欣興 (3037)-元富-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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	1	189.50	14.3	188.56	189.00	-13.3	17,053	-0.08%
2024/05/07	21.1	184.79	16.1	181.01	182.00	5	16,965	0.03%
2024/05/06	3	182.17	6	182.92	184.00	-3	17,182	-0.02%
2024/05/03	4.1	179.34	2	176.75	176.00	2.1	17,232	0.01%
2024/05/02	4.4	179.43	6	181.00	178.00	-1.6	17,587	-0.01%
2024/04/30	7	184.71	10	184.50	182.00	-3	17,726	-0.02%
2024/04/29	0.1	183.93	1	184.00	184.00	-0.9	17,823	-0.01%
2024/04/26	8	184.38	11	180.68	182.50	-3	18,070	-0.02%
2024/04/25	12	190.71	6.2	187.29	184.00	5.8	18,192	0.03%
2024/04/24	1	185.50	7	184.93	187.00	-6	17,703	-0.03%
2024/04/23	1.1	171.02	2	170.00	170.00	-1	17,511	-0.01%
2024/04/22	4	168.38	1	167.50	167.50	3	17,483	0.02%
2024/04/19	12.3	171.34	0	0.00	170.00	12.3	17,462	0.07%
2024/04/18	1.1	178.53	0	0.00	178.50	1.1	17,256	0.01%
2024/04/17	14.2	177.14	0	0.00	179.00	14.2	17,275	0.08%
2024/04/16	9.4	178.35	13	178.35	177.00	-3.7	17,189	-0.02%
2024/04/15	7.4	184.54	4.5	182.89	182.50	2.9	17,092	0.02%
2024/04/12	0.3	193.00	1	194.00	194.00	-0.7	16,828	0.00%
2024/04/11	0.5	192.00	5	192.00	192.50	-4.5	16,964	-0.03%
2024/04/10	4.1	193.11	1	192.50	191.50	3.1	17,078	0.02%
2024/04/09	4.1	196.05	1	194.50	193.50	3.1	17,147	0.02%
2024/04/08	0	199.00	5.7	198.54	199.00	-5.7	17,073	-0.03%
2024/04/03	0	0.00	9	191.06	192.00	-9	16,814	-0.05%
2024/04/01	26	193.54	25	196.00	193.00	1	16,727	0.01%
2024/03/29	1	193.00	5	193.40	191.00	-4	16,622	-0.02%
2024/03/28	0.1	190.14	1	189.50	190.00	-0.9	16,502	-0.01%
2024/03/27	1	189.00	3	189.51	191.50	-2	16,503	-0.01%
2024/03/26	32.4	194.02	8.4	193.07	190.00	24	16,579	0.14%
2024/03/25	3.6	198.06	4	198.13	198.00	-0.4	16,372	0.00%
2024/03/22	3	197.17	6.2	198.38	200.00	-3.2	16,352	-0.02%
2024/03/21	8.1	201.42	9.2	200.22	200.00	-1.2	16,283	-0.01%
2024/03/20	4.1	195.37	16	196.75	196.50	-11.9	16,104	-0.07%
2024/03/19	17.5	192.51	58.7	192.52	192.50	-41.2	15,743	-0.26%
2024/03/18	6.5	184.60	29.1	185.55	187.00	-22.6	15,167	-0.15%
2024/03/15	6.2	174.68	12	173.92	172.00	-5.8	14,782	-0.04%
2024/03/14	6	178.92	2	179.50	177.50	4	14,960	0.03%
2024/03/13	3.1	180.45	1	181.00	177.50	2.1	14,974	0.01%
2024/03/12	1.5	180.84	2.1	181.71	182.00	-0.6	14,884	0.00%
2024/03/11	0	0.00	0.1	176.00	177.00	-0.1	14,746	0.00%
2024/03/08	0	172.50	2	172.25	173.50	-2	14,819	-0.01%
2024/03/07	3.3	173.29	3.5	175.00	172.50	-0.2	14,725	0.00%
2024/03/06	4.3	174.18	2	175.25	174.00	2.3	14,683	0.02%
2024/03/04	0.1	180.00	1.1	181.47	180.50	-1	14,948	-0.01%
2024/03/01	0.4	179.38	0.1	178.50	178.00	0.3	15,050	0.00%
2024/02/29	0.1	175.70	5	174.20	179.50	-4.9	14,991	-0.03%
2024/02/27	16.7	183.33	26.1	180.56	179.00	-9.4	14,636	-0.06%
2024/02/26	7.2	192.32	40.3	195.07	196.00	-33.1	13,782	-0.24%
2024/02/23	3.1	188.32	3.9	189.73	188.00	-0.8	13,574	-0.01%
2024/02/22	3	188.49	7	188.57	189.00	-4	13,899	-0.03%
2024/02/21	3	189.17	1	191.50	189.50	2	13,926	0.01%
2024/02/20	16	191.56	11	190.36	190.50	5	13,945	0.04%
2024/02/19	8.6	188.68	37.1	189.47	192.50	-28.5	13,727	-0.21%
2024/02/16	0	0.00	7.3	181.08	182.00	-7.3	13,206	-0.06%
2024/02/15	0.1	178.00	0	0.00	180.50	0.1	13,208	0.00%
2024/02/05	0.6	176.67	3	176.67	176.50	-2.4	13,201	-0.02%
2024/02/02	0.1	178.50	4	179.75	180.00	-3.9	13,273	-0.03%
2024/02/01	0	0.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	0	0.00	2.1	175.55	176.00	-2.1	13,263	-0.02%
2024/01/30	0	0.00	4	178.75	178.00	-4	13,303	-0.03%
2024/01/29	5	177.50	15.7	177.28	178.00	-10.7	13,226	-0.08%
2024/01/26	5.5	173.00	4	171.63	171.50	1.5	13,187	0.01%
2024/01/25	1	175.50	14	174.36	175.50	-13	13,195	-0.10%
2024/01/24	4.2	170.07	1	169.00	169.50	3.2	12,861	0.02%
2024/01/23	3.3	173.02	1	173.00	174.50	2.3	12,765	0.02%
2024/01/22	1	173.00	6	173.50	175.00	-5	12,782	-0.04%
2024/01/19	5	165.50	7	166.79	169.50	-2	12,792	-0.02%
2024/01/18	2.2	157.72	0	0.00	157.00	2.2	12,858	0.02%
2024/01/17	4	159.63	0	0.00	158.50	4	12,936	0.03%
2024/01/16	6	162.42	4	162.00	162.00	2	13,170	0.02%
2024/01/15	0.2	159.33	0	0.00	159.50	0.2	13,188	0.00%
2024/01/12	3.1	159.69	1	159.00	159.00	2.1	13,212	0.02%
2024/01/11	3.1	161.00	0	0.00	160.50	3.1	13,277	0.02%
2024/01/10	0.2	162.00	0	0.00	162.50	0.2	13,469	0.00%
2024/01/09	2	162.75	1	162.50	162.50	1	13,506	0.01%
2024/01/08	3	161.67	1	163.00	161.00	2	13,686	0.01%
2024/01/05	3.2	162.28	3	162.83	160.00	0.2	13,824	0.00%
2024/01/04	8.1	166.53	1	166.50	164.50	7.1	13,724	0.05%
2024/01/03	3.3	169.14	0.1	171.00	170.00	3.2	13,823	0.02%
2024/01/02	4.1	172.51	0	0.00	173.00	4.1	13,782	0.03%
2023/12/29	1	175.50	7	176.00	176.00	-6	13,827	-0.04%
2023/12/28	0.1	177.00	1	176.00	175.50	-0.9	13,892	-0.01%
2023/12/27	0	0.00	8	178.00	178.00	-8	13,959	-0.06%
2023/12/26	5	178.00	0	0.00	177.50	5	14,136	0.04%
2023/12/25	0	0.00	1	176.00	175.00	-1	14,217	-0.01%
2023/12/22	1	177.00	3	177.00	175.00	-2	14,389	-0.01%
2023/12/21	0	0.00	2.5	177.71	179.00	-2.5	14,380	-0.02%
2023/12/20	3	173.84	0	0.00	173.00	3	14,324	0.02%
2023/12/19	3	174.33	2	174.50	174.50	1	14,450	0.01%
2023/12/18	0	0.00	1	180.00	176.00	-1	14,520	-0.01%
2023/12/15	2.2	181.45	2.4	181.98	182.00	-0.2	14,636	0.00%
2023/12/14	8	177.50	10.5	178.81	180.50	-2.5	14,685	-0.02%
2023/12/13	2	176.25	5	176.00	177.00	-3	14,720	-0.02%
2023/12/12	2.2	177.68	0	0.00	176.00	2.2	15,164	0.01%
2023/12/11	1	179.00	24.2	179.41	178.00	-23.2	15,193	-0.15%
2023/12/08	3.2	174.72	6	174.08	174.50	-2.8	14,950	-0.02%
2023/12/07	1.1	171.33	0	0.00	168.50	1.1	15,016	0.01%
2023/12/06	15	171.70	7.2	170.40	170.00	7.8	15,083	0.05%
2023/12/05	1	172.98	0	0.00	171.50	1	15,110	0.01%
2023/12/04	0.1	175.00	2	177.00	177.00	-1.9	14,993	-0.01%
2023/12/01	1	174.51	1	177.44	176.00	0	14,991	0.00%
2023/11/30	1	175.00	21.7	175.02	177.00	-20.7	14,954	-0.14%
2023/11/29	2.3	173.07	11	174.05	175.00	-8.7	14,807	-0.06%
2023/11/28	12	167.29	1	169.00	170.00	11	14,628	0.08%
2023/11/27	0.1	167.00	5	165.50	164.50	-4.9	14,593	-0.03%
2023/11/24	1	167.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	0	0.00	4	168.00	168.00	-4	15,109	-0.03%
2023/11/22	4	168.25	8.2	169.95	171.00	-4.2	15,101	-0.03%
2023/11/21	5.2	168.28	24.4	168.16	168.50	-19.2	15,184	-0.13%
2023/11/20	3	162.00	2	161.25	160.00	1	15,423	0.01%
2023/11/17	8	158.25	5	157.80	159.00	3	15,336	0.02%
2023/11/15	1.1	154.18	4.1	156.36	154.50	-3	15,352	-0.02%
2023/11/14	8.1	154.93	6	153.00	153.00	2.1	15,321	0.01%
2023/11/13	13	155.77	7	156.14	156.00	6	15,446	0.04%
2023/11/10	36	150.51	35	151.50	151.00	1	15,571	0.01%
2023/11/09	0.1	153.50	6	154.50	154.50	-5.9	15,603	-0.04%
2023/11/08	1	153.50	7	154.57	154.50	-6	15,739	-0.04%
2023/11/07	2	156.00	0	0.00	153.50	2	15,824	0.01%
2023/11/06	4.1	156.50	3	156.67	158.00	1.1	16,019	0.01%
2023/11/03	5.1	154.31	10	154.80	155.50	-4.9	16,388	-0.03%
2023/11/02	8	148.50	22	149.89	151.00	-14	16,370	-0.09%
2023/11/01	5	144.00	2	144.75	144.50	3	16,377	0.02%
2023/10/31	11	145.23	5	144.60	143.00	6	16,639	0.04%
2023/10/30	17	146.15	10	146.65	145.50	7	17,143	0.04%
2023/10/27	10	148.60	1	149.49	147.00	9	17,194	0.05%
2023/10/26	20	151.47	19	149.50	149.00	1	17,353	0.01%
2023/10/25	2	157.75	6	158.67	157.00	-4	17,380	-0.02%
2023/10/24	48	155.17	61	155.35	157.00	-13	17,972	-0.07%
2023/10/23	1.1	158.58	0	0.00	158.50	1.1	18,580	0.01%
2023/10/20	3.1	157.50	3	157.83	161.00	0.1	19,659	0.00%
2023/10/19	4.5	159.39	1	159.01	160.00	3.5	20,246	0.02%
2023/10/18	14.2	161.57	1	162.50	160.00	13.2	20,714	0.06%
2023/10/17	1.1	166.56	2	169.25	166.50	-0.9	21,177	0.00%
2023/10/16	10.2	165.01	2.3	164.13	164.50	7.9	22,565	0.04%
2023/10/13	11.5	170.01	2.2	169.64	169.00	9.3	23,739	0.04%
2023/10/12	4.5	171.51	1	171.00	171.50	3.5	24,128	0.01%
2023/10/11	3.4	172.42	5	172.80	171.50	-1.7	24,906	-0.01%
2023/10/06	4.5	171.53	1	171.50	172.50	3.5	25,550	0.01%
2023/10/05	2	173.26	0	0.00	172.50	2	25,793	0.01%
2023/10/04	1.1	173.05	10	172.50	174.00	-8.9	25,809	-0.03%
2023/10/03	1	177.00	0.2	178.00	175.50	0.8	25,840	0.00%
2023/10/02	2	178.50	6.1	178.44	178.50	-4.1	26,042	-0.02%
2023/09/28	5.2	174.29	1	173.50	173.50	4.2	26,337	0.02%
2023/09/27	6.4	173.50	10	173.05	173.50	-3.6	26,484	-0.01%
2023/09/26	2.4	177.82	3	178.50	176.00	-0.6	26,457	0.00%
2023/09/25	9	178.39	5	179.30	178.50	4	26,596	0.02%
2023/09/22	12.1	177.21	5	177.60	181.00	7.1	26,579	0.03%
2023/09/21	16.6	180.65	1	182.00	180.50	15.6	26,499	0.06%
2023/09/20	27	188.02	24	183.83	183.50	3	26,558	0.01%
2023/09/19	6	187.92	9.5	186.98	188.50	-3.5	26,571	-0.01%
2023/09/18	14	185.00	2.2	189.45	184.50	11.8	26,467	0.04%
2023/09/15	5.2	191.06	11.3	189.94	190.50	-6.1	26,386	-0.02%
2023/09/14	1	186.00	0.1	186.00	186.00	0.9	26,171	0.00%
2023/09/13	0.1	182.50	0	0.00	181.50	0.1	26,200	0.00%
2023/09/12	5	185.00	2	185.25	185.00	3	26,428	0.01%
2023/09/11	14.1	181.59	22	180.73	179.50	-7.9	26,684	-0.03%
2023/09/08	0.1	181.50	1	183.00	181.00	-1	26,828	0.00%
2023/09/07	2	184.75	16.1	185.97	184.50	-14.1	27,295	-0.05%
2023/09/06	3	185.17	4	186.75	187.00	-1	27,500	0.00%
2023/09/05	1	186.00	0	0.00	186.50	1	27,786	0.00%
2023/09/04	15.1	183.04	33	184.50	185.00	-17.9	28,511	-0.06%
2023/09/01	22.1	182.80	4	182.75	182.00	18.1	28,870	0.06%
2023/08/31	5	183.60	2	186.00	185.50	3	29,026	0.01%
2023/08/30	24.1	183.77	21	185.95	184.00	3.1	29,139	0.01%
2023/08/29	15.1	182.27	22	182.73	184.00	-6.9	29,237	-0.02%
2023/08/28	34.1	179.54	15.1	176.81	176.00	19	29,112	0.07%
2023/08/25	49.1	182.55	10.1	180.46	179.50	39	29,448	0.13%
2023/08/24	2.1	182.45	42	187.46	189.00	-39.9	29,388	-0.14%
2023/08/23	17	175.18	3.2	176.01	177.00	13.8	29,334	0.05%
2023/08/22	12	173.67	13	174.35	176.00	-1	30,062	0.00%
2023/08/21	3.1	172.86	5	175.30	172.50	-1.9	31,063	-0.01%
2023/08/18	3.1	175.48	2	176.00	174.50	1.1	31,230	0.00%
2023/08/17	9	177.40	4	179.88	180.50	5	31,514	0.02%
2023/08/16	16	178.09	15.1	178.20	178.00	0.9	31,889	0.00%
2023/08/15	0.2	175.26	6	175.25	175.50	-5.8	31,957	-0.02%
2023/08/14	5.3	169.19	6	172.00	170.50	-0.7	32,426	0.00%
2023/08/11	7.1	175.66	3	175.17	174.50	4.1	32,885	0.01%
2023/08/10	12.2	179.21	6	177.42	177.00	6.2	33,081	0.02%
2023/08/09	11	184.95	25.3	185.83	184.00	-14.3	33,007	-0.04%
2023/08/08	3.1	178.49	1	179.50	178.50	2.1	32,919	0.01%
2023/08/07	9.2	179.07	1	176.50	182.00	8.2	33,012	0.02%
2023/08/04	6.9	177.17	2	176.75	177.50	4.9	33,076	0.01%
2023/08/02	32	182.88	9	182.61	180.00	23	33,196	0.07%
2023/08/01	3	185.67	2	186.00	186.00	1	33,560	0.00%
2023/07/31	19.2	187.63	8	186.44	184.50	11.2	33,969	0.03%
2023/07/28	41.3	190.17	30	189.80	191.00	11.2	33,919	0.03%
2023/07/27	37.4	192.00	17.5	191.00	190.50	19.9	33,959	0.06%
2023/07/26	53.5	199.38	32.1	201.38	197.50	21.4	33,805	0.06%
2023/07/25	18.6	200.00	28.3	201.56	195.50	-9.7	33,790	-0.03%
2023/07/24	26.1	198.59	20.7	199.49	199.50	5.4	32,927	0.02%
2023/07/21	28.4	190.53	3.1	190.65	190.50	25.3	32,768	0.08%
2023/07/20	28.3	198.91	3	199.50	196.50	25.3	32,526	0.08%
2023/07/19	39.1	201.38	67.7	203.64	203.00	-28.7	32,017	-0.09%
2023/07/18	16.1	195.58	55.2	195.08	200.00	-39.1	30,787	-0.13%
2023/07/17	26.2	183.45	7	186.36	182.00	19.2	29,625	0.06%
2023/07/14	5.2	183.63	59.7	185.61	187.00	-54.5	29,371	-0.19%
2023/07/13	7.5	174.04	58.4	173.23	175.50	-50.9	28,676	-0.18%
2023/07/12	12	170.38	10	171.00	171.00	2	27,913	0.01%
2023/07/11	7	169.21	1	169.50	169.00	6	27,712	0.02%
2023/07/10	11	168.46	1	171.00	167.00	10	27,827	0.04%
2023/07/07	15.3	169.69	4	170.25	170.00	11.3	27,843	0.04%
2023/07/06	32.4	171.79	3	170.83	169.00	29.4	27,676	0.11%
2023/07/05	18	180.61	2	180.00	178.00	16	27,240	0.06%
2023/07/04	6	178.50	10	179.20	180.00	-4	27,075	-0.01%
2023/07/03	6.1	178.52	5	179.20	179.50	1.1	27,204	0.00%
2023/06/30	8	174.31	2	174.50	176.00	6	27,500	0.02%
2023/06/29	6	174.08	1	175.00	174.00	5	28,041	0.02%
2023/06/28	0.4	174.20	0	0.00	173.00	0.4	28,063	0.00%
2023/06/27	6.2	176.78	6	177.42	177.00	0.2	28,482	0.00%
2023/06/26	10.3	181.53	3	181.83	180.00	7.3	28,569	0.03%
2023/06/21	1.2	186.50	3	187.50	187.00	-1.8	29,175	-0.01%
2023/06/20	20	186.10	25	187.34	188.50	-5	29,637	-0.02%
2023/06/19	16.3	188.97	26	187.10	185.50	-9.8	29,823	-0.03%
2023/06/16	8.1	188.22	15	187.33	189.50	-6.9	30,056	-0.02%
2023/06/15	2	185.50	22	184.39	186.50	-20	29,855	-0.07%
2023/06/14	10	179.35	8	180.38	180.50	2	29,629	0.01%
2023/06/13	8	177.56	38	178.95	180.00	-30	29,512	-0.10%
2023/06/12	25.5	171.75	6	172.50	172.50	19.5	29,054	0.07%
2023/06/09	14.3	168.19	12	168.92	171.50	2.3	28,957	0.01%
2023/06/08	33.9	169.72	13	168.81	167.00	20.9	28,788	0.07%
2023/06/07	19.1	174.90	12	175.88	176.00	7.1	28,229	0.03%
2023/06/06	47	178.56	18	177.11	177.00	29	28,025	0.10%
2023/06/05	1	181.00	8	183.00	181.00	-7	28,021	-0.02%
2023/06/02	44	182.25	28	182.48	182.00	16	27,967	0.06%
2023/06/01	2	181.00	1.1	181.45	181.00	1	27,935	0.00%
2023/05/31	21	180.36	1	182.00	180.50	20	28,316	0.07%
2023/05/30	7.1	179.79	6.5	179.16	180.00	0.5	28,128	0.00%
2023/05/29	14	182.71	5.3	182.86	182.50	8.7	28,229	0.03%
2023/05/26	10.1	187.68	12.7	187.56	185.50	-2.6	28,279	-0.01%
2023/05/25	14.1	177.34	25	179.38	180.50	-10.9	27,771	-0.04%
2023/05/24	3	165.83	4	167.00	167.50	-1	26,934	0.00%
2023/05/23	2	165.25	15	165.17	167.00	-13	26,869	-0.05%
2023/05/22	26.6	163.05	4	162.75	161.00	22.6	26,560	0.08%
2023/05/19	4	169.00	2	168.25	170.00	2	26,206	0.01%
2023/05/18	2	168.25	7	168.79	167.50	-5	26,351	-0.02%
2023/05/17	12.1	164.34	48.1	164.89	165.00	-36	26,099	-0.14%
2023/05/16	1	161.00	9.3	161.00	161.00	-8.3	25,638	-0.03%
2023/05/15	2	157.25	4	157.63	156.00	-2	25,354	-0.01%
2023/05/12	23	156.09	20	159.00	160.00	3	25,345	0.01%
2023/05/11	18	157.69	2	158.25	156.00	16	25,166	0.06%
2023/05/10	4	157.13	4	157.25	158.00	0	25,089	0.00%
2023/05/09	8	159.25	18	159.67	160.50	-10	25,096	-0.04%
2023/05/08	6.1	160.33	69.2	160.07	161.00	-63.1	25,088	-0.25%
2023/05/05	5.1	150.59	23.2	151.62	152.50	-18.1	24,541	-0.07%
2023/05/04	3	147.17	11	148.09	148.50	-8	24,440	-0.03%
2023/05/03	2.1	144.55	21	146.19	147.00	-19	24,546	-0.08%
2023/05/02	10	147.40	52	145.71	143.50	-42	24,416	-0.17%
2023/04/28	21	144.19	105.5	143.93	145.00	-84.5	24,457	-0.35%	大賣/
2023/04/27	10	136.35	6	137.50	136.50	4	23,763	0.02%
2023/04/26	9	137.89	12	138.29	139.00	-3	23,835	-0.01%
2023/04/25	11	137.27	4	136.63	135.00	7	23,701	0.03%
2023/04/24	0	0.00	3.2	138.00	139.50	-3.2	23,545	-0.01%
2023/04/21	3	136.67	10	137.10	136.50	-7	23,472	-0.03%
2023/04/20	8	135.44	4.3	135.30	135.50	3.7	23,368	0.02%
2023/04/19	24.2	134.13	20	134.90	132.50	4.2	23,543	0.02%
2023/04/18	17.1	137.59	1	138.50	136.50	16.1	23,617	0.07%
2023/04/17	3	138.67	1.5	138.00	139.00	1.5	23,761	0.01%
2023/04/14	3	139.67	0	0.00	139.00	3	23,949	0.01%
2023/04/13	10.2	139.75	1	141.00	139.50	9.2	23,954	0.04%
2023/04/12	13	141.73	0	0.00	142.00	13	23,932	0.05%
2023/04/11	6.1	143.91	5	144.50	143.00	1.1	23,978	0.00%
2023/04/10	0	0.00	3	143.83	144.50	-3	24,062	-0.01%
2023/04/07	5	144.50	0	0.00	144.50	5	24,146	0.02%
2023/04/06	21	143.67	4	144.50	144.00	17	24,192	0.07%
2023/03/31	5	149.10	12.1	148.43	147.50	-7.1	24,432	-0.03%
2023/03/30	6	147.50	42.1	146.85	147.50	-36.1	24,442	-0.15%
2023/03/29	7	140.64	3	141.33	140.50	4	24,829	0.02%
2023/03/28	28.6	139.91	10	140.75	138.50	18.6	25,628	0.07%
2023/03/27	17.4	145.78	3	146.50	145.50	14.4	25,225	0.06%
2023/03/24	20.1	149.87	28.1	148.79	148.00	-7.9	25,244	-0.03%
2023/03/23	18	143.64	56.3	142.95	146.00	-38.3	24,511	-0.16%
2023/03/22	41.3	141.06	14.1	141.35	140.00	27.2	24,185	0.11%
2023/03/21	12	138.67	20	138.35	138.50	-8	24,170	-0.03%
2023/03/20	0	0.00	1.5	135.37	135.50	-1.5	23,881	-0.01%
2023/03/17	1	132.50	5	132.70	134.00	-4	24,105	-0.02%
2023/03/16	10.1	129.50	0	0.00	129.50	10.1	24,434	0.04%
2023/03/15	0	132.75	2	132.00	131.00	-2	25,342	-0.01%
2023/03/14	44	131.50	1.1	131.05	130.50	42.9	25,725	0.17%
2023/03/13	1.1	129.55	1	132.00	133.50	0.1	26,381	0.00%
2023/03/10	6.4	132.57	4.1	132.00	131.50	2.3	26,488	0.01%
2023/03/09	1	135.50	1	137.50	136.00	0	27,683	0.00%
2023/03/08	1.1	136.91	4	137.25	137.00	-2.9	27,666	-0.01%
2023/03/07	8.1	135.94	7	136.22	136.50	1.1	27,869	0.00%
2023/03/06	4	138.25	15.2	138.60	138.50	-11.2	27,852	-0.04%
2023/03/03	24	137.02	46.2	137.36	136.50	-22.2	28,013	-0.08%
2023/03/02	19	133.74	29	130.74	134.00	-10	27,673	-0.04%
2023/03/01	11.1	130.04	10.7	127.24	131.50	0.4	27,695	0.00%
2023/02/24	32.3	129.20	15	129.10	128.00	17.3	27,536	0.06%
2023/02/23	14.1	133.83	11	134.05	134.00	3.1	27,064	0.01%
2023/02/22	24.2	134.42	2	134.50	133.50	22.2	27,349	0.08%
2023/02/21	5	136.60	9.5	137.53	137.50	-4.5	27,513	-0.02%
2023/02/20	3	137.00	3	137.33	136.50	0	27,910	0.00%
2023/02/17	2	136.25	3	136.17	136.00	-1	28,466	0.00%
2023/02/16	4	138.50	2.1	138.00	138.50	1.9	29,275	0.01%
2023/02/15	15	134.17	16.5	134.88	137.50	-1.5	30,468	-0.01%
2023/02/14	2	131.00	5.1	131.70	131.50	-3.1	30,890	-0.01%
2023/02/13	0	0.00	10.2	129.00	128.50	-10.2	32,245	-0.03%
2023/02/10	10	129.95	2	129.75	129.00	8	33,137	0.02%
2023/02/09	5	132.10	9	132.06	132.50	-4	33,431	-0.01%
2023/02/08	5.2	131.22	3	131.00	131.50	2.1	33,774	0.01%
2023/02/07	10.8	129.26	20	130.15	130.00	-9.2	33,943	-0.03%
2023/02/06	28.6	130.76	14.1	129.13	129.00	14.5	34,204	0.04%
2023/02/03	47.1	140.30	12	139.13	137.00	35.1	34,062	0.10%
2023/02/02	11	142.91	28	143.25	143.50	-17	34,277	-0.05%
2023/02/01	48	141.33	9	140.83	141.50	39	34,457	0.11%
2023/01/31	5	135.90	3.5	136.79	136.50	1.5	34,564	0.00%
2023/01/30	5	130.70	19	133.32	136.00	-14	35,279	-0.04%
2023/01/17	11	127.00	10	127.50	127.00	1	35,331	0.00%
2023/01/16	16	127.81	13	128.96	128.00	3	36,209	0.01%
2023/01/13	8	127.00	16	128.16	126.00	-8	36,404	-0.02%
2023/01/12	9	128.22	2	125.25	125.00	7	36,934	0.02%
2023/01/11	1	127.50	3	127.50	128.00	-2	37,413	-0.01%
2023/01/10	7	126.43	7.2	126.42	126.50	-0.2	37,953	0.00%
2023/01/09	8	126.62	55	125.45	127.50	-47	38,592	-0.12%
2023/01/06	9.1	119.52	20	121.48	123.00	-10.9	38,463	-0.03%
2023/01/05	13.3	119.59	12	118.96	119.00	1.3	38,437	0.00%
2023/01/04	20	119.35	2	118.75	120.00	18	38,524	0.05%
2023/01/03	14	120.93	2	120.50	122.00	12	38,642	0.03%
2022/12/30	34.1	120.86	0	0.00	120.00	34.1	38,893	0.09%
2022/12/29	11	120.91	6	120.25	121.50	5	38,945	0.01%
2022/12/28	1	120.04	13	122.15	120.00	-12	39,277	-0.03%
2022/12/27	1	122.50	0	0.00	122.50	1	39,633	0.00%
2022/12/26	12	122.58	0	0.00	123.00	12	39,842	0.03%
2022/12/23	21	122.95	18	123.47	125.00	3	40,196	0.01%
2022/12/22	8.8	121.90	6	121.42	122.00	2.8	40,091	0.01%
2022/12/21	19.1	122.55	109	121.31	120.50	-89.9	40,102	-0.22%	大賣/
2022/12/20	30.3	129.22	4	127.13	126.50	26.3	39,454	0.07%
2022/12/19	4	141.01	1	140.00	140.50	3	38,921	0.01%
2022/12/16	67	143.34	15	142.57	142.00	52	38,881	0.13%
2022/12/15	3	148.17	1	148.00	149.00	2	38,834	0.01%
2022/12/14	5	147.00	33	146.05	147.50	-28	38,939	-0.07%
2022/12/13	6	149.17	25	146.84	146.00	-19	39,001	-0.05%
2022/12/12	2	149.25	16	149.31	150.00	-14	38,827	-0.04%
2022/12/09	9.3	149.62	12	150.54	149.50	-2.7	39,005	-0.01%
2022/12/08	31	149.40	24.4	150.17	149.50	6.6	38,854	0.02%
2022/12/07	45	152.84	12	154.25	150.00	33	38,833	0.08%
2022/12/06	3	165.50	4	166.25	163.00	-1	38,234	0.00%
2022/12/05	14	165.21	19	165.82	166.00	-5	38,054	-0.01%
2022/12/02	8	159.69	3	160.00	160.50	5	37,559	0.01%
2022/12/01	62	162.70	29	162.59	159.50	33	37,807	0.09%
2022/11/30	15	153.77	8	153.31	155.50	7	36,551	0.02%
2022/11/29	33	151.98	5	152.50	151.00	28	36,655	0.08%
2022/11/28	2	157.50	1	155.00	155.50	1	36,801	0.00%
2022/11/25	49	158.65	8	157.31	156.50	41	37,569	0.11%
2022/11/24	2	153.75	5	154.60	157.50	-3	37,308	-0.01%
2022/11/23	13	156.81	2	154.50	153.50	11	37,153	0.03%
2022/11/22	14	156.21	2	157.00	156.00	12	37,179	0.03%
2022/11/21	1	155.50	1	158.00	157.00	0	37,057	0.00%
2022/11/18	11	157.45	20	156.75	154.00	-9	36,990	-0.02%
2022/11/17	6	159.25	4.6	160.30	158.50	1.5	36,745	0.00%
2022/11/16	12	160.79	16	160.38	161.50	-4	36,811	-0.01%
2022/11/15	19	159.92	17	159.97	161.00	2	36,767	0.01%
2022/11/14	35.3	159.05	10	160.30	158.50	25.3	36,487	0.07%
2022/11/11	14	158.54	71	160.98	158.00	-57	35,903	-0.16%
2022/11/10	13	145.31	16	146.09	147.00	-3	34,562	-0.01%
2022/11/09	9	140.78	34	140.93	145.00	-25	34,019	-0.07%
2022/11/08	16	133.79	31	133.89	133.00	-15	33,249	-0.05%
2022/11/07	12	128.08	10	128.40	128.00	2	32,763	0.01%
2022/11/04	11	125.86	9.1	126.79	129.00	1.9	32,663	0.01%
2022/11/03	18	127.00	10	127.00	127.50	8	32,429	0.02%
2022/11/02	16	126.16	18	126.92	127.50	-2	32,426	-0.01%
2022/11/01	6.1	124.43	3	125.00	125.00	3.1	32,127	0.01%
2022/10/31	30	124.77	27	124.89	124.50	3	32,406	0.01%
2022/10/28	26	121.19	28	120.80	122.50	-2	32,386	-0.01%
2022/10/27	16	119.41	23	121.09	120.50	-7	32,343	-0.02%
2022/10/26	13	118.35	13	119.46	118.50	0	32,566	0.00%
2022/10/25	22	121.84	15	121.50	121.50	7	32,418	0.02%
2022/10/24	23	123.22	26	123.58	122.00	-3	32,909	-0.01%
2022/10/21	20.3	118.01	24	117.90	116.50	-3.7	33,140	-0.01%
2022/10/20	27	116.32	18	116.25	116.50	9	33,587	0.03%
2022/10/19	32	124.05	37	122.34	122.50	-5	33,184	-0.02%
2022/10/18	42	122.46	56	122.27	121.00	-14	32,816	-0.04%
2022/10/17	87	115.47	66.2	115.51	119.50	20.9	32,568	0.06%
2022/10/14	31.1	113.33	39	114.19	118.00	-7.9	32,329	-0.02%
2022/10/13	7	109.43	13	108.93	107.50	-6	32,698	-0.02%
2022/10/12	42.1	112.96	43	113.30	113.00	-1	32,790	0.00%
2022/10/11	23.1	113.95	23.2	113.55	112.00	-0.1	32,949	0.00%
2022/10/07	13.2	120.52	9	120.33	120.00	4.2	33,045	0.01%
2022/10/06	5	122.70	8	122.38	123.50	-3	33,041	-0.01%
2022/10/05	46	123.25	40	124.01	121.50	6	33,122	0.02%
2022/10/04	20.1	122.17	18	122.36	122.50	2.1	32,909	0.01%
2022/10/03	17	116.32	45	116.74	117.50	-28	32,733	-0.09%
2022/09/30	33	113.35	8	115.06	117.50	25	33,043	0.08%
2022/09/29	34	117.18	57	115.32	113.00	-23	33,152	-0.07%
2022/09/28	34.2	121.02	9.1	116.19	115.00	25.1	33,183	0.08%
2022/09/27	4.1	122.77	4.3	122.08	123.50	-0.2	33,283	0.00%
2022/09/26	3	119.33	5	119.70	118.00	-2	33,442	-0.01%
2022/09/23	23	124.37	6	123.67	123.00	17	33,728	0.05%
2022/09/22	3.2	123.71	6	123.50	124.00	-2.8	33,827	-0.01%
2022/09/21	2	127.25	33	127.41	127.50	-31	33,785	-0.09%
2022/09/20	5	130.59	4	129.63	129.00	1	34,024	0.00%
2022/09/19	5.1	130.72	5	131.50	131.50	0.1	34,086	0.00%
2022/09/16	6	131.08	6	131.42	130.00	0	34,195	0.00%
2022/09/15	9	133.56	10	134.75	133.00	-1	34,302	0.00%
2022/09/14	18.1	133.79	7	133.72	135.50	11.1	34,700	0.03%
2022/09/13	5.2	141.83	1	139.50	139.00	4.2	34,961	0.01%
2022/09/12	2	143.50	3	144.83	142.50	-1	35,100	0.00%
2022/09/08	16	140.03	14.1	140.28	139.50	1.9	36,276	0.01%
2022/09/07	7.1	136.47	6	136.75	139.00	1.1	37,968	0.00%
2022/09/06	0	0.00	3	139.50	139.00	-3	38,164	-0.01%
2022/09/05	2.1	139.32	0	0.00	138.00	2.1	38,203	0.01%
2022/09/02	9.2	138.17	2	139.75	138.50	7.2	38,114	0.02%
2022/09/01	48.7	140.58	25	140.44	138.00	23.7	37,632	0.06%
2022/08/31	7	151.00	0	152.50	151.50	7	36,962	0.02%
2022/08/30	4	152.75	3	152.50	153.00	1	37,023	0.00%
2022/08/29	8.2	149.91	2	150.75	151.50	6.2	37,115	0.02%
2022/08/26	0	0.00	5	157.30	156.50	-5	36,956	-0.01%
2022/08/25	2	155.75	11	154.86	154.50	-9	37,138	-0.02%
2022/08/24	19	153.87	17	153.26	154.50	2	37,485	0.01%
2022/08/23	35.2	158.91	14	158.18	154.50	21.2	37,409	0.06%
2022/08/22	11	165.95	17	164.38	163.50	-6	37,361	-0.02%
2022/08/19	14.2	163.53	16	162.34	163.50	-1.8	37,206	0.00%
2022/08/18	12.1	155.26	8	155.88	160.00	4.1	37,362	0.01%
2022/08/17	9	160.39	1	162.00	159.00	8	37,299	0.02%
2022/08/16	13.1	162.42	13.3	162.43	162.50	-0.3	37,334	0.00%
2022/08/15	7.2	163.46	22.2	162.78	163.50	-15	37,170	-0.04%
2022/08/12	9.1	157.62	21	157.14	158.00	-11.9	36,528	-0.03%
2022/08/11	1.2	154.25	3	153.83	152.50	-1.8	36,305	0.00%
2022/08/10	12	150.88	4	152.00	150.00	8	36,250	0.02%
2022/08/09	8	154.31	21	154.40	154.00	-13	36,220	-0.04%
2022/08/08	363	149.36	364.2	148.53	153.00	-1.2	36,151	0.00%	大買/大賣/
2022/08/05	24	150.77	28	151.57	150.50	-4	36,140	-0.01%
2022/08/04	255.4	146.43	257	146.89	146.00	-1.6	35,785	0.00%	大買/大賣/
2022/08/03	229.1	147.78	200	148.43	147.50	29.1	35,343	0.08%	大買/大賣/
2022/08/02	284.2	150.45	276.1	150.90	148.00	8.1	35,063	0.02%	大買/大賣/
2022/08/01	318	155.39	318	155.70	155.00	0	34,607	0.00%	大買/大賣/
2022/07/29	311.3	157.91	291	158.26	158.50	20.3	34,030	0.06%	大買/大賣/
2022/07/28	415.3	168.60	394.3	169.81	162.00	21	33,366	0.06%	大買/大賣/
2022/07/27	91	175.35	84	175.74	179.50	7	32,397	0.02%
2022/07/26	56.1	171.28	62	169.21	170.00	-5.9	31,648	-0.02%
2022/07/25	27.1	176.72	24.2	175.98	176.00	3	31,695	0.01%
2022/07/22	5.1	176.79	20	176.88	177.00	-14.9	32,085	-0.05%
2022/07/21	12	176.50	12	174.54	177.50	0	32,633	0.00%
2022/07/20	5.2	167.95	15	169.53	170.50	-9.9	32,356	-0.03%
2022/07/19	5.1	165.28	11	164.68	164.00	-5.9	31,985	-0.02%
2022/07/18	22	160.77	16	163.28	163.50	6	31,886	0.02%
2022/07/15	9	153.89	5	155.80	156.50	4	31,603	0.01%
2022/07/14	4	151.63	4	153.00	153.50	0	31,402	0.00%
2022/07/13	1	157.00	3	158.17	149.50	-2	31,220	-0.01%
2022/07/12	0.1	149.50	1	151.50	148.50	-0.9	31,142	0.00%
2022/07/11	23	156.65	20.1	157.67	153.00	2.9	31,094	0.01%
2022/07/08	43	159.67	43	157.52	157.50	0	30,828	0.00%
2022/07/07	22	151.89	26.2	154.95	156.50	-4.2	30,399	-0.01%
2022/07/06	14	152.71	13	154.35	147.50	1	30,012	0.00%
2022/07/05	39	152.94	39	153.90	153.50	0	29,996	0.00%
2022/07/04	8	150.31	7	149.71	149.00	1	29,582	0.00%
2022/07/01	6.2	151.13	9.1	147.70	146.00	-2.9	29,430	-0.01%
2022/06/30	5.1	158.79	12	159.17	158.50	-6.9	29,122	-0.02%
2022/06/29	6.2	160.95	7	160.14	162.50	-0.9	29,127	0.00%
2022/06/28	6.1	160.23	4	159.88	161.00	2.1	29,070	0.01%
2022/06/27	15	168.23	4	168.00	167.50	11	29,029	0.04%
2022/06/24	7.1	161.65	8	162.62	160.50	-0.9	28,920	0.00%
2022/06/23	11	159.82	10	157.85	159.00	1	28,778	0.00%
2022/06/22	44.2	159.39	61	161.82	158.00	-16.8	28,839	-0.06%
2022/06/21	18.1	167.11	39	164.26	169.50	-21	28,464	-0.07%
2022/06/20	24	161.62	19.2	161.76	157.50	4.8	28,086	0.02%
2022/06/17	39.5	163.96	19	162.58	166.00	20.5	27,775	0.07%
2022/06/16	78.9	176.14	77.2	175.79	165.50	1.7	26,598	0.01%
2022/06/15	56.5	191.66	23.5	184.82	183.00	33	24,896	0.13%
2022/06/14	9.1	198.99	2	200.50	201.50	7.1	24,619	0.03%
2022/06/13	24.1	200.52	5	201.20	200.00	19.1	24,809	0.08%
2022/06/10	9.2	205.18	0	0.00	206.50	9.2	25,100	0.04%
2022/06/09	10	207.15	7	206.79	206.50	3	25,540	0.01%
2022/06/08	5	201.20	4.2	205.46	204.50	0.8	25,585	0.00%
2022/06/07	6.3	201.24	2	200.25	200.00	4.3	25,898	0.02%
2022/06/06	1.1	203.32	0	0.00	203.50	1.1	26,165	0.00%
2022/06/02	19	203.61	11	204.18	203.50	8	26,590	0.03%
2022/06/01	10.1	208.13	15	206.00	205.50	-4.9	26,890	-0.02%
2022/05/31	5	214.00	5	215.40	215.50	0	26,755	0.00%
2022/05/30	4	214.00	16.1	212.06	213.00	-12.1	26,804	-0.05%
2022/05/27	6	203.58	6.8	203.15	201.50	-0.8	26,707	0.00%
2022/05/26	40.2	207.20	21	210.76	201.50	19.2	27,153	0.07%
2022/05/25	26	207.77	46	207.00	213.00	-20	27,629	-0.07%
2022/05/24	30.4	206.53	1.1	206.64	204.00	29.3	28,654	0.10%
2022/05/23	1	218.50	10	218.00	216.00	-9	28,816	-0.03%
2022/05/20	1.1	218.93	10	219.40	217.00	-8.9	29,177	-0.03%
2022/05/19	15.7	216.67	2	217.00	219.00	13.7	29,942	0.05%
2022/05/18	5.8	223.40	10	224.70	222.50	-4.2	30,060	-0.01%
2022/05/17	7	217.71	3	217.50	219.50	4	30,272	0.01%
2022/05/16	14	219.71	19	217.50	214.50	-5	30,309	-0.02%
2022/05/13	4.4	214.55	22	214.89	215.00	-17.6	30,139	-0.06%
2022/05/12	27	211.48	12	212.46	208.50	15	30,285	0.05%
2022/05/11	6	213.25	4	214.38	212.00	2	30,484	0.01%
2022/05/10	16	206.84	14	206.36	216.50	2	30,940	0.01%
2022/05/09	30	212.10	41.1	213.32	211.00	-11.1	30,922	-0.04%
2022/05/06	4.1	209.51	0	0.00	208.00	4.1	30,785	0.01%
2022/05/05	3.1	220.60	3.1	222.71	218.00	0	30,673	0.00%
2022/05/04	13	215.77	14.1	218.26	217.50	-1.1	30,545	0.00%
2022/05/03	7	213.43	7	214.86	213.50	0	30,705	0.00%
2022/04/29	3.3	210.17	16	213.53	213.00	-12.7	31,125	-0.04%
2022/04/28	28.2	209.62	13.1	209.16	205.50	15.2	30,759	0.05%
2022/04/27	24	201.06	40.4	205.18	216.50	-16.4	30,313	-0.05%
2022/04/26	9.1	200.95	5	204.90	199.50	4.1	29,572	0.01%
2022/04/25	24.6	201.18	13	204.00	202.00	11.6	29,559	0.04%
2022/04/22	61.2	211.03	34	211.49	210.00	27.2	29,503	0.09%
2022/04/21	24.1	219.38	20	219.00	220.00	4.1	29,467	0.01%
2022/04/20	5	218.30	24.2	218.42	220.00	-19.2	29,621	-0.06%
2022/04/19	11	212.00	8.1	212.00	210.50	2.9	29,648	0.01%
2022/04/18	25	206.44	25	206.38	206.50	0	29,942	0.00%
2022/04/15	32.3	208.87	10	208.25	205.00	22.3	30,175	0.07%
2022/04/14	7.1	220.42	3	218.67	217.50	4.1	30,373	0.01%
2022/04/13	7.3	216.03	6	217.58	216.50	1.3	30,535	0.00%
2022/04/12	2.1	216.07	3.1	216.53	215.00	-1	30,631	0.00%
2022/04/11	72.5	217.71	18	214.50	213.50	54.5	30,835	0.18%
2022/04/08	10	229.20	4	231.13	231.00	6	30,643	0.02%
2022/04/07	9.5	231.47	7	232.86	227.00	2.5	30,609	0.01%
2022/04/06	12.6	231.68	16	232.03	230.50	-3.4	30,340	-0.01%
2022/04/01	18.3	242.16	15	243.67	243.50	3.3	30,397	0.01%
2022/03/31	15.2	243.85	16	248.72	249.00	-0.8	30,462	0.00%
2022/03/30	6.1	248.25	20.1	250.62	248.50	-14	31,026	-0.05%
2022/03/29	14	241.89	5	242.00	244.00	9	30,997	0.03%
2022/03/28	7	241.00	7	241.36	241.00	0	30,908	0.00%
2022/03/25	15	242.10	31.1	243.74	246.00	-16.1	30,920	-0.05%
2022/03/24	16	238.13	5	237.80	238.50	11	31,276	0.04%
2022/03/23	12	237.54	18.1	239.11	239.00	-6.1	31,287	-0.02%
2022/03/22	19	229.11	19.3	229.03	232.00	-0.3	31,155	0.00%
2022/03/21	7	224.79	10.2	226.08	226.00	-3.2	31,103	-0.01%
2022/03/18	11.1	218.78	8	219.63	219.50	3.1	31,121	0.01%
2022/03/17	21.2	224.40	29.1	223.90	225.50	-7.9	31,208	-0.03%
2022/03/16	32.2	214.38	20	217.00	212.50	12.2	31,179	0.04%
2022/03/15	20.2	217.48	18	217.81	217.50	2.2	31,113	0.01%
2022/03/14	28.4	228.47	14.2	231.79	225.00	14.1	31,009	0.05%
2022/03/11	25	236.86	18.2	235.34	235.50	6.8	30,728	0.02%
2022/03/10	13.2	237.86	17.5	239.14	241.00	-4.2	30,780	-0.01%
2022/03/09	15.5	223.53	19	224.79	227.00	-3.5	30,999	-0.01%
2022/03/08	10	219.55	10.4	223.01	216.00	-0.4	30,961	0.00%
2022/03/07	30.2	225.30	16	223.50	222.00	14.2	31,407	0.05%
2022/03/04	7	247.43	9	251.22	245.00	-2	31,477	-0.01%
2022/03/03	8.2	249.42	7	248.93	246.00	1.2	31,984	0.00%
2022/03/02	13	247.11	14	246.21	250.00	-1	32,633	0.00%
2022/03/01	47	254.06	25.2	253.93	246.50	21.8	32,721	0.07%
2022/02/25	92.1	257.56	42.6	257.86	254.00	49.4	32,163	0.15%
2022/02/24	27	244.28	27.1	247.09	243.00	-0.1	31,324	0.00%
2022/02/23	8	236.50	11	238.14	240.50	-3	30,098	-0.01%
2022/02/21	21.7	237.99	14	238.25	237.50	7.7	29,981	0.03%
2022/02/18	51	244.16	66.9	242.51	242.00	-15.9	29,739	-0.05%
2022/02/17	25	233.34	31.2	235.07	234.50	-6.2	29,288	-0.02%
2022/02/16	6	231.33	21.5	234.23	233.50	-15.5	29,726	-0.05%
2022/02/15	5	222.90	13	224.85	222.50	-8	29,955	-0.03%
2022/02/14	3	216.17	38	216.25	217.50	-35	30,312	-0.12%
2022/02/11	15.1	220.81	18	222.75	222.00	-2.9	30,787	-0.01%
2022/02/10	15.2	219.94	8	218.44	217.50	7.2	31,135	0.02%
2022/02/09	7	212.59	13	214.88	221.50	-6	31,084	-0.02%
2022/02/08	9	205.94	7	206.00	205.50	2	31,235	0.01%
2022/02/07	32.3	202.87	30	200.20	203.00	2.3	31,609	0.01%
2022/01/26	3	201.49	1	202.00	200.00	2	32,474	0.01%
2022/01/25	12	201.25	14	203.43	200.50	-2	33,702	-0.01%
2022/01/24	11.4	205.17	11	200.09	207.00	0.4	34,432	0.00%
2022/01/21	31.1	207.79	6	206.33	201.00	25.1	35,464	0.07%
2022/01/20	9	217.50	12	217.00	222.00	-3	36,943	-0.01%
2022/01/19	31.4	215.94	25	216.34	215.50	6.4	37,518	0.02%
2022/01/18	7.1	224.93	4	224.13	222.00	3.1	38,503	0.01%
2022/01/17	18	222.19	21	222.55	221.50	-3	39,119	-0.01%
2022/01/14	19	214.97	16	214.72	220.00	3	39,465	0.01%
2022/01/13	16.1	215.11	19	216.53	218.00	-3	39,962	-0.01%
2022/01/12	16.3	214.35	24.5	215.58	216.00	-8.2	41,611	-0.02%
2022/01/11	12	208.92	11	210.64	208.50	1	42,418	0.00%
2022/01/10	33.3	210.39	24	212.73	209.50	9.2	42,602	0.02%
2022/01/07	17.2	215.38	13	217.50	217.50	4.2	42,644	0.01%
2022/01/06	50.3	222.58	1	223.50	221.00	49.3	42,499	0.12%
2022/01/05	12.1	231.46	3	232.33	230.00	9.1	42,443	0.02%
2022/01/04	8	233.50	5	235.30	237.00	3	42,333	0.01%
2022/01/03	8.2	234.72	15	238.07	231.00	-6.8	42,224	-0.02%
2021/12/30	4.2	232.32	1	231.00	231.00	3.2	42,145	0.01%
2021/12/29	19.1	234.81	19	235.21	233.00	0.1	42,103	0.00%
2021/12/28	4	238.13	1	237.00	239.00	3	42,363	0.01%
2021/12/27	26.2	239.36	24	242.08	236.00	2.2	42,571	0.01%
2021/12/24	18.1	238.03	12.2	238.13	239.00	5.9	42,333	0.01%
2021/12/23	19	235.92	27.1	236.78	240.00	-8.1	42,380	-0.02%
2021/12/22	1	224.00	18	225.83	227.50	-17	41,890	-0.04%
2021/12/21	1	216.50	0	0.00	222.50	1	41,888	0.00%
2021/12/20	8	218.88	0	224.50	218.00	8	42,008	0.02%
2021/12/17	38.1	225.53	40.2	223.67	222.00	-2.1	41,913	-0.01%
2021/12/16	25	223.00	25	224.60	225.00	0	41,271	0.00%
2021/12/15	11.2	220.68	15	220.47	221.50	-3.8	41,202	-0.01%
2021/12/14	23	217.91	4	217.00	216.00	19	41,149	0.05%
2021/12/13	48	221.26	45.2	224.42	220.50	2.8	41,250	0.01%
2021/12/10	19	216.98	22	222.89	224.50	-3	41,011	-0.01%
2021/12/09	17	223.23	11	221.50	218.00	6	40,704	0.01%
2021/12/08	25	222.00	14.3	222.83	221.00	10.7	40,307	0.03%
2021/12/07	52.1	219.13	46.1	221.89	216.50	6.1	40,093	0.02%
2021/12/06	8	218.38	7	218.57	219.00	1	39,898	0.00%
2021/12/03	16	215.34	16	216.38	217.50	0	40,230	0.00%
2021/12/02	29.4	219.87	26	216.25	213.00	3.4	40,435	0.01%
2021/12/01	15.2	223.11	4	223.75	223.50	11.2	40,183	0.03%
2021/11/30	22.2	222.92	25	223.04	228.00	-2.8	40,365	-0.01%
2021/11/29	17	206.09	30.3	207.95	213.00	-13.3	39,603	-0.03%
2021/11/26	30	206.27	25	207.14	207.50	5	39,141	0.01%
2021/11/25	19	204.11	40	207.15	210.50	-21	38,392	-0.05%
2021/11/24	14	198.18	17	200.41	198.50	-3	37,769	-0.01%
2021/11/23	1	196.00	1	197.50	197.00	0	37,719	0.00%
2021/11/22	5	194.10	2	194.25	196.00	3	37,712	0.01%
2021/11/19	5	195.00	7	195.14	195.50	-2	37,944	-0.01%
2021/11/18	3	191.33	13.1	192.12	192.50	-10.1	37,931	-0.03%
2021/11/17	5	195.60	3	197.00	198.00	2	37,752	0.01%
2021/11/16	7	195.14	13	195.73	195.00	-6	37,770	-0.02%
2021/11/15	40	200.49	16	200.56	196.00	24	37,550	0.06%
2021/11/12	11	199.64	15.1	201.61	202.00	-4	37,218	-0.01%
2021/11/11	11	198.27	4	198.35	195.00	7	36,710	0.02%
2021/11/10	5	195.00	25	197.70	199.50	-20	36,293	-0.06%
2021/11/09	17	195.44	20.1	195.89	192.50	-3.1	36,056	-0.01%
2021/11/08	13	189.88	9	189.00	190.00	4	35,453	0.01%
2021/11/05	31	188.87	26	191.73	195.00	5	35,339	0.01%
2021/11/04	27	191.43	29	192.74	190.00	-2	34,840	-0.01%
2021/11/03	41.1	186.53	48	188.11	187.50	-6.9	34,226	-0.02%
2021/11/02	48	194.08	54.2	195.58	196.00	-6.2	33,303	-0.02%
2021/11/01	24	191.71	13	192.23	189.00	11	32,188	0.03%
2021/10/29	33	184.56	38.1	184.78	190.00	-5.1	31,402	-0.02%
2021/10/28	77	177.15	78.2	177.42	178.50	-1.2	30,448	0.00%
2021/10/27	42	170.93	58	168.88	171.50	-16	28,531	-0.06%
2021/10/26	79	155.99	153	157.13	156.00	-74	28,742	-0.26%	大賣/
2021/10/25	36	147.72	48.1	149.60	150.50	-12.1	29,124	-0.04%
2021/10/22	12	143.96	8	145.44	143.50	4	29,002	0.01%
2021/10/21	52	144.49	56	141.91	142.00	-4	28,860	-0.01%
2021/10/20	95.2	146.02	98	144.03	145.50	-2.8	28,646	-0.01%
2021/10/19	17	140.00	30	139.43	141.50	-13	27,469	-0.05%
2021/10/18	61	129.34	63	129.77	129.00	-2	27,003	-0.01%
2021/10/15	3.1	123.39	12.3	125.07	126.00	-9.2	27,093	-0.03%
2021/10/14	3.1	117.03	9.1	117.33	117.00	-6	26,922	-0.02%
2021/10/13	15	118.74	6.2	120.25	116.00	8.8	26,806	0.03%
2021/10/12	5	125.00	1	124.00	124.00	4	26,618	0.02%
2021/10/08	4	128.38	8.1	128.38	130.00	-4	26,985	-0.01%
2021/10/07	8.2	124.05	14	126.57	126.50	-5.8	27,350	-0.02%
2021/10/06	8	124.63	6.3	122.06	121.50	1.7	27,579	0.01%
2021/10/05	9	122.61	5	125.80	125.50	4	28,182	0.01%
2021/10/04	9.3	124.97	9.1	124.74	122.50	0.2	28,552	0.00%
2021/10/01	56.2	127.24	5	128.60	127.50	51.2	29,957	0.17%
2021/09/30	34	131.37	53	130.53	132.00	-19	30,758	-0.06%
2021/09/29	11	131.45	25	131.94	131.00	-14	30,847	-0.05%
2021/09/28	5	131.80	2	132.28	137.00	3	31,223	0.01%
2021/09/27	23	138.63	0	0.00	138.00	23	31,120	0.07%
2021/09/24	12	143.67	8	143.13	143.00	4	31,299	0.01%
2021/09/23	25	144.60	7.1	144.34	142.00	17.9	31,283	0.06%
2021/09/22	33	141.59	3	141.33	141.00	30	31,298	0.10%
2021/09/17	13	144.38	14	147.04	147.50	-1	31,413	0.00%
2021/09/16	4	145.63	3	146.50	145.50	1	31,702	0.00%
2021/09/15	5	142.10	4	142.38	141.50	1	32,148	0.00%
2021/09/14	7	144.57	8	143.56	142.50	-1	32,906	0.00%
2021/09/13	1	143.50	2	144.50	144.50	-1	34,201	0.00%
2021/09/10	6.3	143.39	10	144.75	145.50	-3.7	34,822	-0.01%
2021/09/09	13	142.70	10	144.85	144.00	3	35,693	0.01%
2021/09/08	16	142.78	4	141.75	143.00	12	36,309	0.03%
2021/09/07	9	148.28	6	149.17	148.50	3	36,278	0.01%
2021/09/06	15	154.60	9	155.17	154.50	6	36,028	0.02%
2021/09/03	2	152.75	63.1	151.78	155.00	-61.1	36,071	-0.17%
2021/09/02	4	150.75	5	148.50	147.50	-1	36,138	0.00%
2021/09/01	56	150.18	72	148.60	148.50	-16	36,936	-0.04%
2021/08/31	1	147.50	2	147.25	147.50	-1	38,702	0.00%
2021/08/30	4	148.25	11	147.77	148.00	-7	40,199	-0.02%
2021/08/27	11	142.91	20.5	144.76	144.50	-9.5	40,642	-0.02%
2021/08/26	6	141.08	1.5	140.00	139.50	4.5	41,119	0.01%
2021/08/25	20	142.13	17.1	142.88	142.50	3	41,272	0.01%
2021/08/24	2	139.00	6	139.08	136.50	-4	41,305	-0.01%
2021/08/23	0	0.00	21	138.71	138.00	-21	41,850	-0.05%
2021/08/20	4.5	132.06	2	133.00	134.00	2.5	41,914	0.01%
2021/08/19	13	132.23	2	134.50	131.00	11	41,943	0.03%
2021/08/18	25	132.04	16.1	133.05	138.00	8.9	41,982	0.02%
2021/08/17	8.3	131.34	4	129.25	128.50	4.3	42,183	0.01%
2021/08/16	4	134.38	26	133.73	136.50	-22	42,389	-0.05%
2021/08/13	12.1	136.21	3.1	134.27	135.00	8.9	42,727	0.02%
2021/08/12	2	140.75	2	140.75	142.00	0	42,740	0.00%
2021/08/11	14.1	138.40	12	139.08	138.50	2.1	42,965	0.00%
2021/08/10	21.1	140.48	2	141.00	141.00	19.1	43,419	0.04%
2021/08/06	16	145.56	1	146.50	146.00	15	44,561	0.03%
2021/08/05	33	149.55	44	149.19	148.50	-11	44,987	-0.02%
2021/08/04	20.1	147.65	16	147.47	147.00	4.1	45,362	0.01%
2021/08/03	15	147.30	15.1	149.09	150.00	-0.1	45,466	0.00%
2021/08/02	8	145.94	5	145.70	145.50	3	45,164	0.01%
2021/07/30	58.1	148.89	13	146.69	146.00	45.1	45,517	0.10%
2021/07/29	16	147.53	60.1	150.03	151.50	-44.1	45,311	-0.10%
2021/07/28	46	135.95	32	135.56	138.00	14	44,177	0.03%
2021/07/27	23	145.00	20	142.83	142.00	3	44,252	0.01%
2021/07/26	16	140.41	32.5	145.86	146.00	-16.5	44,447	-0.04%
2021/07/23	19.5	142.40	10.5	143.36	139.50	9	45,863	0.02%
2021/07/22	7.5	146.17	25.5	144.62	146.50	-18	45,892	-0.04%
2021/07/21	48.2	140.63	9	144.00	137.50	39.2	45,871	0.09%
2021/07/20	19.2	141.98	7.1	142.77	141.50	12.1	46,677	0.03%
2021/07/19	13	143.46	32.3	142.80	142.00	-19.3	46,741	-0.04%
2021/07/16	13	143.23	15	142.40	143.50	-2	46,909	0.00%
2021/07/15	26	143.25	18	143.47	143.50	8	46,916	0.02%
2021/07/14	5.1	141.20	31.2	141.11	143.00	-26.1	46,657	-0.06%
2021/07/13	44	139.25	25	141.06	136.00	19	46,685	0.04%
2021/07/12	40	142.25	24	143.35	140.50	16	46,350	0.03%
2021/07/09	14.2	141.40	17	143.38	142.50	-2.9	45,699	-0.01%
2021/07/08	90.4	145.86	100.1	145.80	141.00	-9.7	45,170	-0.02%
2021/07/07	17.1	136.61	38	137.99	137.00	-20.9	43,617	-0.05%
2021/07/06	22.2	133.45	15	133.03	132.50	7.2	42,823	0.02%
2021/07/05	11.1	133.00	15	133.50	132.00	-3.9	42,622	-0.01%
2021/07/02	1.1	123.18	2	126.00	126.50	-0.9	42,212	0.00%
2021/07/01	6.5	122.45	5.1	124.13	123.50	1.5	42,277	0.00%
2021/06/30	3	129.00	1	129.00	129.00	2	42,027	0.00%
2021/06/29	2	129.00	30	129.38	127.50	-28	42,316	-0.07%
2021/06/28	19	127.79	20	128.53	129.00	-1	42,459	0.00%
2021/06/25	42	128.10	16	129.97	127.50	26	43,049	0.06%
2021/06/24	38.1	132.24	15	133.03	131.00	23.1	42,902	0.05%
2021/06/23	35	134.81	10	137.00	132.00	25	42,736	0.06%
2021/06/22	29.1	135.08	42	137.31	134.50	-13	42,414	-0.03%
2021/06/21	34	132.49	14	133.11	131.00	20	41,300	0.05%
2021/06/18	24.1	134.40	10	136.95	130.00	14.1	40,949	0.03%
2021/06/17	9	130.00	33	131.24	134.00	-24	40,204	-0.06%
2021/06/16	14	128.50	8	128.63	126.00	6	39,790	0.02%
2021/06/15	2	126.75	0	0.00	127.00	2	39,540	0.01%
2021/06/11	23.5	126.04	6	127.42	124.50	17.5	39,293	0.04%
2021/06/10	11.3	127.54	10	127.85	129.00	1.3	38,866	0.00%
2021/06/09	78	127.54	71.1	128.34	127.00	7	38,364	0.02%
2021/06/08	68	128.23	59	128.88	125.50	9	37,625	0.02%
2021/06/07	40	121.85	56.1	121.94	127.50	-16.1	35,915	-0.04%
2021/06/04	39	118.50	35	118.10	117.50	4	34,528	0.01%
2021/06/03	14.1	116.17	56.3	118.33	121.50	-42.2	34,260	-0.12%
2021/06/02	10.3	110.09	13	113.12	110.50	-2.8	33,571	-0.01%
2021/06/01	12	113.71	17	113.82	113.00	-5	33,590	-0.01%
2021/05/31	8	108.19	35.4	110.29	112.50	-27.4	33,698	-0.08%
2021/05/28	15	102.93	19.1	103.94	104.50	-4.1	33,554	-0.01%
2021/05/27	4	100.63	5.1	101.07	101.00	-1.1	33,888	0.00%
2021/05/26	27	103.17	7	106.29	103.00	20	34,331	0.06%
2021/05/25	20	106.20	64.1	106.67	105.50	-44.1	35,061	-0.13%
2021/05/24	12	101.45	20.2	100.94	103.50	-8.2	36,108	-0.02%
2021/05/21	8	99.49	14	99.22	100.50	-6	37,302	-0.02%
2021/05/20	26	96.70	8	96.18	94.60	18	37,401	0.05%
2021/05/19	11	99.03	21	98.53	98.10	-10	37,295	-0.03%
2021/05/18	25	98.48	25	98.79	99.70	0	37,232	0.00%
2021/05/17	38	93.24	37.6	93.40	93.10	0.4	37,215	0.00%
2021/05/14	24.2	98.65	42.1	99.83	95.00	-17.9	37,677	-0.05%
2021/05/13	18	90.76	19.2	91.73	94.60	-1.2	38,375	0.00%
2021/05/12	36.4	94.49	16.7	90.86	91.20	19.7	38,151	0.05%
2021/05/11	9.4	96.71	5	97.82	96.40	4.4	37,916	0.01%
2021/05/10	26	102.19	5	103.81	101.50	21	37,896	0.06%
2021/05/07	21.1	106.79	10	108.80	106.50	11.1	37,982	0.03%
2021/05/06	17.1	103.46	25	104.56	106.50	-8	37,971	-0.02%
2021/05/05	7.1	100.76	9	99.99	99.00	-1.9	37,700	-0.01%
2021/05/04	27.1	104.10	11.1	102.53	104.50	16	37,873	0.04%
2021/05/03	27.2	114.07	25.3	112.35	109.50	1.9	37,914	0.00%
2021/04/29	100	114.36	109.7	116.49	115.00	-9.7	38,351	-0.03%	大賣/
2021/04/28	11	108.18	50	110.33	112.50	-39	36,899	-0.11%
2021/04/27	1.1	101.52	47.2	102.17	102.50	-46.2	36,684	-0.13%
2021/04/26	29	98.02	98.3	98.28	99.80	-69.3	36,282	-0.19%
2021/04/23	2	92.30	68	93.65	94.20	-66	35,756	-0.18%
2021/04/22	27	92.03	27	93.74	90.80	0	36,308	0.00%
2021/04/21	19	92.89	7	93.46	92.60	12	36,378	0.03%
2021/04/20	14	92.92	7	93.37	93.30	7	37,309	0.02%
2021/04/19	2	93.05	62	92.95	93.20	-60	38,595	-0.16%
2021/04/16	9	89.52	32	89.53	90.10	-23	38,726	-0.06%
2021/04/15	10	87.72	14	87.99	87.90	-4	39,070	-0.01%
2021/04/14	20	87.09	5	87.80	87.50	15	39,642	0.04%
2021/04/13	11	88.97	0	0.00	88.00	11	41,201	0.03%
2021/04/12	54	90.18	18	90.51	89.60	36	42,270	0.09%
2021/04/09	23	92.45	22.1	92.71	91.70	0.9	43,353	0.00%
2021/04/08	5	92.64	8	92.79	92.90	-3	43,479	-0.01%
2021/04/07	32.1	91.68	2	92.80	91.40	30.1	43,664	0.07%
2021/04/06	36	92.36	74.1	93.13	93.10	-38.1	43,839	-0.09%
2021/04/01	22	91.56	14	92.31	91.60	8	43,770	0.02%
2021/03/31	10	91.80	16	91.84	91.50	-6	43,520	-0.01%
2021/03/30	23	92.58	124.2	92.80	91.20	-101.2	43,491	-0.23%	大賣/鉅額交易
2021/03/29	9.2	90.17	11	90.26	89.80	-1.9	43,283	0.00%
2021/03/26	9	87.66	57.1	89.55	89.90	-48.1	43,297	-0.11%
2021/03/25	52.4	87.21	5	86.00	85.90	47.4	43,389	0.11%
2021/03/24	3	88.70	0	0.00	87.90	3	43,405	0.01%
2021/03/23	13.1	88.54	5	88.82	88.00	8.1	44,490	0.02%
2021/03/22	49.1	87.76	0	0.00	87.70	49.1	45,900	0.11%
2021/03/19	141.1	89.90	6	91.28	89.00	135.1	46,716	0.29%	大買/鉅額交易
2021/03/18	2	92.90	130	93.14	92.10	-128	46,643	-0.27%	大賣/鉅額交易
2021/03/17	4.1	91.47	1	91.50	90.90	3.1	47,115	0.01%
2021/03/16	16	91.38	2	90.85	90.70	14	47,263	0.03%
2021/03/15	43.1	90.33	10	91.60	90.60	33.1	47,636	0.07%
2021/03/12	91.1	92.17	4	91.93	91.50	87.1	47,867	0.18%
2021/03/11	19	90.73	14.2	91.49	92.90	4.9	47,966	0.01%
2021/03/10	10	88.18	9	89.24	88.70	1	48,491	0.00%
2021/03/09	24	87.85	5.2	87.09	86.60	18.8	48,790	0.04%
2021/03/08	5.1	91.51	2.4	91.51	90.20	2.8	48,940	0.01%
2021/03/05	5.1	91.34	2.1	92.13	91.20	3	50,104	0.01%
2021/03/04	6	92.20	6.1	93.16	92.70	-0.1	52,442	0.00%
2021/03/03	25.1	91.95	17	92.08	91.80	8.1	53,757	0.02%
2021/03/02	25.2	95.62	9	97.73	94.30	16.2	55,577	0.03%
2021/02/26	9	96.27	22	96.53	97.50	-13	56,057	-0.02%
2021/02/25	32.2	97.58	10	96.98	95.60	22.2	56,942	0.04%
2021/02/24	45.4	100.34	44	102.44	97.00	1.4	57,015	0.00%
2021/02/23	25	98.15	91	99.63	99.60	-66	55,581	-0.12%
2021/02/22	6	94.92	19.4	95.23	95.40	-13.4	54,311	-0.02%
2021/02/19	7	91.84	2	91.85	91.60	5	53,977	0.01%
2021/02/18	9	91.61	0	0.00	91.60	9	54,251	0.02%
2021/02/17	24	91.18	5	91.64	91.60	19	54,421	0.03%
2021/02/05	45.1	86.32	66	86.62	89.70	-20.9	54,179	-0.04%
2021/02/04	54.5	82.95	55	83.97	84.10	-0.5	53,694	0.00%
2021/02/03	44	88.19	29	86.71	86.30	15	53,575	0.03%
2021/02/02	16	88.12	13	88.10	88.70	3	54,535	0.01%
2021/02/01	18.1	85.89	17	86.05	85.80	1.1	54,538	0.00%
2021/01/29	12	87.65	15	87.31	86.50	-3	55,129	-0.01%
2021/01/28	35	88.77	14	89.04	88.10	21	55,493	0.04%
2021/01/27	42	93.21	12	93.01	92.60	30	55,971	0.05%
2021/01/26	30.1	95.36	14.1	97.18	94.00	16	56,395	0.03%
2021/01/25	127.1	98.55	61	96.83	95.70	66.1	57,058	0.12%	大買/
2021/01/22	52	98.56	130.1	98.47	101.00	-78.1	57,884	-0.13%	大賣/
2021/01/21	21	94.96	58	94.67	95.60	-37	59,732	-0.06%
2021/01/20	67	93.64	3	95.20	92.40	64	61,407	0.10%
2021/01/19	11	96.29	13	96.41	96.40	-2	61,789	0.00%
2021/01/18	79.3	95.95	39	96.32	95.00	40.3	61,976	0.06%
2021/01/15	50.1	99.14	49.2	98.91	100.00	0.8	61,555	0.00%
2021/01/14	14	97.36	13	97.92	96.70	1	61,284	0.00%
2021/01/13	43.1	99.14	32	99.45	97.60	11.1	61,781	0.02%
2021/01/12	17	96.28	42	97.22	99.40	-25	61,431	-0.04%
2021/01/11	7.5	93.05	41	93.00	94.90	-33.5	60,811	-0.06%
2021/01/08	45	90.07	22	90.76	90.20	23	61,011	0.04%
2021/01/07	29	92.33	21	93.09	92.10	8	61,312	0.01%
2021/01/06	111.8	93.45	88	94.68	91.10	23.8	61,376	0.04%	大買/
2021/01/05	25	90.61	125	92.66	94.30	-100	60,159	-0.17%	大賣/
2021/01/04	49	90.82	110	90.42	90.50	-61	60,302	-0.10%	大賣/
2020/12/31	28	87.30	9	87.60	87.40	19	60,960	0.03%
2020/12/30	9.1	87.08	30	87.26	86.90	-20.9	61,035	-0.03%
2020/12/29	35	86.00	46.3	86.11	85.70	-11.3	61,404	-0.02%
2020/12/28	19	85.05	19	84.48	85.30	0	61,824	0.00%
2020/12/25	32	83.93	30	84.29	84.00	2	62,192	0.00%
2020/12/24	10	85.30	12	85.05	84.50	-2	63,048	0.00%
2020/12/23	33	85.17	62	85.29	86.20	-29	63,601	-0.05%
2020/12/22	15	82.65	12	84.11	82.10	3	63,628	0.00%
2020/12/21	32	83.22	21	82.60	84.40	11	63,914	0.02%
2020/12/18	48	85.91	44	86.62	85.60	4	63,587	0.01%
2020/12/17	31	87.60	35	88.65	86.00	-4	63,837	-0.01%
2020/12/16	42	86.92	90	87.81	86.70	-48	63,035	-0.08%
2020/12/15	65	85.40	64	85.11	85.80	1	61,831	0.00%
2020/12/14	32.1	83.68	45	83.71	83.80	-12.9	61,512	-0.02%
2020/12/11	37.1	82.47	35.5	83.55	81.60	1.6	61,773	0.00%
2020/12/10	30	82.14	31.4	82.71	82.20	-1.4	62,338	0.00%
2020/12/09	35.1	83.25	8	84.81	83.20	27.1	62,771	0.04%
2020/12/08	35.1	83.75	31	83.15	84.50	4.1	62,827	0.01%
2020/12/07	39.4	81.94	26	82.18	82.00	13.4	62,863	0.02%
2020/12/04	39.1	81.66	13	81.60	81.30	26	62,840	0.04%
2020/12/03	26.2	84.02	22	83.77	83.70	4.2	62,580	0.01%
2020/12/02	33.1	85.68	8	86.22	85.20	25.1	63,063	0.04%
2020/12/01	65.4	85.92	39.6	85.16	84.70	25.8	63,151	0.04%
2020/11/30	36.1	90.82	46.4	92.03	89.90	-10.3	62,581	-0.02%
2020/11/27	55.1	90.35	53.3	90.21	90.40	1.8	60,742	0.00%
2020/11/26	61.2	88.12	140.1	87.44	89.60	-78.9	60,438	-0.13%	大賣/
2020/11/25	70.2	83.30	51.2	83.73	83.10	19	58,650	0.03%
2020/11/24	69.1	82.15	93	81.92	82.00	-23.9	58,605	-0.04%
2020/11/23	16.1	78.08	56	78.18	78.70	-39.9	57,910	-0.07%
2020/11/20	23	75.22	16	75.59	75.70	7	57,502	0.01%
2020/11/19	9.5	75.13	18	76.10	74.90	-8.5	58,172	-0.01%
2020/11/18	30	74.91	33	75.05	75.50	-3	59,352	-0.01%
2020/11/17	46.2	74.84	69	75.23	74.60	-22.8	61,134	-0.04%
2020/11/16	43	74.47	45.5	74.76	74.60	-2.5	62,521	0.00%
2020/11/13	20	72.53	31	73.21	74.10	-11	63,706	-0.02%
2020/11/12	44	73.04	38	74.60	72.60	6	64,521	0.01%
2020/11/11	63	73.80	62	73.37	74.30	1	65,185	0.00%
2020/11/10	14	71.60	36	71.43	71.50	-22	66,517	-0.03%
2020/11/09	89	69.63	78	70.09	69.50	11	69,019	0.02%
2020/11/06	83.3	69.40	77	69.77	68.80	6.3	71,463	0.01%
2020/11/05	58	68.84	63	69.10	68.80	-5	72,740	-0.01%
2020/11/04	37	67.74	33	67.91	68.80	4	72,944	0.01%
2020/11/03	18	66.09	17	66.31	66.30	1	72,802	0.00%
2020/11/02	31	65.92	25	65.84	65.20	6	73,546	0.01%
2020/10/30	48	68.70	27	69.04	68.20	21	74,091	0.03%
2020/10/29	152.5	68.60	58	68.60	67.90	94.5	73,573	0.13%	大買/
2020/10/28	145	76.06	36	75.30	74.90	109	71,088	0.15%	大買/鉅額交易
2020/10/27	50.1	82.68	9	83.06	81.60	41.1	70,088	0.06%
2020/10/26	15	84.22	56	84.08	85.40	-41	70,887	-0.06%
2020/10/23	48	85.81	23	85.68	85.10	25	71,376	0.04%
2020/10/22	24	85.78	33	86.71	87.30	-9	72,429	-0.01%
2020/10/21	82	87.05	63	87.67	86.40	19	72,400	0.03%
2020/10/20	28	86.64	52	86.71	88.00	-24	71,906	-0.03%
2020/10/19	42	85.70	39	86.49	85.50	3	71,528	0.00%
2020/10/16	37.1	85.86	65	85.20	83.70	-27.9	71,336	-0.04%
2020/10/15	25	86.26	23	86.61	85.50	2	71,712	0.00%
2020/10/14	29	85.37	56	86.01	85.60	-27	71,470	-0.04%
2020/10/13	38	84.18	33	84.13	85.50	5	71,194	0.01%
2020/10/12	59	85.30	62.2	85.67	85.20	-3.2	70,769	0.00%
2020/10/08	77	84.05	79	81.98	84.80	-2	69,865	0.00%
2020/10/07	12	78.81	21	78.80	79.00	-9	68,398	-0.01%
2020/10/06	46	78.01	50	78.85	77.70	-4	68,258	-0.01%
2020/10/05	10	76.66	21	76.08	78.20	-11	67,908	-0.02%
2020/09/30	7	73.74	8	74.71	74.40	-1	67,513	0.00%
2020/09/29	89	75.54	64	76.81	74.10	25	67,447	0.04%
2020/09/28	47	75.11	28	75.78	77.50	19	67,495	0.03%
2020/09/25	22	73.23	21.3	72.67	72.50	0.7	68,043	0.00%
2020/09/24	24	75.45	9.5	74.48	73.80	14.5	68,601	0.02%
2020/09/23	19	77.99	27	77.65	77.30	-8	68,536	-0.01%
2020/09/22	46	77.88	34	77.96	77.40	12	69,533	0.02%
2020/09/21	21	77.95	33	78.68	78.90	-12	70,822	-0.02%
2020/09/18	35	79.39	35	78.62	78.20	0	70,780	0.00%
2020/09/17	43	79.38	44	78.51	80.20	-1	71,756	0.00%
2020/09/16	6	77.50	16	78.04	77.90	-10	71,586	-0.01%
2020/09/15	49	76.36	61	76.99	76.30	-12	71,361	-0.02%
2020/09/14	24	73.67	70	74.65	76.00	-46	70,461	-0.07%
2020/09/11	20	72.29	19	72.88	72.30	1	70,578	0.00%
2020/09/10	44	72.97	37	74.01	72.90	7	70,539	0.01%
2020/09/09	8	72.56	19	73.12	73.90	-11	70,631	-0.02%
2020/09/08	22.5	73.20	45	73.42	73.20	-22.5	70,710	-0.03%
2020/09/07	69	74.07	89	73.60	72.10	-20	70,942	-0.03%
2020/09/04	58	76.69	43	76.04	75.70	15	71,624	0.02%
2020/09/03	47	78.64	87	78.76	78.60	-40	72,189	-0.06%
2020/09/02	67	76.89	90	77.15	76.80	-23	71,634	-0.03%
2020/09/01	56	76.11	46	75.33	77.40	10	71,278	0.01%
2020/08/31	64	74.63	46	74.35	73.60	18	70,230	0.03%
2020/08/28	87	75.33	126	75.75	74.50	-39	70,159	-0.06%	大賣/
2020/08/27	135	79.68	63	78.79	77.30	72	69,615	0.10%	大買/
2020/08/26	30.6	79.75	45	79.65	79.60	-14.4	70,441	-0.02%
2020/08/25	54	79.59	34	79.79	78.70	20	71,019	0.03%
2020/08/24	51	78.24	44	78.26	79.20	7	70,251	0.01%
2020/08/21	64	81.40	109	81.78	80.60	-45	69,177	-0.07%	大賣/
2020/08/20	93	82.28	68.7	83.52	79.70	24.3	67,258	0.04%
2020/08/19	72	87.70	50	87.38	88.50	22	65,728	0.03%
2020/08/18	32.1	84.27	30.7	84.63	84.10	1.4	64,433	0.00%
2020/08/17	60.1	83.71	53	83.69	83.00	7.1	63,683	0.01%
2020/08/14	69	84.12	69	82.40	85.00	0	62,732	0.00%
2020/08/13	217	89.01	194	84.66	80.60	23	60,857	0.04%	大買/大賣/
2020/08/12	90.1	86.65	133.5	86.71	89.00	-43.4	58,690	-0.07%	大賣/
2020/08/11	137	80.54	125	78.90	81.60	12	56,951	0.02%	大買/大賣/
2020/08/10	10.1	76.73	13	76.50	76.00	-2.9	55,194	-0.01%
2020/08/07	37	75.64	17	75.89	75.50	20	54,697	0.04%
2020/08/06	43	75.67	45	75.04	76.10	-2	54,167	0.00%
2020/08/05	45	72.68	65	71.67	73.70	-20	52,876	-0.04%
2020/08/04	45	66.33	52	65.54	67.00	-7	51,476	-0.01%
2020/08/03	26	63.61	27	64.41	63.40	-1	51,017	0.00%
2020/07/31	25	64.03	57	63.79	64.30	-32	51,372	-0.06%
2020/07/30	80	62.48	80.2	61.01	62.90	-0.2	50,629	0.00%
2020/07/29	65.2	58.72	58	59.28	59.00	7.2	49,351	0.01%
2020/07/28	50	58.28	127	58.61	59.40	-77	48,793	-0.16%	大賣/
2020/07/27	4	56.50	61	56.32	56.50	-57	48,176	-0.12%
2020/07/24	57	55.38	24	54.69	54.70	33	49,017	0.07%
2020/07/23	19.3	56.86	11	56.90	56.30	8.3	49,234	0.02%
2020/07/22	32	56.47	43	57.01	56.50	-11	49,184	-0.02%
2020/07/21	23	55.63	54	56.49	56.60	-31	48,638	-0.06%
2020/07/20	8	52.40	86	52.59	53.40	-78	47,666	-0.16%
2020/07/17	107.2	51.68	49	51.66	50.80	58.2	47,414	0.12%	大買/
2020/07/16	22	52.10	11	52.39	52.40	11	47,493	0.02%
2020/07/15	28	52.58	12	53.97	51.80	16	47,550	0.03%
2020/07/14	23.2	52.74	35	52.43	52.20	-11.8	47,732	-0.02%
2020/07/13	17	54.51	17	54.44	53.90	0	47,803	0.00%
2020/07/10	50	55.70	35	54.99	54.40	15	48,323	0.03%
2020/07/09	60	56.74	35	56.77	56.50	25	48,738	0.05%
2020/07/08	40	56.48	28	56.41	56.30	12	49,117	0.02%
2020/07/07	33.2	56.13	64	56.35	55.90	-30.9	48,970	-0.06%
2020/07/06	37	56.63	76	56.29	57.30	-39	48,832	-0.08%
2020/07/03	46.2	52.66	158	52.41	53.50	-111.9	48,232	-0.23%	大賣/鉅額交易
2020/07/02	56	50.25	46	50.27	50.80	10	47,947	0.02%
2020/07/01	141	50.27	49	50.43	49.45	92	47,983	0.19%	大買/
2020/06/30	33	49.99	129	48.83	50.10	-96	47,110	-0.20%	大賣/
2020/06/29	29	46.56	8	46.98	46.30	21	46,253	0.05%
2020/06/24	99	47.36	50.2	47.20	47.00	48.8	46,104	0.11%
2020/06/23	24	46.18	14	46.39	46.10	10	45,327	0.02%
2020/06/22	4	45.86	19	46.00	45.85	-15	45,315	-0.03%
2020/06/19	32	45.77	26	46.03	45.95	6	45,664	0.01%
2020/06/18	49	45.72	43	45.61	45.75	6	45,725	0.01%
2020/06/17	25	44.99	9	45.24	45.00	16	45,501	0.04%
2020/06/16	34.5	45.07	40	45.11	45.00	-5.5	45,354	-0.01%
2020/06/15	13	44.35	7	44.82	44.00	6	45,893	0.01%
2020/06/12	46.2	44.38	45	44.72	44.80	1.2	45,967	0.00%
2020/06/11	44	45.37	98	45.62	44.65	-54	45,829	-0.12%
2020/06/10	23	44.52	45	45.00	45.20	-22	44,609	-0.05%
2020/06/09	15.5	43.51	24	43.49	43.30	-8.5	43,921	-0.02%
2020/06/08	65	44.10	34.3	44.78	43.85	30.7	44,642	0.07%
2020/06/05	51	44.84	47	45.08	44.80	4	44,671	0.01%
2020/06/04	58	44.60	106	44.51	44.80	-48	44,895	-0.11%	大賣/
2020/06/03	56	43.46	45	43.75	43.80	11	44,819	0.02%
2020/06/02	50.3	45.11	81	44.91	43.40	-30.7	44,441	-0.07%
2020/06/01	32	42.27	102	42.49	44.10	-70	43,713	-0.16%	大賣/
2020/05/29	25	40.26	25	40.41	40.10	0	42,868	0.00%
2020/05/28	17	40.63	22	40.85	40.40	-5	43,321	-0.01%
2020/05/27	56	40.22	38	40.23	39.90	18	43,190	0.04%
2020/05/26	20	39.87	37	40.28	40.00	-17	43,422	-0.04%
2020/05/25	40	38.96	36	39.30	39.40	4	43,314	0.01%
2020/05/22	78	39.52	43	39.73	39.15	35	43,210	0.08%
2020/05/21	30.4	40.58	26	40.44	40.75	4.4	42,963	0.01%
2020/05/20	52	39.64	28	39.64	39.60	24	42,730	0.06%
2020/05/19	56	38.04	75	38.79	39.10	-19	42,249	-0.04%
2020/05/18	73.1	39.92	8	39.73	39.55	65.1	40,794	0.16%
2020/05/15	36	43.70	11	43.19	43.90	25	39,772	0.06%
2020/05/14	15.2	44.09	18	43.22	42.80	-2.8	39,458	-0.01%
2020/05/13	11.1	44.90	17	45.01	44.70	-5.9	39,414	-0.01%
2020/05/12	13.2	45.18	25	44.91	45.00	-11.8	39,518	-0.03%
2020/05/11	47.2	45.44	50	45.40	44.95	-2.8	40,066	-0.01%
2020/05/08	28	44.71	38	44.83	44.70	-10	39,944	-0.03%
2020/05/07	33	44.26	41	44.15	44.30	-8	39,895	-0.02%
2020/05/06	7	42.79	11	42.95	43.05	-4	39,295	-0.01%
2020/05/05	65	43.25	62	43.11	42.50	3	39,282	0.01%
2020/05/04	49	41.80	21	42.67	43.00	28	39,354	0.07%
2020/04/30	84.2	42.81	57	42.90	42.85	27.2	39,758	0.07%
2020/04/29	60	41.55	94	41.09	42.00	-34	39,510	-0.09%
2020/04/28	17	39.19	52	39.20	39.45	-35	38,831	-0.09%
2020/04/27	13	38.13	13	38.20	38.30	0	38,629	0.00%
2020/04/24	8	37.49	3	37.60	37.45	5	38,706	0.01%
2020/04/23	10	37.92	9	37.77	37.60	1	38,911	0.00%
2020/04/22	23	36.58	41	36.35	37.45	-18	39,313	-0.05%
2020/04/21	34	36.92	17	37.23	36.65	17	39,455	0.04%
2020/04/20	26	38.09	26	38.06	38.10	0	40,149	0.00%
2020/04/17	23.1	38.74	20.2	38.42	38.10	2.9	40,384	0.01%
2020/04/16	13	37.62	11	38.08	38.10	2	40,082	0.00%
2020/04/15	35	38.84	9	38.41	37.40	26	39,668	0.07%
2020/04/14	22	37.42	40	37.82	38.15	-18	38,970	-0.05%
2020/04/13	20	35.85	20	36.17	35.55	0	38,277	0.00%
2020/04/10	19.2	34.40	9	34.64	35.00	10.2	37,686	0.03%
2020/04/09	30	34.59	23	34.83	34.70	7	37,724	0.02%
2020/04/08	92	33.87	72	33.77	34.00	20	37,357	0.05%
2020/04/07	21	32.51	17	33.04	33.15	4	36,620	0.01%
2020/04/06	70	31.18	51	31.70	31.35	19	35,705	0.05%
2020/04/01	17	31.82	48	31.83	31.70	-31	35,234	-0.09%
2020/03/31	44	32.09	28	32.33	32.00	16	35,038	0.05%
2020/03/30	24	30.28	18	30.53	30.90	6	34,207	0.02%
2020/03/27	53	30.49	61	31.54	30.25	-8	34,448	-0.02%
2020/03/26	61.5	31.00	60	30.76	31.00	1.5	34,488	0.00%
2020/03/25	16	30.74	46	30.81	31.10	-30	34,099	-0.09%
2020/03/24	24	28.62	13	28.80	28.60	11	33,725	0.03%
2020/03/23	45	27.15	14	27.16	27.05	31	33,364	0.09%
2020/03/20	1	27.05	2	26.93	27.05	-1	33,143	0.00%
2020/03/19	21	25.20	61	25.54	24.60	-40	33,038	-0.12%
2020/03/18	31	27.21	4	27.45	26.20	27	32,226	0.08%
2020/03/17	21	27.09	6	27.52	26.50	15	31,953	0.05%
2020/03/16	22	29.15	3	28.87	28.40	19	31,401	0.06%
2020/03/13	14	30.46	38	30.35	31.45	-24	31,149	-0.08%
2020/03/12	56	35.25	14	33.70	33.70	42	30,591	0.14%
2020/03/11	25	38.37	26	38.46	37.40	-1	29,728	0.00%
2020/03/10	60	38.56	34	38.64	38.95	26	29,350	0.09%
2020/03/09	41	40.13	10	39.69	39.50	31	28,782	0.11%
2020/03/06	6	41.77	6	41.68	41.60	0	28,629	0.00%
2020/03/05	18	42.65	53	42.63	41.90	-35	29,206	-0.12%
2020/03/04	8	41.48	8	41.58	41.40	0	28,573	0.00%
2020/03/03	14	41.61	40	41.97	41.45	-26	28,765	-0.09%
2020/03/02	7	39.01	23	39.57	39.25	-16	28,375	-0.06%
2020/02/27	7	40.87	7	40.44	40.00	0	28,339	0.00%
2020/02/26	20	41.51	10	41.43	41.25	10	28,229	0.04%
2020/02/25	12	42.00	30	42.05	41.75	-18	28,242	-0.06%
2020/02/24	14	41.85	26	42.34	42.45	-12	28,228	-0.04%
2020/02/21	10	41.95	6	41.89	41.70	4	28,350	0.01%
2020/02/20	18	42.17	27	42.39	42.00	-9	28,511	-0.03%
2020/02/19	7	41.65	11	41.87	41.75	-4	28,704	-0.01%
2020/02/18	23	41.22	9	41.12	41.10	14	29,215	0.05%
2020/02/17	22	41.26	12	41.12	41.35	10	29,396	0.03%
2020/02/14	18	41.77	10	41.60	41.50	8	29,899	0.03%
2020/02/13	16	42.48	15	42.26	42.05	1	30,681	0.00%
2020/02/12	28	41.75	78	42.25	42.85	-50	31,059	-0.16%
2020/02/11	13	40.25	21	40.51	40.30	-8	30,346	-0.03%
2020/02/10	20	38.01	51	38.98	39.85	-31	30,380	-0.10%
2020/02/07	26	39.14	2	39.30	38.90	24	30,561	0.08%
2020/02/06	21	40.21	21	40.06	40.20	0	30,529	0.00%
2020/02/05	36	39.92	19	39.69	39.15	17	30,330	0.06%
2020/02/04	27	39.00	36	39.62	40.25	-9	29,924	-0.03%
2020/02/03	26	36.00	16	36.18	36.75	10	29,326	0.03%
2020/01/31	38	38.63	6	37.89	38.65	32	29,221	0.11%
2020/01/30	59	40.53	4	40.40	40.35	55	28,739	0.19%
2020/01/20	9	44.01	38.3	44.11	44.80	-29.3	28,516	-0.10%
2020/01/17	28	43.92	23	43.32	43.25	5	28,408	0.02%
2020/01/16	43	43.83	17	43.72	43.60	26	28,750	0.09%
2020/01/15	27	45.02	12	44.78	44.75	15	28,458	0.05%
2020/01/14	21	45.14	69	45.47	45.40	-48	29,106	-0.16%
2020/01/13	16	43.84	17	43.55	43.90	-1	28,019	0.00%
2020/01/10	1	42.05	11	41.97	42.40	-10	27,883	-0.04%
2020/01/09	9	41.04	5	41.05	41.05	4	28,095	0.01%
2020/01/08	11	40.50	10	40.41	40.45	1	28,732	0.00%
2020/01/07	15	41.35	5	41.55	41.30	10	29,020	0.03%
2020/01/06	10	41.12	2	41.43	41.35	8	29,488	0.03%
2020/01/03	13	43.21	14	43.01	42.50	-1	29,657	0.00%
2020/01/02	8	42.99	5.1	43.49	43.60	2.9	29,556	0.01%
2019/12/31	10	41.85	2	42.00	42.00	8	29,407	0.03%
2019/12/30	3	41.65	11	41.69	41.80	-8	29,720	-0.03%
2019/12/27	3	41.40	3	41.65	41.65	0	29,875	0.00%
2019/12/26	22	41.08	8	41.33	41.10	14	30,009	0.05%
2019/12/25	10	41.68	6	41.48	41.50	4	30,110	0.01%
2019/12/24	17	41.20	35	41.21	42.25	-18	30,221	-0.06%
2019/12/23	28	42.32	8	42.66	41.50	20	29,838	0.07%
2019/12/20	68	43.79	4	43.90	44.10	64	29,535	0.22%
2019/12/19	9	44.02	5	44.10	43.90	4	29,698	0.01%
2019/12/18	8	44.86	1	44.85	44.80	7	29,918	0.02%
2019/12/17	17	46.28	18	45.86	45.75	-1	30,235	0.00%
2019/12/16	10	44.95	15	45.16	45.40	-5	30,282	-0.02%
2019/12/13	2	43.78	5	44.49	44.30	-3	30,577	-0.01%
2019/12/12	6	44.85	17	44.90	44.75	-11	30,970	-0.04%
2019/12/11	3	44.02	1	44.05	43.90	2	31,881	0.01%
2019/12/10	13	43.62	2	43.58	44.00	11	32,413	0.03%
2019/12/09	10	44.50	0.4	44.50	44.35	9.6	32,396	0.03%
2019/12/06	8	44.83	4	45.11	44.75	4	33,039	0.01%
2019/12/05	3	44.87	8	45.02	44.60	-5	33,533	-0.01%
2019/12/04	2	44.50	6	44.38	44.20	-4	34,215	-0.01%
2019/12/03	7	44.42	2	44.55	44.80	5	36,255	0.01%
2019/12/02	59	44.22	9	44.47	44.15	50	36,548	0.14%
2019/11/29	17	46.24	12	46.77	46.15	5	37,032	0.01%
2019/11/28	27	47.62	9	47.80	47.00	18	36,977	0.05%
2019/11/27	0	0.00	14	46.83	47.00	-14	36,689	-0.04%
2019/11/26	19	46.66	16	46.58	46.35	3	36,692	0.01%
2019/11/25	23	46.85	7	46.67	46.35	16	36,504	0.04%
2019/11/22	14	47.28	0	0.00	47.00	14	36,500	0.04%
2019/11/21	18	47.98	1	48.10	48.00	17	36,640	0.05%
2019/11/20	9	48.20	4	48.51	48.80	5	37,003	0.01%
2019/11/19	21	48.84	5	48.75	48.55	16	37,762	0.04%
2019/11/18	2	49.48	9	49.64	49.65	-7	37,745	-0.02%
2019/11/15	17	49.29	24	49.88	48.50	-7	37,910	-0.02%
2019/11/14	10	48.32	7	48.44	48.10	3	37,402	0.01%
2019/11/13	11	48.46	7	48.66	48.30	4	37,744	0.01%
2019/11/12	11	48.50	44	48.78	50.00	-33	38,117	-0.09%
2019/11/11	8	47.21	34	47.61	47.10	-26	38,339	-0.07%
2019/11/08	0	0.00	2	46.05	46.00	-2	37,832	-0.01%
2019/11/07	8	45.19	14	45.65	45.90	-6	38,154	-0.02%
2019/11/06	39	45.65	4	45.84	45.20	35	38,583	0.09%
2019/11/05	3	47.77	14	47.73	47.50	-11	38,615	-0.03%
2019/11/04	0	0.00	2	47.90	47.40	-2	39,116	-0.01%
2019/11/01	3	46.95	0	0.00	47.20	3	39,316	0.01%
2019/10/31	16	47.96	1	47.95	47.15	15	40,213	0.04%
2019/10/30	2	48.30	55	48.11	48.25	-53	40,268	-0.13%
2019/10/29	20	47.55	2	46.85	46.90	18	40,202	0.04%
2019/10/28	13	47.74	5	47.75	47.50	8	40,359	0.02%
2019/10/25	2	48.40	6	48.28	48.20	-4	40,460	-0.01%
2019/10/24	69	48.24	25	48.32	48.15	44	40,493	0.11%
2019/10/23	13	48.02	11	48.15	48.25	2	40,302	0.00%
2019/10/22	34	47.98	63	47.85	48.25	-29	40,503	-0.07%
2019/10/21	5	45.94	3	46.28	45.85	2	40,114	0.00%
2019/10/18	49	46.54	15	46.49	46.20	34	40,718	0.08%
2019/10/17	18	47.09	8	47.42	47.00	10	42,029	0.02%
2019/10/16	15	47.71	43	47.53	47.80	-28	43,605	-0.06%
2019/10/15	6	46.04	28	46.53	46.55	-22	43,671	-0.05%
2019/10/14	15	45.83	45	45.58	46.35	-30	43,508	-0.07%
2019/10/09	35	43.78	30	43.83	43.10	5	43,186	0.01%
2019/10/08	2	45.98	4	46.20	45.60	-2	43,288	0.00%
2019/10/07	3	45.77	8	46.48	46.40	-5	43,819	-0.01%
2019/10/04	12	45.86	7	45.74	45.30	5	44,048	0.01%
2019/10/03	8	44.27	10	44.60	45.15	-2	44,257	0.00%
2019/10/02	11	44.00	8	44.46	44.80	3	44,342	0.01%
2019/10/01	3	43.73	9	44.08	44.20	-6	44,433	-0.01%
2019/09/27	9	43.75	0	0.00	43.65	9	44,569	0.02%
2019/09/26	19	45.28	0	0.00	45.20	19	44,804	0.04%
2019/09/25	33	45.37	18	45.68	45.50	15	45,212	0.03%
2019/09/24	21	47.10	3	47.35	46.65	18	45,998	0.04%
2019/09/23	11	47.27	31	47.99	47.65	-20	46,264	-0.04%
2019/09/20	2	45.80	17	46.08	46.50	-15	46,602	-0.03%
2019/09/19	18	46.48	10	46.43	46.50	8	46,573	0.02%
2019/09/18	30	46.56	33	46.32	46.30	-3	46,481	-0.01%
2019/09/17	9	46.54	4	46.44	46.10	5	46,224	0.01%
2019/09/16	21	44.40	30	45.79	46.80	-9	46,336	-0.02%
2019/09/12	16	44.28	65	44.65	44.95	-49	46,632	-0.11%
2019/09/11	3	43.38	13	43.32	43.25	-10	47,238	-0.02%
2019/09/10	64	43.21	30	43.26	43.05	34	47,453	0.07%
2019/09/09	11	44.33	13	44.34	44.80	-2	47,335	0.00%
2019/09/06	42	44.38	37	43.98	43.85	5	47,198	0.01%
2019/09/05	7	43.91	119	44.10	44.65	-112	46,991	-0.24%	大賣/鉅額交易
2019/09/04	4	40.55	12	40.91	41.25	-8	45,506	-0.02%
2019/09/03	10	41.02	4	41.41	39.80	6	46,523	0.01%
2019/09/02	0	0.00	5	39.72	40.00	-5	46,195	-0.01%
2019/08/30	9	39.51	10	39.34	39.05	-1	46,240	0.00%
2019/08/29	3	39.18	2.5	39.11	39.05	0.5	46,775	0.00%
2019/08/28	7	38.60	3	38.48	38.85	4	46,957	0.01%
2019/08/27	8	39.18	4	39.04	38.55	4	47,307	0.01%
2019/08/26	27	39.07	4	38.96	38.80	23	47,564	0.05%
2019/08/23	11	41.10	10	41.12	40.65	1	47,781	0.00%
2019/08/22	3	40.68	14.3	40.93	41.10	-11.3	47,682	-0.02%
2019/08/21	26	39.56	4	39.66	39.55	22	46,899	0.05%
2019/08/20	4	40.23	31	40.02	39.90	-27	47,010	-0.06%
2019/08/19	6	39.66	3	39.58	39.70	3	47,277	0.01%
2019/08/16	33	39.63	11	40.24	39.25	22	48,111	0.05%
2019/08/15	13	39.57	45	39.35	39.85	-32	48,224	-0.07%
2019/08/14	28	39.44	41	39.56	39.00	-13	47,799	-0.03%
2019/08/13	18	37.44	10	37.36	37.10	8	47,419	0.02%
2019/08/12	8	38.13	10	38.04	38.05	-2	48,458	0.00%
2019/08/08	22	37.11	28	37.60	38.15	-6	49,224	-0.01%
2019/08/07	28	36.88	14	36.85	36.35	14	49,545	0.03%
2019/08/06	12	34.60	3	34.83	35.75	9	49,334	0.02%
2019/08/05	9	36.16	27	36.87	35.90	-18	49,294	-0.04%
2019/08/02	39	35.37	21	36.25	36.65	18	49,868	0.04%
2019/08/01	15	37.41	2	37.15	37.25	13	49,421	0.03%
2019/07/31	25	38.07	0	0.00	38.00	25	49,781	0.05%
2019/07/30	14	38.81	2	40.28	38.70	12	49,785	0.02%
2019/07/29	9	40.75	1	40.85	40.20	8	50,021	0.02%
2019/07/26	1	41.15	22	41.20	41.15	-21	50,057	-0.04%
2019/07/25	4	41.03	34	40.99	40.60	-30	50,000	-0.06%
2019/07/24	32	40.17	27	40.06	39.50	5	50,101	0.01%
2019/07/23	10	40.49	4	40.40	40.20	6	50,660	0.01%
2019/07/22	11	41.14	30	40.90	41.75	-19	50,543	-0.04%
2019/07/19	53	41.32	52	41.40	40.60	1	50,467	0.00%
2019/07/18	56	39.36	85	39.37	39.50	-29	49,616	-0.06%
2019/07/17	17	37.50	42	37.51	37.15	-25	48,002	-0.05%
2019/07/16	11	37.60	2	37.33	36.85	9	47,536	0.02%
2019/07/15	2	36.95	3	37.22	37.20	-1	48,060	0.00%
2019/07/12	12	36.89	8	37.28	36.70	4	48,068	0.01%
2019/07/11	24	36.88	17	37.30	37.50	7	47,836	0.01%
2019/07/10	19	35.96	9	36.05	35.80	10	47,672	0.02%
2019/07/09	12	36.23	4	36.40	35.30	8	47,496	0.02%
2019/07/08	6	37.04	4	37.11	37.15	2	47,678	0.00%
2019/07/05	17	37.39	14	37.38	37.45	3	48,388	0.01%
2019/07/04	7	37.43	5	37.43	37.30	2	49,413	0.00%
2019/07/03	23	37.56	12	37.51	37.20	11	50,337	0.02%
2019/07/02	12	38.74	19	38.61	38.50	-7	51,725	-0.01%
2019/07/01	26	38.08	93	38.20	38.75	-67	52,740	-0.13%
2019/06/28	10	35.68	5	35.67	35.25	5	52,305	0.01%
2019/06/27	6	34.93	19	35.52	35.50	-13	53,133	-0.02%
2019/06/26	8	34.47	6	34.40	34.50	2	53,161	0.00%
2019/06/25	5	34.14	1	34.65	34.00	4	53,193	0.01%
2019/06/24	12	34.39	3	34.25	34.60	9	53,604	0.02%
2019/06/21	8	34.83	3	35.03	34.55	5	54,627	0.01%
2019/06/20	18	35.41	7	35.31	35.40	11	54,301	0.02%
2019/06/19	4	34.00	49	34.04	34.75	-45	53,334	-0.08%
2019/06/18	6	31.58	2	31.80	31.60	4	52,857	0.01%
2019/06/17	13	32.13	8	32.30	32.00	5	53,956	0.01%
2019/06/14	25	32.52	10	32.53	31.80	15	54,160	0.03%
2019/06/13	11	32.86	204	33.01	32.60	-193	54,797	-0.35%	大賣/鉅額交易
2019/06/12	14	33.20	13	33.20	32.95	1	54,846	0.00%
2019/06/11	46	32.88	48	32.87	33.50	-2	54,597	0.00%
2019/06/10	7	29.76	43	30.20	31.00	-36	53,189	-0.07%
2019/06/06	4	28.49	1	28.65	28.65	3	52,550	0.01%
2019/06/05	9	29.71	6	30.22	28.70	3	52,461	0.01%
2019/06/04	1	29.05	7	29.54	29.45	-6	52,060	-0.01%
2019/06/03	14	28.99	10	29.34	28.70	4	52,433	0.01%
2019/05/31	13	29.33	20	29.33	29.95	-7	52,430	-0.01%
2019/05/30	9	28.93	3	28.90	28.60	6	52,743	0.01%
2019/05/29	5	27.73	5	27.87	28.65	0	52,975	0.00%
2019/05/28	2	28.30	1	28.45	28.00	1	52,718	0.00%
2019/05/27	15	28.42	10	28.58	28.15	5	52,957	0.01%
2019/05/24	39	28.60	24	28.37	28.00	15	52,971	0.03%
2019/05/23	33	28.43	14	28.75	28.30	19	52,209	0.04%
2019/05/22	43	31.45	39	31.06	30.45	4	51,339	0.01%
2019/05/21	32	30.69	22	30.82	31.15	10	50,851	0.02%
2019/05/20	74	31.03	73	30.82	30.45	1	50,485	0.00%
2019/05/17	98	32.75	64	33.52	31.60	34	49,911	0.07%
2019/05/16	31	35.87	29	36.66	34.70	2	48,884	0.00%
2019/05/15	29	36.40	31	36.51	37.50	-2	48,004	0.00%
2019/05/14	41	35.40	31	35.32	35.00	10	47,407	0.02%
2019/05/13	11	35.27	27	35.45	35.80	-16	47,291	-0.03%
2019/05/10	16	34.97	27	34.92	34.40	-11	47,036	-0.02%
2019/05/09	17	34.47	5	34.69	33.80	12	46,479	0.03%
2019/05/08	7	35.41	13	35.03	35.60	-6	46,563	-0.01%
2019/05/07	3	34.37	9.5	34.47	34.55	-6.5	46,466	-0.01%
2019/05/06	19	32.76	7	32.90	33.05	12	46,278	0.03%
2019/05/03	2	35.20	3	34.98	34.80	-1	46,117	0.00%
2019/05/02	11	34.25	10	34.23	34.40	1	46,079	0.00%
2019/04/30	6	33.70	12	33.81	34.45	-6	46,322	-0.01%
2019/04/29	96	32.59	168	32.56	32.50	-72	45,976	-0.16%	大賣/
2019/04/26	32	36.45	4	36.43	36.05	28	45,347	0.06%
2019/04/25	2	37.25	11	37.82	37.95	-9	44,961	-0.02%
2019/04/24	12	36.92	56	37.29	37.95	-44	44,559	-0.10%
2019/04/23	30	36.29	1	36.40	36.25	29	44,060	0.07%
2019/04/22	12	37.73	23	37.98	37.60	-11	44,178	-0.02%
2019/04/19	16	37.54	8	37.78	37.60	8	44,972	0.02%
2019/04/18	28	37.34	11	37.76	37.00	17	44,786	0.04%
2019/04/17	8	37.81	9	37.80	37.55	-1	46,337	0.00%
2019/04/16	9	38.31	31	38.16	37.25	-22	46,299	-0.05%
2019/04/15	17	36.82	22	37.10	37.10	-5	46,543	-0.01%
2019/04/12	14	36.60	2	37.30	36.70	12	47,031	0.03%
2019/04/11	25	36.47	22	36.76	36.25	3	47,585	0.01%
2019/04/10	66	36.49	66	36.37	36.00	0	47,233	0.00%
2019/04/09	54	37.16	18	37.27	36.35	36	46,493	0.08%
2019/04/08	50	38.17	112	37.97	39.25	-62	46,201	-0.13%	大賣/
2019/04/03	8	34.38	49	34.65	36.05	-41	44,730	-0.09%
2019/04/02	21	32.51	17	32.58	32.95	4	43,720	0.01%
2019/04/01	54	31.22	42	31.35	32.30	12	43,301	0.03%
2019/03/29	23	29.39	8	29.90	29.60	15	41,989	0.04%
2019/03/28	24	29.75	24	29.51	29.90	0	41,685	0.00%
2019/03/27	13	29.47	17	29.48	29.65	-4	42,032	-0.01%
2019/03/26	41	29.50	36	29.49	28.80	5	42,145	0.01%
2019/03/25	104	30.29	3	29.92	30.30	101	41,759	0.24%	大買/鉅額交易
2019/03/22	21	29.82	79	29.86	29.85	-58	42,580	-0.14%
2019/03/21	13	29.79	38	30.06	30.15	-25	43,142	-0.06%
2019/03/20	14	29.51	53	29.13	29.20	-39	43,479	-0.09%
2019/03/19	49	28.26	21	28.11	27.80	28	43,091	0.06%
2019/03/18	10	26.96	64	28.20	28.45	-54	43,621	-0.12%
2019/03/15	20	26.03	24	26.02	25.90	-4	44,889	-0.01%
2019/03/14	9	25.40	34	25.24	25.45	-25	45,411	-0.06%
2019/03/13	10	24.89	5	25.05	24.90	5	45,916	0.01%
2019/03/12	9	24.85	12	24.89	24.80	-3	46,127	-0.01%
2019/03/11	33	24.65	2	24.65	24.40	31	46,637	0.07%
2019/03/08	12	24.78	4	24.94	24.90	8	47,477	0.02%
2019/03/07	9	25.23	124	25.44	25.25	-115	48,383	-0.24%	大賣/鉅額交易
2019/03/06	12	24.68	13	24.78	24.65	-1	48,546	0.00%
2019/03/05	31	24.84	33	25.06	24.60	-2	48,447	0.00%
2019/03/04	18	25.53	31	25.62	26.25	-13	48,144	-0.03%
2019/02/27	1	24.05	8	24.42	24.10	-7	47,438	-0.01%
2019/02/26	14	24.83	5	24.70	24.25	9	47,534	0.02%
2019/02/25	20	23.50	18	24.25	24.55	2	47,565	0.00%
2019/02/22	3	23.20	5	23.55	23.15	-2	47,565	0.00%
2019/02/21	4	23.44	2	23.45	23.45	2	47,940	0.00%
2019/02/20	14	24.04	31	23.71	23.45	-17	48,306	-0.04%
2019/02/19	4	23.70	5	23.91	23.90	-1	49,978	0.00%
2019/02/18	18	24.43	16	24.09	23.70	2	51,142	0.00%
2019/02/15	1	24.20	22	24.02	24.20	-21	51,091	-0.04%
2019/02/14	6	24.28	4	24.24	24.20	2	51,262	0.00%
2019/02/13	4	24.01	19	24.01	24.10	-15	51,254	-0.03%
2019/02/12	3	23.95	17	23.84	23.50	-14	50,880	-0.03%
2019/02/11	3	23.15	10	23.10	23.25	-7	50,453	-0.01%
2019/01/30	30	22.84	16	22.95	22.50	14	50,157	0.03%
2019/01/29	1	22.75	11	22.68	22.85	-10	49,844	-0.02%
2019/01/28	10	22.36	16	22.46	22.35	-6	49,256	-0.01%
2019/01/25	11	21.75	9	21.87	21.70	2	48,865	0.00%
2019/01/24	6	21.49	18	21.70	21.60	-12	48,687	-0.02%
2019/01/23	8	21.06	8	21.17	21.15	0	48,309	0.00%
2019/01/22	27	21.16	7	21.23	21.35	20	48,270	0.04%
2019/01/21	4	22.26	5	22.13	22.10	-1	48,107	0.00%
2019/01/18	3	21.88	15	22.12	22.15	-12	47,932	-0.03%
2019/01/17	9	21.65	7	21.53	21.45	2	47,527	0.00%
2019/01/16	0	0.00	10	21.48	21.55	-10	47,486	-0.02%
2019/01/15	10	21.16	21	21.21	21.10	-11	47,224	-0.02%
2019/01/14	8	21.13	85	20.71	21.05	-77	47,003	-0.16%
2019/01/11	201	21.34	195	21.29	21.20	6	46,587	0.01%	大買/大賣/
2019/01/10	60	22.12	58	22.15	22.10	2	45,563	0.00%
2019/01/09	112	22.86	38	22.56	22.05	74	45,111	0.16%	大買/
2019/01/08	14	24.42	5	24.42	24.45	9	43,553	0.02%
2019/01/07	27	24.52	18	24.82	24.10	9	43,384	0.02%
2019/01/04	15	23.80	44	23.96	23.90	-29	42,886	-0.07%
2019/01/03	32	23.71	49	23.92	24.20	-17	42,612	-0.04%
2019/01/02	32	23.06	134	23.03	23.10	-102	42,096	-0.24%	大賣/鉅額交易
2018/12/28	26	22.41	25	22.40	22.30	1	41,712	0.00%
2018/12/27	23	23.11	169	22.87	23.20	-146	41,775	-0.35%	大賣/鉅額交易
2018/12/26	21	21.48	146	21.66	21.20	-125	40,818	-0.31%	大賣/鉅額交易
2018/12/25	248	22.12	40	22.30	22.05	208	40,503	0.51%	大買/鉅額交易
2018/12/24	16	22.97	21	23.16	23.45	-5	40,305	-0.01%
2018/12/22	11	22.55	72	22.77	22.60	-61	40,166	-0.15%
2018/12/21	63	22.71	93	22.86	22.90	-30	40,995	-0.07%
2018/12/20	41	22.24	46	22.45	22.95	-5	40,686	-0.01%
2018/12/19	112	22.52	26	23.03	22.25	86	40,167	0.21%	大買/
2018/12/18	21	22.50	166	22.81	23.10	-145	40,020	-0.36%	大賣/鉅額交易
2018/12/17	36	22.63	42	22.67	22.45	-6	39,933	-0.02%
2018/12/14	23	22.92	20	23.08	22.60	3	39,015	0.01%
2018/12/13	30	23.24	24	23.38	22.95	6	38,567	0.02%
2018/12/12	20	24.40	6	24.21	24.20	14	38,480	0.04%
2018/12/11	5.2	24.69	3	24.38	24.65	2.2	39,611	0.01%
2018/12/10	20	24.27	66	24.54	24.45	-46	39,067	-0.12%
2018/12/07	0	0.00	30	22.74	23.35	-30	37,090	-0.08%
2018/12/06	11	21.25	24	23.29	21.25	-13	36,201	-0.04%
2018/12/05	17	22.48	5	22.66	22.90	12	35,368	0.03%
2018/12/04	14	22.77	10	22.82	22.55	4	35,143	0.01%
2018/12/03	2	22.30	24	22.56	22.75	-22	34,558	-0.06%
2018/11/30	3	20.55	126	21.24	21.15	-123	33,688	-0.37%	大賣/鉅額交易
2018/11/29	5	20.07	55	20.31	20.00	-50	32,619	-0.15%
2018/11/28	7	19.91	11	19.87	19.95	-4	32,253	-0.01%
2018/11/27	13	19.46	61	19.80	20.00	-48	32,012	-0.15%
2018/11/26	7	18.71	0	0.00	18.75	7	31,484	0.02%
2018/11/23	0	0.00	3	18.70	18.70	-3	31,339	-0.01%
2018/11/22	15	19.16	27	19.01	18.65	-12	31,097	-0.04%
2018/11/21	2	19.90	6	20.00	20.05	-4	30,694	-0.01%
2018/11/20	2	20.10	9	19.78	19.95	-7	30,241	-0.02%
2018/11/19	1	19.70	17	19.79	19.80	-16	30,093	-0.05%
2018/11/16	20	19.83	38	19.82	19.65	-18	30,298	-0.06%
2018/11/15	12	18.04	307	17.82	18.70	-295	28,350	-1.04%	大賣/鉅額交易
2018/11/14	144	16.72	10	17.05	17.00	134	26,927	0.50%	大買/鉅額交易
2018/11/13	77	16.14	161	16.46	16.85	-84	26,700	-0.31%	大賣/
2018/11/12	46	16.47	89	16.59	16.70	-43	26,521	-0.16%
2018/11/09	70	16.06	263	16.15	16.15	-193	26,558	-0.73%	大賣/鉅額交易
2018/11/08	60	16.10	0	0.00	15.80	60	26,801	0.22%
2018/11/07	50	15.65	14	16.01	16.10	36	27,035	0.13%
2018/11/06	42	15.82	1	15.85	15.45	41	27,593	0.15%
2018/11/05	0	0.00	40	15.47	16.00	-40	27,724	-0.14%
2018/11/02	6	15.88	14	15.63	15.60	-8	28,102	-0.03%
2018/11/01	28	15.20	17	15.35	15.60	11	27,894	0.04%
2018/10/31	43	15.13	1	15.10	15.05	42	27,747	0.15%
2018/10/30	32	14.54	0	0.00	14.65	32	27,564	0.12%
2018/10/29	33	15.13	0	0.00	14.60	33	27,263	0.12%
2018/10/26	10	15.95	0	0.00	15.90	10	26,957	0.04%
2018/10/25	18	15.96	32	15.95	16.00	-14	26,810	-0.05%
2018/10/24	0	0.00	59	16.50	16.45	-59	26,656	-0.22%
2018/10/23	2	16.15	5	16.20	16.00	-3	26,467	-0.01%
2018/10/22	3	16.25	10	16.05	16.35	-7	26,571	-0.03%
2018/10/19	27	16.02	10	16.05	16.20	17	26,532	0.06%
2018/10/18	13	16.27	22	16.36	16.60	-9	26,337	-0.03%
2018/10/17	12	16.24	8	16.19	16.05	4	26,163	0.02%
2018/10/16	6	16.12	2	16.53	15.85	4	25,958	0.02%
2018/10/15	37	16.31	2	16.30	16.30	35	25,623	0.14%
2018/10/12	11	16.00	8	16.26	16.45	3	25,490	0.01%
2018/10/11	22	15.90	354	15.97	15.80	-332	25,153	-1.32%	大賣/鉅額交易
2018/10/09	76	18.02	8	17.83	17.55	68	24,461	0.28%
2018/10/08	2	19.20	6	19.16	19.20	-4	23,636	-0.02%
2018/10/05	12	18.77	5	18.86	18.65	7	23,400	0.03%
2018/10/04	24	19.15	0	0.00	19.15	24	22,736	0.11%
2018/10/03	9	19.59	1	19.90	19.50	8	22,549	0.04%
2018/10/02	57	19.63	1	19.75	19.55	56	22,337	0.25%
2018/10/01	5	20.00	2	20.00	20.15	3	21,979	0.01%
2018/09/28	54	20.19	78	20.19	20.05	-24	21,947	-0.11%
2018/09/27	11	19.57	23	20.12	19.55	-12	21,033	-0.06%
2018/09/26	4	20.03	4	19.98	20.00	0	20,762	0.00%
2018/09/25	7	19.79	54	19.71	20.30	-47	20,528	-0.23%
2018/09/21	42	19.03	24	18.91	19.10	18	19,851	0.09%
2018/09/20	6	19.83	13	19.86	19.75	-7	18,981	-0.04%
2018/09/19	33	19.89	6	20.31	19.70	27	18,655	0.14%
2018/09/18	19	20.04	58	20.01	19.85	-39	18,040	-0.22%
2018/09/17	32	19.86	82	20.07	20.05	-50	17,160	-0.29%
2018/09/14	17	18.79	78	18.79	19.00	-61	14,851	-0.41%
2018/09/13	6	18.08	25	18.26	18.15	-19	14,092	-0.13%
2018/09/12	18	17.74	27	18.07	18.15	-9	13,716	-0.07%
2018/09/11	4	17.33	32	17.47	17.70	-28	13,564	-0.21%
2018/09/10	32	17.02	15	17.15	16.90	17	13,926	0.12%
2018/09/07	33	17.63	22	17.86	17.60	11	15,843	0.07%
2018/09/06	35	18.10	31	18.30	18.00	4	16,187	0.02%
2018/09/05	57	18.20	66	18.34	18.20	-9	16,433	-0.05%
2018/09/04	67	18.15	89	18.19	18.10	-22	16,252	-0.14%
2018/09/03	2	17.78	2	17.93	17.75	0	15,655	0.00%
2018/08/31	12	17.58	1	17.60	17.60	11	15,537	0.07%
2018/08/30	0	0.00	20	17.80	17.80	-20	15,546	-0.13%
2018/08/29	7	17.84	11	17.98	17.85	-4	15,551	-0.03%
2018/08/28	5	18.15	3	18.30	18.00	2	15,641	0.01%
2018/08/27	3	17.85	0	0.00	17.95	3	15,741	0.02%
2018/08/24	24	17.76	21	17.93	18.00	3	15,638	0.02%
2018/08/23	15	17.52	65	17.96	18.20	-50	15,332	-0.33%
2018/08/22	43	17.10	40	17.10	17.20	3	14,617	0.02%
2018/08/21	16	17.00	50	17.00	17.15	-34	14,688	-0.23%
2018/08/20	19	17.06	1	17.05	17.00	18	14,688	0.12%
2018/08/17	49	18.00	43	17.77	17.60	6	14,521	0.04%
2018/08/16	0	0.00	17	17.69	17.85	-17	14,172	-0.12%
2018/08/15	12	17.43	2	17.50	17.25	10	13,676	0.07%
2018/08/14	35	17.34	13	17.32	17.40	22	13,305	0.17%
2018/08/13	33	17.00	236	17.14	17.10	-203	13,070	-1.55%	大賣/鉅額交易
2018/08/10	30	16.73	32	16.71	16.65	-2	12,408	-0.02%
2018/08/09	24	16.71	75	16.77	17.00	-51	12,170	-0.42%
2018/08/07	0	0.00	20	16.15	16.20	-20	12,010	-0.17%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	13	16.03	1	16.10	16.10	12	12,175	0.10%
2018/08/02	74	15.99	1	15.90	15.95	73	12,278	0.59%
2018/07/31	10	16.25	3	16.40	16.25	7	12,376	0.06%
2018/07/30	0	0.00	41	16.38	16.40	-41	12,401	-0.33%
2018/07/27	2	16.50	23.2	16.42	16.70	-21.2	12,434	-0.17%
2018/07/26	55	16.43	0	0.00	16.35	55	12,468	0.44%
2018/07/25	53	16.55	24	16.55	16.55	29	12,586	0.23%
2018/07/24	0	0.00	15	16.48	16.50	-15	12,665	-0.12%
2018/07/23	2	16.40	40	16.35	16.40	-38	12,732	-0.30%
2018/07/20	52	16.34	0	0.00	16.40	52	12,842	0.40%
2018/07/19	0	0.00	39	16.46	16.45	-39	13,167	-0.30%
2018/07/17	19	16.10	4	16.13	16.10	15	13,385	0.11%
2018/07/16	75	16.22	0	0.00	16.20	75	13,548	0.55%
2018/07/13	32	16.05	0	0.00	16.20	32	13,757	0.23%
2018/07/12	2	16.00	0	0.00	16.10	2	13,823	0.01%
2018/07/11	0	0.00	1	15.70	15.90	-1	13,831	-0.01%
2018/07/10	19	16.01	4	16.00	15.95	15	13,873	0.11%
2018/07/09	20	15.50	0	0.00	15.50	20	13,935	0.14%
2018/07/06	58	15.58	8	15.62	15.40	50	14,054	0.36%
2018/07/05	0	0.00	2	16.15	16.15	-2	13,880	-0.01%
2018/07/04	5	15.74	2	16.00	15.85	3	13,881	0.02%
2018/07/03	4	15.99	0	0.00	15.80	4	13,830	0.03%
2018/07/02	3	16.33	0	0.00	16.20	3	13,791	0.02%
2018/06/29	7	16.29	0	0.00	16.30	7	13,797	0.05%
2018/06/28	6	16.27	0	0.00	16.10	6	13,784	0.04%
2018/06/27	20	16.45	0	0.00	16.20	20	13,772	0.15%
2018/06/26	27	16.45	101	16.55	16.40	-74	13,846	-0.53%	大賣/
2018/06/25	0	0.00	2	17.10	16.90	-2	13,926	-0.01%
2018/06/22	7	16.94	7	16.99	16.90	0	14,169	0.00%
2018/06/21	5	17.20	0	0.00	17.10	5	14,225	0.04%
2018/06/20	111	17.20	14	17.32	17.20	97	14,345	0.68%	大買/
2018/06/19	52	17.57	46	17.75	17.40	6	14,405	0.04%
2018/06/15	128	18.24	111	18.77	17.70	17	14,212	0.12%	大買/大賣/
2018/06/14	8	17.48	21	17.58	17.70	-13	12,301	-0.11%
2018/06/13	42	17.40	9	17.36	17.15	33	12,135	0.27%
2018/06/12	15	17.25	0	0.00	17.05	15	11,916	0.13%
2018/06/11	10	17.12	0	0.00	17.10	10	12,169	0.08%
2018/06/08	4	17.30	2	17.18	17.15	2	12,277	0.02%
2018/06/07	6	17.18	0	0.00	17.10	6	12,593	0.05%
2018/06/06	4	17.28	0	0.00	17.25	4	12,775	0.03%
2018/06/05	8	17.28	0	0.00	17.25	8	12,917	0.06%
2018/06/04	11	17.28	57	17.38	17.60	-46	13,377	-0.34%
2018/06/01	33	16.80	0	0.00	16.80	33	13,253	0.25%
2018/05/31	3	16.85	11	16.82	16.80	-8	13,361	-0.06%
2018/05/30	22	16.90	0	0.00	16.80	22	13,572	0.16%
2018/05/29	22	17.12	5	17.05	17.05	17	13,743	0.12%
2018/05/28	9	17.37	5	17.40	17.40	4	14,087	0.03%
2018/05/25	23	17.26	0	0.00	17.20	23	14,339	0.16%
2018/05/24	7	17.56	5	17.40	17.40	2	14,560	0.01%
2018/05/23	6	17.45	11	17.45	17.40	-5	15,030	-0.03%
2018/05/22	1	17.55	0	0.00	17.50	1	15,826	0.01%
2018/05/21	7	17.45	11	17.56	17.65	-4	16,406	-0.02%
2018/05/18	18	17.12	6	17.45	17.05	12	16,817	0.07%
2018/05/17	0	0.00	1	17.60	17.50	-1	17,382	-0.01%
2018/05/16	0	0.00	3	17.45	17.50	-3	17,687	-0.02%
2018/05/15	12	17.53	22	17.51	17.35	-10	18,190	-0.05%
2018/05/14	69	17.29	2	17.45	17.15	67	19,184	0.35%
2018/05/11	15	17.18	10	17.20	17.15	5	19,930	0.03%
2018/05/10	66	17.40	5	17.41	17.35	61	20,996	0.29%
2018/05/09	1	17.30	5	17.50	17.15	-4	21,965	-0.02%
2018/05/08	2	17.25	40	17.30	17.20	-38	24,181	-0.16%
2018/05/07	0	0.00	9	16.86	16.85	-9	25,602	-0.04%
2018/05/04	41	16.92	2	16.85	16.75	39	27,077	0.14%
2018/05/03	29	17.24	24	17.40	17.25	5	28,152	0.02%
2018/05/02	24	17.03	13	17.08	17.05	11	29,687	0.04%
2018/04/30	5	16.88	7	16.92	16.80	-2	29,843	-0.01%
2018/04/27	18	16.51	13	16.47	16.50	5	30,038	0.02%
2018/04/26	6	17.05	2	16.85	16.60	4	30,253	0.01%
2018/04/25	12	16.55	4	16.81	16.80	8	30,650	0.03%
2018/04/24	11	17.10	1	17.40	16.90	10	30,719	0.03%
2018/04/23	2	18.08	0	0.00	17.95	2	31,375	0.01%
2018/04/20	15	18.18	0	0.00	18.25	15	31,439	0.05%
2018/04/19	1	18.25	16	18.49	18.20	-15	31,528	-0.05%
2018/04/18	15	18.05	1	18.35	18.05	14	31,638	0.04%
2018/04/17	12	18.32	11	18.14	18.05	1	31,653	0.00%
2018/04/16	1	18.50	23	18.60	18.35	-22	31,826	-0.07%
2018/04/13	1	18.75	22	19.03	18.75	-21	32,570	-0.06%
2018/04/12	7	18.45	6	18.65	18.65	1	32,799	0.00%
2018/04/11	0	0.00	10	18.20	18.00	-10	32,798	-0.03%
2018/04/10	33	18.20	0	0.00	18.10	33	32,831	0.10%
2018/04/09	12	18.16	5	18.15	18.15	7	32,971	0.02%
2018/04/03	5	18.52	6	18.54	18.55	-1	33,070	0.00%
2018/04/02	10	18.95	2	18.90	18.75	8	33,166	0.02%
2018/03/31	0	0.00	5	19.00	18.85	-5	33,427	-0.01%
2018/03/30	6	18.85	5	18.85	18.85	1	33,583	0.00%
2018/03/29	4	18.98	11	19.22	18.85	-7	33,733	-0.02%
2018/03/28	2	19.35	2	19.40	19.20	0	33,833	0.00%
2018/03/27	7	19.17	4	19.60	19.65	3	33,767	0.01%
2018/03/26	11	18.98	3	19.05	18.90	8	33,654	0.02%
2018/03/23	12	18.68	10	18.65	18.70	2	33,972	0.01%
2018/03/22	22	19.60	9	19.71	19.20	13	34,072	0.04%
2018/03/21	5	20.05	1	20.20	19.95	4	34,411	0.01%
2018/03/20	9	20.07	24	20.00	20.05	-15	34,540	-0.04%
2018/03/19	17	20.05	6	19.80	19.80	11	34,878	0.03%
2018/03/16	4	19.89	9	19.96	19.75	-5	35,823	-0.01%
2018/03/15	20	19.97	17	20.06	20.05	3	36,500	0.01%
2018/03/14	3	19.98	23	19.92	19.85	-20	36,260	-0.06%
2018/03/13	23	20.13	18	20.17	20.15	5	36,428	0.01%
2018/03/12	15	19.92	28	19.80	19.85	-13	36,767	-0.04%
2018/03/09	7	19.54	14	19.73	19.55	-7	36,757	-0.02%
2018/03/08	19	19.71	12	19.58	19.80	7	36,560	0.02%
2018/03/07	3	19.00	29	18.91	19.10	-26	35,992	-0.07%
2018/03/06	5	19.15	9	19.14	19.25	-4	35,838	-0.01%
2018/03/05	10	19.21	13	19.13	18.80	-3	35,853	-0.01%
2018/03/02	15	19.65	5	19.64	19.55	10	35,579	0.03%
2018/03/01	32	20.39	19	20.23	20.15	13	35,353	0.04%
2018/02/27	4	19.89	4	20.05	20.20	0	34,992	0.00%
2018/02/26	12	19.99	10	20.17	19.90	2	34,738	0.01%
2018/02/23	19	20.50	8	20.40	20.20	11	34,638	0.03%
2018/02/22	14	20.30	32	20.54	20.60	-18	34,304	-0.05%
2018/02/21	29	19.57	24	19.74	19.90	5	33,667	0.01%
2018/02/12	23	19.18	114	19.29	18.50	-91	33,096	-0.27%	大賣/
2018/02/09	17	18.11	18	18.38	19.00	-1	32,711	0.00%
2018/02/08	5	18.84	3	18.75	18.70	2	32,221	0.01%
2018/02/07	346	19.43	68	19.72	19.35	278	31,995	0.87%	大買/鉅額交易
2018/02/06	31	19.24	4	20.03	19.05	27	31,452	0.09%
2018/02/05	9	20.87	3	20.63	21.00	6	30,419	0.02%
2018/02/02	11	21.07	6	21.11	20.90	5	29,702	0.02%
2018/02/01	18	21.16	55	21.34	21.10	-37	28,889	-0.13%
2018/01/31	82	21.09	43	20.54	21.20	39	28,550	0.14%
2018/01/30	14	20.10	82	20.09	19.60	-68	26,485	-0.26%
2018/01/29	32	19.05	84	19.08	19.80	-52	25,279	-0.21%
2018/01/26	47	18.87	44	18.96	18.55	3	24,190	0.01%
2018/01/25	25	18.40	47	18.34	18.60	-22	23,074	-0.10%
2018/01/24	24	17.40	7	17.56	17.30	17	21,455	0.08%
2018/01/23	30	17.50	15	17.35	17.70	15	21,151	0.07%
2018/01/22	20	17.48	115	17.43	17.15	-95	20,782	-0.46%	大賣/
2018/01/19	37	18.01	22	17.92	17.85	15	20,467	0.07%
2018/01/18	43	17.93	108	17.97	17.85	-65	19,948	-0.33%	大賣/
2018/01/17	11	18.07	103	17.94	17.90	-92	19,607	-0.47%	大賣/
2018/01/16	3	17.40	10	17.50	17.55	-7	18,760	-0.04%
2018/01/15	22	17.41	488	17.30	17.10	-466	18,568	-2.51%	大賣/鉅額交易
2018/01/12	10	17.60	914	17.50	17.50	-904	18,286	-4.94%	大賣/鉅額交易
2018/01/11	0	0.00	7	17.09	17.30	-7	17,938	-0.04%
2018/01/10	16	16.94	20	16.91	16.85	-4	17,791	-0.02%
2018/01/09	39	17.52	31	17.41	17.30	8	17,540	0.05%
2018/01/08	14	17.11	12	17.02	17.15	2	16,729	0.01%
2018/01/05	8	16.78	58	16.97	16.90	-50	16,330	-0.31%
2018/01/04	20	16.60	7	16.60	16.65	13	16,125	0.08%
2018/01/03	15	16.88	16	16.64	16.60	-1	16,023	-0.01%
2018/01/02	6	16.48	57	16.73	16.80	-51	15,821	-0.32%

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