欣興 (3037)-元富-中原券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305張
產業
上市電子零組件類股
2743人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元富-中原券商分點個股進出

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-中原券商分點個股進出
元富-中原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	1.2	177.08	0	0.00	176.00	1.2	17,232	0.01%
2024/05/02	1	180.00	1	182.00	178.00	0	17,587	0.00%
2024/04/30	2	185.75	2	183.25	182.00	0	17,726	0.00%
2024/04/29	3	183.50	3	183.67	184.00	0	17,823	0.00%
2024/04/26	2	183.25	1	182.00	182.50	1	18,070	0.01%
2024/04/25	5	191.30	8	186.38	184.00	-3	18,192	-0.02%
2024/04/24	0	0.00	9.2	184.17	187.00	-9.2	17,703	-0.05%
2024/04/23	1	171.00	0	0.00	170.00	1	17,511	0.01%
2024/04/22	2	167.75	3	168.00	167.50	-1	17,483	-0.01%
2024/04/19	7	171.29	2	171.75	170.00	5	17,462	0.03%
2024/04/18	3	178.00	2	178.00	178.50	1	17,256	0.01%
2024/04/17	6	176.75	3	177.50	179.00	3	17,275	0.02%
2024/04/16	1	178.50	3	177.17	177.00	-2	17,189	-0.01%
2024/04/15	14	183.36	0.1	183.50	182.50	13.9	17,092	0.08%
2024/04/12	4	191.25	2	193.00	194.00	2	16,828	0.01%
2024/04/09	1	198.00	1	195.00	193.50	0	17,147	0.00%
2024/04/08	0	0.00	5	198.50	199.00	-5	17,073	-0.03%
2024/04/03	3	192.50	1	189.50	192.00	2	16,814	0.01%
2024/04/02	0	0.00	3	194.50	193.50	-3	16,766	-0.02%
2024/04/01	1	193.50	1	197.50	193.00	0	16,727	0.00%
2024/03/29	0	0.00	1	190.00	191.00	-1	16,622	-0.01%
2024/03/28	0	0.00	3	190.00	190.00	-3	16,502	-0.02%
2024/03/27	2	190.50	1	192.94	191.50	1	16,503	0.01%
2024/03/26	3	192.67	0	0.00	190.00	3	16,579	0.02%
2024/03/25	1	196.00	1.3	198.08	198.00	-0.3	16,372	0.00%
2024/03/22	3	197.50	3	199.00	200.00	0	16,352	0.00%
2024/03/21	27	202.30	28.7	199.91	200.00	-1.7	16,283	-0.01%
2024/03/20	10	196.10	12	196.92	196.50	-2	16,104	-0.01%
2024/03/19	12	192.08	19	192.95	192.50	-7	15,743	-0.04%
2024/03/18	0	0.00	7	183.09	187.00	-7	15,167	-0.05%
2024/03/15	1	174.50	0	0.00	172.00	1	14,782	0.01%
2024/03/14	1	179.50	4	178.25	177.50	-3	14,960	-0.02%
2024/03/13	1	178.50	2	179.25	177.50	-1	14,974	-0.01%
2024/03/12	4	179.50	2	181.50	182.00	2	14,884	0.01%
2024/03/11	3	173.17	2	177.01	177.00	1	14,746	0.01%
2024/03/08	1	172.55	16	173.00	173.50	-15	14,819	-0.10%
2024/03/07	1	174.50	2	174.50	172.50	-1	14,725	-0.01%
2024/03/06	3	174.50	2	174.50	174.00	1	14,683	0.01%
2024/03/05	2	178.26	0	0.00	178.00	2	14,731	0.01%
2024/03/04	1	180.00	1.3	180.61	180.50	-0.3	14,948	0.00%
2024/03/01	2	178.75	2	179.01	178.00	0	15,050	0.00%
2024/02/29	1	173.00	1	176.00	179.50	0	14,991	0.00%
2024/02/27	33	185.63	12.4	180.37	179.00	20.7	14,636	0.14%
2024/02/26	17	193.18	19.7	195.53	196.00	-2.7	13,782	-0.02%
2024/02/23	0	0.00	3	188.00	188.00	-3	13,574	-0.02%
2024/02/22	2	189.73	1.6	188.04	189.00	0.4	13,899	0.00%
2024/02/21	4.1	190.57	0	0.00	189.50	4.1	13,926	0.03%
2024/02/20	2.1	189.50	1	189.02	190.50	1.1	13,945	0.01%
2024/02/19	4	192.13	11.3	191.08	192.50	-7.3	13,727	-0.05%
2024/02/16	1	181.50	3	181.66	182.00	-2	13,206	-0.02%
2024/02/15	1	178.51	3	179.33	180.50	-2	13,208	-0.02%
2024/02/05	1.2	176.17	0	0.00	176.50	1.2	13,201	0.01%
2024/02/02	1	178.50	1.1	179.47	180.00	-0.1	13,273	0.00%
2024/02/01	0	0.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	0	176.00	2	176.50	176.00	-2	13,263	-0.01%
2024/01/30	2	178.25	0.1	180.00	178.00	1.9	13,303	0.01%
2024/01/29	1	177.50	0	0.00	178.00	1	13,226	0.01%
2024/01/26	3	171.50	0	0.00	171.50	3	13,187	0.02%
2024/01/25	2	174.00	4	175.00	175.50	-2	13,195	-0.02%
2024/01/24	3	169.67	2	170.00	169.50	1	12,861	0.01%
2024/01/23	1	172.51	1	173.50	174.50	0	12,765	0.00%
2024/01/22	3.4	173.44	3.2	173.86	175.00	0.2	12,782	0.00%
2024/01/19	1.1	165.76	6.1	164.58	169.50	-5	12,792	-0.04%
2024/01/18	1	157.01	0	0.00	157.00	1	12,858	0.01%
2024/01/17	2	159.50	0	0.00	158.50	2	12,936	0.02%
2024/01/16	0	0.00	2	161.75	162.00	-2	13,170	-0.02%
2024/01/15	2	160.50	2	157.50	159.50	0	13,188	0.00%
2024/01/12	4	159.63	4	159.75	159.00	0	13,212	0.00%
2024/01/11	5	161.10	1	161.50	160.50	4	13,277	0.03%
2024/01/10	3	160.84	2	162.00	162.50	1	13,469	0.01%
2024/01/09	0	0.00	2	163.75	162.50	-2	13,506	-0.01%
2024/01/08	0	161.88	1	162.50	161.00	-1	13,686	-0.01%
2024/01/05	6.4	162.09	3	161.00	160.00	3.4	13,824	0.02%
2024/01/04	0	165.50	1.7	166.60	164.50	-1.7	13,724	-0.01%
2024/01/03	1.3	170.98	0	0.00	170.00	1.3	13,823	0.01%
2024/01/02	1	172.50	0	0.00	173.00	1	13,782	0.01%
2023/12/29	0	175.50	0.1	176.50	176.00	0	13,827	0.00%
2023/12/28	1	176.00	0.2	176.00	175.50	0.8	13,892	0.01%
2023/12/27	0	178.00	0	0.00	178.00	0	13,959	0.00%
2023/12/18	1.1	181.14	1	178.00	176.00	0.1	14,520	0.00%
2023/12/15	5	180.90	8.2	181.69	182.00	-3.2	14,636	-0.02%
2023/12/14	2	178.75	4.3	180.16	180.50	-2.3	14,685	-0.02%
2023/12/13	1	177.00	2	176.50	177.00	-1	14,720	-0.01%
2023/12/12	1.2	178.67	3	176.33	176.00	-1.8	15,164	-0.01%
2023/12/11	1.1	177.00	3	179.50	178.00	-1.9	15,193	-0.01%
2023/12/08	0	0.00	2	173.26	174.50	-2	14,950	-0.01%
2023/12/07	1	170.99	0	0.00	168.50	1	15,016	0.01%
2023/12/06	1	171.00	1	170.01	170.00	0	15,083	0.00%
2023/12/05	1	174.47	0	0.00	171.50	1	15,110	0.01%
2023/12/04	1	174.50	5	175.80	177.00	-4	14,993	-0.03%
2023/12/01	2	175.00	3	177.16	176.00	-1	14,991	-0.01%
2023/11/30	9.3	174.64	14	174.36	177.00	-4.8	14,954	-0.03%
2023/11/29	5	173.10	7	174.14	175.00	-2	14,807	-0.01%
2023/11/28	1.1	170.45	3	169.17	170.00	-1.9	14,628	-0.01%
2023/11/27	2	166.74	1	164.50	164.50	1	14,593	0.01%
2023/11/24	2	168.25	3	167.67	167.00	-1	14,773	-0.01%
2023/11/23	5.1	168.00	14	167.79	168.00	-8.9	15,109	-0.06%
2023/11/22	3	171.33	2.1	170.53	171.00	0.9	15,101	0.01%
2023/11/21	0	0.00	6.2	168.16	168.50	-6.2	15,184	-0.04%
2023/11/20	3	159.84	10	160.80	160.00	-7	15,423	-0.05%
2023/11/17	0.2	158.00	3.2	158.97	159.00	-3	15,336	-0.02%
2023/11/16	2.1	154.02	2	154.25	155.00	0.1	15,363	0.00%
2023/11/15	1	156.00	2	155.50	154.50	-1	15,352	-0.01%
2023/11/14	2	153.02	2	153.25	153.00	0	15,321	0.00%
2023/11/13	11	156.50	1	155.00	156.00	10	15,446	0.06%
2023/11/10	7	150.57	5	150.90	151.00	2	15,571	0.01%
2023/11/08	4.1	154.01	4	154.25	154.50	0.1	15,739	0.00%
2023/11/07	0	153.95	2	154.50	153.50	-2	15,824	-0.01%
2023/11/06	0.2	158.00	1	157.50	158.00	-0.8	16,019	0.00%
2023/11/03	4.1	155.24	7	153.14	155.50	-2.9	16,388	-0.02%
2023/11/02	2	149.00	6	149.33	151.00	-4	16,370	-0.02%
2023/11/01	2	144.25	2	144.50	144.50	0	16,377	0.00%
2023/10/31	3	145.33	0.1	144.50	143.00	2.9	16,639	0.02%
2023/10/30	8	146.13	40	145.86	145.50	-32	17,143	-0.19%
2023/10/27	5.1	148.53	3	147.17	147.00	2.1	17,194	0.01%
2023/10/26	33.3	149.69	21	149.79	149.00	12.3	17,353	0.07%
2023/10/25	6	158.83	5	158.30	157.00	1	17,380	0.01%
2023/10/24	30	154.97	17	152.32	157.00	13	17,972	0.07%
2023/10/23	3	160.00	0	0.00	158.50	3	18,580	0.02%
2023/10/20	4	156.88	1	158.00	161.00	3	19,659	0.02%
2023/10/19	6	160.66	3	159.83	160.00	3	20,246	0.02%
2023/10/18	14	161.75	3.4	161.24	160.00	10.6	20,714	0.05%
2023/10/17	2	167.00	4.1	168.46	166.50	-2.1	21,177	-0.01%
2023/10/16	4	164.38	5	164.30	164.50	-1	22,565	0.00%
2023/10/13	5	169.60	1	170.00	169.00	4	23,739	0.02%
2023/10/12	2.1	172.24	1	172.00	171.50	1.1	24,128	0.00%
2023/10/11	6	172.33	2.1	171.18	171.50	3.9	24,906	0.02%
2023/10/06	5.1	171.91	7	171.57	172.50	-1.9	25,550	-0.01%
2023/10/05	3.1	173.68	0	0.00	172.50	3.1	25,793	0.01%
2023/10/04	1	173.00	0	0.00	174.00	1	25,809	0.00%
2023/10/03	3	177.66	1	177.50	175.50	2	25,840	0.01%
2023/10/02	0	179.50	1	179.00	178.50	-1	26,042	0.00%
2023/09/28	1	173.02	0	0.00	173.50	1	26,337	0.00%
2023/09/27	6	173.50	1	173.50	173.50	5	26,484	0.02%
2023/09/26	2	179.22	2	176.50	176.00	0	26,457	0.00%
2023/09/25	9.1	178.83	9	177.83	178.50	0.1	26,596	0.00%
2023/09/22	7.1	177.06	3	178.35	181.00	4.1	26,579	0.02%
2023/09/21	4.1	180.68	2	180.25	180.50	2.1	26,499	0.01%
2023/09/20	3.2	186.41	3	183.50	183.50	0.2	26,558	0.00%
2023/09/19	1	184.50	2	188.25	188.50	-1	26,571	0.00%
2023/09/18	10	185.65	1	184.50	184.50	9	26,467	0.03%
2023/09/15	4	188.63	10	190.05	190.50	-6	26,386	-0.02%
2023/09/14	4	186.63	2	186.00	186.00	2	26,171	0.01%
2023/09/13	8	184.25	3	183.00	181.50	5	26,200	0.02%
2023/09/12	3	179.68	8	181.94	185.00	-5	26,428	-0.02%
2023/09/11	1	181.99	0	0.00	179.50	1	26,684	0.00%
2023/09/08	1	182.99	11	182.00	181.00	-10	26,828	-0.04%
2023/09/07	2	185.75	1	184.50	184.50	1	27,295	0.00%
2023/09/06	3	186.17	3	186.83	187.00	0	27,500	0.00%
2023/09/05	1.7	185.11	3	185.67	186.50	-1.3	27,786	0.00%
2023/09/04	2	182.50	2	184.75	185.00	0	28,511	0.00%
2023/09/01	2	185.00	2	182.75	182.00	0	28,870	0.00%
2023/08/31	6	185.08	4	185.00	185.50	2	29,026	0.01%
2023/08/30	13.4	186.22	4.2	185.95	184.00	9.2	29,139	0.03%
2023/08/29	3	183.17	7.1	182.93	184.00	-4.1	29,237	-0.01%
2023/08/28	1.1	177.42	3	177.17	176.00	-1.9	29,112	-0.01%
2023/08/25	11.3	181.77	8	181.75	179.50	3.3	29,448	0.01%
2023/08/24	3.2	187.19	11.3	187.03	189.00	-8.1	29,388	-0.03%
2023/08/23	1.3	176.50	1	176.00	177.00	0.3	29,334	0.00%
2023/08/22	1.1	174.63	2.1	175.08	176.00	-1	30,062	0.00%
2023/08/21	4	174.00	1	173.50	172.50	3	31,063	0.01%
2023/08/18	2	174.51	12.3	175.87	174.50	-10.3	31,230	-0.03%
2023/08/17	8	179.81	26.1	178.14	180.50	-18.1	31,514	-0.06%
2023/08/16	13.1	178.09	8	179.00	178.00	5.1	31,889	0.02%
2023/08/15	10	175.90	2.2	176.46	175.50	7.8	31,957	0.02%
2023/08/14	8	169.56	3.3	170.30	170.50	4.7	32,426	0.01%
2023/08/11	3	174.50	5	177.10	174.50	-2	32,885	-0.01%
2023/08/10	14.3	178.94	4	180.75	177.00	10.3	33,081	0.03%
2023/08/09	12	185.17	13.3	184.88	184.00	-1.3	33,007	0.00%
2023/08/08	7.2	179.64	3	181.00	178.50	4.2	32,919	0.01%
2023/08/07	9.2	180.88	4	180.38	182.00	5.2	33,012	0.02%
2023/08/04	6.8	177.86	5	175.80	177.50	1.8	33,076	0.01%
2023/08/02	10.1	186.96	10	184.30	180.00	0.1	33,196	0.00%
2023/08/01	3	187.00	3	185.66	186.00	0	33,560	0.00%
2023/07/31	9.5	186.79	10	184.50	184.50	-0.5	33,969	0.00%
2023/07/28	12.1	190.29	7	190.50	191.00	5.1	33,919	0.02%
2023/07/27	10.2	191.11	14	191.43	190.50	-3.8	33,959	-0.01%
2023/07/26	30.5	201.62	23.2	197.91	197.50	7.3	33,805	0.02%
2023/07/25	32.3	202.50	48	200.67	195.50	-15.7	33,790	-0.05%
2023/07/24	33.3	196.09	16	198.13	199.50	17.3	32,927	0.05%
2023/07/21	23.2	190.91	11.2	191.68	190.50	12.1	32,768	0.04%
2023/07/20	10.1	200.61	12	197.38	196.50	-2	32,526	-0.01%
2023/07/19	21.1	203.32	21.2	202.37	203.00	-0.1	32,017	0.00%
2023/07/18	12.4	186.80	17.4	193.97	200.00	-4.9	30,787	-0.02%
2023/07/17	9.1	184.37	5	184.10	182.00	4.1	29,625	0.01%
2023/07/14	9	184.50	5	186.10	187.00	4	29,371	0.01%
2023/07/13	7	171.93	10	177.85	175.50	-3	28,676	-0.01%
2023/07/12	3	170.00	2	170.50	171.00	1	27,913	0.00%
2023/07/11	0.1	170.09	2	169.50	169.00	-1.9	27,712	-0.01%
2023/07/10	1	169.48	0	0.00	167.00	1	27,827	0.00%
2023/07/07	5	169.00	5	169.10	170.00	0	27,843	0.00%
2023/07/06	6.2	169.35	2	173.75	169.00	4.2	27,676	0.02%
2023/07/05	2	181.48	2	177.55	178.00	0	27,240	0.00%
2023/07/04	0	177.50	4	179.88	180.00	-4	27,075	-0.01%
2023/07/03	2	176.75	3.1	179.52	179.50	-1.1	27,204	0.00%
2023/06/30	0	0.00	1	176.00	176.00	-1	27,500	0.00%
2023/06/29	4	174.12	0	0.00	174.00	4	28,041	0.01%
2023/06/28	2	174.99	2.1	173.83	173.00	0	28,063	0.00%
2023/06/27	2	177.00	0	0.00	177.00	2	28,482	0.01%
2023/06/26	5.1	181.32	1	180.00	180.00	4.1	28,569	0.01%
2023/06/20	1	187.00	2.1	185.56	188.50	-1.1	29,637	0.00%
2023/06/19	1	190.00	6	186.25	185.50	-5	29,823	-0.02%
2023/06/16	3	187.50	15.1	187.70	189.50	-12.1	30,056	-0.04%
2023/06/15	22	184.77	16	185.31	186.50	6	29,855	0.02%
2023/06/14	2	178.00	2	180.50	180.50	0	29,629	0.00%
2023/06/13	6	179.42	11	177.50	180.00	-5	29,512	-0.02%
2023/06/12	3	172.67	3	172.67	172.50	0	29,054	0.00%
2023/06/09	25	168.06	27	170.74	171.50	-2	28,957	-0.01%
2023/06/08	31.1	168.51	21.8	172.27	167.00	9.3	28,788	0.03%
2023/06/07	2	176.24	1	175.50	176.00	1	28,229	0.00%
2023/06/06	3.1	177.87	3	178.33	177.00	0.1	28,025	0.00%
2023/06/05	2	182.25	3	180.00	181.00	-1	28,021	0.00%
2023/06/02	7	182.08	24.2	182.11	182.00	-17.1	27,967	-0.06%
2023/06/01	15	180.83	2	179.75	181.00	13	27,935	0.05%
2023/05/31	4	181.50	3	183.00	180.50	1	28,316	0.00%
2023/05/30	1	180.00	2.4	179.33	180.00	-1.4	28,128	0.00%
2023/05/29	20.1	183.12	11.9	183.15	182.50	8.2	28,229	0.03%
2023/05/26	6.3	187.28	9.4	188.95	185.50	-3.1	28,279	-0.01%
2023/05/25	38.3	176.83	50.5	178.43	180.50	-12.2	27,771	-0.04%
2023/05/24	8	167.50	8	164.94	167.50	0	26,934	0.00%
2023/05/23	11	164.86	18.1	165.66	167.00	-7.1	26,869	-0.03%
2023/05/22	27.1	161.98	20	163.65	161.00	7.1	26,560	0.03%
2023/05/19	5	167.60	7.6	168.09	170.00	-2.6	26,206	-0.01%
2023/05/18	17	168.68	22	169.50	167.50	-5	26,351	-0.02%
2023/05/17	16.4	163.51	17.1	164.15	165.00	-0.8	26,099	0.00%
2023/05/16	8	159.44	6	160.92	161.00	2	25,638	0.01%
2023/05/15	1	156.50	2	157.25	156.00	-1	25,354	0.00%
2023/05/12	6	157.76	3	158.83	160.00	3	25,345	0.01%
2023/05/11	5	158.50	7	156.79	156.00	-2	25,166	-0.01%
2023/05/10	5	157.90	4	158.00	158.00	1	25,089	0.00%
2023/05/09	18.2	159.34	26.1	159.69	160.50	-7.9	25,096	-0.03%
2023/05/08	3.2	160.48	18.7	160.37	161.00	-15.5	25,088	-0.06%
2023/05/05	9.5	151.62	15	151.43	152.50	-5.5	24,541	-0.02%
2023/05/04	6	147.00	8	147.63	148.50	-2	24,440	-0.01%
2023/05/03	11	145.82	11	144.32	147.00	0	24,546	0.00%
2023/05/02	12	145.63	14	145.46	143.50	-2	24,416	-0.01%
2023/04/28	1	144.99	17.2	142.97	145.00	-16.2	24,457	-0.07%
2023/04/27	2	136.25	4	137.13	136.50	-2	23,763	-0.01%
2023/04/26	1.1	138.52	1.1	137.95	139.00	0	23,835	0.00%
2023/04/25	6.1	137.65	12	138.33	135.00	-6	23,701	-0.03%
2023/04/24	6	137.25	12	138.67	139.50	-6	23,545	-0.03%
2023/04/21	1	136.50	9	137.22	136.50	-8	23,472	-0.03%
2023/04/20	5	136.40	1	134.00	135.50	4	23,368	0.02%
2023/04/19	12.1	134.65	0	0.00	132.50	12.1	23,543	0.05%
2023/04/18	10	138.50	2	136.75	136.50	8	23,617	0.03%
2023/04/17	10.1	138.36	3.1	139.16	139.00	7	23,761	0.03%
2023/04/14	6.7	139.20	0	0.00	139.00	6.7	23,949	0.03%
2023/04/13	3.3	141.02	0	0.00	139.50	3.3	23,954	0.01%
2023/04/12	3	142.83	3	142.33	142.00	0	23,932	0.00%
2023/04/11	4	144.50	3	144.67	143.00	1	23,978	0.00%
2023/04/10	3	144.83	4.2	145.00	144.50	-1.2	24,062	0.00%
2023/04/07	1.1	145.47	0.2	145.25	144.50	0.9	24,146	0.00%
2023/04/06	4.3	143.53	7	143.64	144.00	-2.7	24,192	-0.01%
2023/03/31	7.1	148.73	6	148.25	147.50	1.1	24,432	0.00%
2023/03/30	3	146.33	9.1	147.11	147.50	-6.1	24,442	-0.02%
2023/03/29	7.1	140.44	2.1	140.95	140.50	5	24,829	0.02%
2023/03/28	8.2	140.85	0	0.00	138.50	8.2	25,628	0.03%
2023/03/27	4.1	145.64	3.2	146.81	145.50	0.9	25,225	0.00%
2023/03/24	22.3	148.93	57.5	148.74	148.00	-35.2	25,244	-0.14%
2023/03/23	6	144.67	14.1	142.62	146.00	-8.1	24,511	-0.03%
2023/03/22	31	141.40	13	141.27	140.00	18	24,185	0.07%
2023/03/21	2.1	137.57	10.3	138.89	138.50	-8.2	24,170	-0.03%
2023/03/20	4	134.63	8	135.38	135.50	-4	23,881	-0.02%
2023/03/17	0.3	132.66	0.4	132.25	134.00	-0.1	24,105	0.00%
2023/03/16	1	130.00	0	0.00	129.50	1	24,434	0.00%
2023/03/15	2	132.50	0	0.00	131.00	2	25,342	0.01%
2023/03/14	0.3	132.00	1	131.50	130.50	-0.7	25,725	0.00%
2023/03/13	4	130.88	6	131.08	133.50	-2	26,381	-0.01%
2023/03/10	0	0.00	8	131.00	131.50	-8	26,488	-0.03%
2023/03/09	1.2	136.00	1.4	136.64	136.00	-0.2	27,683	0.00%
2023/03/08	2	137.50	10	137.50	137.00	-8	27,666	-0.03%
2023/03/07	2.8	136.32	4	136.13	136.50	-1.3	27,869	0.00%
2023/03/06	13.8	138.16	11	138.23	138.50	2.8	27,852	0.01%
2023/03/03	18.2	137.44	17.4	136.79	136.50	0.8	28,013	0.00%
2023/03/02	15	133.87	10	133.40	134.00	5	27,673	0.02%
2023/03/01	9	126.50	7	130.14	131.50	2	27,695	0.01%
2023/02/24	21.6	129.52	3	128.50	128.00	18.6	27,536	0.07%
2023/02/23	2.6	133.79	11	133.68	134.00	-8.4	27,064	-0.03%
2023/02/22	18.5	134.15	3	134.33	133.50	15.5	27,349	0.06%
2023/02/21	3.2	137.22	0.2	136.00	137.50	3	27,513	0.01%
2023/02/20	3.1	136.50	0	0.00	136.50	3.1	27,910	0.01%
2023/02/17	9.3	136.02	6	136.50	136.00	3.3	28,466	0.01%
2023/02/16	8.7	138.48	25	136.82	138.50	-16.3	29,275	-0.06%
2023/02/15	3.1	131.19	15.7	134.14	137.50	-12.6	30,468	-0.04%
2023/02/14	4	131.13	4	132.13	131.50	0	30,890	0.00%
2023/02/13	3	128.67	0	0.00	128.50	3	32,245	0.01%
2023/02/10	8.2	130.15	1	131.00	129.00	7.2	33,137	0.02%
2023/02/09	3.1	131.69	305	132.18	132.50	-301.9	33,431	-0.90%	大賣/鉅額交易
2023/02/08	306.1	130.51	3	131.00	131.50	303.1	33,774	0.90%	大買/鉅額交易
2023/02/07	4.3	130.02	1	130.50	130.00	3.3	33,943	0.01%
2023/02/06	8.4	130.04	0	0.00	129.00	8.4	34,204	0.02%
2023/02/03	12.5	138.51	1.1	137.95	137.00	11.4	34,062	0.03%
2023/02/02	66	143.06	73.4	143.32	143.50	-7.4	34,277	-0.02%
2023/02/01	2.1	141.50	10	140.30	141.50	-7.9	34,457	-0.02%
2023/01/31	5	136.60	2	136.00	136.50	3	34,564	0.01%
2023/01/30	5.1	134.51	8	131.63	136.00	-2.9	35,279	-0.01%
2023/01/17	2	127.25	1	126.50	127.00	1	35,331	0.00%
2023/01/16	6	129.17	6	129.92	128.00	0	36,209	0.00%
2023/01/13	19	128.13	15	127.07	126.00	4	36,404	0.01%
2023/01/12	3	127.83	3	125.50	125.00	0	36,934	0.00%
2023/01/11	8	127.25	5.2	127.79	128.00	2.8	37,413	0.01%
2023/01/10	2	126.00	1	126.50	126.50	1	37,953	0.00%
2023/01/09	9	125.94	8	125.88	127.50	1	38,592	0.00%
2023/01/06	9	121.67	10	122.20	123.00	-1	38,463	0.00%
2023/01/05	4	118.75	4	119.88	119.00	0	38,437	0.00%
2023/01/04	19	119.05	12	119.79	120.00	7	38,524	0.02%
2023/01/03	0	0.00	1	120.50	122.00	-1	38,642	0.00%
2022/12/30	1	120.50	0	0.00	120.00	1	38,893	0.00%
2022/12/29	1	121.00	1	120.50	121.50	0	38,945	0.00%
2022/12/28	2	121.25	2	122.00	120.00	0	39,277	0.00%
2022/12/27	4	123.50	3	123.17	122.50	1	39,633	0.00%
2022/12/26	3	122.83	5	122.50	123.00	-2	39,842	-0.01%
2022/12/23	1.1	123.55	3.1	123.34	125.00	-2	40,196	0.00%
2022/12/22	28	123.55	26	122.15	122.00	2	40,091	0.00%
2022/12/21	10.1	121.52	10	122.55	120.50	0.1	40,102	0.00%
2022/12/20	32.4	129.53	11	128.91	126.50	21.4	39,454	0.05%
2022/12/19	2	140.75	2	140.00	140.50	0	38,921	0.00%
2022/12/16	4.1	142.54	2	142.76	142.00	2.1	38,881	0.01%
2022/12/15	1.3	148.38	0	0.00	149.00	1.3	38,834	0.00%
2022/12/14	3.1	146.69	2	146.50	147.50	1.1	38,939	0.00%
2022/12/13	7	148.36	3	148.00	146.00	4	39,001	0.01%
2022/12/12	4	149.25	1	150.00	150.00	3	38,827	0.01%
2022/12/09	7	149.93	5	149.20	149.50	2	39,005	0.01%
2022/12/08	9.2	149.53	6	149.58	149.50	3.2	38,854	0.01%
2022/12/07	25.9	155.49	26.3	151.33	150.00	-0.4	38,833	0.00%
2022/12/06	5.1	165.31	18	163.50	163.00	-12.9	38,234	-0.03%
2022/12/05	10	164.15	11.5	166.55	166.00	-1.5	38,054	0.00%
2022/12/02	2.4	160.50	4	160.00	160.50	-1.6	37,559	0.00%
2022/12/01	15.3	162.91	20	162.33	159.50	-4.7	37,807	-0.01%
2022/11/30	1	154.00	0.6	154.58	155.50	0.4	36,551	0.00%
2022/11/29	4.2	151.20	6	152.00	151.00	-1.8	36,655	0.00%
2022/11/28	2.1	155.00	1.1	156.36	155.50	1	36,801	0.00%
2022/11/25	17.1	158.65	18	158.28	156.50	-0.9	37,569	0.00%
2022/11/24	10	154.65	9.2	156.27	157.50	0.8	37,308	0.00%
2022/11/23	7.2	155.55	4	154.00	153.50	3.2	37,153	0.01%
2022/11/22	14	155.46	8.2	156.29	156.00	5.8	37,179	0.02%
2022/11/21	16	156.16	13.1	156.89	157.00	2.9	37,057	0.01%
2022/11/18	3.1	157.27	4	155.88	154.00	-0.9	36,990	0.00%
2022/11/17	25	161.86	10	158.90	158.50	15	36,745	0.04%
2022/11/16	16	160.00	21	161.21	161.50	-5	36,811	-0.01%
2022/11/15	14.6	158.64	8	160.06	161.00	6.6	36,767	0.02%
2022/11/14	14.1	161.50	19.4	160.20	158.50	-5.3	36,487	-0.01%
2022/11/11	20	158.05	13.2	160.72	158.00	6.8	35,903	0.02%
2022/11/10	22.1	144.65	17.1	145.47	147.00	5	34,562	0.01%
2022/11/09	19.1	140.94	29.2	141.70	145.00	-10.1	34,019	-0.03%
2022/11/08	21.2	134.33	21.4	134.63	133.00	-0.2	33,249	0.00%
2022/11/07	8.4	128.40	7.5	127.95	128.00	0.9	32,763	0.00%
2022/11/04	6.1	124.92	7.1	125.61	129.00	-1	32,663	0.00%
2022/11/03	3	126.83	3.1	127.35	127.50	-0.1	32,429	0.00%
2022/11/02	7.2	127.44	12.2	127.50	127.50	-5	32,426	-0.02%
2022/11/01	10.1	125.00	12	124.54	125.00	-1.9	32,127	-0.01%
2022/10/31	18.1	124.06	8.1	124.69	124.50	10	32,406	0.03%
2022/10/28	1.1	123.63	6.4	121.82	122.50	-5.3	32,386	-0.02%
2022/10/27	51.4	119.70	52.2	121.06	120.50	-0.8	32,343	0.00%
2022/10/26	38.2	120.05	38	120.20	118.50	0.2	32,566	0.00%
2022/10/25	15	122.50	15	121.27	121.50	0	32,418	0.00%
2022/10/24	15	123.13	22.1	124.43	122.00	-7.1	32,909	-0.02%
2022/10/21	6.1	118.08	10.1	118.70	116.50	-4	33,140	-0.01%
2022/10/20	25.1	117.20	15.3	116.51	116.50	9.8	33,587	0.03%
2022/10/19	36	123.43	38.3	123.81	122.50	-2.3	33,184	-0.01%
2022/10/18	30	121.52	34	121.40	121.00	-4	32,816	-0.01%
2022/10/17	53	114.69	53	118.70	119.50	0	32,568	0.00%
2022/10/14	0	0.00	15	116.93	118.00	-15	32,329	-0.05%
2022/10/13	1	109.00	0	0.00	107.50	1	32,698	0.00%
2022/10/12	11	113.05	4	113.38	113.00	7	32,790	0.02%
2022/10/11	4	113.38	4	112.75	112.00	0	32,949	0.00%
2022/10/07	2	120.50	2	120.25	120.00	0	33,045	0.00%
2022/10/06	0.1	122.00	4	123.63	123.50	-3.9	33,041	-0.01%
2022/10/05	14.7	123.45	9	122.22	121.50	5.7	33,122	0.02%
2022/10/04	3	121.00	3	122.17	122.50	0	32,909	0.00%
2022/10/03	5.3	117.58	1	116.50	117.50	4.3	32,733	0.01%
2022/09/30	3	113.00	7	114.43	117.50	-4	33,043	-0.01%
2022/09/29	6.1	115.22	4	113.75	113.00	2.1	33,152	0.01%
2022/09/28	4	118.75	13.2	118.80	115.00	-9.2	33,183	-0.03%
2022/09/27	3	120.50	3	120.00	123.50	0	33,283	0.00%
2022/09/26	5	119.00	9	121.50	118.00	-4	33,442	-0.01%
2022/09/23	3	123.83	1	125.00	123.00	2	33,728	0.01%
2022/09/22	1	122.00	2	123.50	124.00	-1	33,827	0.00%
2022/09/21	6	127.17	9	127.33	127.50	-3	33,785	-0.01%
2022/09/20	13	131.85	0	0.00	129.00	13	34,024	0.04%
2022/09/19	3	131.17	7	132.43	131.50	-4	34,086	-0.01%
2022/09/16	2	131.50	0	0.00	130.00	2	34,195	0.01%
2022/09/15	1	135.00	2	134.50	133.00	-1	34,302	0.00%
2022/09/14	5.1	133.24	3	134.50	135.50	2.1	34,700	0.01%
2022/09/13	7.1	140.01	7	140.21	139.00	0.1	34,961	0.00%
2022/09/12	7	143.64	14	143.89	142.50	-7	35,100	-0.02%
2022/09/08	7	139.14	6.2	139.13	139.50	0.8	36,276	0.00%
2022/09/07	2.1	133.91	4.3	136.70	139.00	-2.2	37,968	-0.01%
2022/09/06	14.1	139.04	4	140.25	139.00	10.1	38,164	0.03%
2022/09/05	3	140.33	2	139.75	138.00	1	38,203	0.00%
2022/09/02	13	138.58	15	139.70	138.50	-2	38,114	-0.01%
2022/09/01	20.8	142.52	4	141.25	138.00	16.8	37,632	0.04%
2022/08/31	2	150.50	2	151.75	151.50	0	36,962	0.00%
2022/08/30	10	152.50	1	153.00	153.00	9	37,023	0.02%
2022/08/29	17	150.91	14	150.68	151.50	3	37,115	0.01%
2022/08/26	0	0.00	5.1	157.50	156.50	-5.1	36,956	-0.01%
2022/08/25	2	155.75	2.1	156.95	154.50	-0.1	37,138	0.00%
2022/08/24	6.1	154.50	5	154.40	154.50	1.1	37,485	0.00%
2022/08/23	11.1	158.16	10	157.40	154.50	1.1	37,409	0.00%
2022/08/22	32.2	167.05	31	164.26	163.50	1.2	37,361	0.00%
2022/08/19	5.7	162.19	9.1	163.38	163.50	-3.4	37,206	-0.01%
2022/08/18	2	154.75	4	157.75	160.00	-2	37,362	-0.01%
2022/08/17	3	159.00	4	159.50	159.00	-1	37,299	0.00%
2022/08/16	1.1	162.95	3	162.83	162.50	-1.9	37,334	-0.01%
2022/08/15	38	163.88	36.1	163.18	163.50	1.9	37,170	0.01%
2022/08/12	1	158.00	5.4	157.79	158.00	-4.4	36,528	-0.01%
2022/08/11	0	0.00	3.1	154.34	152.50	-3.1	36,305	-0.01%
2022/08/10	1.2	151.25	2	151.25	150.00	-0.8	36,250	0.00%
2022/08/09	2	154.75	0	0.00	154.00	2	36,220	0.01%
2022/08/08	7	150.07	3.4	151.51	153.00	3.6	36,151	0.01%
2022/08/05	5.1	150.58	18	150.86	150.50	-12.9	36,140	-0.04%
2022/08/04	14	146.36	7.1	145.85	146.00	6.9	35,785	0.02%
2022/08/03	11.2	147.11	8	148.13	147.50	3.2	35,343	0.01%
2022/08/02	21	148.83	12.1	150.29	148.00	8.9	35,063	0.03%
2022/08/01	8.1	155.63	8.3	154.40	155.00	-0.3	34,607	0.00%
2022/07/29	22.6	159.21	11	159.95	158.50	11.6	34,030	0.03%
2022/07/28	25.4	166.56	6	163.92	162.00	19.4	33,366	0.06%
2022/07/27	11.1	175.20	17	177.71	179.50	-5.9	32,397	-0.02%
2022/07/26	6	170.67	8	169.44	170.00	-2	31,648	-0.01%
2022/07/25	9	176.00	9	173.72	176.00	0	31,695	0.00%
2022/07/22	7.3	178.24	2.1	176.74	177.00	5.2	32,085	0.02%
2022/07/21	10.1	174.94	10	176.25	177.50	0.1	32,633	0.00%
2022/07/20	2.1	168.74	11	169.77	170.50	-8.9	32,356	-0.03%
2022/07/19	35	164.71	36.1	164.12	164.00	-1.1	31,985	0.00%
2022/07/18	23.2	161.81	23	163.87	163.50	0.2	31,886	0.00%
2022/07/15	2.1	153.56	6	155.83	156.50	-3.9	31,603	-0.01%
2022/07/14	6	151.17	2	152.75	153.50	4	31,402	0.01%
2022/07/13	4	152.50	3	153.50	149.50	1	31,220	0.00%
2022/07/12	3	151.67	1	151.00	148.50	2	31,142	0.01%
2022/07/11	7	157.57	8	154.13	153.00	-1	31,094	0.00%
2022/07/08	11	157.82	5	160.00	157.50	6	30,828	0.02%
2022/07/07	1	157.50	0	155.00	156.50	1	30,399	0.00%
2022/07/06	1	153.97	0	0.00	147.50	1	30,012	0.00%
2022/07/05	11	154.64	12	155.42	153.50	-1	29,996	0.00%
2022/07/04	7	151.21	9	150.44	149.00	-2	29,582	-0.01%
2022/07/01	4.1	152.82	3	151.50	146.00	1.1	29,430	0.00%
2022/06/30	3	158.67	4.3	159.18	158.50	-1.3	29,122	0.00%
2022/06/29	10	161.25	9	160.72	162.50	1	29,127	0.00%
2022/06/28	7	161.57	5	161.60	161.00	2	29,070	0.01%
2022/06/27	13	168.85	17.1	168.94	167.50	-4.1	29,029	-0.01%
2022/06/24	10	161.65	7	163.50	160.50	3	28,920	0.01%
2022/06/23	16	159.28	17	160.00	159.00	-1	28,778	0.00%
2022/06/22	6	159.17	4	162.63	158.00	2	28,839	0.01%
2022/06/21	3	165.00	7.1	164.10	169.50	-4.1	28,464	-0.01%
2022/06/20	6	163.00	31	161.44	157.50	-25	28,086	-0.09%
2022/06/17	22.1	164.51	19.1	163.36	166.00	3	27,775	0.01%
2022/06/16	20.2	177.64	9	173.94	165.50	11.2	26,598	0.04%
2022/06/15	38.3	197.82	38	191.68	183.00	0.3	24,896	0.00%
2022/06/14	4	199.75	4	200.63	201.50	0	24,619	0.00%
2022/06/13	1	201.00	1	201.00	200.00	0	24,809	0.00%
2022/06/10	2	204.75	0	0.00	206.50	2	25,100	0.01%
2022/06/09	0	0.00	5.5	206.50	206.50	-5.5	25,540	-0.02%
2022/06/08	4.3	203.61	2	202.25	204.50	2.3	25,585	0.01%
2022/06/07	4	201.00	4	201.13	200.00	0	25,898	0.00%
2022/06/06	41.6	204.86	36	203.50	203.50	5.6	26,165	0.02%
2022/06/02	7.1	203.15	5.1	204.51	203.50	2.1	26,590	0.01%
2022/06/01	8	207.25	4	207.38	205.50	4	26,890	0.01%
2022/05/31	1.5	213.67	2	216.25	215.50	-0.5	26,755	0.00%
2022/05/30	3	213.00	6.2	212.11	213.00	-3.2	26,804	-0.01%
2022/05/27	26	205.04	26.1	202.08	201.50	-0.1	26,707	0.00%
2022/05/26	10.3	206.84	4	205.63	201.50	6.3	27,153	0.02%
2022/05/25	31	206.55	33.1	212.00	213.00	-2.1	27,629	-0.01%
2022/05/24	28	215.48	26	207.79	204.00	2	28,654	0.01%
2022/05/23	25	217.50	26.1	217.46	216.00	-1.1	28,816	0.00%
2022/05/20	26	218.02	28	218.45	217.00	-2	29,177	-0.01%
2022/05/19	29.1	216.12	28	218.00	219.00	1.1	29,942	0.00%
2022/05/18	21	224.12	2	224.50	222.50	19	30,060	0.06%
2022/05/17	16	217.03	23	219.50	219.50	-7	30,272	-0.02%
2022/05/16	7	216.43	2	221.50	214.50	5	30,309	0.02%
2022/05/13	22.1	212.57	23	215.43	215.00	-1	30,139	0.00%
2022/05/12	20	212.00	20	215.00	208.50	0	30,285	0.00%
2022/05/11	1	212.01	0.2	214.00	212.00	0.8	30,484	0.00%
2022/05/10	3	212.67	3	212.67	216.50	0	30,940	0.00%
2022/05/09	6	211.50	6	212.17	211.00	0	30,922	0.00%
2022/05/06	4.7	210.65	1	207.50	208.00	3.7	30,785	0.01%
2022/05/05	2.1	222.55	5	222.50	218.00	-2.9	30,673	-0.01%
2022/05/04	2	219.25	0.3	218.50	217.50	1.7	30,545	0.01%
2022/05/03	3	213.50	3	214.33	213.50	0	30,705	0.00%
2022/04/29	5	211.80	11	211.64	213.00	-6	31,125	-0.02%
2022/04/28	36	209.28	28	206.84	205.50	8	30,759	0.03%
2022/04/27	11.1	200.77	13.1	203.37	216.50	-2	30,313	-0.01%
2022/04/26	1.1	203.05	1	199.50	199.50	0.1	29,572	0.00%
2022/04/25	4	201.89	6	201.67	202.00	-2	29,559	-0.01%
2022/04/22	4.1	211.87	3	210.50	210.00	1.1	29,503	0.00%
2022/04/21	3	219.17	0.3	220.40	220.00	2.8	29,467	0.01%
2022/04/20	1	218.00	1	217.00	220.00	0	29,621	0.00%
2022/04/19	3.6	211.56	3	211.67	210.50	0.6	29,648	0.00%
2022/04/18	8	203.63	8	206.13	206.50	0	29,942	0.00%
2022/04/15	5	207.80	2.3	207.70	205.00	2.7	30,175	0.01%
2022/04/14	1	221.50	6	218.08	217.50	-5	30,373	-0.02%
2022/04/13	4.5	215.74	2	217.00	216.50	2.5	30,535	0.01%
2022/04/11	4.2	217.83	0	0.00	213.50	4.2	30,835	0.01%
2022/04/08	3.1	229.03	1	229.98	231.00	2.1	30,643	0.01%
2022/04/07	3	235.00	0	228.50	227.00	3	30,609	0.01%
2022/04/06	3.2	231.47	2	230.50	230.50	1.2	30,340	0.00%
2022/04/01	21	244.90	20	243.50	243.50	1	30,397	0.00%
2022/03/31	20	249.00	22	247.64	249.00	-2	30,462	-0.01%
2022/03/30	2	248.00	7	249.36	248.50	-5	31,026	-0.02%
2022/03/29	3	244.17	3	243.83	244.00	0	30,997	0.00%
2022/03/28	1	241.50	1	242.00	241.00	0	30,908	0.00%
2022/03/25	3.5	240.79	2	238.25	246.00	1.5	30,920	0.00%
2022/03/24	21	240.38	21	236.50	238.50	0	31,276	0.00%
2022/03/23	21	237.10	23.3	237.58	239.00	-2.3	31,287	-0.01%
2022/03/22	22	228.55	23.1	230.56	232.00	-1.1	31,155	0.00%
2022/03/21	19	224.37	18.1	228.04	226.00	1	31,103	0.00%
2022/03/18	1.1	218.57	0	0.00	219.50	1.1	31,121	0.00%
2022/03/17	4	223.25	5	223.10	225.50	-1	31,208	0.00%
2022/03/16	5	215.40	6	216.92	212.50	-1	31,179	0.00%
2022/03/15	21.2	218.74	23.1	219.32	217.50	-2	31,113	-0.01%
2022/03/14	9	225.44	7	227.35	225.00	2	31,009	0.01%
2022/03/11	7	236.00	3	236.67	235.50	4	30,728	0.01%
2022/03/10	9	238.28	10.2	239.75	241.00	-1.2	30,780	0.00%
2022/03/09	12	224.87	12	226.00	227.00	0	30,999	0.00%
2022/03/08	3	219.83	4	224.00	216.00	-1	30,961	0.00%
2022/03/07	7	227.29	12	226.71	222.00	-5	31,407	-0.02%
2022/03/04	3	247.16	7	246.79	245.00	-4	31,477	-0.01%
2022/03/03	9	248.11	1	254.00	246.00	8	31,984	0.03%
2022/03/02	3	245.33	1.1	246.68	250.00	1.9	32,633	0.01%
2022/03/01	336.2	253.86	17	251.79	246.50	319.2	32,721	0.98%	大買/鉅額交易
2022/02/25	71.3	256.50	71	257.42	254.00	0.3	32,163	0.00%
2022/02/24	40	244.79	40.3	243.99	243.00	-0.3	31,324	0.00%
2022/02/23	10	237.55	14	235.39	240.50	-4	30,098	-0.01%
2022/02/21	25.6	241.76	18.3	238.51	237.50	7.4	29,981	0.02%
2022/02/18	9	243.28	8	242.31	242.00	1	29,739	0.00%
2022/02/17	9	235.06	8	234.00	234.50	1	29,288	0.00%
2022/02/16	5.3	233.61	7.6	233.80	233.50	-2.3	29,726	-0.01%
2022/02/15	5	224.30	8.3	224.40	222.50	-3.3	29,955	-0.01%
2022/02/14	3	217.33	3	218.49	217.50	0	30,312	0.00%
2022/02/11	2.3	219.84	6.3	216.64	222.00	-4	30,787	-0.01%
2022/02/10	9	221.28	64.2	217.69	217.50	-55.2	31,135	-0.18%
2022/02/09	4	215.26	9.4	214.07	221.50	-5.4	31,084	-0.02%
2022/02/08	10.1	206.30	8.3	206.47	205.50	1.8	31,235	0.01%
2022/02/07	0.1	199.00	1	204.00	203.00	-0.9	31,609	0.00%
2022/01/26	0.2	200.25	0	0.00	200.00	0.2	32,474	0.00%
2022/01/25	2.1	202.00	1.3	203.70	200.50	0.9	33,702	0.00%
2022/01/24	6.3	199.42	5	200.00	207.00	1.3	34,432	0.00%
2022/01/21	7.4	209.68	4	201.38	201.00	3.4	35,464	0.01%
2022/01/19	3.4	215.34	157.5	215.66	215.50	-154.1	37,518	-0.41%	大賣/鉅額交易
2022/01/18	5.1	225.08	6	224.25	222.00	-1	38,503	0.00%
2022/01/17	9	222.11	6	221.92	221.50	3	39,119	0.01%
2022/01/14	2	215.50	115	215.11	220.00	-113	39,465	-0.29%	大賣/鉅額交易
2022/01/13	6	216.92	4	215.63	218.00	2	39,962	0.01%
2022/01/12	7	215.57	4.3	214.47	216.00	2.7	41,611	0.01%
2022/01/11	29.1	210.34	28	208.16	208.50	1.1	42,418	0.00%
2022/01/10	20.5	213.22	17	209.12	209.50	3.5	42,602	0.01%
2022/01/07	24	218.17	29.1	217.00	217.50	-5.1	42,644	-0.01%
2022/01/06	6.3	223.79	2	224.75	221.00	4.3	42,499	0.01%
2022/01/05	7	234.57	3	232.00	230.00	4	42,443	0.01%
2022/01/04	4	236.63	2.1	236.52	237.00	1.9	42,333	0.00%
2022/01/03	8	235.69	7	236.07	231.00	1	42,224	0.00%
2021/12/30	10.1	232.59	10.1	231.96	231.00	0	42,145	0.00%
2021/12/29	2	235.00	2	233.00	233.00	0	42,103	0.00%
2021/12/28	8	238.06	8	238.63	239.00	0	42,363	0.00%
2021/12/27	6	243.25	6	242.92	236.00	0	42,571	0.00%
2021/12/24	7.3	238.04	6	240.08	239.00	1.3	42,333	0.00%
2021/12/23	9	236.44	11.4	236.97	240.00	-2.4	42,380	-0.01%
2021/12/22	1.3	226.69	2.3	226.11	227.50	-1	41,890	0.00%
2021/12/21	8	218.50	8	220.94	222.50	0	41,888	0.00%
2021/12/20	0	219.00	0	0.00	218.00	0	42,008	0.00%
2021/12/17	10	223.65	10.1	225.25	222.00	-0.1	41,913	0.00%
2021/12/16	0	0.00	4.1	224.99	225.00	-4.1	41,271	-0.01%
2021/12/15	1	223.00	2	222.50	221.50	-1	41,202	0.00%
2021/12/14	1.3	218.65	5.3	217.66	216.00	-4	41,149	-0.01%
2021/12/13	5	222.80	1	220.50	220.50	4	41,250	0.01%
2021/12/10	6	220.50	5	222.30	224.50	1	41,011	0.00%
2021/12/09	9.1	223.44	10.2	221.50	218.00	-1.1	40,704	0.00%
2021/12/08	7.2	222.19	9.3	222.73	221.00	-2.1	40,307	-0.01%
2021/12/07	9	221.22	11	220.09	216.50	-2	40,093	-0.01%
2021/12/06	4.1	218.24	6	219.00	219.00	-1.9	39,898	0.00%
2021/12/03	7.2	215.94	4	217.13	217.50	3.2	40,230	0.01%
2021/12/02	8.3	219.70	2	225.75	213.00	6.3	40,435	0.02%
2021/12/01	4.5	222.90	3	223.17	223.50	1.5	40,183	0.00%
2021/11/30	12	226.75	13	227.35	228.00	-1	40,365	0.00%
2021/11/29	7	209.14	5	208.70	213.00	2	39,603	0.01%
2021/11/26	21	205.86	19	207.50	207.50	2	39,141	0.01%
2021/11/25	7	206.43	18.2	207.26	210.50	-11.2	38,392	-0.03%
2021/11/24	12	199.42	15.1	200.59	198.50	-3.1	37,769	-0.01%
2021/11/23	10	197.30	6	197.25	197.00	4	37,719	0.01%
2021/11/22	10	195.40	13	193.65	196.00	-3	37,712	-0.01%
2021/11/19	1.1	195.90	1.1	195.48	195.50	0	37,944	0.00%
2021/11/18	4.3	191.87	4.3	192.97	192.50	0	37,931	0.00%
2021/11/17	2	195.75	1.3	194.35	198.00	0.7	37,752	0.00%
2021/11/16	1	196.50	2	194.75	195.00	-1	37,770	0.00%
2021/11/15	16.2	200.39	6	196.00	196.00	10.2	37,550	0.03%
2021/11/12	3.6	201.24	4	200.88	202.00	-0.5	37,218	0.00%
2021/11/11	12.1	198.51	12	197.08	195.00	0.1	36,710	0.00%
2021/11/10	26	196.29	35.5	196.86	199.50	-9.5	36,293	-0.03%
2021/11/09	19	194.42	21	196.12	192.50	-2	36,056	-0.01%
2021/11/08	14	189.50	15	189.20	190.00	-1	35,453	0.00%
2021/11/05	15	187.40	17	189.68	195.00	-2	35,339	-0.01%
2021/11/04	12	193.21	14	191.64	190.00	-2	34,840	-0.01%
2021/11/03	18.5	186.39	17.3	186.11	187.50	1.2	34,226	0.00%
2021/11/02	20	195.48	28.5	195.21	196.00	-8.5	33,303	-0.03%
2021/11/01	17.1	191.57	17	191.44	189.00	0.1	32,188	0.00%
2021/10/29	47.6	184.48	39	185.97	190.00	8.6	31,402	0.03%
2021/10/28	28	177.77	28.5	178.37	178.50	-0.5	30,448	0.00%
2021/10/27	5.5	169.00	9.6	171.29	171.50	-4.1	28,531	-0.01%
2021/10/26	21.5	154.85	50	155.22	156.00	-28.5	28,742	-0.10%
2021/10/25	18	149.50	23.5	149.72	150.50	-5.5	29,124	-0.02%
2021/10/22	12.1	144.51	8.7	144.48	143.50	3.4	29,002	0.01%
2021/10/21	15	143.77	4	142.50	142.00	11	28,860	0.04%
2021/10/20	64.5	144.81	52.1	145.03	145.50	12.4	28,646	0.04%
2021/10/19	20.1	137.69	26.4	139.38	141.50	-6.3	27,469	-0.02%
2021/10/18	8	129.25	5	128.90	129.00	3	27,003	0.01%
2021/10/15	9	121.56	15	125.17	126.00	-6	27,093	-0.02%
2021/10/14	6.1	117.01	6	117.00	117.00	0.1	26,922	0.00%
2021/10/13	4.1	117.50	2	120.75	116.00	2.1	26,806	0.01%
2021/10/12	5	125.90	2.1	126.08	124.00	2.9	26,618	0.01%
2021/10/08	2.2	129.18	0	128.00	130.00	2.2	26,985	0.01%
2021/10/07	5	126.00	3	127.00	126.50	2	27,350	0.01%
2021/10/06	2	124.25	3.1	123.59	121.50	-1.1	27,579	0.00%
2021/10/05	4.2	125.90	4	121.00	125.50	0.2	28,182	0.00%
2021/10/04	7	124.14	9	125.17	122.50	-2	28,552	-0.01%
2021/10/01	1	129.00	2	127.25	127.50	-1	29,957	0.00%
2021/09/30	5	129.70	5	131.70	132.00	0	30,758	0.00%
2021/09/29	7	131.79	1	131.00	131.00	6	30,847	0.02%
2021/09/28	3	134.33	2.2	131.95	137.00	0.8	31,223	0.00%
2021/09/27	6.5	139.65	6	138.67	138.00	0.5	31,120	0.00%
2021/09/24	1	144.50	4	143.50	143.00	-3	31,299	-0.01%
2021/09/23	4.3	144.42	3.1	143.17	142.00	1.3	31,283	0.00%
2021/09/22	8	142.38	5.1	141.80	141.00	3	31,298	0.01%
2021/09/17	6.5	144.92	6	144.50	147.50	0.5	31,413	0.00%
2021/09/16	5.1	146.19	9	145.83	145.50	-3.9	31,702	-0.01%
2021/09/14	3	143.50	0	0.00	142.50	3	32,906	0.01%
2021/09/13	2	144.00	2	145.00	144.50	0	34,201	0.00%
2021/09/10	1	144.00	1	143.50	145.50	0	34,822	0.00%
2021/09/09	11.1	143.20	8	142.94	144.00	3.1	35,693	0.01%
2021/09/08	13	141.54	12	142.42	143.00	1	36,309	0.00%
2021/09/07	9.5	149.18	2	149.00	148.50	7.5	36,278	0.02%
2021/09/06	16.5	154.70	14	155.04	154.50	2.5	36,028	0.01%
2021/09/03	22	150.84	26	152.04	155.00	-4	36,071	-0.01%
2021/09/02	0	0.00	0.1	148.50	147.50	-0.1	36,138	0.00%
2021/09/01	0	0.00	2	151.00	148.50	-2	36,936	-0.01%
2021/08/31	8	146.44	5	146.40	147.50	3	38,702	0.01%
2021/08/30	12	147.67	12	147.00	148.00	0	40,199	0.00%
2021/08/27	10	142.85	14	144.79	144.50	-4	40,642	-0.01%
2021/08/26	5.5	140.68	0.1	143.00	139.50	5.5	41,119	0.01%
2021/08/25	2.1	141.80	9.2	142.46	142.50	-7.1	41,272	-0.02%
2021/08/24	3.1	139.31	9.1	139.00	136.50	-6.1	41,305	-0.01%
2021/08/23	14.1	137.86	9	138.11	138.00	5.1	41,850	0.01%
2021/08/20	7	132.93	6	133.50	134.00	1	41,914	0.00%
2021/08/19	4	134.25	5.1	133.17	131.00	-1.1	41,943	0.00%
2021/08/18	5	131.70	4	133.25	138.00	1	41,982	0.00%
2021/08/17	8	134.19	7	128.93	128.50	1	42,183	0.00%
2021/08/16	7.5	135.80	8	134.13	136.50	-0.5	42,389	0.00%
2021/08/13	4.2	135.36	1.8	136.33	135.00	2.4	42,727	0.01%
2021/08/12	4.3	140.02	6	141.33	142.00	-1.7	42,740	0.00%
2021/08/11	4	139.63	0	0.00	138.50	4	42,965	0.01%
2021/08/10	11	140.91	3	140.83	141.00	8	43,419	0.02%
2021/08/09	5	146.20	5	145.90	145.00	0	43,941	0.00%
2021/08/06	6	145.50	0	0.00	146.00	6	44,561	0.01%
2021/08/05	6	148.75	18	149.72	148.50	-12	44,987	-0.03%
2021/08/04	10.4	148.13	6	148.17	147.00	4.4	45,362	0.01%
2021/08/03	6.3	148.35	8.1	149.61	150.00	-1.8	45,466	0.00%
2021/08/02	6.1	147.21	2	148.00	145.50	4.1	45,164	0.01%
2021/07/30	28.2	147.88	16	147.03	146.00	12.2	45,517	0.03%
2021/07/29	5	148.20	29.1	150.12	151.50	-24.1	45,311	-0.05%
2021/07/28	11	133.86	7.7	134.52	138.00	3.3	44,177	0.01%
2021/07/27	17.1	144.20	8.1	141.92	142.00	9	44,252	0.02%
2021/07/26	18.1	145.12	40	145.57	146.00	-21.9	44,447	-0.05%
2021/07/23	30.2	144.98	17	143.76	139.50	13.2	45,863	0.03%
2021/07/22	8.6	144.58	18	145.50	146.50	-9.5	45,892	-0.02%
2021/07/21	8.1	143.38	8	141.75	137.50	0.1	45,871	0.00%
2021/07/20	0	0.00	2	142.75	141.50	-2	46,677	0.00%
2021/07/19	12	142.54	10	143.35	142.00	2	46,741	0.00%
2021/07/16	5.1	143.28	2	143.50	143.50	3.1	46,909	0.01%
2021/07/15	6.5	143.15	6	143.92	143.50	0.5	46,916	0.00%
2021/07/14	20	140.65	20.1	140.13	143.00	-0.1	46,657	0.00%
2021/07/13	9	142.33	22	136.86	136.00	-13	46,685	-0.03%
2021/07/12	11	143.91	6	141.00	140.50	5	46,350	0.01%
2021/07/09	17	140.53	13	142.31	142.50	4	45,699	0.01%
2021/07/08	30	143.17	19.1	143.07	141.00	10.9	45,170	0.02%
2021/07/07	12.1	135.76	16	137.81	137.00	-3.9	43,617	-0.01%
2021/07/06	14	134.04	11.5	133.93	132.50	2.5	42,823	0.01%
2021/07/05	3.5	132.57	5.1	132.69	132.00	-1.6	42,622	0.00%
2021/07/02	11	125.50	6	126.58	126.50	5	42,212	0.01%
2021/07/01	9.3	125.63	15.6	123.60	123.50	-6.3	42,277	-0.01%
2021/06/30	0.7	128.07	0	0.00	129.00	0.7	42,027	0.00%
2021/06/29	6.4	128.98	10	128.30	127.50	-3.7	42,316	-0.01%
2021/06/28	12	127.80	11	128.23	129.00	1	42,459	0.00%
2021/06/25	8.7	129.95	14	128.04	127.50	-5.3	43,049	-0.01%
2021/06/24	26	134.06	24	131.73	131.00	2	42,902	0.00%
2021/06/23	13.3	135.85	11	133.95	132.00	2.3	42,736	0.01%
2021/06/22	44.1	137.40	44	136.19	134.50	0.1	42,414	0.00%
2021/06/21	13.3	132.21	14	132.86	131.00	-0.7	41,300	0.00%
2021/06/18	59.7	135.71	49	134.63	130.00	10.7	40,949	0.03%
2021/06/17	17	132.26	27	132.50	134.00	-10	40,204	-0.02%
2021/06/16	19	128.42	18	129.78	126.00	1	39,790	0.00%
2021/06/15	5	127.20	5	127.40	127.00	0	39,540	0.00%
2021/06/11	14	126.36	11	125.77	124.50	3	39,293	0.01%
2021/06/10	15	127.77	20	127.53	129.00	-5	38,866	-0.01%
2021/06/09	37	128.20	33	128.56	127.00	4	38,364	0.01%
2021/06/08	98	128.66	73	128.09	125.50	25	37,625	0.07%
2021/06/07	38	121.43	55.3	124.96	127.50	-17.3	35,915	-0.05%
2021/06/04	42	117.95	30	118.88	117.50	12	34,528	0.03%
2021/06/03	23	115.13	44.1	117.08	121.50	-21.1	34,260	-0.06%
2021/06/02	9	112.22	15	115.30	110.50	-6	33,571	-0.02%
2021/06/01	18.1	113.06	11	113.86	113.00	7.1	33,590	0.02%
2021/05/31	10.2	110.22	10	109.55	112.50	0.2	33,698	0.00%
2021/05/28	3	104.00	5	105.40	104.50	-2	33,554	-0.01%
2021/05/27	3	101.50	0	0.00	101.00	3	33,888	0.01%
2021/05/26	6	103.33	3	103.00	103.00	3	34,331	0.01%
2021/05/25	4	104.75	5	106.90	105.50	-1	35,061	0.00%
2021/05/24	2	100.25	5	101.60	103.50	-3	36,108	-0.01%
2021/05/21	1	99.40	2	99.25	100.50	-1	37,302	0.00%
2021/05/20	6	97.88	6	97.82	94.60	0	37,401	0.00%
2021/05/19	7	98.96	5	98.92	98.10	2	37,295	0.01%
2021/05/18	22	98.16	23	98.22	99.70	-1	37,232	0.00%
2021/05/17	8	95.81	9	95.36	93.10	-1	37,215	0.00%
2021/05/14	17	96.95	18	98.06	95.00	-1	37,677	0.00%
2021/05/13	8	92.01	9	93.91	94.60	-1	38,375	0.00%
2021/05/12	6	95.62	13	95.42	91.20	-7	38,151	-0.02%
2021/05/11	5	97.16	3	97.93	96.40	2	37,916	0.01%
2021/05/10	8	102.25	11	101.82	101.50	-3	37,896	-0.01%
2021/05/07	21	107.00	18	108.03	106.50	3	37,982	0.01%
2021/05/06	8	103.75	12	103.09	106.50	-4	37,971	-0.01%
2021/05/05	6	100.22	3	100.53	99.00	3	37,700	0.01%
2021/05/04	15	104.20	7	103.54	104.50	8	37,873	0.02%
2021/05/03	11	113.68	11	113.82	109.50	0	37,914	0.00%
2021/04/29	71	116.80	56	118.05	115.00	15	38,351	0.04%
2021/04/28	8	109.88	27	110.15	112.50	-19	36,899	-0.05%
2021/04/27	9	101.61	11	102.27	102.50	-2	36,684	-0.01%
2021/04/26	7	98.17	32.6	98.37	99.80	-25.6	36,282	-0.07%
2021/04/23	0	0.00	6	93.55	94.20	-6	35,756	-0.02%
2021/04/22	3	93.33	2.4	93.78	90.80	0.6	36,308	0.00%
2021/04/21	1	92.60	0	0.00	92.60	1	36,378	0.00%
2021/04/20	2	93.40	6	93.47	93.30	-4	37,309	-0.01%
2021/04/19	4	92.58	16.3	93.02	93.20	-12.3	38,595	-0.03%
2021/04/16	9	88.42	11	89.66	90.10	-2	38,726	-0.01%
2021/04/15	4	87.60	2	87.85	87.90	2	39,070	0.01%
2021/04/14	11	86.48	5	87.36	87.50	6	39,642	0.02%
2021/04/13	5.5	90.09	2	88.00	88.00	3.5	41,201	0.01%
2021/04/12	5	90.58	1	89.60	89.60	4	42,270	0.01%
2021/04/09	4	93.33	2	91.85	91.70	2	43,353	0.00%
2021/04/08	5	91.88	8.2	92.28	92.90	-3.2	43,479	-0.01%
2021/04/07	5.1	92.17	1.3	91.72	91.40	3.8	43,664	0.01%
2021/04/06	5	93.32	1.3	93.32	93.10	3.7	43,839	0.01%
2021/04/01	3	91.57	3	92.67	91.60	0	43,770	0.00%
2021/03/31	5	91.68	2	91.90	91.50	3	43,520	0.01%
2021/03/30	4	91.13	10	92.64	91.20	-6	43,491	-0.01%
2021/03/29	7	89.81	10	89.98	89.80	-3	43,283	-0.01%
2021/03/26	6.7	89.25	13	88.62	89.90	-6.3	43,297	-0.01%
2021/03/25	10	87.17	4	87.33	85.90	6	43,389	0.01%
2021/03/24	3.3	88.22	4	88.23	87.90	-0.8	43,405	0.00%
2021/03/23	4	88.38	8	88.13	88.00	-4	44,490	-0.01%
2021/03/22	7.2	87.95	4	87.70	87.70	3.2	45,900	0.01%
2021/03/19	12.1	89.47	1	89.20	89.00	11.1	46,716	0.02%
2021/03/18	10	93.35	14	92.77	92.10	-4	46,643	-0.01%
2021/03/17	1	91.30	5.1	91.34	90.90	-4.1	47,115	-0.01%
2021/03/16	4	90.63	4	91.12	90.70	0	47,263	0.00%
2021/03/15	2	90.55	3	90.83	90.60	-1	47,636	0.00%
2021/03/12	9	92.39	8.1	93.02	91.50	0.9	47,867	0.00%
2021/03/11	12.1	90.65	10	90.88	92.90	2.1	47,966	0.00%
2021/03/10	12	88.61	18	88.89	88.70	-6	48,491	-0.01%
2021/03/09	19.4	87.69	5	87.78	86.60	14.4	48,790	0.03%
2021/03/08	3.1	91.39	3	92.90	90.20	0.1	48,940	0.00%
2021/03/05	6.1	91.18	4	91.35	91.20	2.1	50,104	0.00%
2021/03/04	13	92.63	13	92.32	92.70	0	52,442	0.00%
2021/03/03	13	92.09	2	91.70	91.80	11	53,757	0.02%
2021/03/02	10.2	95.93	8	95.69	94.30	2.2	55,577	0.00%
2021/02/26	13	97.15	4	97.18	97.50	9	56,057	0.02%
2021/02/25	16.1	99.28	22	98.94	95.60	-5.9	56,942	-0.01%
2021/02/24	17	99.71	105	99.94	97.00	-88	57,015	-0.15%	大賣/
2021/02/23	31.1	99.43	32.2	99.10	99.60	-1.1	55,581	0.00%
2021/02/22	3.2	94.55	5	94.80	95.40	-1.8	54,311	0.00%
2021/02/19	0	0.00	0.9	92.50	91.60	-0.9	53,977	0.00%
2021/02/18	3.1	91.06	1	91.80	91.60	2.1	54,251	0.00%
2021/02/17	8	91.96	8	91.15	91.60	0	54,421	0.00%
2021/02/05	99	87.73	34	86.49	89.70	65	54,179	0.12%
2021/02/04	37.2	83.33	22	83.21	84.10	15.2	53,694	0.03%
2021/02/03	3	87.17	2	88.55	86.30	1	53,575	0.00%
2021/02/02	4	88.70	2	88.70	88.70	2	54,535	0.00%
2021/02/01	6.2	86.53	7	86.70	85.80	-0.8	54,538	0.00%
2021/01/29	4	88.88	4	88.43	86.50	0	55,129	0.00%
2021/01/28	18.2	88.78	27	88.71	88.10	-8.9	55,493	-0.02%
2021/01/27	24	92.89	10	92.62	92.60	14	55,971	0.03%
2021/01/26	13.2	96.13	12	97.00	94.00	1.2	56,395	0.00%
2021/01/25	17.2	97.33	77	97.48	95.70	-59.8	57,058	-0.10%
2021/01/22	1	100.00	10	99.14	101.00	-9	57,884	-0.02%
2021/01/21	76	95.88	8	94.46	95.60	68	59,732	0.11%
2021/01/20	6	93.17	9	93.70	92.40	-3	61,407	0.00%
2021/01/19	4	96.53	78	96.57	96.40	-74	61,789	-0.12%
2021/01/18	12	96.42	3	95.17	95.00	9	61,976	0.01%
2021/01/15	22	99.48	21	97.78	100.00	1	61,555	0.00%
2021/01/14	21	98.66	23	96.95	96.70	-2	61,284	0.00%
2021/01/13	13	99.94	7.6	100.04	97.60	5.5	61,781	0.01%
2021/01/12	14	95.71	47	97.34	99.40	-33	61,431	-0.05%
2021/01/11	8	92.61	15.3	93.11	94.90	-7.3	60,811	-0.01%
2021/01/08	8.1	89.93	7	90.41	90.20	1.1	61,011	0.00%
2021/01/07	4.1	92.24	8	92.79	92.10	-3.9	61,312	-0.01%
2021/01/06	26.1	93.77	27	94.34	91.10	-0.9	61,376	0.00%
2021/01/05	45	92.70	10	92.52	94.30	35	60,159	0.06%
2021/01/04	16	90.42	18.1	91.24	90.50	-2.1	60,302	0.00%
2020/12/31	1	87.00	8	87.63	87.40	-7	60,960	-0.01%
2020/12/30	6	87.22	8	87.03	86.90	-2	61,035	0.00%
2020/12/29	2	86.30	27	85.91	85.70	-25	61,404	-0.04%
2020/12/28	3.1	84.71	15	85.15	85.30	-11.9	61,824	-0.02%
2020/12/25	7	85.40	23	84.02	84.00	-16	62,192	-0.03%
2020/12/24	7	85.03	10	84.90	84.50	-3	63,048	0.00%
2020/12/23	25	86.31	16	84.51	86.20	9	63,601	0.01%
2020/12/22	7	84.07	6	83.43	82.10	1	63,628	0.00%
2020/12/21	39	82.62	48	82.87	84.40	-9	63,914	-0.01%
2020/12/18	36	86.32	35	86.76	85.60	1	63,587	0.00%
2020/12/17	41	86.82	48	88.36	86.00	-7	63,837	-0.01%
2020/12/16	188	88.27	169	87.12	86.70	19	63,035	0.03%	大買/大賣/
2020/12/15	92	84.82	102	85.17	85.80	-10	61,831	-0.02%	大賣/
2020/12/14	14	83.69	18	83.56	83.80	-4	61,512	-0.01%
2020/12/11	24	83.44	19	82.40	81.60	5	61,773	0.01%
2020/12/10	9	82.50	15	82.47	82.20	-6	62,338	-0.01%
2020/12/09	9.2	83.75	1	85.10	83.20	8.2	62,771	0.01%
2020/12/08	17	83.84	9	83.64	84.50	8	62,827	0.01%
2020/12/07	4.4	82.35	8	82.33	82.00	-3.7	62,863	-0.01%
2020/12/04	20	81.97	2	82.40	81.30	18	62,840	0.03%
2020/12/03	13	84.42	11	84.15	83.70	2	62,580	0.00%
2020/12/02	21	85.72	14.4	85.80	85.20	6.6	63,063	0.01%
2020/12/01	29	86.24	22	85.51	84.70	7	63,151	0.01%
2020/11/30	22	91.82	26	92.00	89.90	-4	62,581	-0.01%
2020/11/27	33	90.33	30	90.01	90.40	3	60,742	0.00%
2020/11/26	56	87.96	78.1	87.74	89.60	-22.1	60,438	-0.04%
2020/11/25	10.1	82.85	22	83.66	83.10	-11.9	58,650	-0.02%
2020/11/24	33	82.26	35	82.48	82.00	-2	58,605	0.00%
2020/11/23	12	78.20	22	78.12	78.70	-10	57,910	-0.02%
2020/11/20	3	75.03	6	75.47	75.70	-3	57,502	-0.01%
2020/11/19	13	76.09	6	75.27	74.90	7	58,172	0.01%
2020/11/18	0	0.00	9	74.82	75.50	-9	59,352	-0.02%
2020/11/17	3	74.87	5	74.94	74.60	-2	61,134	0.00%
2020/11/16	13	74.20	15.1	74.71	74.60	-2.1	62,521	0.00%
2020/11/13	3	72.77	5	73.06	74.10	-2	63,706	0.00%
2020/11/12	11.1	74.22	19	74.00	72.60	-7.9	64,521	-0.01%
2020/11/11	19.4	73.63	14	73.94	74.30	5.4	65,185	0.01%
2020/11/10	28	70.76	29	71.32	71.50	-1	66,517	0.00%
2020/11/09	21	69.78	21	70.08	69.50	0	69,019	0.00%
2020/11/06	17	70.02	15	70.01	68.80	2	71,463	0.00%
2020/11/05	17	68.86	15	68.86	68.80	2	72,740	0.00%
2020/11/04	18	68.02	19	68.17	68.80	-1	72,944	0.00%
2020/11/03	32	66.73	19	65.99	66.30	13	72,802	0.02%
2020/11/02	28	66.00	14	65.97	65.20	14	73,546	0.02%
2020/10/30	49	68.70	28	68.88	68.20	21	74,091	0.03%
2020/10/29	63	68.51	30	69.05	67.90	33	73,573	0.04%
2020/10/28	62	76.78	12	75.59	74.90	50	71,088	0.07%
2020/10/27	24	82.34	10	83.48	81.60	14	70,088	0.02%
2020/10/26	19.1	84.42	82	84.80	85.40	-62.9	70,887	-0.09%
2020/10/23	10	85.99	14	85.28	85.10	-4	71,376	-0.01%
2020/10/22	19	85.92	27	86.33	87.30	-8	72,429	-0.01%
2020/10/21	65	86.87	60	87.90	86.40	5	72,400	0.01%
2020/10/20	24	87.01	48	86.01	88.00	-24	71,906	-0.03%
2020/10/19	17	86.01	4	85.95	85.50	13	71,528	0.02%
2020/10/16	54	86.04	11	85.89	83.70	43	71,336	0.06%
2020/10/15	74	86.30	67	85.78	85.50	7	71,712	0.01%
2020/10/14	45	85.49	56	86.04	85.60	-11	71,470	-0.02%
2020/10/13	23	84.37	28	84.76	85.50	-5	71,194	-0.01%
2020/10/12	51	85.37	32	84.82	85.20	19	70,769	0.03%
2020/10/08	40	83.06	83	83.65	84.80	-43	69,865	-0.06%
2020/10/07	9	78.54	12	78.96	79.00	-3	68,398	0.00%
2020/10/06	23	78.55	16	77.73	77.70	7	68,258	0.01%
2020/10/05	59	76.75	43	77.41	78.20	16	67,908	0.02%
2020/09/30	28	73.77	23	74.28	74.40	5	67,513	0.01%
2020/09/29	20	76.42	16	76.40	74.10	4	67,447	0.01%
2020/09/28	8	76.88	10	77.24	77.50	-2	67,495	0.00%
2020/09/25	12	72.49	16	72.86	72.50	-4	68,043	-0.01%
2020/09/24	9	74.91	8	75.13	73.80	1	68,601	0.00%
2020/09/23	9	77.88	8	77.66	77.30	1	68,536	0.00%
2020/09/22	19	78.33	10	78.10	77.40	9	69,533	0.01%
2020/09/21	3	77.87	11	78.68	78.90	-8	70,822	-0.01%
2020/09/18	9	79.13	6	78.62	78.20	3	70,780	0.00%
2020/09/17	19	78.67	23	78.98	80.20	-4	71,756	-0.01%
2020/09/16	12	77.81	14	77.74	77.90	-2	71,586	0.00%
2020/09/15	29	77.04	24	77.23	76.30	5	71,361	0.01%
2020/09/14	1	74.90	8	74.93	76.00	-7	70,461	-0.01%
2020/09/11	3	72.90	3	72.73	72.30	0	70,578	0.00%
2020/09/10	3	72.83	3	73.00	72.90	0	70,539	0.00%
2020/09/08	3	73.30	1	73.20	73.20	2	70,710	0.00%
2020/09/07	7	73.19	11	72.12	72.10	-4	70,942	-0.01%
2020/09/04	22	76.23	11	76.54	75.70	11	71,624	0.02%
2020/09/03	6	78.40	16	79.05	78.60	-10	72,189	-0.01%
2020/09/02	10	76.95	7	76.93	76.80	3	71,634	0.00%
2020/09/01	51	75.64	61	75.54	77.40	-10	71,278	-0.01%
2020/08/31	5	74.64	1	74.30	73.60	4	70,230	0.01%
2020/08/28	14	75.08	6	75.33	74.50	8	70,159	0.01%
2020/08/27	6	79.37	1	79.80	77.30	5	69,615	0.01%
2020/08/26	7	79.11	6	79.73	79.60	1	70,441	0.00%
2020/08/25	4	79.48	5	80.08	78.70	-1	71,019	0.00%
2020/08/24	42	77.60	46	77.83	79.20	-4	70,251	-0.01%
2020/08/21	45	81.83	50	81.37	80.60	-5	69,177	-0.01%
2020/08/20	36	83.64	24	82.33	79.70	12	67,258	0.02%
2020/08/19	22	87.38	35	87.31	88.50	-13	65,728	-0.02%
2020/08/18	28	84.33	36	84.89	84.10	-8	64,433	-0.01%
2020/08/17	29	83.88	26	83.64	83.00	3	63,683	0.00%
2020/08/14	73	82.75	75	82.47	85.00	-2	62,732	0.00%
2020/08/13	103	87.35	109.3	85.56	80.60	-6.2	60,857	-0.01%	大買/大賣/
2020/08/12	96	87.69	89	88.02	89.00	7	58,690	0.01%
2020/08/11	48	80.22	66	80.24	81.60	-18	56,951	-0.03%
2020/08/10	25	76.95	21	77.50	76.00	4	55,194	0.01%
2020/08/07	14	75.53	14	75.36	75.50	0	54,697	0.00%
2020/08/06	56	75.67	41	75.50	76.10	15	54,167	0.03%
2020/08/05	29	72.13	47	71.02	73.70	-18	52,876	-0.03%
2020/08/04	34	66.52	19	66.79	67.00	15	51,476	0.03%
2020/08/03	6	64.28	30	63.91	63.40	-24	51,017	-0.05%
2020/07/31	39	63.88	43	64.08	64.30	-4	51,372	-0.01%
2020/07/30	37	60.71	84	60.95	62.90	-47	50,629	-0.09%
2020/07/29	64	59.11	23	58.77	59.00	41	49,351	0.08%
2020/07/28	13	58.97	43	57.99	59.40	-30	48,793	-0.06%
2020/07/27	3	56.10	17	56.14	56.50	-14	48,176	-0.03%
2020/07/24	6	55.52	6	55.68	54.70	0	49,017	0.00%
2020/07/23	19	56.76	12	56.40	56.30	7	49,234	0.01%
2020/07/22	29	56.49	6	56.83	56.50	23	49,184	0.05%
2020/07/21	34	56.33	38.1	56.65	56.60	-4.1	48,638	-0.01%
2020/07/20	2	53.40	7	52.84	53.40	-5	47,666	-0.01%
2020/07/17	12	51.49	36	51.92	50.80	-24	47,414	-0.05%
2020/07/16	9	52.24	22	52.20	52.40	-13	47,493	-0.03%
2020/07/15	16	52.37	32	53.58	51.80	-16	47,550	-0.03%
2020/07/14	21	52.52	14	52.76	52.20	7	47,732	0.01%
2020/07/13	5	54.80	2	54.10	53.90	3	47,803	0.01%
2020/07/10	21	55.59	35	54.83	54.40	-14	48,323	-0.03%
2020/07/09	25	56.67	9	56.77	56.50	16	48,738	0.03%
2020/07/08	47.1	56.38	17	56.56	56.30	30.1	49,117	0.06%
2020/07/07	26	55.85	51	56.55	55.90	-25	48,970	-0.05%
2020/07/06	40	56.59	38	56.42	57.30	2	48,832	0.00%
2020/07/03	36	51.72	22	51.79	53.50	14	48,232	0.03%
2020/07/02	25	50.26	1	50.50	50.80	24	47,947	0.05%
2020/07/01	45	50.69	74	50.01	49.45	-29	47,983	-0.06%
2020/06/30	57	48.45	87	48.87	50.10	-30	47,110	-0.06%
2020/06/29	46	46.66	67	46.43	46.30	-21	46,253	-0.05%
2020/06/24	123	47.11	87	47.19	47.00	36	46,104	0.08%	大買/
2020/06/23	55	46.18	43	46.11	46.10	12	45,327	0.03%
2020/06/22	12	46.06	32	46.06	45.85	-20	45,315	-0.04%
2020/06/19	3	45.65	43	45.82	45.95	-40	45,664	-0.09%
2020/06/18	81	45.87	46	45.50	45.75	35	45,725	0.08%
2020/06/17	3	45.08	0	0.00	45.00	3	45,501	0.01%
2020/06/16	28	45.28	23	44.91	45.00	5	45,354	0.01%
2020/06/15	25	44.39	23	44.67	44.00	2	45,893	0.00%
2020/06/12	48	44.84	49	44.96	44.80	-1	45,967	0.00%
2020/06/11	40	46.11	25	45.79	44.65	15	45,829	0.03%
2020/06/10	13	45.18	20	45.04	45.20	-7	44,609	-0.02%
2020/06/09	2	43.33	0	0.00	43.30	2	43,921	0.00%
2020/06/08	12	44.33	3	44.00	43.85	9	44,642	0.02%
2020/06/05	46	44.82	53	44.89	44.80	-7	44,671	-0.02%
2020/06/04	32	44.36	32	44.58	44.80	0	44,895	0.00%
2020/06/03	84	43.25	90	43.60	43.80	-6	44,819	-0.01%
2020/06/02	55	45.24	27	44.21	43.40	28	44,441	0.06%
2020/06/01	18	42.81	21	43.30	44.10	-3	43,713	-0.01%
2020/05/29	4	40.45	1	40.50	40.10	3	42,868	0.01%
2020/05/28	8	40.78	14	41.08	40.40	-6	43,321	-0.01%
2020/05/27	2	40.05	5	40.40	39.90	-3	43,190	-0.01%
2020/05/26	11	40.40	17	40.13	40.00	-6	43,422	-0.01%
2020/05/25	3	39.13	0	0.00	39.40	3	43,314	0.01%
2020/05/22	8	39.78	4	39.74	39.15	4	43,210	0.01%
2020/05/21	4	40.53	4	40.66	40.75	0	42,963	0.00%
2020/05/20	58	39.46	6	39.73	39.60	52	42,730	0.12%
2020/05/19	7	38.00	16	38.43	39.10	-9	42,249	-0.02%
2020/05/18	23	40.26	6	39.78	39.55	17	40,794	0.04%
2020/05/15	10	43.36	5	43.45	43.90	5	39,772	0.01%
2020/05/14	4	44.33	22	43.44	42.80	-18	39,458	-0.05%
2020/05/13	22	45.10	19	44.79	44.70	3	39,414	0.01%
2020/05/12	2	45.15	14	45.11	45.00	-12	39,518	-0.03%
2020/05/11	19	45.68	5	45.06	44.95	14	40,066	0.03%
2020/05/08	15	44.97	19	44.81	44.70	-4	39,944	-0.01%
2020/05/07	31	44.09	26	44.25	44.30	5	39,895	0.01%
2020/05/06	11	42.96	10	43.13	43.05	1	39,295	0.00%
2020/05/05	16	43.10	14	42.93	42.50	2	39,282	0.01%
2020/05/04	22	42.25	11	42.97	43.00	11	39,354	0.03%
2020/04/30	3	43.22	14	43.08	42.85	-11	39,758	-0.03%
2020/04/29	28	40.82	35	41.14	42.00	-7	39,510	-0.02%
2020/04/28	2	39.10	5	39.31	39.45	-3	38,831	-0.01%
2020/04/27	5	38.19	5	38.21	38.30	0	38,629	0.00%
2020/04/24	1.4	37.63	33	37.57	37.45	-31.6	38,706	-0.08%
2020/04/23	7	37.68	8	37.39	37.60	-1	38,911	0.00%
2020/04/22	7	36.81	6	36.73	37.45	1	39,313	0.00%
2020/04/21	4	36.94	6	37.22	36.65	-2	39,455	-0.01%
2020/04/20	33	38.09	20	38.10	38.10	13	40,149	0.03%
2020/04/17	16	38.43	9	38.44	38.10	7	40,384	0.02%
2020/04/16	11	38.24	17	38.22	38.10	-6	40,082	-0.01%
2020/04/15	22	38.84	16	38.93	37.40	6	39,668	0.02%
2020/04/14	17	37.86	8	37.67	38.15	9	38,970	0.02%
2020/04/13	16	36.19	25	35.92	35.55	-9	38,277	-0.02%
2020/04/10	0	0.00	21	34.55	35.00	-21	37,686	-0.06%
2020/04/09	50	34.83	48	34.85	34.70	2	37,724	0.01%
2020/04/08	101	33.43	139	33.64	34.00	-38	37,357	-0.10%	大買/大賣/
2020/04/07	29	33.33	30	33.16	33.15	-1	36,620	0.00%
2020/04/06	8	31.33	3	31.85	31.35	5	35,705	0.01%
2020/04/01	28	31.77	28	31.97	31.70	0	35,234	0.00%
2020/03/31	95	31.92	130	32.20	32.00	-35	35,038	-0.10%	大賣/
2020/03/30	27	30.11	4	30.34	30.90	23	34,207	0.07%
2020/03/27	42	31.14	18	30.87	30.25	24	34,448	0.07%
2020/03/26	35	31.12	14	30.52	31.00	21	34,488	0.06%
2020/03/25	56	30.97	45	31.11	31.10	11	34,099	0.03%
2020/03/24	52	28.62	43	28.56	28.60	9	33,725	0.03%
2020/03/23	17	27.30	15	27.25	27.05	2	33,364	0.01%
2020/03/20	17	26.82	1	27.05	27.05	16	33,143	0.05%
2020/03/19	33	25.71	33	25.88	24.60	0	33,038	0.00%
2020/03/18	78	27.14	109	27.35	26.20	-31	32,226	-0.10%	大賣/
2020/03/17	11	27.78	22	27.09	26.50	-11	31,953	-0.03%
2020/03/16	30	31.55	3	31.45	28.40	27	31,401	0.09%
2020/03/13	6	30.73	16	30.44	31.45	-10	31,149	-0.03%
2020/03/12	21	34.36	0	0.00	33.70	21	30,591	0.07%
2020/03/11	49	39.34	87	38.33	37.40	-38	29,728	-0.13%
2020/03/10	49	38.97	7	38.59	38.95	42	29,350	0.14%
2020/03/09	13	40.18	6	40.05	39.50	7	28,782	0.02%
2020/03/06	10	41.55	11	41.95	41.60	-1	28,629	0.00%
2020/03/05	29	42.18	2	42.38	41.90	27	29,206	0.09%
2020/03/04	10	41.53	13	41.84	41.40	-3	28,573	-0.01%
2020/03/03	26	40.73	26	41.45	41.45	0	28,765	0.00%
2020/03/02	5	39.88	3	39.40	39.25	2	28,375	0.01%
2020/02/27	3	39.72	8	41.00	40.00	-5	28,339	-0.02%
2020/02/26	0	0.00	9	41.70	41.25	-9	28,229	-0.03%
2020/02/25	2	41.88	0	0.00	41.75	2	28,242	0.01%
2020/02/24	0	0.00	2	42.30	42.45	-2	28,228	-0.01%
2020/02/21	11	42.16	0	0.00	41.70	11	28,350	0.04%
2020/02/20	1	42.40	8	42.36	42.00	-7	28,511	-0.02%
2020/02/19	2	41.60	1	41.65	41.75	1	28,704	0.00%
2020/02/17	4	41.40	1	41.30	41.35	3	29,396	0.01%
2020/02/14	0	0.00	2	41.63	41.50	-2	29,899	-0.01%
2020/02/13	7	42.48	9	42.40	42.05	-2	30,681	-0.01%
2020/02/12	25	41.34	28	42.38	42.85	-3	31,059	-0.01%
2020/02/11	4	40.06	2	40.40	40.30	2	30,346	0.01%
2020/02/10	8	36.91	5	38.00	39.85	3	30,380	0.01%
2020/02/07	2	39.45	4	39.24	38.90	-2	30,561	-0.01%
2020/02/06	3	40.48	3	40.15	40.20	0	30,529	0.00%
2020/02/05	4	39.90	7	39.72	39.15	-3	30,330	-0.01%
2020/02/04	3	39.72	4	39.13	40.25	-1	29,924	0.00%
2020/02/03	5	36.75	31	36.11	36.75	-26	29,326	-0.09%
2020/01/31	15	39.09	30	39.51	38.65	-15	29,221	-0.05%
2020/01/30	34	40.46	32	40.42	40.35	2	28,739	0.01%
2020/01/20	4	44.09	26	44.65	44.80	-22	28,516	-0.08%
2020/01/17	19	43.72	0	0.00	43.25	19	28,408	0.07%
2020/01/16	15	44.09	1	43.70	43.60	14	28,750	0.05%
2020/01/15	25	44.91	4	45.05	44.75	21	28,458	0.07%
2020/01/14	5	45.62	46	45.65	45.40	-41	29,106	-0.14%
2020/01/13	15	43.06	3	43.47	43.90	12	28,019	0.04%
2020/01/10	5	41.85	3.2	42.29	42.40	1.8	27,883	0.01%
2020/01/09	6	41.13	7	41.01	41.05	-1	28,095	0.00%
2020/01/08	4	40.45	17	40.46	40.45	-13	28,732	-0.05%
2020/01/07	6	41.47	9	41.56	41.30	-3	29,020	-0.01%
2020/01/06	17	41.16	29	41.46	41.35	-12	29,488	-0.04%
2020/01/03	20	42.63	3	43.45	42.50	17	29,657	0.06%
2020/01/02	22	43.05	13	43.48	43.60	9	29,556	0.03%
2019/12/31	12	41.87	7	41.93	42.00	5	29,407	0.02%
2019/12/30	3	41.75	1	41.75	41.80	2	29,720	0.01%
2019/12/27	15	41.57	1	41.50	41.65	14	29,875	0.05%
2019/12/26	1	41.05	10	41.35	41.10	-9	30,009	-0.03%
2019/12/25	3	41.53	2	41.53	41.50	1	30,110	0.00%
2019/12/24	7	41.79	12	41.46	42.25	-5	30,221	-0.02%
2019/12/23	23	42.05	14	41.89	41.50	9	29,838	0.03%
2019/12/20	3	43.45	1	43.80	44.10	2	29,535	0.01%
2019/12/19	6	44.08	3	43.88	43.90	3	29,698	0.01%
2019/12/18	2	44.93	0	0.00	44.80	2	29,918	0.01%
2019/12/17	4	45.88	5	45.75	45.75	-1	30,235	0.00%
2019/12/16	11	44.97	3	45.10	45.40	8	30,282	0.03%
2019/12/13	3	44.20	2	44.78	44.30	1	30,577	0.00%
2019/12/12	3	44.90	4	44.96	44.75	-1	30,970	0.00%
2019/12/11	1	43.90	0	0.00	43.90	1	31,881	0.00%
2019/12/10	10	43.57	8	43.87	44.00	2	32,413	0.01%
2019/12/09	11	44.71	1	45.15	44.35	10	32,396	0.03%
2019/12/06	13	45.11	0	0.00	44.75	13	33,039	0.04%
2019/12/05	4	44.79	11	44.91	44.60	-7	33,533	-0.02%
2019/12/04	11	44.45	1	44.30	44.20	10	34,215	0.03%
2019/12/03	3.2	44.35	2	44.30	44.80	1.2	36,255	0.00%
2019/12/02	10	44.25	1	44.45	44.15	9	36,548	0.02%
2019/11/29	9	46.52	7	46.20	46.15	2	37,032	0.01%
2019/11/28	6	47.50	3	47.10	47.00	3	36,977	0.01%
2019/11/27	3	46.90	11	46.81	47.00	-8	36,689	-0.02%
2019/11/26	1	47.55	5	46.81	46.35	-4	36,692	-0.01%
2019/11/25	13	47.14	6	46.50	46.35	7	36,504	0.02%
2019/11/22	9	47.73	2	47.10	47.00	7	36,500	0.02%
2019/11/21	5	48.04	2	48.05	48.00	3	36,640	0.01%
2019/11/20	11	48.42	2	48.00	48.80	9	37,003	0.02%
2019/11/19	3	49.13	0	0.00	48.55	3	37,762	0.01%
2019/11/18	10	49.30	12.2	49.77	49.65	-2.2	37,745	-0.01%
2019/11/15	161	49.76	191	48.81	48.50	-30	37,910	-0.08%	大買/大賣/
2019/11/14	22	48.58	30	48.30	48.10	-8	37,402	-0.02%
2019/11/13	14	48.46	5	48.48	48.30	9	37,744	0.02%
2019/11/12	3	48.30	6.3	49.46	50.00	-3.3	38,117	-0.01%
2019/11/11	3	47.58	11	47.90	47.10	-8	38,339	-0.02%
2019/11/08	1	45.80	1	46.00	46.00	0	37,832	0.00%
2019/11/07	28	45.68	0	0.00	45.90	28	38,154	0.07%
2019/11/06	3.8	45.84	1	46.60	45.20	2.8	38,583	0.01%
2019/11/05	20	47.75	0	0.00	47.50	20	38,615	0.05%
2019/11/04	1	47.80	1	47.70	47.40	0	39,116	0.00%
2019/11/01	0	0.00	30	46.75	47.20	-30	39,316	-0.08%
2019/10/31	3	47.55	0	0.00	47.15	3	40,213	0.01%
2019/10/30	253.2	48.43	254	47.82	48.25	-0.8	40,268	0.00%	大買/大賣/
2019/10/28	5	48.00	0	0.00	47.50	5	40,359	0.01%
2019/10/25	12	47.67	12	48.51	48.20	0	40,460	0.00%
2019/10/24	16	48.23	14	48.39	48.15	2	40,493	0.00%
2019/10/23	1	47.90	21.2	48.29	48.25	-20.2	40,302	-0.05%
2019/10/22	42	47.75	27	47.68	48.25	15	40,503	0.04%
2019/10/21	2	46.17	0	0.00	45.85	2	40,114	0.01%
2019/10/18	24	46.45	41	46.44	46.20	-17	40,718	-0.04%
2019/10/17	25	47.76	5	47.55	47.00	20	42,029	0.05%
2019/10/16	539	47.54	554	47.71	47.80	-15	43,605	-0.03%	大買/大賣/
2019/10/15	0	0.00	11	46.85	46.55	-11	43,671	-0.03%
2019/10/14	6	46.20	10	46.02	46.35	-4	43,508	-0.01%
2019/10/09	8	44.03	0	0.00	43.10	8	43,186	0.02%
2019/10/08	0	0.00	2	45.95	45.60	-2	43,288	0.00%
2019/10/07	1	46.80	2	46.45	46.40	-1	43,819	0.00%
2019/10/04	5	45.91	3	45.65	45.30	2	44,048	0.00%
2019/10/03	0	0.00	5	45.08	45.15	-5	44,257	-0.01%
2019/10/02	2	44.10	2	44.53	44.80	0	44,342	0.00%
2019/10/01	6.2	43.98	9	44.18	44.20	-2.8	44,433	-0.01%
2019/09/27	11	44.28	5	43.70	43.65	6	44,569	0.01%
2019/09/26	21	46.25	20	45.20	45.20	1	44,804	0.00%
2019/09/25	10	45.99	4	45.25	45.50	6	45,212	0.01%
2019/09/24	14	47.67	2	46.95	46.65	12	45,998	0.03%
2019/09/23	23	47.34	36	47.73	47.65	-13	46,264	-0.03%
2019/09/20	9	46.02	4	45.90	46.50	5	46,602	0.01%
2019/09/19	0	46.50	5	46.46	46.50	-5	46,573	-0.01%
2019/09/18	3	46.52	4	46.38	46.30	-1	46,481	0.00%
2019/09/17	29	46.34	29	46.56	46.10	0	46,224	0.00%
2019/09/16	41	45.28	58	46.22	46.80	-17	46,336	-0.04%
2019/09/12	6	44.53	47	44.71	44.95	-41	46,632	-0.09%
2019/09/11	6	43.42	11	43.42	43.25	-5	47,238	-0.01%
2019/09/10	27	43.22	11	43.51	43.05	16	47,453	0.03%
2019/09/09	9	44.04	14	44.61	44.80	-5	47,335	-0.01%
2019/09/06	31	44.89	24	44.57	43.85	7	47,198	0.01%
2019/09/05	211	43.03	224	44.47	44.65	-13	46,991	-0.03%	大買/大賣/
2019/09/04	48	40.79	28	40.75	41.25	20	45,506	0.04%
2019/09/03	412	41.47	419	40.18	39.80	-7	46,523	-0.02%	大買/大賣/
2019/09/02	1	39.75	7.3	40.06	40.00	-6.3	46,195	-0.01%
2019/08/30	0	39.05	5	39.65	39.05	-5	46,240	-0.01%
2019/08/29	7.3	39.06	1	39.05	39.05	6.3	46,775	0.01%
2019/08/28	7	38.51	0	0.00	38.85	7	46,957	0.01%
2019/08/27	22	38.97	43	39.05	38.55	-21	47,307	-0.04%
2019/08/26	29	38.92	1	39.40	38.80	28	47,564	0.06%
2019/08/23	24	40.87	11	40.65	40.65	13	47,781	0.03%
2019/08/22	8	41.03	21	41.04	41.10	-13	47,682	-0.03%
2019/08/21	8	39.50	5	39.55	39.55	3	46,899	0.01%
2019/08/20	12	40.36	26	40.13	39.90	-14	47,010	-0.03%
2019/08/19	6.1	39.55	12	39.37	39.70	-6	47,277	-0.01%
2019/08/16	20	39.56	4	39.59	39.25	16	48,111	0.03%
2019/08/15	208	39.56	211	39.96	39.85	-3	48,224	-0.01%	大買/大賣/
2019/08/14	410	39.14	434	39.02	39.00	-24	47,799	-0.05%	大買/大賣/
2019/08/13	20	37.28	29	37.58	37.10	-9	47,419	-0.02%
2019/08/12	59	38.41	3	37.98	38.05	56	48,458	0.12%
2019/08/08	0.3	38.15	13	37.70	38.15	-12.7	49,224	-0.03%
2019/08/07	16	36.33	10	36.93	36.35	6	49,545	0.01%
2019/08/06	31	34.88	26	35.40	35.75	5	49,334	0.01%
2019/08/05	78	36.51	66	36.37	35.90	12	49,294	0.02%
2019/08/02	39	36.04	26	35.44	36.65	13	49,868	0.03%
2019/08/01	9	37.46	5	37.25	37.25	4	49,421	0.01%
2019/07/31	33	38.04	58	38.00	38.00	-25	49,781	-0.05%
2019/07/30	5	38.80	3	40.02	38.70	2	49,785	0.00%
2019/07/29	37	40.67	3	40.35	40.20	34	50,021	0.07%
2019/07/26	9	41.11	5	41.16	41.15	4	50,057	0.01%
2019/07/25	11	40.98	91	40.43	40.60	-80	50,000	-0.16%
2019/07/24	12	41.01	95	40.76	39.50	-83	50,101	-0.17%
2019/07/23	5	40.61	1	40.20	40.20	4	50,660	0.01%
2019/07/22	53	41.07	3	41.75	41.75	50	50,543	0.10%
2019/07/19	608	41.34	603	40.61	40.60	5	50,467	0.01%	大買/大賣/
2019/07/18	115	39.21	137	39.26	39.50	-22	49,616	-0.04%	大買/大賣/
2019/07/17	62	37.27	42	37.50	37.15	20	48,002	0.04%
2019/07/15	148	37.24	34	36.44	37.20	114	48,060	0.24%	大買/鉅額交易
2019/07/12	525	37.56	512	36.77	36.70	13	48,068	0.03%	大買/大賣/
2019/07/11	37	37.18	27	37.21	37.50	10	47,836	0.02%
2019/07/10	205	36.00	208	35.94	35.80	-3	47,672	-0.01%	大買/大賣/
2019/07/09	30	36.09	62	36.87	35.30	-32	47,496	-0.07%
2019/07/08	42	37.17	2	36.90	37.15	40	47,678	0.08%
2019/07/05	4	37.55	29	37.29	37.45	-25	48,388	-0.05%
2019/07/04	425	37.54	423	37.31	37.30	2	49,413	0.00%	大買/大賣/
2019/07/03	14	37.25	39	37.82	37.20	-25	50,337	-0.05%
2019/07/02	24	38.39	6	38.65	38.50	18	51,725	0.03%
2019/07/01	8	38.39	27	38.39	38.75	-19	52,740	-0.04%
2019/06/28	20	35.74	3	35.72	35.25	17	52,305	0.03%
2019/06/27	197	34.81	201	35.65	35.50	-4	53,133	-0.01%	大買/大賣/
2019/06/26	212	34.07	211	34.23	34.50	1	53,161	0.00%	大買/大賣/
2019/06/25	16	34.20	10	34.05	34.00	6	53,193	0.01%
2019/06/24	2	34.25	1	34.55	34.60	1	53,604	0.00%
2019/06/21	24	35.75	30	34.71	34.55	-6	54,627	-0.01%
2019/06/20	249	34.98	230	35.36	35.40	19	54,301	0.03%	大買/大賣/
2019/06/19	12	34.20	645	33.93	34.75	-633	53,334	-1.19%	大賣/鉅額交易
2019/06/18	10	31.48	0.4	31.60	31.60	9.6	52,857	0.02%
2019/06/17	21	32.19	1	32.60	32.00	20	53,956	0.04%
2019/06/14	2	32.28	0	0.00	31.80	2	54,160	0.00%
2019/06/13	422	33.02	417	32.69	32.60	5	54,797	0.01%	大買/大賣/
2019/06/12	29	33.70	28	32.97	32.95	1	54,846	0.00%
2019/06/11	264	32.15	275	33.17	33.50	-11	54,597	-0.02%	大買/大賣/
2019/06/10	5	30.60	78	29.88	31.00	-73	53,189	-0.14%
2019/06/06	15	28.59	38	28.56	28.65	-23	52,550	-0.04%
2019/06/05	659	29.96	638	29.21	28.70	21	52,461	0.04%	大買/大賣/
2019/06/04	41	29.27	65	29.39	29.45	-24	52,060	-0.05%
2019/06/03	350	28.77	323	29.25	28.70	27	52,433	0.05%	大買/大賣/
2019/05/31	38	29.48	56	29.60	29.95	-18	52,430	-0.03%
2019/05/30	436	28.85	409	28.73	28.60	27	52,743	0.05%	大買/大賣/
2019/05/29	10	27.96	3	28.33	28.65	7	52,975	0.01%
2019/05/27	8	28.30	1	28.00	28.15	7	52,957	0.01%
2019/05/24	569	28.53	559	28.27	28.00	10	52,971	0.02%	大買/大賣/
2019/05/23	22	28.64	11	28.19	28.30	11	52,209	0.02%
2019/05/22	10	31.74	20	30.86	30.45	-10	51,339	-0.02%
2019/05/21	312	30.46	314	30.86	31.15	-2	50,851	0.00%	大買/大賣/
2019/05/20	31	30.79	29	31.06	30.45	2	50,485	0.00%
2019/05/17	60	32.77	17	33.54	31.60	43	49,911	0.09%
2019/05/16	52	35.92	18	35.58	34.70	34	48,884	0.07%
2019/05/15	5	36.21	19	36.69	37.50	-14	48,004	-0.03%
2019/05/14	2	35.05	2	35.10	35.00	0	47,407	0.00%
2019/05/13	353	35.10	360	35.40	35.80	-7	47,291	-0.01%	大買/大賣/
2019/05/10	423	35.25	420	34.21	34.40	3	47,036	0.01%	大買/大賣/
2019/05/09	18	34.69	20	34.43	33.80	-2	46,479	0.00%
2019/05/08	4	34.25	10	35.44	35.60	-6	46,563	-0.01%
2019/05/07	14	34.73	18	34.53	34.55	-4	46,466	-0.01%
2019/05/06	33	32.67	26	32.70	33.05	7	46,278	0.02%
2019/05/03	4	34.95	5	34.84	34.80	-1	46,117	0.00%
2019/05/02	3	34.13	0	0.00	34.40	3	46,079	0.01%
2019/04/30	204	33.30	206	34.19	34.45	-2	46,322	0.00%	大買/大賣/
2019/04/29	7	32.86	3	32.83	32.50	4	45,976	0.01%
2019/04/26	10	36.54	6	36.30	36.05	4	45,347	0.01%
2019/04/25	7	37.68	2	37.80	37.95	5	44,961	0.01%
2019/04/24	100	37.18	110	37.93	37.95	-10	44,559	-0.02%	大賣/
2019/04/23	15	36.38	9	36.68	36.25	6	44,060	0.01%
2019/04/22	7	37.65	0.7	37.60	37.60	6.3	44,178	0.01%
2019/04/19	42	38.35	42	37.62	37.60	0	44,972	0.00%
2019/04/18	1	38.55	4	37.55	37.00	-3	44,786	-0.01%
2019/04/17	3	38.10	2	37.80	37.55	1	46,337	0.00%
2019/04/16	16	38.02	17	38.35	37.25	-1	46,299	0.00%
2019/04/15	2	36.85	0.6	37.00	37.10	1.4	46,543	0.00%
2019/04/12	504.4	37.15	506	36.44	36.70	-1.6	47,031	0.00%	大買/大賣/
2019/04/11	8	36.91	7	36.75	36.25	1	47,585	0.00%
2019/04/10	8	37.26	7	36.94	36.00	1	47,233	0.00%
2019/04/09	10	37.22	12.5	37.63	36.35	-2.5	46,493	-0.01%
2019/04/08	108	36.94	108	38.07	39.25	0	46,201	0.00%	大買/大賣/
2019/04/03	399	33.66	419	35.55	36.05	-20	44,730	-0.04%	大買/大賣/
2019/04/02	522	32.30	511	32.68	32.95	11	43,720	0.03%	大買/大賣/
2019/04/01	304	31.99	334	31.54	32.30	-30	43,301	-0.07%	大買/大賣/
2019/03/29	505	29.99	505	29.72	29.60	0	41,989	0.00%	大買/大賣/
2019/03/28	5	29.60	6	29.90	29.90	-1	41,685	0.00%
2019/03/27	201	29.25	215	29.49	29.65	-14	42,032	-0.03%	大買/大賣/
2019/03/26	743	30.78	721	28.72	28.80	22	42,145	0.05%	大買/大賣/
2019/03/25	1	29.30	13	29.74	30.30	-12	41,759	-0.03%
2019/03/22	5.5	29.76	8	30.03	29.85	-2.6	42,580	-0.01%
2019/03/21	29	30.05	40	30.04	30.15	-11	43,142	-0.03%
2019/03/20	709	28.27	715.5	29.89	29.20	-6.5	43,479	-0.01%	大買/大賣/
2019/03/19	739.5	28.27	724	27.85	27.80	15.5	43,091	0.04%	大買/大賣/
2019/03/18	45	27.01	55	27.55	28.45	-10	43,621	-0.02%
2019/03/15	6	25.94	4	26.18	25.90	2	44,889	0.00%
2019/03/14	5	25.20	2	25.38	25.45	3	45,411	0.01%
2019/03/13	0	0.00	50	25.12	24.90	-50	45,916	-0.11%
2019/03/12	4	24.90	58	24.79	24.80	-54	46,127	-0.12%
2019/03/11	6	24.43	0	0.00	24.40	6	46,637	0.01%
2019/03/08	1	24.60	0	0.00	24.90	1	47,477	0.00%
2019/03/07	28	25.16	35	25.38	25.25	-7	48,383	-0.01%
2019/03/06	13	24.60	12	24.75	24.65	1	48,546	0.00%
2019/03/05	59	24.93	37	24.62	24.60	22	48,447	0.05%
2019/03/04	105	24.89	6	25.21	26.25	99	48,144	0.21%	大買/
2019/02/27	0	0.00	2	24.30	24.10	-2	47,438	0.00%
2019/02/26	11	24.68	2	24.98	24.25	9	47,534	0.02%
2019/02/25	3	23.63	16	24.08	24.55	-13	47,565	-0.03%
2019/02/22	3	23.45	0	0.00	23.15	3	47,565	0.01%
2019/02/21	1	23.30	0	0.00	23.45	1	47,940	0.00%
2019/02/20	6	23.64	1	23.60	23.45	5	48,306	0.01%
2019/02/19	10	23.70	0	0.00	23.90	10	49,978	0.02%
2019/02/18	7	24.51	5	24.10	23.70	2	51,142	0.00%
2019/02/15	0	0.00	1	23.70	24.20	-1	51,091	0.00%
2019/02/14	0	0.00	2	24.43	24.20	-2	51,262	0.00%
2019/02/13	11	23.71	25	24.17	24.10	-14	51,254	-0.03%
2019/02/12	26	23.62	31	23.71	23.50	-5	50,880	-0.01%
2019/02/11	2	23.35	19	23.25	23.25	-17	50,453	-0.03%
2019/01/30	28	22.84	22	22.81	22.50	6	50,157	0.01%
2019/01/29	14	22.72	26	22.78	22.85	-12	49,844	-0.02%
2019/01/28	25	22.26	30	22.60	22.35	-5	49,256	-0.01%
2019/01/25	0	0.00	24	21.78	21.70	-24	48,865	-0.05%
2019/01/24	26	21.47	29	21.69	21.60	-3	48,687	-0.01%
2019/01/23	16	21.03	24	21.30	21.15	-8	48,309	-0.02%
2019/01/22	55	21.28	14	21.23	21.35	41	48,270	0.08%
2019/01/21	0	0.00	1	22.50	22.10	-1	48,107	0.00%
2019/01/18	0	0.00	40	21.99	22.15	-40	47,932	-0.08%
2019/01/17	6	21.58	7	21.74	21.45	-1	47,527	0.00%
2019/01/16	10	21.53	20	21.32	21.55	-10	47,486	-0.02%
2019/01/15	28	21.18	20	21.26	21.10	8	47,224	0.02%
2019/01/14	56	21.02	26	21.27	21.05	30	47,003	0.06%
2019/01/11	43	21.83	26	21.73	21.20	17	46,587	0.04%
2019/01/10	8	22.11	5	22.15	22.10	3	45,563	0.01%
2019/01/09	64	22.80	11	23.67	22.05	53	45,111	0.12%
2019/01/08	5	24.25	7	24.19	24.45	-2	43,553	0.00%
2019/01/07	12	24.72	14	24.59	24.10	-2	43,384	0.00%
2019/01/04	20	24.03	19	24.11	23.90	1	42,886	0.00%
2019/01/03	19	23.48	42	23.61	24.20	-23	42,612	-0.05%
2019/01/02	16	22.77	31	22.92	23.10	-15	42,096	-0.04%
2018/12/28	18	22.52	5	22.30	22.30	13	41,712	0.03%
2018/12/27	20	22.51	47	22.70	23.20	-27	41,775	-0.06%
2018/12/26	17	21.97	2	21.35	21.20	15	40,818	0.04%
2018/12/25	28	22.31	18	22.28	22.05	10	40,503	0.02%
2018/12/24	6	23.20	17	23.03	23.45	-11	40,305	-0.03%
2018/12/22	16	22.49	11	22.69	22.60	5	40,166	0.01%
2018/12/21	26	22.94	16	22.71	22.90	10	40,995	0.02%
2018/12/20	21	22.44	32	22.75	22.95	-11	40,686	-0.03%
2018/12/19	22	23.04	17	22.87	22.25	5	40,167	0.01%
2018/12/18	13	22.65	21	22.85	23.10	-8	40,020	-0.02%
2018/12/17	18	22.81	18	23.05	22.45	0	39,933	0.00%
2018/12/14	7	23.14	10	22.87	22.60	-3	39,015	-0.01%
2018/12/13	14	23.27	0	0.00	22.95	14	38,567	0.04%
2018/12/12	16	24.53	22	24.51	24.20	-6	38,480	-0.02%
2018/12/11	16	24.79	8	24.58	24.65	8	39,611	0.02%
2018/12/10	14	24.33	18	23.78	24.45	-4	39,067	-0.01%
2018/12/07	6	21.89	65	22.32	23.35	-59	37,090	-0.16%
2018/12/06	53	21.50	17	21.98	21.25	36	36,201	0.10%
2018/12/05	8	22.22	16	22.57	22.90	-8	35,368	-0.02%
2018/12/04	17	22.79	11	22.55	22.55	6	35,143	0.02%
2018/12/03	20	22.48	14	22.78	22.75	6	34,558	0.02%
2018/11/30	6	20.36	20	21.41	21.15	-14	33,688	-0.04%
2018/11/29	24	20.26	28	20.35	20.00	-4	32,619	-0.01%
2018/11/28	8	19.86	20	19.95	19.95	-12	32,253	-0.04%
2018/11/27	7	19.10	16	19.52	20.00	-9	32,012	-0.03%
2018/11/26	13	18.83	17	18.67	18.75	-4	31,484	-0.01%
2018/11/23	17	18.87	7	18.71	18.70	10	31,339	0.03%
2018/11/22	12	19.25	8	19.29	18.65	4	31,097	0.01%
2018/11/21	6	20.01	16	19.94	20.05	-10	30,694	-0.03%
2018/11/20	8	19.73	8	19.87	19.95	0	30,241	0.00%
2018/11/19	11	19.83	11	19.75	19.80	0	30,093	0.00%
2018/11/16	39	19.41	44	19.66	19.65	-5	30,298	-0.02%
2018/11/15	4	17.70	16	18.32	18.70	-12	28,350	-0.04%
2018/11/14	6	16.82	2	16.78	17.00	4	26,927	0.01%
2018/11/13	11	16.41	12	16.55	16.85	-1	26,700	0.00%
2018/11/12	2	16.90	44	16.43	16.70	-42	26,521	-0.16%
2018/11/09	6	16.08	16	16.20	16.15	-10	26,558	-0.04%
2018/11/08	8	16.27	9	15.82	15.80	-1	26,801	0.00%
2018/11/07	44	16.04	0	0.00	16.10	44	27,035	0.16%
2018/11/06	3	15.95	1	16.10	15.45	2	27,593	0.01%
2018/11/02	10	15.80	11	15.94	15.60	-1	28,102	0.00%
2018/11/01	1	15.50	3	15.52	15.60	-2	27,894	-0.01%
2018/10/31	3	15.00	4	15.16	15.05	-1	27,747	0.00%
2018/10/30	7	14.74	4	14.43	14.65	3	27,564	0.01%
2018/10/29	2	15.20	0	0.00	14.60	2	27,263	0.01%
2018/10/26	0	0.00	2	16.05	15.90	-2	26,957	-0.01%
2018/10/25	9	15.98	3	15.95	16.00	6	26,810	0.02%
2018/10/24	2	16.48	3	16.47	16.45	-1	26,656	0.00%
2018/10/23	3	16.20	56	16.10	16.00	-53	26,467	-0.20%
2018/10/19	6	15.94	4	16.14	16.20	2	26,532	0.01%
2018/10/18	0	0.00	2	16.55	16.60	-2	26,337	-0.01%
2018/10/17	0	0.00	3	16.20	16.05	-3	26,163	-0.01%
2018/10/16	71	16.41	5	15.90	15.85	66	25,958	0.25%
2018/10/12	4	15.98	5	16.25	16.45	-1	25,490	0.00%
2018/10/11	2	15.90	2	15.85	15.80	0	25,153	0.00%
2018/10/09	11	18.06	8	18.13	17.55	3	24,461	0.01%
2018/10/08	10	18.98	3	18.75	19.20	7	23,636	0.03%
2018/10/05	13	19.31	18	18.99	18.65	-5	23,400	-0.02%
2018/10/04	8	19.15	2	19.30	19.15	6	22,736	0.03%
2018/10/03	4	19.50	4	19.75	19.50	0	22,549	0.00%
2018/10/02	24	19.61	19	19.71	19.55	5	22,337	0.02%
2018/10/01	11	20.14	7	20.10	20.15	4	21,979	0.02%
2018/09/28	10	20.10	54	20.33	20.05	-44	21,947	-0.20%
2018/09/27	41	19.79	40	19.54	19.55	1	21,033	0.00%
2018/09/26	21	20.05	1	20.05	20.00	20	20,762	0.10%
2018/09/25	5	19.25	20	19.80	20.30	-15	20,528	-0.07%
2018/09/21	33	18.91	24	19.02	19.10	9	19,851	0.05%
2018/09/20	5	20.00	7	19.91	19.75	-2	18,981	-0.01%
2018/09/19	21	20.15	19	19.93	19.70	2	18,655	0.01%
2018/09/18	23	19.78	18	19.84	19.85	5	18,040	0.03%
2018/09/17	32	19.96	47	20.14	20.05	-15	17,160	-0.09%
2018/09/14	20	18.30	47	18.81	19.00	-27	14,851	-0.18%
2018/09/13	13	18.27	52	18.25	18.15	-39	14,092	-0.28%
2018/09/12	0	0.00	10	17.98	18.15	-10	13,716	-0.07%
2018/09/11	5	17.30	6	17.66	17.70	-1	13,564	-0.01%
2018/09/10	35	17.33	80	17.27	16.90	-45	13,926	-0.32%
2018/09/07	6	17.81	3	17.60	17.60	3	15,843	0.02%
2018/09/06	31	18.30	5	18.05	18.00	26	16,187	0.16%
2018/09/05	40	18.25	4	18.23	18.20	36	16,433	0.22%
2018/09/04	21	18.23	4	18.30	18.10	17	16,252	0.10%
2018/09/03	3	17.77	6	17.88	17.75	-3	15,655	-0.02%
2018/08/31	7	17.61	4	17.63	17.60	3	15,537	0.02%
2018/08/30	8	17.83	0	0.00	17.80	8	15,546	0.05%
2018/08/28	1	18.10	1	18.20	18.00	0	15,641	0.00%
2018/08/27	1	17.85	0	0.00	17.95	1	15,741	0.01%
2018/08/24	3	17.82	0	0.00	18.00	3	15,638	0.02%
2018/08/23	1	17.90	8	17.99	18.20	-7	15,332	-0.05%
2018/08/22	1	17.10	0	0.00	17.20	1	14,617	0.01%
2018/08/21	1	17.10	0	0.00	17.15	1	14,688	0.01%
2018/08/20	0	0.00	1	17.25	17.00	-1	14,688	-0.01%
2018/08/17	45	17.89	3	17.80	17.60	42	14,521	0.29%
2018/08/16	1	17.75	4	17.85	17.85	-3	14,172	-0.02%
2018/08/15	2	17.45	8	17.60	17.25	-6	13,676	-0.04%
2018/08/14	12	17.39	23	17.36	17.40	-11	13,305	-0.08%
2018/08/13	0	0.00	4	17.30	17.10	-4	13,070	-0.03%
2018/08/09	1	16.95	13	16.79	17.00	-12	12,170	-0.10%
2018/08/02	2	16.05	0	0.00	15.95	2	12,278	0.02%
2018/08/01	1	16.35	0	0.00	16.35	1	12,262	0.01%
2018/07/30	5	16.25	0	0.00	16.40	5	12,401	0.04%
2018/07/23	0	0.00	2	16.20	16.40	-2	12,732	-0.02%
2018/07/18	0	0.00	4	16.38	16.35	-4	13,360	-0.03%
2018/07/12	0	0.00	2	15.95	16.10	-2	13,823	-0.01%
2018/07/10	10	16.00	11	15.95	15.95	-1	13,873	-0.01%
2018/07/09	1	15.50	1	15.70	15.50	0	13,935	0.00%
2018/07/06	1	15.40	1	15.55	15.40	0	14,054	0.00%
2018/07/04	1	15.60	2	15.93	15.85	-1	13,881	-0.01%
2018/07/02	3	16.28	1	16.40	16.20	2	13,791	0.01%
2018/06/29	5	16.30	6	16.34	16.30	-1	13,797	-0.01%
2018/06/27	1	16.45	0	0.00	16.20	1	13,772	0.01%
2018/06/26	0	0.00	2	16.40	16.40	-2	13,846	-0.01%
2018/06/22	2	17.03	2	16.95	16.90	0	14,169	0.00%
2018/06/21	1	17.15	4	17.21	17.10	-3	14,225	-0.02%
2018/06/20	2	17.35	1	17.30	17.20	1	14,345	0.01%
2018/06/19	8	17.75	5	17.87	17.40	3	14,405	0.02%
2018/06/15	77	18.47	31	18.86	17.70	46	14,212	0.32%
2018/06/14	2	17.50	10	17.30	17.70	-8	12,301	-0.07%
2018/06/13	13	17.22	13	17.33	17.15	0	12,135	0.00%
2018/06/12	11	17.06	10	17.30	17.05	1	11,916	0.01%
2018/06/11	11	17.10	0	0.00	17.10	11	12,169	0.09%
2018/06/07	0	0.00	4	17.20	17.10	-4	12,593	-0.03%
2018/06/06	0	0.00	6	17.33	17.25	-6	12,775	-0.05%
2018/06/05	14	17.36	0	0.00	17.25	14	12,917	0.11%
2018/06/04	43	17.55	59	17.21	17.60	-16	13,377	-0.12%
2018/06/01	24	16.80	24	16.88	16.80	0	13,253	0.00%
2018/05/31	25	16.93	25	17.06	16.80	0	13,361	0.00%
2018/05/30	29	16.85	24	16.95	16.80	5	13,572	0.04%
2018/05/29	20	17.05	0	0.00	17.05	20	13,743	0.15%
2018/05/28	3	17.30	0	0.00	17.40	3	14,087	0.02%
2018/05/25	0	0.00	3	17.25	17.20	-3	14,339	-0.02%
2018/05/23	3	17.40	1	17.40	17.40	2	15,030	0.01%
2018/05/17	0	0.00	1	17.55	17.50	-1	17,382	-0.01%
2018/05/16	0	0.00	1	17.55	17.50	-1	17,687	-0.01%
2018/05/15	18	17.50	22	17.35	17.35	-4	18,190	-0.02%
2018/05/14	4	17.26	46	17.33	17.15	-42	19,184	-0.22%
2018/05/09	0	0.00	1	17.45	17.15	-1	21,965	0.00%
2018/05/08	4	17.15	4	17.05	17.20	0	24,181	0.00%
2018/05/07	0	0.00	11	16.97	16.85	-11	25,602	-0.04%
2018/05/04	15	16.85	0	0.00	16.75	15	27,077	0.06%
2018/05/03	5	17.15	0	0.00	17.25	5	28,152	0.02%
2018/04/30	2	17.00	0	0.00	16.80	2	29,843	0.01%
2018/04/26	5	17.10	5	16.80	16.60	0	30,253	0.00%
2018/04/25	17	16.36	22	16.42	16.80	-5	30,650	-0.02%
2018/04/20	4	18.16	1	18.20	18.25	3	31,439	0.01%
2018/04/19	10	18.50	230	18.25	18.20	-220	31,528	-0.70%	大賣/鉅額交易
2018/04/18	5	18.60	7	18.11	18.05	-2	31,638	-0.01%
2018/04/16	0	0.00	1	18.50	18.35	-1	31,826	0.00%
2018/04/13	10	18.89	8	18.86	18.75	2	32,570	0.01%
2018/04/12	0	0.00	1	18.70	18.65	-1	32,799	0.00%
2018/04/11	1	18.00	0	0.00	18.00	1	32,798	0.00%
2018/04/10	1	18.10	1	18.10	18.10	0	32,831	0.00%
2018/04/09	1	18.25	15	18.20	18.15	-14	32,971	-0.04%
2018/04/02	13	18.95	11	18.85	18.75	2	33,166	0.01%
2018/03/29	13	19.09	39	19.01	18.85	-26	33,733	-0.08%
2018/03/28	122	19.39	11	19.41	19.20	111	33,833	0.33%	大買/鉅額交易
2018/03/27	6	19.28	14	19.45	19.65	-8	33,767	-0.02%
2018/03/26	5	18.98	6	18.97	18.90	-1	33,654	0.00%
2018/03/23	5	18.45	0	0.00	18.70	5	33,972	0.01%
2018/03/22	19	19.49	0	0.00	19.20	19	34,072	0.06%
2018/03/21	17	20.06	18	19.94	19.95	-1	34,411	0.00%
2018/03/19	10	20.10	23	19.92	19.80	-13	34,878	-0.04%
2018/03/16	24	20.00	16	20.00	19.75	8	35,823	0.02%
2018/03/15	2	20.15	24	20.17	20.05	-22	36,500	-0.06%
2018/03/14	1	19.85	0	0.00	19.85	1	36,260	0.00%
2018/03/13	23	20.12	4	20.20	20.15	19	36,428	0.05%
2018/03/12	15	19.99	11	19.90	19.85	4	36,767	0.01%
2018/03/09	4	19.95	19	19.62	19.55	-15	36,757	-0.04%
2018/03/08	124	19.71	24	19.55	19.80	100	36,560	0.27%	大買/
2018/03/07	15	19.10	4	19.05	19.10	11	35,992	0.03%
2018/03/06	5	19.20	9	19.27	19.25	-4	35,838	-0.01%
2018/03/05	29	19.04	12	19.69	18.80	17	35,853	0.05%
2018/03/02	14	19.64	5	19.79	19.55	9	35,579	0.03%
2018/03/01	3	20.20	7	20.40	20.15	-4	35,353	-0.01%
2018/02/27	7	19.85	2	20.10	20.20	5	34,992	0.01%
2018/02/26	4	19.93	54	20.10	19.90	-50	34,738	-0.14%
2018/02/23	11	20.60	13	20.37	20.20	-2	34,638	-0.01%
2018/02/22	40	20.54	14	20.29	20.60	26	34,304	0.08%
2018/02/21	0	0.00	14	19.33	19.90	-14	33,667	-0.04%
2018/02/12	88	19.46	48	19.13	18.50	40	33,096	0.12%
2018/02/09	33	17.80	15	18.52	19.00	18	32,711	0.06%
2018/02/08	15	19.06	38	18.93	18.70	-23	32,221	-0.07%
2018/02/07	12	19.64	21	19.80	19.35	-9	31,995	-0.03%
2018/02/06	32	19.33	11	19.33	19.05	21	31,452	0.07%
2018/02/05	39	20.95	16	20.76	21.00	23	30,419	0.08%
2018/02/02	27	20.90	72	21.06	20.90	-45	29,702	-0.15%
2018/02/01	37	21.24	30	21.28	21.10	7	28,889	0.02%
2018/01/31	146	20.47	95	20.78	21.20	51	28,550	0.18%	大買/
2018/01/30	13	20.15	128	20.08	19.60	-115	26,485	-0.43%	大賣/鉅額交易
2018/01/29	108	19.26	35	19.31	19.80	73	25,279	0.29%	大買/
2018/01/26	33	18.85	169	18.72	18.55	-136	24,190	-0.56%	大賣/鉅額交易
2018/01/25	150	18.20	27	18.04	18.60	123	23,074	0.53%	大買/鉅額交易
2018/01/24	13	17.30	6	17.65	17.30	7	21,455	0.03%
2018/01/23	5	17.40	7	17.57	17.70	-2	21,151	-0.01%
2018/01/22	21	17.41	0	0.00	17.15	21	20,782	0.10%
2018/01/19	28	18.09	0	0.00	17.85	28	20,467	0.14%
2018/01/18	1	18.10	2	18.05	17.85	-1	19,948	-0.01%
2018/01/17	10	17.97	17	18.06	17.90	-7	19,607	-0.04%
2018/01/16	0	17.45	6	17.48	17.55	-6	18,760	-0.03%
2018/01/15	10.3	17.26	0	0.00	17.10	10.3	18,568	0.06%
2018/01/12	8	17.49	13	17.57	17.50	-5	18,286	-0.03%
2018/01/11	2	17.30	10	17.18	17.30	-8	17,938	-0.04%
2018/01/10	4	16.95	0	0.00	16.85	4	17,791	0.02%
2018/01/09	50	17.55	42	17.41	17.30	8	17,540	0.05%
2018/01/08	20	17.20	27	17.14	17.15	-7	16,729	-0.04%
2018/01/05	0	0.00	6	16.80	16.90	-6	16,330	-0.04%
2018/01/04	4	16.55	2	16.60	16.65	2	16,125	0.01%
2018/01/03	2	16.75	2	17.10	16.60	0	16,023	0.00%
2018/01/02	2	16.70	20	16.59	16.80	-18	15,821	-0.11%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－18天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－21天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－22天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元富-中原券商分點個股進出
元富-中原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-中原 券商分點個股進出 元富-中原 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-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析