10	2	47,438	0.00%
2019/02/26	10	24.72	32	24.89	24.25	-22	47,534	-0.05%
2019/02/25	15	23.94	32	23.96	24.55	-17	47,565	-0.04%
2019/02/22	1	23.10	1	23.20	23.15	0	47,565	0.00%
2019/02/21	5	23.43	0	0.00	23.45	5	47,940	0.01%
2019/02/20	6	23.70	0	0.00	23.45	6	48,306	0.01%
2019/02/19	5	23.86	29	23.87	23.90	-24	49,978	-0.05%
2019/02/18	2	24.38	33	24.74	23.70	-31	51,142	-0.06%
2019/02/15	37	24.08	21	24.06	24.20	16	51,091	0.03%
2019/02/14	48	24.26	7	24.31	24.20	41	51,262	0.08%
2019/02/13	17	24.11	31	24.07	24.10	-14	51,254	-0.03%
2019/02/12	53	23.66	78	23.88	23.50	-25	50,880	-0.05%
2019/02/11	11	23.05	6	23.15	23.25	5	50,453	0.01%
2019/01/30	9	22.83	16	22.95	22.50	-7	50,157	-0.01%
2019/01/29	62	22.59	58	22.71	22.85	4	49,844	0.01%
2019/01/28	40	22.48	36	22.58	22.35	4	49,256	0.01%
2019/01/25	1	21.65	5	21.82	21.70	-4	48,865	-0.01%
2019/01/24	23	21.62	33	21.66	21.60	-10	48,687	-0.02%
2019/01/23	10	21.20	12	21.31	21.15	-2	48,309	0.00%
2019/01/22	12	21.27	1	21.25	21.35	11	48,270	0.02%
2019/01/21	9	22.16	5	22.21	22.10	4	48,107	0.01%
2019/01/18	29	22.04	42	22.07	22.15	-13	47,932	-0.03%
2019/01/17	25	21.63	7	21.63	21.45	18	47,527	0.04%
2019/01/16	27	21.47	12	21.43	21.55	15	47,486	0.03%
2019/01/15	7	21.26	16	21.10	21.10	-9	47,224	-0.02%
2019/01/14	61	21.15	37	21.09	21.05	24	47,003	0.05%
2019/01/11	42	21.46	25	21.24	21.20	17	46,587	0.04%
2019/01/10	18	22.07	29	22.17	22.10	-11	45,563	-0.02%
2019/01/09	148	22.84	69	22.77	22.05	79	45,111	0.18%	大買/
2019/01/08	18	24.30	8	24.44	24.45	10	43,553	0.02%
2019/01/07	56	24.45	12	24.34	24.10	44	43,384	0.10%
2019/01/04	67	23.99	52	23.97	23.90	15	42,886	0.03%
2019/01/03	71	23.72	156	23.88	24.20	-85	42,612	-0.20%	大賣/
2019/01/02	41	22.89	66	22.95	23.10	-25	42,096	-0.06%
2018/12/28	14	22.59	7	22.56	22.30	7	41,712	0.02%
2018/12/27	84	22.91	105	22.68	23.20	-21	41,775	-0.05%	大賣/
2018/12/26	15	21.45	34	21.53	21.20	-19	40,818	-0.05%
2018/12/25	22	22.23	15	22.17	22.05	7	40,503	0.02%
2018/12/24	108	23.09	92	22.94	23.45	16	40,305	0.04%	大買/
2018/12/22	73	22.62	69	22.55	22.60	4	40,166	0.01%
2018/12/21	70	22.73	63	22.80	22.90	7	40,995	0.02%
2018/12/20	267	22.85	312	22.47	22.95	-45	40,686	-0.11%	大買/大賣/
2018/12/19	93	22.85	85	22.69	22.25	8	40,167	0.02%
2018/12/18	46	22.88	61	22.81	23.10	-15	40,020	-0.04%
2018/12/17	117	23.04	70	22.59	22.45	47	39,933	0.12%	大買/
2018/12/14	332	23.05	326	22.97	22.60	6	39,015	0.02%	大買/大賣/
2018/12/13	85	23.15	150	23.25	22.95	-65	38,567	-0.17%	大賣/
2018/12/12	191	24.63	169	24.41	24.20	22	38,480	0.06%	大買/大賣/
2018/12/11	133	24.73	96	24.65	24.65	37	39,611	0.09%	大買/
2018/12/10	350	24.03	298	24.10	24.45	52	39,067	0.13%	大買/大賣/
2018/12/07	28	22.59	80	22.90	23.35	-52	37,090	-0.14%
2018/12/06	93	22.44	69	21.82	21.25	24	36,201	0.07%
2018/12/05	50	22.81	49	22.50	22.90	1	35,368	0.00%
2018/12/04	29	22.74	38	22.58	22.55	-9	35,143	-0.03%
2018/12/03	51	22.40	134.3	22.38	22.75	-83.3	34,558	-0.24%	大賣/
2018/11/30	41	20.86	92	21.31	21.15	-51	33,688	-0.15%
2018/11/29	20	20.20	137	20.31	20.00	-117	32,619	-0.36%	大賣/鉅額交易
2018/11/28	15	19.94	31	19.94	19.95	-16	32,253	-0.05%
2018/11/27	188	19.82	192	19.66	20.00	-4	32,012	-0.01%	大買/大賣/
2018/11/26	10	18.73	5	18.95	18.75	5	31,484	0.02%
2018/11/23	97	18.87	98	18.63	18.70	-1	31,339	0.00%
2018/11/22	58	19.61	32	19.35	18.65	26	31,097	0.08%
2018/11/21	137	20.02	56	19.96	20.05	81	30,694	0.26%	大買/
2018/11/20	21	19.78	48	19.91	19.95	-27	30,241	-0.09%
2018/11/19	35	19.69	17	19.69	19.80	18	30,093	0.06%
2018/11/16	43	19.52	110	19.51	19.65	-67	30,298	-0.22%	大賣/
2018/11/15	59	18.45	112	18.25	18.70	-53	28,350	-0.19%	大賣/
2018/11/14	58	16.80	164	17.00	17.00	-106	26,927	-0.39%	大賣/鉅額交易
2018/11/13	192	16.47	102	16.53	16.85	90	26,700	0.34%	大買/大賣/
2018/11/12	89	16.77	61	16.83	16.70	28	26,521	0.11%
2018/11/09	0	0.00	1	16.20	16.15	-1	26,558	0.00%
2018/11/08	45	16.28	13	15.95	15.80	32	26,801	0.12%
2018/11/07	18	15.70	22	16.00	16.10	-4	27,035	-0.01%
2018/11/06	10	15.80	5	16.20	15.45	5	27,593	0.02%
2018/11/05	5	15.55	22	15.83	16.00	-17	27,724	-0.06%
2018/11/02	41	15.74	40	15.63	15.60	1	28,102	0.00%
2018/11/01	0	0.00	3	15.58	15.60	-3	27,894	-0.01%
2018/10/31	47	15.19	45	15.29	15.05	2	27,747	0.01%
2018/10/30	10	14.65	111	14.30	14.65	-101	27,564	-0.37%	大賣/鉅額交易
2018/10/29	26	15.55	6	14.69	14.60	20	27,263	0.07%
2018/10/26	11	16.07	11	15.94	15.90	0	26,957	0.00%
2018/10/25	16	15.99	17	15.99	16.00	-1	26,810	0.00%
2018/10/24	5	16.48	12	16.24	16.45	-7	26,656	-0.03%
2018/10/23	50	16.12	45	16.19	16.00	5	26,467	0.02%
2018/10/22	4	15.95	4	16.35	16.35	0	26,571	0.00%
2018/10/19	50	16.03	22	16.11	16.20	28	26,532	0.11%
2018/10/18	22	16.15	49	16.27	16.60	-27	26,337	-0.10%
2018/10/17	69	16.09	15	16.32	16.05	54	26,163	0.21%
2018/10/16	61	15.88	6	15.83	15.85	55	25,958	0.21%
2018/10/15	5	15.90	27	16.21	16.30	-22	25,623	-0.09%
2018/10/12	1	16.00	2	16.35	16.45	-1	25,490	0.00%
2018/10/11	48	15.91	2	16.10	15.80	46	25,153	0.18%
2018/10/09	116	18.04	49	18.05	17.55	67	24,461	0.27%	大買/
2018/10/08	2	18.85	9	19.07	19.20	-7	23,636	-0.03%
2018/10/05	42	18.51	39	18.71	18.65	3	23,400	0.01%
2018/10/04	24	19.15	3	19.25	19.15	21	22,736	0.09%
2018/10/03	14	19.66	28	19.58	19.50	-14	22,549	-0.06%
2018/10/02	15	19.63	25	19.61	19.55	-10	22,337	-0.04%
2018/10/01	29	20.14	20	20.16	20.15	9	21,979	0.04%
2018/09/28	59	20.28	139	20.31	20.05	-80	21,947	-0.36%	大賣/
2018/09/27	19	19.74	12	19.86	19.55	7	21,033	0.03%
2018/09/26	42	19.95	26	20.07	20.00	16	20,762	0.08%
2018/09/25	70	19.90	117	19.91	20.30	-47	20,528	-0.23%	大賣/
2018/09/21	85	19.24	100.1	19.05	19.10	-15.1	19,851	-0.08%
2018/09/20	28	19.89	30	19.79	19.75	-2	18,981	-0.01%
2018/09/19	59	20.38	85	20.14	19.70	-26	18,655	-0.14%
2018/09/18	97	19.95	87	20.20	19.85	10	18,040	0.06%
2018/09/17	165.1	20.12	164	20.05	20.05	1.1	17,160	0.01%	大買/大賣/
2018/09/14	52	18.60	122	18.75	19.00	-70	14,851	-0.47%	大賣/
2018/09/13	78	18.16	101	18.32	18.15	-23	14,092	-0.16%	大賣/
2018/09/12	40	18.13	17	17.97	18.15	23	13,716	0.17%
2018/09/11	41	17.46	14	17.60	17.70	27	13,564	0.20%
2018/09/10	3	16.90	9	16.96	16.90	-6	13,926	-0.04%
2018/09/07	6	17.79	67	17.64	17.60	-61	15,843	-0.39%
2018/09/06	16	18.33	18	18.04	18.00	-2	16,187	-0.01%
2018/09/05	57	18.29	50	18.21	18.20	7	16,433	0.04%
2018/09/04	40	18.17	31	18.16	18.10	9	16,252	0.06%
2018/09/03	18	18.07	8	17.66	17.75	10	15,655	0.06%
2018/08/31	3	17.65	0	0.00	17.60	3	15,537	0.02%
2018/08/30	0	0.00	2	17.80	17.80	-2	15,546	-0.01%
2018/08/29	62	18.00	11	17.95	17.85	51	15,551	0.33%
2018/08/28	6	18.20	11	18.22	18.00	-5	15,641	-0.03%
2018/08/27	3	18.20	4	17.93	17.95	-1	15,741	-0.01%
2018/08/24	1	17.90	18	18.01	18.00	-17	15,638	-0.11%
2018/08/23	19	18.03	17	18.04	18.20	2	15,332	0.01%
2018/08/22	0	0.00	7	16.95	17.20	-7	14,617	-0.05%
2018/08/21	30	17.05	33	17.08	17.15	-3	14,688	-0.02%
2018/08/20	16	17.15	17	17.03	17.00	-1	14,688	-0.01%
2018/08/17	2	17.85	4	17.86	17.60	-2	14,521	-0.01%
2018/08/16	18	17.63	9	17.75	17.85	9	14,172	0.06%
2018/08/15	31	17.41	33	17.44	17.25	-2	13,676	-0.01%
2018/08/14	23	17.27	26	17.35	17.40	-3	13,305	-0.02%
2018/08/13	14	17.13	22	17.15	17.10	-8	13,070	-0.06%
2018/08/10	24	16.80	23	16.80	16.65	1	12,408	0.01%
2018/08/09	47	16.74	76	16.72	17.00	-29	12,170	-0.24%
2018/08/08	0	0.00	3	16.20	16.10	-3	11,779	-0.03%
2018/08/07	2	16.20	124	16.17	16.20	-122	12,010	-1.02%	大賣/鉅額交易
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	43	16.05	2	16.05	16.10	41	12,175	0.34%
2018/08/02	1	15.90	8	16.04	15.95	-7	12,278	-0.06%
2018/08/01	20	16.30	0	0.00	16.35	20	12,262	0.16%
2018/07/31	0	16.35	1	16.30	16.25	-1	12,376	-0.01%
2018/07/30	2	16.30	1	16.40	16.40	1	12,401	0.01%
2018/07/27	4	16.61	2	16.65	16.70	2	12,434	0.02%
2018/07/26	0	16.40	302	16.42	16.35	-302	12,468	-2.42%	大賣/鉅額交易
2018/07/25	0	0.00	1	16.65	16.55	-1	12,586	-0.01%
2018/07/24	22	16.50	0	0.00	16.50	22	12,665	0.17%
2018/07/23	6	16.38	0	0.00	16.40	6	12,732	0.05%
2018/07/19	77	16.49	0	0.00	16.45	77	13,167	0.58%
2018/07/18	55	16.30	15	16.35	16.35	40	13,360	0.30%
2018/07/16	51	16.22	0	0.00	16.20	51	13,548	0.38%
2018/07/13	1	16.10	1	16.15	16.20	0	13,757	0.00%
2018/07/12	50	16.05	2	16.05	16.10	48	13,823	0.35%
2018/07/11	50	15.90	0	0.00	15.90	50	13,831	0.36%
2018/07/10	7	15.99	13	15.91	15.95	-6	13,873	-0.04%
2018/07/06	125	15.53	0.5	15.50	15.40	124.5	14,054	0.89%	大買/鉅額交易
2018/07/05	0	0.00	16	16.12	16.15	-16	13,880	-0.12%
2018/07/04	1	15.85	5	15.85	15.85	-4	13,881	-0.03%
2018/07/03	1	16.05	25	16.06	15.80	-24	13,830	-0.17%
2018/07/02	11	16.35	5	16.25	16.20	6	13,791	0.04%
2018/06/29	1	16.30	0	0.00	16.30	1	13,797	0.01%
2018/06/28	1	16.15	0	0.00	16.10	1	13,784	0.01%
2018/06/27	11	16.40	14	16.40	16.20	-3	13,772	-0.02%
2018/06/26	13	16.39	3	16.57	16.40	10	13,846	0.07%
2018/06/25	0	0.00	5	17.00	16.90	-5	13,926	-0.04%
2018/06/22	5	16.94	3	16.90	16.90	2	14,169	0.01%
2018/06/21	11	17.22	31	17.13	17.10	-20	14,225	-0.14%
2018/06/20	14	17.25	126	17.25	17.20	-112	14,345	-0.78%	大賣/鉅額交易
2018/06/19	76	17.70	52	17.78	17.40	24	14,405	0.17%
2018/06/15	243	18.61	150	18.89	17.70	93	14,212	0.65%	大買/大賣/
2018/06/14	181	17.39	28	17.49	17.70	153	12,301	1.24%	大買/鉅額交易
2018/06/13	23	17.40	43	17.44	17.15	-20	12,135	-0.16%
2018/06/12	1	17.05	1	17.20	17.05	0	11,916	0.00%
2018/06/08	0	0.00	10	17.10	17.15	-10	12,277	-0.08%
2018/06/07	2	17.10	0	0.00	17.10	2	12,593	0.02%
2018/06/06	10	17.30	3	17.25	17.25	7	12,775	0.05%
2018/06/05	2	17.30	2	17.55	17.25	0	12,917	0.00%
2018/06/04	31	17.19	17	17.34	17.60	14	13,377	0.10%
2018/06/01	5	16.85	1	16.85	16.80	4	13,253	0.03%
2018/05/31	4	16.90	5	16.90	16.80	-1	13,361	-0.01%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/29	5	17.05	9	17.08	17.05	-4	13,743	-0.03%
2018/05/28	5	17.50	8	17.40	17.40	-3	14,087	-0.02%
2018/05/25	5	17.25	1	17.25	17.20	4	14,339	0.03%
2018/05/23	0	0.00	3	17.50	17.40	-3	15,030	-0.02%
2018/05/22	1	17.55	0	0.00	17.50	1	15,826	0.01%
2018/05/21	1	17.60	5	17.50	17.65	-4	16,406	-0.02%
2018/05/18	2	17.05	2	17.20	17.05	0	16,817	0.00%
2018/05/17	0	0.00	18	17.55	17.50	-18	17,382	-0.10%
2018/05/15	18	17.52	15	17.48	17.35	3	18,190	0.02%
2018/05/14	0	0.00	2	17.20	17.15	-2	19,184	-0.01%
2018/05/11	5	17.20	0	0.00	17.15	5	19,930	0.03%
2018/05/10	10	17.48	8	17.37	17.35	2	20,996	0.01%
2018/05/09	30	17.28	32	17.24	17.15	-2	21,965	-0.01%
2018/05/08	4	17.30	5	17.20	17.20	-1	24,181	0.00%
2018/05/07	6	16.86	6	16.89	16.85	0	25,602	0.00%
2018/05/04	4	16.98	0	0.00	16.75	4	27,077	0.01%
2018/05/03	4	17.30	2	17.30	17.25	2	28,152	0.01%
2018/05/02	6	17.17	2	17.08	17.05	4	29,687	0.01%
2018/04/30	4	16.80	7	16.95	16.80	-3	29,843	-0.01%
2018/04/27	1	16.60	0	0.00	16.50	1	30,038	0.00%
2018/04/26	8	17.11	3	16.60	16.60	5	30,253	0.02%
2018/04/25	9	16.44	5	16.93	16.80	4	30,650	0.01%
2018/04/24	8	17.20	2	17.10	16.90	6	30,719	0.02%
2018/04/23	10	18.03	0	0.00	17.95	10	31,375	0.03%
2018/04/20	8	17.99	17	18.22	18.25	-9	31,439	-0.03%
2018/04/19	9	18.23	91	18.22	18.20	-82	31,528	-0.26%
2018/04/18	7	18.25	9	18.39	18.05	-2	31,638	-0.01%
2018/04/17	0	0.00	3	18.45	18.05	-3	31,653	-0.01%
2018/04/16	5	18.45	11	18.42	18.35	-6	31,826	-0.02%
2018/04/13	8	18.74	10	18.85	18.75	-2	32,570	-0.01%
2018/04/12	31	18.52	31	18.63	18.65	0	32,799	0.00%
2018/04/11	6	18.17	19	18.15	18.00	-13	32,798	-0.04%
2018/04/10	7	18.37	5	18.30	18.10	2	32,831	0.01%
2018/04/09	9	18.38	10	18.23	18.15	-1	32,971	0.00%
2018/04/03	2	18.48	3	18.60	18.55	-1	33,070	0.00%
2018/04/02	12	18.88	9	18.88	18.75	3	33,166	0.01%
2018/03/31	0	0.00	2	19.00	18.85	-2	33,427	-0.01%
2018/03/30	1	19.05	1	18.95	18.85	0	33,583	0.00%
2018/03/29	41	19.01	12	19.15	18.85	29	33,733	0.09%
2018/03/28	25	19.35	72	19.32	19.20	-47	33,833	-0.14%
2018/03/27	10	19.33	278	19.49	19.65	-268	33,767	-0.79%	大賣/鉅額交易
2018/03/26	35	19.06	335	19.11	18.90	-300	33,654	-0.89%	大賣/鉅額交易
2018/03/23	13	18.78	25	18.69	18.70	-12	33,972	-0.04%
2018/03/22	79	19.64	11	19.86	19.20	68	34,072	0.20%
2018/03/21	56	19.94	12	20.14	19.95	44	34,411	0.13%
2018/03/20	2	20.10	9	19.83	20.05	-7	34,540	-0.02%
2018/03/19	131	19.89	46	19.91	19.80	85	34,878	0.24%	大買/
2018/03/16	13	20.15	24	20.04	19.75	-11	35,823	-0.03%
2018/03/15	95	20.16	101	20.37	20.05	-6	36,500	-0.02%	大賣/
2018/03/14	6	20.02	0	0.00	19.85	6	36,260	0.02%
2018/03/13	485	20.19	133	20.08	20.15	352	36,428	0.97%	大買/大賣/鉅額交易
2018/03/12	3	19.95	251	19.90	19.85	-248	36,767	-0.67%	大賣/鉅額交易
2018/03/09	142	19.49	3	19.55	19.55	139	36,757	0.38%	大買/鉅額交易
2018/03/08	134	19.80	244	19.91	19.80	-110	36,560	-0.30%	大買/大賣/鉅額交易
2018/03/07	2	19.00	9	18.89	19.10	-7	35,992	-0.02%
2018/03/06	15	19.25	7.1	19.14	19.25	7.9	35,838	0.02%
2018/03/05	11	19.25	5	19.56	18.80	6	35,853	0.02%
2018/03/02	81	19.78	15	19.57	19.55	66	35,579	0.19%
2018/03/01	169	20.20	14	20.21	20.15	155	35,353	0.44%	大買/鉅額交易
2018/02/27	15	20.00	13	20.19	20.20	2	34,992	0.01%
2018/02/26	15	20.13	35	20.01	19.90	-20	34,738	-0.06%
2018/02/23	23	20.45	22	20.49	20.20	1	34,638	0.00%
2018/02/22	62	20.47	62	20.46	20.60	0	34,304	0.00%
2018/02/21	39	19.77	429	19.79	19.90	-390	33,667	-1.16%	大賣/鉅額交易
2018/02/12	223	18.80	74	19.42	18.50	149	33,096	0.45%	大買/鉅額交易
2018/02/09	28	18.54	227	17.79	19.00	-199	32,711	-0.61%	大賣/鉅額交易
2018/02/08	111	18.75	96	19.04	18.70	15	32,221	0.05%	大買/
2018/02/07	56	19.74	48	19.72	19.35	8	31,995	0.03%
2018/02/06	107	19.67	91	19.15	19.05	16	31,452	0.05%	大買/
2018/02/05	103	20.64	73	20.67	21.00	30	30,419	0.10%	大買/
2018/02/02	481	20.92	208	21.29	20.90	273	29,702	0.92%	大買/大賣/鉅額交易
2018/02/01	310	21.08	100	21.16	21.10	210	28,889	0.73%	大買/鉅額交易
2018/01/31	307	21.02	81	20.70	21.20	226	28,550	0.79%	大買/鉅額交易
2018/01/30	142	20.18	508	20.29	19.60	-366	26,485	-1.38%	大買/大賣/鉅額交易
2018/01/29	89	19.20	327	19.25	19.80	-238	25,279	-0.94%	大賣/鉅額交易
2018/01/26	65	18.86	63	18.97	18.55	2	24,190	0.01%
2018/01/25	110	18.41	81	18.36	18.60	29	23,074	0.13%	大買/
2018/01/24	0	0.00	51	17.25	17.30	-51	21,455	-0.24%
2018/01/23	7	17.54	8	17.54	17.70	-1	21,151	0.00%
2018/01/22	5	17.32	73	17.30	17.15	-68	20,782	-0.33%
2018/01/19	6	18.14	6	18.01	17.85	0	20,467	0.00%
2018/01/18	180	17.88	23	17.97	17.85	157	19,948	0.79%	大買/鉅額交易
2018/01/17	561	17.99	231	18.09	17.90	330	19,607	1.68%	大買/大賣/鉅額交易
2018/01/16	0	0.00	1	17.45	17.55	-1	18,760	-0.01%
2018/01/15	0	0.00	17	17.47	17.10	-17	18,568	-0.09%
2018/01/12	200	17.50	7	17.51	17.50	193	18,286	1.06%	大買/鉅額交易
2018/01/11	4	17.30	6	16.97	17.30	-2	17,938	-0.01%
2018/01/10	18	17.02	44	16.94	16.85	-26	17,791	-0.15%
2018/01/09	53	17.46	41	17.41	17.30	12	17,540	0.07%
2018/01/08	17	17.17	106	17.01	17.15	-89	16,729	-0.53%	大賣/
2018/01/05	3	16.90	1	16.85	16.90	2	16,330	0.01%
2018/01/04	10	16.58	0	0.00	16.65	10	16,125	0.06%
2018/01/03	50	16.88	62	16.67	16.60	-12	16,023	-0.07%
2018/01/02	3	16.32	1	16.75	16.80	2	15,821	0.01%

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－23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－26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－27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-板橋券商分點個股進出
元富-板橋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-板橋 券商分點個股進出 元富-板橋 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-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析