欣興 (3037)-大昌券商分點個股進出

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
184.0
漲跌
▲1.5
漲幅
+0.82%
成交量
7,223張
產業
上市電子零組件類股
2744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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	41	183.00	40	183.50	184.00	1	17,823	0.01%
2024/04/26	15	182.40	5	183.20	182.50	10	18,070	0.06%
2024/04/25	59	188.25	33.6	188.99	184.00	25.4	18,192	0.14%
2024/04/24	0	0.00	66	186.20	187.00	-66	17,703	-0.37%
2024/04/23	56	170.29	49	170.09	170.00	7	17,511	0.04%
2024/04/22	11.1	167.96	12	169.42	167.50	-0.9	17,483	-0.01%
2024/04/19	3.6	172.17	6	171.83	170.00	-2.4	17,462	-0.01%
2024/04/18	1	179.00	0	178.50	178.50	1	17,256	0.01%
2024/04/17	6.4	175.67	2	178.50	179.00	4.4	17,275	0.03%
2024/04/16	7	177.86	1	177.50	177.00	6	17,189	0.03%
2024/04/15	56.2	186.56	5	182.50	182.50	51.2	17,092	0.30%
2024/04/12	5	191.30	2	192.50	194.00	3	16,828	0.02%
2024/04/11	5	191.40	4.2	191.98	192.50	0.8	16,964	0.00%
2024/04/10	8.2	193.40	3	191.83	191.50	5.2	17,078	0.03%
2024/04/09	71	196.82	11	194.32	193.50	60	17,147	0.35%
2024/04/08	13	196.54	123	199.26	199.00	-110	17,073	-0.64%	大賣/鉅額交易
2024/04/03	1.1	192.36	5	191.70	192.00	-3.9	16,814	-0.02%
2024/04/02	7	193.93	2	196.25	193.50	5	16,766	0.03%
2024/04/01	60	194.07	11.1	197.05	193.00	48.9	16,727	0.29%
2024/03/29	7	193.14	7	192.93	191.00	0	16,622	0.00%
2024/03/28	6.1	190.33	5	190.30	190.00	1.1	16,502	0.01%
2024/03/27	4	191.13	6	190.25	191.50	-2	16,503	-0.01%
2024/03/26	72.1	196.99	18	194.17	190.00	54.1	16,579	0.33%
2024/03/25	11.1	198.32	8	197.88	198.00	3.1	16,372	0.02%
2024/03/22	13	197.46	27.7	198.70	200.00	-14.7	16,352	-0.09%
2024/03/21	18	200.64	36.9	202.01	200.00	-18.9	16,283	-0.12%
2024/03/20	112	196.18	137.9	196.68	196.50	-25.9	16,104	-0.16%	大買/大賣/
2024/03/19	12	191.58	122.5	193.56	192.50	-110.5	15,743	-0.70%	大賣/鉅額交易
2024/03/18	61.1	186.27	100.2	184.98	187.00	-39.1	15,167	-0.26%
2024/03/15	19	174.68	10	173.25	172.00	9	14,782	0.06%
2024/03/14	16.5	177.88	18	179.11	177.50	-1.5	14,960	-0.01%
2024/03/13	4.4	179.75	8	179.19	177.50	-3.6	14,974	-0.02%
2024/03/12	3	180.00	11	181.23	182.00	-8	14,884	-0.05%
2024/03/11	2.1	175.48	5	177.00	177.00	-2.9	14,746	-0.02%
2024/03/08	56	174.15	55	174.44	173.50	1	14,819	0.01%
2024/03/07	107	173.72	101	173.27	172.50	6	14,725	0.04%	大買/大賣/
2024/03/06	8.1	174.33	5	174.00	174.00	3.1	14,683	0.02%
2024/03/05	49.1	180.24	45	178.16	178.00	4.1	14,731	0.03%
2024/03/04	71	180.50	71	181.13	180.50	0	14,948	0.00%
2024/03/01	27	179.46	29	178.41	178.00	-2	15,050	-0.01%
2024/02/29	49.1	175.77	47	177.27	179.50	2.1	14,991	0.01%
2024/02/27	181.7	186.26	16.9	181.07	179.00	164.8	14,636	1.13%	大買/鉅額交易
2024/02/26	8.3	193.35	143.7	194.90	196.00	-135.5	13,782	-0.98%	大賣/鉅額交易
2024/02/23	13.4	189.49	19.7	190.30	188.00	-6.3	13,574	-0.05%
2024/02/22	67.5	189.53	18.5	188.61	189.00	49	13,899	0.35%
2024/02/21	60.2	189.12	64.3	189.68	189.50	-4.1	13,926	-0.03%
2024/02/20	74.7	190.40	18	190.44	190.50	56.7	13,945	0.41%
2024/02/19	16	191.31	203.6	186.33	192.50	-187.6	13,727	-1.37%	大賣/鉅額交易
2024/02/16	57	181.04	59	181.97	182.00	-2	13,206	-0.02%
2024/02/15	60	179.00	68.2	180.11	180.50	-8.2	13,208	-0.06%
2024/02/05	7	176.79	9.5	177.79	176.50	-2.5	13,201	-0.02%
2024/02/02	51	179.00	55	179.47	180.00	-4	13,273	-0.03%
2024/02/01	1	175.00	2	174.75	177.50	-1	13,239	-0.01%
2024/01/31	2	176.75	5.1	176.79	176.00	-3.1	13,263	-0.02%
2024/01/30	55	177.15	50.1	177.81	178.00	4.9	13,303	0.04%
2024/01/29	10.8	177.85	30.5	177.52	178.00	-19.7	13,226	-0.15%
2024/01/26	27	172.30	22	172.30	171.50	5	13,187	0.04%
2024/01/25	6	174.42	18.3	175.07	175.50	-12.3	13,195	-0.09%
2024/01/24	68.9	170.32	61	170.72	169.50	7.9	12,861	0.06%
2024/01/23	4.1	172.50	2.2	174.77	174.50	1.9	12,765	0.01%
2024/01/22	5.1	173.33	11.1	173.37	175.00	-6	12,782	-0.05%
2024/01/19	17	168.44	27.3	165.67	169.50	-10.3	12,792	-0.08%
2024/01/18	2.2	157.23	0	0.00	157.00	2.2	12,858	0.02%
2024/01/17	7	160.21	2	160.25	158.50	5	12,936	0.04%
2024/01/16	3	161.33	7	162.29	162.00	-4	13,170	-0.03%
2024/01/15	23	158.63	17	160.44	159.50	6	13,188	0.05%
2024/01/12	11	159.95	10	159.00	159.00	1	13,212	0.01%
2024/01/11	13.1	160.98	11	160.59	160.50	2.1	13,277	0.02%
2024/01/10	8	161.31	6	162.42	162.50	2	13,469	0.01%
2024/01/09	8	162.88	12	164.42	162.50	-4	13,506	-0.03%
2024/01/08	9.2	161.28	6	161.92	161.00	3.2	13,686	0.02%
2024/01/05	12	162.29	4	162.88	160.00	8	13,824	0.06%
2024/01/04	13.4	166.58	1	167.00	164.50	12.4	13,724	0.09%
2024/01/03	107	170.94	1.1	170.50	170.00	105.9	13,823	0.77%	大買/鉅額交易
2024/01/02	7.5	173.66	0	0.00	173.00	7.5	13,782	0.05%
2023/12/29	1.1	174.59	3	175.83	176.00	-1.9	13,827	-0.01%
2023/12/28	5	175.50	0	0.00	175.50	5	13,892	0.04%
2023/12/27	0.1	178.50	1	178.00	178.00	-0.9	13,959	-0.01%
2023/12/26	5	177.50	9	177.22	177.50	-4	14,136	-0.03%
2023/12/25	3.1	175.68	1	177.00	175.00	2.1	14,217	0.01%
2023/12/22	3	177.17	1	175.50	175.00	2	14,389	0.01%
2023/12/21	8	178.50	14.8	177.78	179.00	-6.8	14,380	-0.05%
2023/12/20	9.3	174.19	1	176.00	173.00	8.3	14,324	0.06%
2023/12/19	1.1	174.59	0	0.00	174.50	1.1	14,450	0.01%
2023/12/18	11	177.86	4.2	177.43	176.00	6.8	14,520	0.05%
2023/12/15	51	180.03	54.5	180.64	182.00	-3.5	14,636	-0.02%
2023/12/14	57	177.72	64.3	178.65	180.50	-7.3	14,685	-0.05%
2023/12/13	5	176.50	2	176.50	177.00	3	14,720	0.02%
2023/12/12	9.2	178.03	13	177.92	176.00	-3.8	15,164	-0.03%
2023/12/11	62.2	176.91	63	178.32	178.00	-0.8	15,193	-0.01%
2023/12/08	3.2	173.88	37	174.08	174.50	-33.8	14,950	-0.23%
2023/12/07	2	169.50	2	169.50	168.50	0	15,016	0.00%
2023/12/06	14	170.93	2.2	171.50	170.00	11.8	15,083	0.08%
2023/12/05	23	172.89	0	0.00	171.50	23	15,110	0.15%
2023/12/04	4	175.75	7	176.00	177.00	-3	14,993	-0.02%
2023/12/01	3	176.33	12	176.21	176.00	-9	14,991	-0.06%
2023/11/30	5	175.10	32	176.50	177.00	-27	14,954	-0.18%
2023/11/29	16.3	173.55	16	173.88	175.00	0.3	14,807	0.00%
2023/11/28	11	168.59	42.3	170.06	170.00	-31.3	14,628	-0.21%
2023/11/27	26	165.96	32.1	165.75	164.50	-6.1	14,593	-0.04%
2023/11/24	14	167.75	13	167.04	167.00	1	14,773	0.01%
2023/11/23	17	168.06	18.4	168.31	168.00	-1.4	15,109	-0.01%
2023/11/22	15	170.37	19.7	170.81	171.00	-4.7	15,101	-0.03%
2023/11/21	63.1	164.19	84	166.74	168.50	-20.9	15,184	-0.14%
2023/11/20	24.6	160.90	24	160.52	160.00	0.6	15,423	0.00%
2023/11/17	7.1	158.51	13	157.23	159.00	-5.9	15,336	-0.04%
2023/11/16	8	155.56	7	154.79	155.00	1	15,363	0.01%
2023/11/15	56	155.83	54	154.67	154.50	2	15,352	0.01%
2023/11/14	22	153.07	15	153.70	153.00	7	15,321	0.05%
2023/11/13	60	155.53	73	155.37	156.00	-13	15,446	-0.08%
2023/11/10	38	150.47	13	151.08	151.00	25	15,571	0.16%
2023/11/09	17	152.53	18	153.61	154.50	-1	15,603	-0.01%
2023/11/08	3.1	154.02	4	154.25	154.50	-0.9	15,739	-0.01%
2023/11/07	8.1	154.20	2	155.25	153.50	6.1	15,824	0.04%
2023/11/06	51	156.05	56	157.93	158.00	-5	16,019	-0.03%
2023/11/03	59	151.91	65.4	153.91	155.50	-6.4	16,388	-0.04%
2023/11/02	8	148.94	14.2	149.52	151.00	-6.2	16,370	-0.04%
2023/11/01	5.5	144.18	5	143.70	144.50	0.5	16,377	0.00%
2023/10/31	20.3	145.88	18.1	144.98	143.00	2.2	16,639	0.01%
2023/10/30	20	146.35	11.1	145.21	145.50	8.9	17,143	0.05%
2023/10/27	18.6	149.32	11.2	147.91	147.00	7.4	17,194	0.04%
2023/10/26	78.5	150.43	59.1	149.56	149.00	19.4	17,353	0.11%
2023/10/25	5.4	159.03	6	158.25	157.00	-0.6	17,380	0.00%
2023/10/24	54.1	153.72	52	154.93	157.00	2.1	17,972	0.01%
2023/10/23	8	159.69	4	160.75	158.50	4	18,580	0.02%
2023/10/20	8	157.81	8.4	157.12	161.00	-0.4	19,659	0.00%
2023/10/19	5	159.40	11	159.64	160.00	-6	20,246	-0.03%
2023/10/18	20	162.78	12.2	161.43	160.00	7.8	20,714	0.04%
2023/10/17	20.1	167.46	17	168.09	166.50	3.1	21,177	0.01%
2023/10/16	4.1	164.98	2.6	164.81	164.50	1.5	22,565	0.01%
2023/10/13	21	169.86	7.3	168.95	169.00	13.8	23,739	0.06%
2023/10/12	1.3	172.40	0	0.00	171.50	1.3	24,128	0.01%
2023/10/11	7	172.86	6	174.25	171.50	1	24,906	0.00%
2023/10/06	12	172.75	8	172.13	172.50	4	25,550	0.02%
2023/10/05	9	173.28	2	172.75	172.50	7	25,793	0.03%
2023/10/04	3.2	173.05	3	173.67	174.00	0.2	25,809	0.00%
2023/10/03	25	176.06	9	178.06	175.50	16	25,840	0.06%
2023/10/02	3	178.83	21	178.67	178.50	-18	26,042	-0.07%
2023/09/28	20	173.78	23	175.22	173.50	-3	26,337	-0.01%
2023/09/27	36	173.46	15	173.67	173.50	21	26,484	0.08%
2023/09/26	7	177.50	6	177.33	176.00	1	26,457	0.00%
2023/09/25	19	178.24	15	178.40	178.50	4	26,596	0.02%
2023/09/22	18.1	176.92	25	180.22	181.00	-6.9	26,579	-0.03%
2023/09/21	21.1	180.50	6	181.17	180.50	15.1	26,499	0.06%
2023/09/20	73.4	184.17	3	186.50	183.50	70.4	26,558	0.27%
2023/09/19	16	187.25	72	188.51	188.50	-56	26,571	-0.21%
2023/09/18	61.5	185.83	5	187.00	184.50	56.5	26,467	0.21%
2023/09/15	69	187.70	81.6	189.59	190.50	-12.6	26,386	-0.05%
2023/09/14	64.2	186.34	132.9	186.73	186.00	-68.8	26,171	-0.26%	大賣/
2023/09/13	68.4	182.16	5	184.80	181.50	63.4	26,200	0.24%
2023/09/12	3	182.50	71	183.70	185.00	-68	26,428	-0.26%
2023/09/11	25	181.28	17	181.03	179.50	8	26,684	0.03%
2023/09/08	61	181.20	10.1	182.00	181.00	50.9	26,828	0.19%
2023/09/07	66	184.24	61.5	184.53	184.50	4.5	27,295	0.02%
2023/09/06	10.5	185.83	6	185.67	187.00	4.5	27,500	0.02%
2023/09/05	15	184.67	48	186.11	186.50	-33	27,786	-0.12%
2023/09/04	2	183.00	8	184.69	185.00	-6	28,511	-0.02%
2023/09/01	18	183.92	14	183.07	182.00	4	28,870	0.01%
2023/08/31	5	183.50	16.1	185.25	185.50	-11.1	29,026	-0.04%
2023/08/30	86.3	185.08	49.6	184.73	184.00	36.7	29,139	0.13%
2023/08/29	36.5	183.16	43.2	184.16	184.00	-6.7	29,237	-0.02%
2023/08/28	22.2	178.58	13	176.77	176.00	9.2	29,112	0.03%
2023/08/25	42.7	182.14	16	182.06	179.50	26.7	29,448	0.09%
2023/08/24	97.5	184.98	134.6	186.43	189.00	-37.1	29,388	-0.13%	大賣/
2023/08/23	13	175.65	36	177.04	177.00	-23	29,334	-0.08%
2023/08/22	9	173.72	28	174.84	176.00	-19	30,062	-0.06%
2023/08/21	15	173.10	6	174.50	172.50	9	31,063	0.03%
2023/08/18	38	175.91	13	175.08	174.50	25	31,230	0.08%
2023/08/17	12.1	178.33	20.2	178.85	180.50	-8.1	31,514	-0.03%
2023/08/16	27	178.09	14	178.14	178.00	13	31,889	0.04%
2023/08/15	9.2	175.35	4.3	175.80	175.50	4.9	31,957	0.02%
2023/08/14	18.4	171.13	14.1	169.31	170.50	4.3	32,426	0.01%
2023/08/11	11	176.50	7.1	176.25	174.50	3.9	32,885	0.01%
2023/08/10	23	178.83	12	178.17	177.00	11	33,081	0.03%
2023/08/09	16.1	185.25	15	184.47	184.00	1.1	33,007	0.00%
2023/08/08	8	179.50	9	179.11	178.50	-1	32,919	0.00%
2023/08/07	9.3	180.16	9	180.56	182.00	0.3	33,012	0.00%
2023/08/04	19.1	176.43	19	177.39	177.50	0.1	33,076	0.00%
2023/08/02	48.8	183.52	27	181.76	180.00	21.8	33,196	0.07%
2023/08/01	21	186.81	14.2	186.11	186.00	6.8	33,560	0.02%
2023/07/31	32.1	188.17	18	186.72	184.50	14.1	33,969	0.04%
2023/07/28	13.3	189.78	16	190.28	191.00	-2.7	33,919	-0.01%
2023/07/27	51.4	192.32	33	191.35	190.50	18.4	33,959	0.05%
2023/07/26	52.2	199.90	57	200.77	197.50	-4.8	33,805	-0.01%
2023/07/25	78	200.43	46.1	200.66	195.50	31.9	33,790	0.09%
2023/07/24	53.7	197.05	61	198.38	199.50	-7.3	32,927	-0.02%
2023/07/21	38.6	190.74	34.1	190.90	190.50	4.5	32,768	0.01%
2023/07/20	39	197.86	14.4	197.49	196.50	24.6	32,526	0.08%
2023/07/19	85.1	203.54	71.1	202.56	203.00	14	32,017	0.04%
2023/07/18	16.1	189.52	50.6	193.38	200.00	-34.5	30,787	-0.11%
2023/07/17	22.6	184.84	16	185.72	182.00	6.6	29,625	0.02%
2023/07/14	26	184.92	38.6	185.73	187.00	-12.6	29,371	-0.04%
2023/07/13	21.2	173.28	43.6	173.86	175.50	-22.5	28,676	-0.08%
2023/07/12	18.1	170.36	6.5	170.46	171.00	11.6	27,913	0.04%
2023/07/11	8.2	169.45	6	169.17	169.00	2.2	27,712	0.01%
2023/07/10	10	168.70	9	170.11	167.00	1	27,827	0.00%
2023/07/07	23	168.63	21	168.48	170.00	2	27,843	0.01%
2023/07/06	39.9	172.12	10	169.30	169.00	29.9	27,676	0.11%
2023/07/05	10	178.75	7.3	179.34	178.00	2.7	27,240	0.01%
2023/07/04	5	177.90	12.9	179.18	180.00	-7.9	27,075	-0.03%
2023/07/03	5	177.30	15.1	179.30	179.50	-10.1	27,204	-0.04%
2023/06/30	10	173.70	10.2	174.53	176.00	-0.2	27,500	0.00%
2023/06/29	10.1	174.50	6	174.33	174.00	4.1	28,041	0.01%
2023/06/28	13.2	174.37	4.5	176.50	173.00	8.7	28,063	0.03%
2023/06/27	5	176.00	11	176.09	177.00	-6	28,482	-0.02%
2023/06/26	9.1	180.88	0	0.00	180.00	9.1	28,569	0.03%
2023/06/21	4.5	187.89	3	187.33	187.00	1.5	29,175	0.01%
2023/06/20	12	186.88	16	185.78	188.50	-4	29,637	-0.01%
2023/06/19	5	187.10	14.1	187.22	185.50	-9.1	29,823	-0.03%
2023/06/16	5.5	186.91	17	187.77	189.50	-11.5	30,056	-0.04%
2023/06/15	7.1	185.13	25.3	184.91	186.50	-18.2	29,855	-0.06%
2023/06/14	5.3	179.08	10.8	179.92	180.50	-5.5	29,629	-0.02%
2023/06/13	23.2	178.98	55.3	178.15	180.00	-32.1	29,512	-0.11%
2023/06/12	8	172.25	4	173.25	172.50	4	29,054	0.01%
2023/06/09	20	168.18	49.1	169.92	171.50	-29.1	28,957	-0.10%
2023/06/08	76.9	168.70	19.1	167.59	167.00	57.8	28,788	0.20%
2023/06/07	16.1	175.90	13.2	175.11	176.00	2.9	28,229	0.01%
2023/06/06	24.3	179.19	23	177.04	177.00	1.3	28,025	0.00%
2023/06/05	25.5	182.37	18	181.94	181.00	7.5	28,021	0.03%
2023/06/02	17.6	182.22	9	182.78	182.00	8.6	27,967	0.03%
2023/06/01	8	180.25	12	181.21	181.00	-4	27,935	-0.01%
2023/05/31	15.4	179.95	4.2	179.81	180.50	11.2	28,316	0.04%
2023/05/30	32.2	179.59	35.1	180.16	180.00	-2.9	28,128	-0.01%
2023/05/29	42.1	182.19	23	184.30	182.50	19.1	28,229	0.07%
2023/05/26	59	187.79	54.4	186.34	185.50	4.6	28,279	0.02%
2023/05/25	42	178.80	74	175.74	180.50	-32	27,771	-0.12%
2023/05/24	8.5	166.76	7.1	166.56	167.50	1.4	26,934	0.01%
2023/05/23	12	164.46	23.7	166.06	167.00	-11.7	26,869	-0.04%
2023/05/22	29.7	163.93	16	163.56	161.00	13.7	26,560	0.05%
2023/05/19	22.2	168.05	13	168.65	170.00	9.2	26,206	0.04%
2023/05/18	36.6	168.09	44.1	169.97	167.50	-7.5	26,351	-0.03%
2023/05/17	20	164.13	54	164.94	165.00	-34	26,099	-0.13%
2023/05/16	3	159.83	26	160.71	161.00	-23	25,638	-0.09%
2023/05/15	6	157.25	13	157.58	156.00	-7	25,354	-0.03%
2023/05/12	5	157.70	7	158.36	160.00	-2	25,345	-0.01%
2023/05/11	51.5	158.44	31	158.00	156.00	20.5	25,166	0.08%
2023/05/10	47	157.91	17.1	157.94	158.00	29.9	25,089	0.12%
2023/05/09	23.1	158.87	15.4	159.68	160.50	7.7	25,096	0.03%
2023/05/08	35.1	159.56	118.9	160.18	161.00	-83.8	25,088	-0.33%	大賣/
2023/05/05	11.5	150.08	40	150.91	152.50	-28.5	24,541	-0.12%
2023/05/04	34.7	146.94	55.2	147.23	148.50	-20.5	24,440	-0.08%
2023/05/03	35	145.40	67	147.02	147.00	-32	24,546	-0.13%
2023/05/02	21	144.98	27	144.89	143.50	-6	24,416	-0.02%
2023/04/28	29	144.60	55.2	144.08	145.00	-26.2	24,457	-0.11%
2023/04/27	20.2	135.83	7	136.57	136.50	13.2	23,763	0.06%
2023/04/26	16	138.44	30.3	137.61	139.00	-14.3	23,835	-0.06%
2023/04/25	10	138.15	9	137.64	135.00	1	23,701	0.00%
2023/04/24	8	138.25	6	139.00	139.50	2	23,545	0.01%
2023/04/21	11.4	137.20	33	137.14	136.50	-21.6	23,472	-0.09%
2023/04/20	9	135.44	9	135.67	135.50	0	23,368	0.00%
2023/04/19	33.3	133.93	26.2	135.23	132.50	7.2	23,543	0.03%
2023/04/18	18.5	137.51	11.5	138.00	136.50	7	23,617	0.03%
2023/04/17	19	138.66	16	138.88	139.00	3	23,761	0.01%
2023/04/14	31	139.21	10	139.45	139.00	21	23,949	0.09%
2023/04/13	18	140.44	3.1	139.87	139.50	14.9	23,954	0.06%
2023/04/12	38.2	141.90	20	142.48	142.00	18.2	23,932	0.08%
2023/04/11	7.3	143.79	6	144.75	143.00	1.3	23,978	0.01%
2023/04/10	7	144.71	17	144.79	144.50	-10	24,062	-0.04%
2023/04/07	9.2	144.77	23	144.22	144.50	-13.8	24,146	-0.06%
2023/04/06	23.2	143.92	37	143.93	144.00	-13.8	24,192	-0.06%
2023/03/31	47	149.15	28	148.91	147.50	19	24,432	0.08%
2023/03/30	14	147.04	44	145.93	147.50	-30	24,442	-0.12%
2023/03/29	17	140.26	9	140.78	140.50	8	24,829	0.03%
2023/03/28	42.3	140.70	35	141.14	138.50	7.3	25,628	0.03%
2023/03/27	24.1	145.96	16	146.78	145.50	8.1	25,225	0.03%
2023/03/24	78.1	148.23	61.2	149.40	148.00	16.9	25,244	0.07%
2023/03/23	13	143.08	41	144.01	146.00	-28	24,511	-0.11%
2023/03/22	14	141.14	17.1	141.24	140.00	-3.1	24,185	-0.01%
2023/03/21	12	138.50	49	138.35	138.50	-37	24,170	-0.15%
2023/03/20	9.2	134.26	9	135.33	135.50	0.2	23,881	0.00%
2023/03/17	5	131.70	10	132.95	134.00	-5	24,105	-0.02%
2023/03/16	13	130.81	14	129.75	129.50	-1	24,434	0.00%
2023/03/15	6	132.25	15	132.20	131.00	-9	25,342	-0.04%
2023/03/14	16	131.16	4	130.75	130.50	12	25,725	0.05%
2023/03/13	17	130.71	20	133.28	133.50	-3	26,381	-0.01%
2023/03/10	15	133.03	40	132.10	131.50	-25	26,488	-0.09%
2023/03/09	40	137.18	24	136.35	136.00	16	27,683	0.06%
2023/03/08	18	136.61	17	137.12	137.00	1	27,666	0.00%
2023/03/07	21	136.36	15	136.27	136.50	6	27,869	0.02%
2023/03/06	6	138.50	36	138.17	138.50	-30	27,852	-0.11%
2023/03/03	14	137.18	35	136.60	136.50	-21	28,013	-0.07%
2023/03/02	21	131.36	19.1	133.27	134.00	1.9	27,673	0.01%
2023/03/01	39	128.28	54	129.72	131.50	-15	27,695	-0.05%
2023/02/24	95.2	128.86	39.2	129.75	128.00	56	27,536	0.20%
2023/02/23	23.1	134.07	41	134.40	134.00	-17.9	27,064	-0.07%
2023/02/22	50.1	134.18	7	133.86	133.50	43.1	27,349	0.16%
2023/02/21	20	136.98	40	136.70	137.50	-20	27,513	-0.07%
2023/02/20	12.4	137.01	20	136.95	136.50	-7.6	27,910	-0.03%
2023/02/17	23	136.09	12.2	136.35	136.00	10.8	28,466	0.04%
2023/02/16	68.3	138.57	48	138.02	138.50	20.2	29,275	0.07%
2023/02/15	69.2	135.13	59.2	135.13	137.50	10	30,468	0.03%
2023/02/14	5	131.20	12	131.17	131.50	-7	30,890	-0.02%
2023/02/13	9	128.61	10	129.00	128.50	-1	32,245	0.00%
2023/02/10	18	129.83	5	129.80	129.00	13	33,137	0.04%
2023/02/09	13	132.12	16	132.50	132.50	-3	33,431	-0.01%
2023/02/08	16	131.03	17	130.88	131.50	-1	33,774	0.00%
2023/02/07	14	129.96	10	130.30	130.00	4	33,943	0.01%
2023/02/06	34.1	130.67	38.1	130.26	129.00	-4	34,204	-0.01%
2023/02/03	40	139.51	14.3	140.24	137.00	25.7	34,062	0.08%
2023/02/02	27.1	142.96	45	142.70	143.50	-17.9	34,277	-0.05%
2023/02/01	63	140.65	68	140.32	141.50	-5	34,457	-0.01%
2023/01/31	79	136.03	43	137.31	136.50	36	34,564	0.10%
2023/01/30	60	130.37	80	132.67	136.00	-20	35,279	-0.06%
2023/01/17	14	127.39	48	127.04	127.00	-34	35,331	-0.10%
2023/01/16	17	128.79	32.4	129.29	128.00	-15.4	36,209	-0.04%
2023/01/13	32	127.38	22	127.27	126.00	10	36,404	0.03%
2023/01/12	17.4	126.86	7.2	125.42	125.00	10.2	36,934	0.03%
2023/01/11	33	127.12	19.8	127.62	128.00	13.3	37,413	0.04%
2023/01/10	21	126.05	11	126.00	126.50	10	37,953	0.03%
2023/01/09	44	125.91	34.3	126.27	127.50	9.7	38,592	0.03%
2023/01/06	23	119.61	32	121.06	123.00	-9	38,463	-0.02%
2023/01/05	59.2	119.52	62	119.42	119.00	-2.9	38,437	-0.01%
2023/01/04	36.4	119.62	23	119.43	120.00	13.3	38,524	0.03%
2023/01/03	10	120.70	19	121.16	122.00	-9	38,642	-0.02%
2022/12/30	13	122.04	10.9	120.86	120.00	2.1	38,893	0.01%
2022/12/29	11	119.77	9	121.11	121.50	2	38,945	0.01%
2022/12/28	26	121.04	30	120.85	120.00	-4	39,277	-0.01%
2022/12/27	22	123.30	13	122.81	122.50	9	39,633	0.02%
2022/12/26	15.2	123.33	7	123.00	123.00	8.2	39,842	0.02%
2022/12/23	18	121.47	35	122.53	125.00	-17	40,196	-0.04%
2022/12/22	32.3	122.18	24	122.13	122.00	8.3	40,091	0.02%
2022/12/21	60.2	122.77	32.1	121.52	120.50	28.1	40,102	0.07%
2022/12/20	61.1	129.51	11	128.55	126.50	50.1	39,454	0.13%
2022/12/19	27.3	140.61	26	141.12	140.50	1.3	38,921	0.00%
2022/12/16	22.2	143.32	13	143.08	142.00	9.2	38,881	0.02%
2022/12/15	1	149.00	6	148.17	149.00	-5	38,834	-0.01%
2022/12/14	13.2	146.04	12	147.29	147.50	1.2	38,939	0.00%
2022/12/13	14	148.11	11	147.82	146.00	3	39,001	0.01%
2022/12/12	18	149.11	16	148.91	150.00	2	38,827	0.01%
2022/12/09	6	149.67	14.1	149.50	149.50	-8.1	39,005	-0.02%
2022/12/08	28.1	149.28	18	148.94	149.50	10.1	38,854	0.03%
2022/12/07	57.2	153.30	25	154.40	150.00	32.2	38,833	0.08%
2022/12/06	6.1	166.23	7.1	165.13	163.00	-1	38,234	0.00%
2022/12/05	14	165.46	21	166.21	166.00	-7	38,054	-0.02%
2022/12/02	18	160.06	16.2	160.22	160.50	1.8	37,559	0.00%
2022/12/01	58	162.37	58.2	161.97	159.50	-0.2	37,807	0.00%
2022/11/30	8.2	153.89	16	153.13	155.50	-7.8	36,551	-0.02%
2022/11/29	15	151.27	8	151.56	151.00	7	36,655	0.02%
2022/11/28	15	156.37	8	155.81	155.50	7	36,801	0.02%
2022/11/25	7	158.00	9	157.89	156.50	-2	37,569	-0.01%
2022/11/24	11	155.86	17	154.88	157.50	-6	37,308	-0.02%
2022/11/23	24	155.13	21	155.43	153.50	3	37,153	0.01%
2022/11/22	10	156.95	8	156.50	156.00	2	37,179	0.01%
2022/11/21	8.9	156.45	8.1	156.75	157.00	0.8	37,057	0.00%
2022/11/18	17	156.41	29.1	156.25	154.00	-12.1	36,990	-0.03%
2022/11/17	61	159.89	25	160.20	158.50	36	36,745	0.10%
2022/11/16	8	160.68	7	160.36	161.50	1	36,811	0.00%
2022/11/15	36.2	159.68	18	159.64	161.00	18.2	36,767	0.05%
2022/11/14	40.7	160.34	36	159.71	158.50	4.7	36,487	0.01%
2022/11/11	25.1	158.74	45.3	159.92	158.00	-20.3	35,903	-0.06%
2022/11/10	46	145.57	47.1	145.39	147.00	-1.1	34,562	0.00%
2022/11/09	87	142.82	97	142.04	145.00	-10	34,019	-0.03%
2022/11/08	46	134.20	78	133.87	133.00	-32	33,249	-0.10%
2022/11/07	75.2	128.07	76	128.77	128.00	-0.8	32,763	0.00%
2022/11/04	14	124.64	18	125.69	129.00	-4	32,663	-0.01%
2022/11/03	28	127.29	21	127.21	127.50	7	32,429	0.02%
2022/11/02	33	127.09	36.4	127.03	127.50	-3.4	32,426	-0.01%
2022/11/01	31	124.55	33.1	125.18	125.00	-2.1	32,127	-0.01%
2022/10/31	178	125.10	170	124.60	124.50	8	32,406	0.02%	大買/大賣/
2022/10/28	8	121.63	13	121.73	122.50	-5	32,386	-0.02%
2022/10/27	38.1	120.53	39	120.26	120.50	-0.9	32,343	0.00%
2022/10/26	72	119.34	57	117.78	118.50	15	32,566	0.05%
2022/10/25	20	121.75	31	122.27	121.50	-11	32,418	-0.03%
2022/10/24	111	123.47	114.3	125.93	122.00	-3.3	32,909	-0.01%	大買/大賣/
2022/10/21	173	116.82	173	116.61	116.50	0	33,140	0.00%	大買/大賣/
2022/10/20	166.1	119.68	167	115.49	116.50	-0.9	33,587	0.00%	大買/大賣/
2022/10/19	59.1	123.55	39.3	123.51	122.50	19.8	33,184	0.06%
2022/10/18	165	121.53	154	123.31	121.00	11	32,816	0.03%	大買/大賣/
2022/10/17	248	116.38	156	116.42	119.50	92	32,568	0.28%	大買/大賣/
2022/10/14	3	116.00	99.2	116.26	118.00	-96.2	32,329	-0.30%
2022/10/13	4.2	111.19	6	110.50	107.50	-1.8	32,698	-0.01%
2022/10/12	4	111.88	5	112.80	113.00	-1	32,790	0.00%
2022/10/11	7	112.93	7	113.57	112.00	0	32,949	0.00%
2022/10/07	40.3	120.51	25	121.04	120.00	15.3	33,045	0.05%
2022/10/06	5	121.60	4	123.63	123.50	1	33,041	0.00%
2022/10/05	30	123.82	27	122.87	121.50	3	33,122	0.01%
2022/10/04	38	122.22	41.6	119.61	122.50	-3.6	32,909	-0.01%
2022/10/03	25.3	116.75	19.4	115.54	117.50	6	32,733	0.02%
2022/09/30	20	114.08	19.3	112.16	117.50	0.7	33,043	0.00%
2022/09/29	12.1	115.65	9	117.00	113.00	3.1	33,152	0.01%
2022/09/28	15.1	119.47	17	117.38	115.00	-1.9	33,183	-0.01%
2022/09/27	41	121.38	36	120.90	123.50	5	33,283	0.02%
2022/09/26	21.1	120.04	22.1	119.63	118.00	-1	33,442	0.00%
2022/09/23	4	123.63	7	124.07	123.00	-3	33,728	-0.01%
2022/09/22	5.5	124.11	11	123.41	124.00	-5.5	33,827	-0.02%
2022/09/21	11.1	127.64	9	127.50	127.50	2.1	33,785	0.01%
2022/09/20	19.4	130.08	17	129.47	129.00	2.4	34,024	0.01%
2022/09/19	18.1	131.72	27	132.04	131.50	-8.9	34,086	-0.03%
2022/09/16	14.1	132.11	15	132.53	130.00	-0.9	34,195	0.00%
2022/09/15	18.3	135.41	16	133.88	133.00	2.3	34,302	0.01%
2022/09/14	41.1	134.66	39	134.32	135.50	2.1	34,700	0.01%
2022/09/13	75	140.60	75	140.53	139.00	0	34,961	0.00%
2022/09/12	14	143.43	12	143.75	142.50	2	35,100	0.01%
2022/09/08	13.3	138.66	9	139.39	139.50	4.3	36,276	0.01%
2022/09/07	23	136.07	20	135.68	139.00	3	37,968	0.01%
2022/09/06	11	139.32	11	140.05	139.00	0	38,164	0.00%
2022/09/05	40.1	139.81	43	140.21	138.00	-2.9	38,203	-0.01%
2022/09/02	47.8	138.65	42	139.38	138.50	5.8	38,114	0.02%
2022/09/01	89.5	143.97	138.2	140.69	138.00	-48.7	37,632	-0.13%	大賣/
2022/08/31	20	151.10	10	150.95	151.50	10	36,962	0.03%
2022/08/30	7	152.79	5	152.80	153.00	2	37,023	0.01%
2022/08/29	21.1	150.31	8	150.81	151.50	13.1	37,115	0.04%
2022/08/26	57	158.37	41	157.46	156.50	16	36,956	0.04%
2022/08/25	4	156.50	7	155.43	154.50	-3	37,138	-0.01%
2022/08/24	47	154.07	46	152.43	154.50	1	37,485	0.00%
2022/08/23	129.2	159.56	111	155.88	154.50	18.2	37,409	0.05%	大買/大賣/
2022/08/22	57	165.63	37.3	164.55	163.50	19.7	37,361	0.05%
2022/08/19	21	162.69	37	163.05	163.50	-16	37,206	-0.04%
2022/08/18	21.5	156.45	18	156.11	160.00	3.5	37,362	0.01%
2022/08/17	18	160.28	24	160.17	159.00	-6	37,299	-0.02%
2022/08/16	56	162.64	54.1	162.60	162.50	1.9	37,334	0.01%
2022/08/15	72.3	163.29	78	164.19	163.50	-5.7	37,170	-0.02%
2022/08/12	104.3	157.51	123.5	155.50	158.00	-19.2	36,528	-0.05%	大買/大賣/
2022/08/11	104	153.99	93	154.89	152.50	11	36,305	0.03%	大買/
2022/08/10	67	153.50	58	154.22	150.00	9	36,250	0.02%
2022/08/09	110.1	152.75	114.6	153.79	154.00	-4.5	36,220	-0.01%	大買/大賣/
2022/08/08	93.1	149.64	97	149.05	153.00	-3.9	36,151	-0.01%
2022/08/05	125.1	149.45	144	150.44	150.50	-19	36,140	-0.05%	大買/大賣/
2022/08/04	152.3	146.44	153	146.90	146.00	-0.7	35,785	0.00%	大買/大賣/
2022/08/03	86.3	148.23	74.5	149.01	147.50	11.8	35,343	0.03%
2022/08/02	45.2	148.16	43	149.85	148.00	2.2	35,063	0.01%
2022/08/01	101.2	156.30	101	156.47	155.00	0.2	34,607	0.00%	大買/大賣/
2022/07/29	138.9	158.76	135	159.43	158.50	3.9	34,030	0.01%	大買/大賣/
2022/07/28	81.2	167.54	38	167.37	162.00	43.1	33,366	0.13%
2022/07/27	90	173.74	75	174.51	179.50	15	32,397	0.05%
2022/07/26	32	169.47	33	170.32	170.00	-1	31,648	0.00%
2022/07/25	28	176.41	27	175.72	176.00	1	31,695	0.00%
2022/07/22	28.1	177.45	38	176.59	177.00	-9.9	32,085	-0.03%
2022/07/21	44	174.13	48	176.24	177.50	-4	32,633	-0.01%
2022/07/20	27.1	168.89	41	169.27	170.50	-13.9	32,356	-0.04%
2022/07/19	25	164.68	25	165.22	164.00	0	31,985	0.00%
2022/07/18	30.1	162.18	21	162.14	163.50	9.1	31,886	0.03%
2022/07/15	37	154.64	26	156.10	156.50	11	31,603	0.03%
2022/07/14	10	151.35	13	153.85	153.50	-3	31,402	-0.01%
2022/07/13	32	154.81	34	153.18	149.50	-2	31,220	-0.01%
2022/07/12	11	152.18	15	149.43	148.50	-4	31,142	-0.01%
2022/07/11	16	155.50	11	157.14	153.00	5	31,094	0.02%
2022/07/08	28	159.54	20	158.65	157.50	8	30,828	0.03%
2022/07/07	16	155.69	23	155.04	156.50	-7	30,399	-0.02%
2022/07/06	22	151.95	13	150.27	147.50	9	30,012	0.03%
2022/07/05	16	152.94	27	153.43	153.50	-11	29,996	-0.04%
2022/07/04	14	150.75	15	151.10	149.00	-1	29,582	0.00%
2022/07/01	13.2	150.15	10	148.75	146.00	3.2	29,430	0.01%
2022/06/30	23	158.93	12	158.63	158.50	11	29,122	0.04%
2022/06/29	23	160.20	33	161.14	162.50	-10	29,127	-0.03%
2022/06/28	14.3	160.74	15.1	160.23	161.00	-0.8	29,070	0.00%
2022/06/27	24	168.88	7	167.71	167.50	17	29,029	0.06%
2022/06/24	13	162.54	18	161.22	160.50	-5	28,920	-0.02%
2022/06/23	25.1	159.08	25	158.94	159.00	0.1	28,778	0.00%
2022/06/22	18.2	161.71	13.1	161.60	158.00	5.1	28,839	0.02%
2022/06/21	26.2	165.17	44	166.24	169.50	-17.8	28,464	-0.06%
2022/06/20	14.1	161.84	8	160.47	157.50	6.1	28,086	0.02%
2022/06/17	45.1	164.18	48	163.54	166.00	-2.9	27,775	-0.01%
2022/06/16	98.3	176.82	100	172.08	165.50	-1.7	26,598	-0.01%
2022/06/15	23.2	193.12	21	189.24	183.00	2.2	24,896	0.01%
2022/06/14	11.2	199.92	7	200.14	201.50	4.2	24,619	0.02%
2022/06/13	14.1	200.68	11	200.27	200.00	3	24,809	0.01%
2022/06/10	25	204.88	15	205.50	206.50	10	25,100	0.04%
2022/06/09	10	207.25	16	208.13	206.50	-6	25,540	-0.02%
2022/06/08	6	203.25	13.5	203.44	204.50	-7.5	25,585	-0.03%
2022/06/07	6.3	200.68	5	201.30	200.00	1.3	25,898	0.00%
2022/06/06	5	204.00	17.3	203.41	203.50	-12.3	26,165	-0.05%
2022/06/02	19.2	203.89	10	203.25	203.50	9.2	26,590	0.03%
2022/06/01	29.7	207.82	13	206.46	205.50	16.7	26,890	0.06%
2022/05/31	16	215.13	15	214.53	215.50	1	26,755	0.00%
2022/05/30	17	212.00	32	212.34	213.00	-15	26,804	-0.06%
2022/05/27	17	205.00	12	203.25	201.50	5	26,707	0.02%
2022/05/26	30	206.80	15.7	202.52	201.50	14.3	27,153	0.05%
2022/05/25	15.1	206.96	23	208.63	213.00	-7.9	27,629	-0.03%
2022/05/24	33.3	210.15	18	206.86	204.00	15.3	28,654	0.05%
2022/05/23	6	218.00	14	216.54	216.00	-8	28,816	-0.03%
2022/05/20	8	218.50	6	218.58	217.00	2	29,177	0.01%
2022/05/19	15.1	216.90	18	216.58	219.00	-2.9	29,942	-0.01%
2022/05/18	20	225.20	14.3	224.27	222.50	5.8	30,060	0.02%
2022/05/17	16.1	218.46	12	218.50	219.50	4.1	30,272	0.01%
2022/05/16	9.1	218.73	12	219.13	214.50	-2.9	30,309	-0.01%
2022/05/13	8	213.13	14	214.82	215.00	-6	30,139	-0.02%
2022/05/12	9	212.22	13	212.77	208.50	-4	30,285	-0.01%
2022/05/11	7	213.14	9	213.78	212.00	-2	30,484	-0.01%
2022/05/10	18	211.25	17.1	211.62	216.50	0.9	30,940	0.00%
2022/05/09	20	211.50	26	212.54	211.00	-6	30,922	-0.02%
2022/05/06	30.2	208.62	19	208.42	208.00	11.2	30,785	0.04%
2022/05/05	30	223.53	37	221.65	218.00	-7	30,673	-0.02%
2022/05/04	16	217.31	22	218.68	217.50	-6	30,545	-0.02%
2022/05/03	12.1	213.58	15	214.30	213.50	-2.9	30,705	-0.01%
2022/04/29	20	211.80	31	212.24	213.00	-11	31,125	-0.04%
2022/04/28	41.2	209.97	26	209.54	205.50	15.2	30,759	0.05%
2022/04/27	13.1	208.40	21	208.38	216.50	-7.9	30,313	-0.03%
2022/04/26	13	201.81	11	199.36	199.50	2	29,572	0.01%
2022/04/25	9.4	201.96	1.1	200.52	202.00	8.4	29,559	0.03%
2022/04/22	6.1	210.67	1	211.50	210.00	5.1	29,503	0.02%
2022/04/21	8	218.63	5	219.60	220.00	3	29,467	0.01%
2022/04/20	10.5	219.02	16	218.13	220.00	-5.5	29,621	-0.02%
2022/04/19	22	210.68	14	211.72	210.50	8	29,648	0.03%
2022/04/18	5.1	206.71	1	207.00	206.50	4.1	29,942	0.01%
2022/04/15	15.1	207.93	12	207.13	205.00	3.1	30,175	0.01%
2022/04/14	9.1	218.88	15	218.37	217.50	-5.9	30,373	-0.02%
2022/04/13	20	215.75	16	217.16	216.50	4	30,535	0.01%
2022/04/12	5	216.80	5.4	218.70	215.00	-0.4	30,631	0.00%
2022/04/11	47.3	218.35	31	215.68	213.50	16.3	30,835	0.05%
2022/04/08	17.1	229.90	16	229.38	231.00	1.1	30,643	0.00%
2022/04/07	12	232.13	11	231.77	227.00	1	30,609	0.00%
2022/04/06	28.1	233.06	6	234.83	230.50	22.1	30,340	0.07%
2022/04/01	18	243.47	13.1	243.54	243.50	4.9	30,397	0.02%
2022/03/31	16	246.61	12	248.13	249.00	4	30,462	0.01%
2022/03/30	5	250.10	12.5	250.48	248.50	-7.5	31,026	-0.02%
2022/03/29	16	245.34	16	244.59	244.00	0	30,997	0.00%
2022/03/28	21	240.95	20	240.50	241.00	1	30,908	0.00%
2022/03/25	7.5	241.53	13.1	242.68	246.00	-5.6	30,920	-0.02%
2022/03/24	0.1	238.50	0	239.50	238.50	0	31,276	0.00%
2022/03/23	6.1	238.65	26.2	238.05	239.00	-20.1	31,287	-0.06%
2022/03/22	6	228.25	20	229.43	232.00	-14	31,155	-0.04%
2022/03/21	29	226.50	31.1	226.32	226.00	-2.1	31,103	-0.01%
2022/03/18	12	219.25	9	219.61	219.50	3	31,121	0.01%
2022/03/17	8	223.49	12	224.21	225.50	-4	31,208	-0.01%
2022/03/16	28.2	215.74	26.2	216.02	212.50	1.9	31,179	0.01%
2022/03/15	41.2	219.82	37.3	218.35	217.50	3.8	31,113	0.01%
2022/03/14	43.1	227.21	42	226.33	225.00	1.1	31,009	0.00%
2022/03/11	17	237.38	15	236.53	235.50	2	30,728	0.01%
2022/03/10	30	237.88	19	239.08	241.00	11	30,780	0.04%
2022/03/09	53	224.07	46.1	223.93	227.00	6.9	30,999	0.02%
2022/03/08	25.2	224.31	28.1	221.36	216.00	-2.9	30,961	-0.01%
2022/03/07	44.4	228.12	33	228.14	222.00	11.4	31,407	0.04%
2022/03/04	23.1	247.35	34	246.37	245.00	-11	31,477	-0.03%
2022/03/03	11.1	251.88	4	249.88	246.00	7.1	31,984	0.02%
2022/03/02	27.1	246.10	48	247.86	250.00	-20.9	32,633	-0.06%
2022/03/01	71	252.66	41	250.50	246.50	30	32,721	0.09%
2022/02/25	99.6	257.27	94.2	258.13	254.00	5.4	32,163	0.02%
2022/02/24	183.3	247.40	203	246.25	243.00	-19.7	31,324	-0.06%	大買/大賣/
2022/02/23	30	235.20	48.1	238.11	240.50	-18.1	30,098	-0.06%
2022/02/21	51	240.29	30	239.02	237.50	21	29,981	0.07%
2022/02/18	66	239.86	72	240.87	242.00	-6	29,739	-0.02%
2022/02/17	20	234.30	21	235.07	234.50	-1	29,288	0.00%
2022/02/16	31	234.00	42	234.58	233.50	-11	29,726	-0.04%
2022/02/15	8	224.88	5.1	224.68	222.50	3	29,955	0.01%
2022/02/14	5.1	216.91	8	217.38	217.50	-3	30,312	-0.01%
2022/02/11	4	218.63	6.3	221.23	222.00	-2.3	30,787	-0.01%
2022/02/10	11.1	220.35	10	220.30	217.50	1	31,135	0.00%
2022/02/09	19.2	216.13	29	216.83	221.50	-9.9	31,084	-0.03%
2022/02/08	19	206.11	11	206.14	205.50	8	31,235	0.03%
2022/02/07	7.3	200.81	7	200.50	203.00	0.3	31,609	0.00%
2022/01/26	9	202.28	19	201.68	200.00	-10	32,474	-0.03%
2022/01/25	19	202.08	23	201.63	200.50	-4	33,702	-0.01%
2022/01/24	10.2	203.41	21.3	202.76	207.00	-11.1	34,432	-0.03%
2022/01/21	23	210.69	11	203.45	201.00	12	35,464	0.03%
2022/01/20	1	214.00	1	218.00	222.00	0	36,943	0.00%
2022/01/19	3	217.00	4	216.00	215.50	-1	37,518	0.00%
2022/01/18	0	0.00	4	226.00	222.00	-4	38,503	-0.01%
2022/01/17	12	222.71	13	222.96	221.50	-1	39,119	0.00%
2022/01/14	7.1	216.46	3	218.17	220.00	4.1	39,465	0.01%
2022/01/13	8.2	217.91	8	218.13	218.00	0.2	39,962	0.00%
2022/01/12	20	214.95	18	214.83	216.00	2	41,611	0.00%
2022/01/11	24	209.02	12	209.00	208.50	12	42,418	0.03%
2022/01/10	20	210.63	27	209.72	209.50	-7	42,602	-0.02%
2022/01/07	16.1	218.34	30.2	216.40	217.50	-14.1	42,644	-0.03%
2022/01/06	30	223.15	17	223.32	221.00	13	42,499	0.03%
2022/01/05	21	233.38	9	232.89	230.00	12	42,443	0.03%
2022/01/04	12	233.83	17	235.06	237.00	-5	42,333	-0.01%
2022/01/03	54	236.22	48	237.51	231.00	6	42,224	0.01%
2021/12/30	22	232.36	22	231.39	231.00	0	42,145	0.00%
2021/12/29	23	235.41	32	234.41	233.00	-9	42,103	-0.02%
2021/12/28	12	238.88	23	239.26	239.00	-11	42,363	-0.03%
2021/12/27	74.3	240.80	39	241.18	236.00	35.3	42,571	0.08%
2021/12/24	14	239.78	17	238.32	239.00	-3	42,333	-0.01%
2021/12/23	74.2	236.11	104.1	236.52	240.00	-29.9	42,380	-0.07%	大賣/
2021/12/22	5	225.00	15	226.43	227.50	-10	41,890	-0.02%
2021/12/21	11	217.91	15	219.63	222.50	-4	41,888	-0.01%
2021/12/20	7	219.50	5	220.00	218.00	2	42,008	0.00%
2021/12/17	47.1	223.56	24.4	225.17	222.00	22.8	41,913	0.05%
2021/12/16	4	224.38	10	224.45	225.00	-6	41,271	-0.01%
2021/12/15	5	217.80	8	218.75	221.50	-3	41,202	-0.01%
2021/12/14	18	217.83	6	218.00	216.00	12	41,149	0.03%
2021/12/13	29	221.91	18	223.81	220.50	11	41,250	0.03%
2021/12/10	8	217.81	15	219.73	224.50	-7	41,011	-0.02%
2021/12/09	25.4	222.50	16	220.34	218.00	9.4	40,704	0.02%
2021/12/08	8	223.13	14	223.14	221.00	-6	40,307	-0.01%
2021/12/07	20	222.85	20	220.13	216.50	0	40,093	0.00%
2021/12/06	24	217.38	18	218.97	219.00	6	39,898	0.02%
2021/12/03	17	215.62	25.1	216.57	217.50	-8.1	40,230	-0.02%
2021/12/02	48.3	220.84	30	215.83	213.00	18.3	40,435	0.05%
2021/12/01	22	223.05	12	223.58	223.50	10	40,183	0.02%
2021/11/30	36	224.76	33.1	224.73	228.00	2.9	40,365	0.01%
2021/11/29	36	208.39	47	209.65	213.00	-11	39,603	-0.03%
2021/11/26	56	207.48	53.1	207.59	207.50	2.9	39,141	0.01%
2021/11/25	56.3	207.27	54	207.35	210.50	2.3	38,392	0.01%
2021/11/24	22.1	199.93	20	200.58	198.50	2.1	37,769	0.01%
2021/11/23	9	195.72	11	197.32	197.00	-2	37,719	-0.01%
2021/11/22	4	193.00	12	194.88	196.00	-8	37,712	-0.02%
2021/11/19	15	195.93	32	194.80	195.50	-17	37,944	-0.04%
2021/11/18	27	192.24	13	192.15	192.50	14	37,931	0.04%
2021/11/17	6	196.25	15	195.93	198.00	-9	37,752	-0.02%
2021/11/16	20.1	194.75	22	195.86	195.00	-1.9	37,770	-0.01%
2021/11/15	63	200.29	41	198.85	196.00	22	37,550	0.06%
2021/11/12	41	202.78	37	201.28	202.00	4	37,218	0.01%
2021/11/11	21	196.90	7	199.07	195.00	14	36,710	0.04%
2021/11/10	24	196.40	31.1	197.65	199.50	-7.1	36,293	-0.02%
2021/11/09	70	194.91	69	196.93	192.50	1	36,056	0.00%
2021/11/08	14	188.68	10	189.80	190.00	4	35,453	0.01%
2021/11/05	44.3	190.04	38	189.47	195.00	6.3	35,339	0.02%
2021/11/04	29	191.83	26	192.65	190.00	3	34,840	0.01%
2021/11/03	50	187.06	44.1	186.52	187.50	5.9	34,226	0.02%
2021/11/02	63	196.02	73	195.14	196.00	-10	33,303	-0.03%
2021/11/01	69	193.54	64.1	193.53	189.00	4.9	32,188	0.02%
2021/10/29	156	183.86	132	184.21	190.00	24	31,402	0.08%	大買/大賣/
2021/10/28	68	177.41	62	178.27	178.50	6	30,448	0.02%
2021/10/27	13	169.46	28.2	170.56	171.50	-15.2	28,531	-0.05%
2021/10/26	39	156.29	61.4	155.80	156.00	-22.4	28,742	-0.08%
2021/10/25	22	149.43	32.1	149.92	150.50	-10.1	29,124	-0.03%
2021/10/22	29.2	144.71	23.2	144.32	143.50	6	29,002	0.02%
2021/10/21	32.4	143.90	27	143.70	142.00	5.4	28,860	0.02%
2021/10/20	78.2	146.38	83	146.05	145.50	-4.8	28,646	-0.02%
2021/10/19	82	135.55	86.3	136.71	141.50	-4.3	27,469	-0.02%
2021/10/18	16	128.94	16	129.41	129.00	0	27,003	0.00%
2021/10/15	9	126.33	9	125.56	126.00	0	27,093	0.00%
2021/10/14	2	115.75	2	118.00	117.00	0	26,922	0.00%
2021/10/13	10.1	118.60	3	119.00	116.00	7.1	26,806	0.03%
2021/10/12	11	124.55	8	124.69	124.00	3	26,618	0.01%
2021/10/08	7	128.50	9	128.11	130.00	-2	26,985	-0.01%
2021/10/07	5	126.00	6	126.17	126.50	-1	27,350	0.00%
2021/10/06	8	123.19	3	123.17	121.50	5	27,579	0.02%
2021/10/05	9	125.72	15	124.63	125.50	-6	28,182	-0.02%
2021/10/04	5	124.20	5	124.20	122.50	0	28,552	0.00%
2021/10/01	8	128.50	6	128.67	127.50	2	29,957	0.01%
2021/09/30	28.2	130.05	24	131.52	132.00	4.2	30,758	0.01%
2021/09/29	11	131.14	2	132.25	131.00	9	30,847	0.03%
2021/09/28	40	132.03	44	133.93	137.00	-4	31,223	-0.01%
2021/09/27	22	139.36	12.5	139.71	138.00	9.5	31,120	0.03%
2021/09/24	5	143.90	7	142.93	143.00	-2	31,299	-0.01%
2021/09/23	2	142.50	1	144.50	142.00	1	31,283	0.00%
2021/09/22	10	142.00	3	141.33	141.00	7	31,298	0.02%
2021/09/17	3	144.83	3	146.17	147.50	0	31,413	0.00%
2021/09/16	3	146.00	7	145.93	145.50	-4	31,702	-0.01%
2021/09/15	2.2	142.23	2.1	142.96	141.50	0.1	32,148	0.00%
2021/09/14	6	144.08	3	143.50	142.50	3	32,906	0.01%
2021/09/13	5	144.30	3.1	143.84	144.50	1.9	34,201	0.01%
2021/09/10	4	142.75	3	144.33	145.50	1	34,822	0.00%
2021/09/09	7	144.00	2	143.50	144.00	5	35,693	0.01%
2021/09/08	16.2	142.54	14.3	141.25	143.00	1.9	36,309	0.01%
2021/09/07	23	149.13	38.4	148.69	148.50	-15.4	36,278	-0.04%
2021/09/06	57	155.04	55	155.51	154.50	2	36,028	0.01%
2021/09/03	9	151.67	34.4	151.87	155.00	-25.4	36,071	-0.07%
2021/09/02	23.1	149.17	19.5	148.44	147.50	3.6	36,138	0.01%
2021/09/01	30.2	148.38	15	148.80	148.50	15.2	36,936	0.04%
2021/08/31	9	146.00	12	146.79	147.50	-3	38,702	-0.01%
2021/08/30	16.3	146.98	27	147.85	148.00	-10.7	40,199	-0.03%
2021/08/27	36	143.14	43	144.14	144.50	-7	40,642	-0.02%
2021/08/26	22.4	142.55	6	140.75	139.50	16.4	41,119	0.04%
2021/08/25	12	143.83	23	143.72	142.50	-11	41,272	-0.03%
2021/08/24	17	139.03	7	139.29	136.50	10	41,305	0.02%
2021/08/23	11	137.23	14	138.29	138.00	-3	41,850	-0.01%
2021/08/20	16	132.16	23	132.33	134.00	-7	41,914	-0.02%
2021/08/19	8	133.44	4	132.75	131.00	4	41,943	0.01%
2021/08/18	28.1	135.45	50	131.57	138.00	-21.9	41,982	-0.05%
2021/08/17	16.2	132.46	16	131.38	128.50	0.2	42,183	0.00%
2021/08/16	5	134.50	6	134.58	136.50	-1	42,389	0.00%
2021/08/13	10	138.55	8	135.63	135.00	2	42,727	0.00%
2021/08/12	19	140.61	17	139.38	142.00	2	42,740	0.00%
2021/08/11	17	138.97	16	138.25	138.50	1	42,965	0.00%
2021/08/10	14	140.89	9	141.11	141.00	5	43,419	0.01%
2021/08/09	22.1	145.52	27	146.76	145.00	-5	43,941	-0.01%
2021/08/06	16.4	145.64	6	145.92	146.00	10.4	44,561	0.02%
2021/08/05	10	148.80	15	149.67	148.50	-5	44,987	-0.01%
2021/08/04	8	147.69	13	147.92	147.00	-5	45,362	-0.01%
2021/08/03	36	148.18	40	148.64	150.00	-4	45,466	-0.01%
2021/08/02	40	145.68	40	147.40	145.50	0	45,164	0.00%
2021/07/30	80.3	147.88	45	147.02	146.00	35.3	45,517	0.08%
2021/07/29	54	149.73	97.2	149.57	151.50	-43.2	45,311	-0.10%
2021/07/28	35	133.37	31	135.50	138.00	4	44,177	0.01%
2021/07/27	11	140.59	10	143.85	142.00	1	44,252	0.00%
2021/07/26	25.2	143.31	35	143.52	146.00	-9.8	44,447	-0.02%
2021/07/23	34.6	144.48	31	142.45	139.50	3.6	45,863	0.01%
2021/07/22	67.3	145.45	68.7	144.09	146.50	-1.4	45,892	0.00%
2021/07/21	57	143.02	55	144.23	137.50	2	45,871	0.00%
2021/07/20	22.4	141.49	23	143.33	141.50	-0.6	46,677	0.00%
2021/07/19	17.4	141.57	17.2	142.52	142.00	0.3	46,741	0.00%
2021/07/16	28	142.66	28	142.98	143.50	0	46,909	0.00%
2021/07/15	104	142.84	102	144.01	143.50	2	46,916	0.00%	大買/大賣/
2021/07/14	74.1	140.34	83.1	141.58	143.00	-9	46,657	-0.02%
2021/07/13	65	140.61	66	142.35	136.00	-1	46,685	0.00%
2021/07/12	121	143.11	87	142.06	140.50	34	46,350	0.07%	大買/
2021/07/09	39	141.38	41.2	141.47	142.50	-2.2	45,699	0.00%
2021/07/08	129.1	141.85	139.3	141.60	141.00	-10.3	45,170	-0.02%	大買/大賣/
2021/07/07	74	136.39	85.5	136.60	137.00	-11.5	43,617	-0.03%
2021/07/06	34	133.84	26.1	134.09	132.50	8	42,823	0.02%
2021/07/05	76.2	131.63	48	131.00	132.00	28.1	42,622	0.07%
2021/07/02	18	126.78	29	127.00	126.50	-11	42,212	-0.03%
2021/07/01	19.1	123.60	15	123.18	123.50	4.1	42,277	0.01%
2021/06/30	12	128.92	20	128.90	129.00	-8	42,027	-0.02%
2021/06/29	23	128.80	23	129.50	127.50	0	42,316	0.00%
2021/06/28	37.2	127.83	45	128.00	129.00	-7.8	42,459	-0.02%
2021/06/25	34.6	128.38	40	128.58	127.50	-5.4	43,049	-0.01%
2021/06/24	63.5	133.04	61	133.57	131.00	2.5	42,902	0.01%
2021/06/23	84	135.93	80	136.45	132.00	4	42,736	0.01%
2021/06/22	85	136.14	88.3	136.78	134.50	-3.3	42,414	-0.01%
2021/06/21	30.3	131.99	33	131.39	131.00	-2.7	41,300	-0.01%
2021/06/18	61	134.78	48	135.83	130.00	13	40,949	0.03%
2021/06/17	63	131.17	112	132.29	134.00	-49	40,204	-0.12%	大賣/
2021/06/16	84	129.00	73	129.42	126.00	11	39,790	0.03%
2021/06/15	32	127.31	23	127.41	127.00	9	39,540	0.02%
2021/06/11	59	126.54	34	125.37	124.50	25	39,293	0.06%
2021/06/10	105	127.66	107	128.38	129.00	-2	38,866	-0.01%	大買/大賣/
2021/06/09	61.4	128.66	44.3	128.22	127.00	17.1	38,364	0.04%
2021/06/08	115.1	130.03	113.1	130.22	125.50	2	37,625	0.01%	大買/大賣/
2021/06/07	115	124.24	107.1	123.16	127.50	7.9	35,915	0.02%	大買/大賣/
2021/06/04	30	117.60	35	117.83	117.50	-5	34,528	-0.01%
2021/06/03	36	117.42	57.1	117.23	121.50	-21.1	34,260	-0.06%
2021/06/02	27	112.67	20	111.25	110.50	7	33,571	0.02%
2021/06/01	25	113.48	19	113.61	113.00	6	33,590	0.02%
2021/05/31	15	110.10	59	110.55	112.50	-44	33,698	-0.13%
2021/05/28	21	103.45	11	104.95	104.50	10	33,554	0.03%
2021/05/27	17	100.91	24	100.96	101.00	-7	33,888	-0.02%
2021/05/26	19	103.92	15.1	104.84	103.00	4	34,331	0.01%
2021/05/25	27.2	106.51	31	107.06	105.50	-3.8	35,061	-0.01%
2021/05/24	22	100.51	19	101.18	103.50	3	36,108	0.01%
2021/05/21	33.1	98.72	49	99.33	100.50	-16	37,302	-0.04%
2021/05/20	54	97.47	44	96.94	94.60	10	37,401	0.03%
2021/05/19	23	98.87	10	98.80	98.10	13	37,295	0.03%
2021/05/18	47	98.21	42	98.09	99.70	5	37,232	0.01%
2021/05/17	29	95.37	23	95.73	93.10	6	37,215	0.02%
2021/05/14	35	98.15	36	98.89	95.00	-1	37,677	0.00%
2021/05/13	36	92.32	38	92.38	94.60	-2	38,375	-0.01%
2021/05/12	21	94.17	64	93.07	91.20	-43	38,151	-0.11%
2021/05/11	22	97.10	23	98.22	96.40	-1	37,916	0.00%
2021/05/10	18	102.89	12	103.87	101.50	6	37,896	0.02%
2021/05/07	31	106.79	17	107.71	106.50	14	37,982	0.04%
2021/05/06	34	104.85	39.3	104.88	106.50	-5.3	37,971	-0.01%
2021/05/05	24	101.98	14	103.53	99.00	10	37,700	0.03%
2021/05/04	28	106.57	31.6	103.92	104.50	-3.6	37,873	-0.01%
2021/05/03	19	113.74	47	114.44	109.50	-28	37,914	-0.07%
2021/04/29	63	115.98	51	116.15	115.00	12	38,351	0.03%
2021/04/28	7	109.71	69	110.98	112.50	-62	36,899	-0.17%
2021/04/27	55	101.95	71	102.20	102.50	-16	36,684	-0.04%
2021/04/26	98	97.94	160	98.35	99.80	-62	36,282	-0.17%	大賣/
2021/04/23	17	93.94	19	93.38	94.20	-2	35,756	-0.01%
2021/04/22	23	93.23	30.2	93.65	90.80	-7.2	36,308	-0.02%
2021/04/21	37	93.49	24.1	92.85	92.60	12.9	36,378	0.04%
2021/04/20	13	92.69	9.1	93.20	93.30	3.9	37,309	0.01%
2021/04/19	73.1	92.73	98	92.94	93.20	-24.9	38,595	-0.06%
2021/04/16	14	89.76	34	88.73	90.10	-20	38,726	-0.05%
2021/04/15	9	87.81	3	87.57	87.90	6	39,070	0.02%
2021/04/14	6	87.20	6	86.17	87.50	0	39,642	0.00%
2021/04/13	9	89.17	8	90.30	88.00	1	41,201	0.00%
2021/04/12	5	89.92	2	90.90	89.60	3	42,270	0.01%
2021/04/09	12	92.59	12	93.23	91.70	0	43,353	0.00%
2021/04/08	17	92.13	15	92.11	92.90	2	43,479	0.00%
2021/04/07	33	92.13	22	92.95	91.40	11	43,664	0.03%
2021/04/06	6	93.12	30	92.80	93.10	-24	43,839	-0.05%
2021/04/01	49	92.40	51	92.22	91.60	-2	43,770	0.00%
2021/03/31	23	91.59	42	91.80	91.50	-19	43,520	-0.04%
2021/03/30	101	92.38	84	92.35	91.20	17	43,491	0.04%	大買/
2021/03/29	34	89.74	32	89.88	89.80	2	43,283	0.00%
2021/03/26	6	88.55	25.2	88.92	89.90	-19.2	43,297	-0.04%
2021/03/25	41.2	87.05	29.2	86.16	85.90	12	43,389	0.03%
2021/03/24	18	88.36	15	88.84	87.90	3	43,405	0.01%
2021/03/23	18	88.96	27	88.19	88.00	-9	44,490	-0.02%
2021/03/22	35	87.82	4	87.70	87.70	31	45,900	0.07%
2021/03/19	37	90.02	22	89.15	89.00	15	46,716	0.03%
2021/03/18	21.3	92.47	38	92.77	92.10	-16.7	46,643	-0.04%
2021/03/17	30	91.50	8	91.44	90.90	22	47,115	0.05%
2021/03/16	21	91.12	33	90.78	90.70	-12	47,263	-0.03%
2021/03/15	18	90.43	3	90.53	90.60	15	47,636	0.03%
2021/03/12	29	91.99	15	92.73	91.50	14	47,867	0.03%
2021/03/11	11	92.71	25	91.48	92.90	-14	47,966	-0.03%
2021/03/10	15	88.49	18	88.57	88.70	-3	48,491	-0.01%
2021/03/09	61	87.52	51	86.90	86.60	10	48,790	0.02%
2021/03/08	22	92.09	16	92.36	90.20	6	48,940	0.01%
2021/03/05	38	91.13	34	92.16	91.20	4	50,104	0.01%
2021/03/04	24	92.58	28	92.47	92.70	-4	52,442	-0.01%
2021/03/03	39	91.99	30	91.73	91.80	9	53,757	0.02%
2021/03/02	44	96.66	17	95.20	94.30	27	55,577	0.05%
2021/02/26	38	96.52	52	96.36	97.50	-14	56,057	-0.02%
2021/02/25	107	98.15	66.2	99.40	95.60	40.8	56,942	0.07%	大買/
2021/02/24	64.2	100.13	59	101.00	97.00	5.2	57,015	0.01%
2021/02/23	108	99.68	151	99.46	99.60	-43	55,581	-0.08%	大買/大賣/
2021/02/22	57	95.10	64.3	94.70	95.40	-7.3	54,311	-0.01%
2021/02/19	29	91.55	34	91.98	91.60	-5	53,977	-0.01%
2021/02/18	21	91.12	16	91.45	91.60	5	54,251	0.01%
2021/02/17	49.3	91.34	50	91.32	91.60	-0.7	54,421	0.00%
2021/02/05	150	86.94	167.5	86.34	89.70	-17.5	54,179	-0.03%	大買/大賣/
2021/02/04	82.5	83.36	82	83.72	84.10	0.5	53,694	0.00%
2021/02/03	16	87.66	6	86.60	86.30	10	53,575	0.02%
2021/02/02	15	87.62	17	88.34	88.70	-2	54,535	0.00%
2021/02/01	22	86.45	35	86.30	85.80	-13	54,538	-0.02%
2021/01/29	31.2	88.37	23	87.25	86.50	8.2	55,129	0.01%
2021/01/28	46	88.84	24	88.63	88.10	22	55,493	0.04%
2021/01/27	47	92.99	35	92.78	92.60	12	55,971	0.02%
2021/01/26	57	95.81	39	96.22	94.00	18	56,395	0.03%
2021/01/25	75	97.88	39	98.81	95.70	36	57,058	0.06%
2021/01/22	47	99.60	117	98.92	101.00	-70	57,884	-0.12%	大賣/
2021/01/21	14.1	94.17	24	94.88	95.60	-9.9	59,732	-0.02%
2021/01/20	46	94.71	32	94.00	92.40	14	61,407	0.02%
2021/01/19	12	96.32	7	96.63	96.40	5	61,789	0.01%
2021/01/18	95	96.85	75	95.44	95.00	20	61,976	0.03%
2021/01/15	49	98.99	72	98.09	100.00	-23	61,555	-0.04%
2021/01/14	26.3	97.53	28	97.47	96.70	-1.7	61,284	0.00%
2021/01/13	44	99.64	30	98.96	97.60	14	61,781	0.02%
2021/01/12	71	97.35	88	97.89	99.40	-17	61,431	-0.03%
2021/01/11	26	93.18	41.4	92.57	94.90	-15.4	60,811	-0.03%
2021/01/08	28	90.26	38	90.88	90.20	-10	61,011	-0.02%
2021/01/07	60	92.67	45	93.04	92.10	15	61,312	0.02%
2021/01/06	103	94.02	119	93.72	91.10	-16	61,376	-0.03%	大買/大賣/
2021/01/05	59	91.30	60.1	93.14	94.30	-1.1	60,159	0.00%
2021/01/04	68	90.34	132.4	90.79	90.50	-64.4	60,302	-0.11%	大賣/
2020/12/31	9	87.37	19	87.97	87.40	-10	60,960	-0.02%
2020/12/30	60	87.10	22	87.00	86.90	38	61,035	0.06%
2020/12/29	26	85.88	37	85.71	85.70	-11	61,404	-0.02%
2020/12/28	28	84.64	27	85.27	85.30	1	61,824	0.00%
2020/12/25	8	84.16	4	84.25	84.00	4	62,192	0.01%
2020/12/24	24	85.33	24	84.59	84.50	0	63,048	0.00%
2020/12/23	45	85.08	46	84.99	86.20	-1	63,601	0.00%
2020/12/22	31	82.93	26	83.75	82.10	5	63,628	0.01%
2020/12/21	27	82.92	28	82.89	84.40	-1	63,914	0.00%
2020/12/18	52	86.51	57	86.03	85.60	-5	63,587	-0.01%
2020/12/17	147	87.79	169.2	87.59	86.00	-22.2	63,837	-0.03%	大買/大賣/
2020/12/16	148	87.76	105	87.64	86.70	43	63,035	0.07%	大買/大賣/
2020/12/15	57.2	85.16	70	85.11	85.80	-12.8	61,831	-0.02%
2020/12/14	24	83.08	20	82.78	83.80	4	61,512	0.01%
2020/12/11	73.2	82.94	70	82.97	81.60	3.2	61,773	0.01%
2020/12/10	23	82.28	23	82.39	82.20	0	62,338	0.00%
2020/12/09	39	83.43	30	84.34	83.20	9	62,771	0.01%
2020/12/08	32	83.79	38	83.36	84.50	-6	62,827	-0.01%
2020/12/07	27	81.99	26	82.41	82.00	1	62,863	0.00%
2020/12/04	88	82.25	71	82.14	81.30	17	62,840	0.03%
2020/12/03	55.2	84.00	50	84.04	83.70	5.2	62,580	0.01%
2020/12/02	58	85.69	58	85.83	85.20	0	63,063	0.00%
2020/12/01	97	85.91	87	85.92	84.70	10	63,151	0.02%
2020/11/30	117.4	91.83	85	92.15	89.90	32.4	62,581	0.05%	大買/
2020/11/27	147.8	90.25	147.4	90.58	90.40	0.4	60,742	0.00%	大買/大賣/
2020/11/26	127.1	87.69	132.3	87.94	89.60	-5.2	60,438	-0.01%	大買/大賣/
2020/11/25	67	83.14	127	83.60	83.10	-60	58,650	-0.10%	大賣/
2020/11/24	102.2	82.08	114.4	82.47	82.00	-12.2	58,605	-0.02%	大買/大賣/
2020/11/23	86.2	78.26	89	78.02	78.70	-2.8	57,910	0.00%
2020/11/20	43	75.41	65	75.31	75.70	-22	57,502	-0.04%
2020/11/19	94	75.44	69.2	75.43	74.90	24.8	58,172	0.04%
2020/11/18	35.4	75.06	54	74.81	75.50	-18.6	59,352	-0.03%
2020/11/17	48.1	75.04	52	75.02	74.60	-3.9	61,134	-0.01%
2020/11/16	51	74.41	45	74.53	74.60	6	62,521	0.01%
2020/11/13	72	72.64	73	73.02	74.10	-1	63,706	0.00%
2020/11/12	83	74.10	55	73.78	72.60	28	64,521	0.04%
2020/11/11	89	73.88	134	73.83	74.30	-45	65,185	-0.07%	大賣/
2020/11/10	137	71.37	113	71.52	71.50	24	66,517	0.04%	大買/大賣/
2020/11/09	32	69.70	27	69.77	69.50	5	69,019	0.01%
2020/11/06	86	70.18	89	70.19	68.80	-3	71,463	0.00%
2020/11/05	82	68.86	79	69.19	68.80	3	72,740	0.00%
2020/11/04	70	67.41	110	67.68	68.80	-40	72,944	-0.05%	大賣/
2020/11/03	80.1	66.40	67	66.48	66.30	13.1	72,802	0.02%
2020/11/02	100.1	66.13	75	66.43	65.20	25.1	73,546	0.03%
2020/10/30	141.1	68.59	128	68.80	68.20	13.1	74,091	0.02%	大買/大賣/
2020/10/29	136.1	68.21	69	68.88	67.90	67.1	73,573	0.09%	大買/
2020/10/28	172.1	76.55	157	75.95	74.90	15.1	71,088	0.02%	大買/大賣/
2020/10/27	58	83.04	43	82.93	81.60	15	70,088	0.02%
2020/10/26	38	84.26	56	84.47	85.40	-18	70,887	-0.03%
2020/10/23	79	86.02	40	85.97	85.10	39	71,376	0.05%
2020/10/22	78	86.14	114	86.04	87.30	-36	72,429	-0.05%	大賣/
2020/10/21	118	86.86	102	86.71	86.40	16	72,400	0.02%	大買/大賣/
2020/10/20	76	86.33	77	86.27	88.00	-1	71,906	0.00%
2020/10/19	78	86.32	83	86.67	85.50	-5	71,528	-0.01%
2020/10/16	82	85.95	85	86.59	83.70	-3	71,336	0.00%
2020/10/15	46	86.18	54	86.60	85.50	-8	71,712	-0.01%
2020/10/14	112	85.72	128	85.70	85.60	-16	71,470	-0.02%	大買/大賣/
2020/10/13	65	84.23	53	84.04	85.50	12	71,194	0.02%
2020/10/12	94	85.43	101	85.66	85.20	-7	70,769	-0.01%	大賣/
2020/10/08	112	83.32	143	82.88	84.80	-31	69,865	-0.04%	大買/大賣/
2020/10/07	73	78.83	99	78.77	79.00	-26	68,398	-0.04%
2020/10/06	78	78.21	52	78.46	77.70	26	68,258	0.04%
2020/10/05	49	76.71	48	76.32	78.20	1	67,908	0.00%
2020/09/30	57	73.95	44	74.08	74.40	13	67,513	0.02%
2020/09/29	87	76.27	56	75.90	74.10	31	67,447	0.05%
2020/09/28	43	76.11	53	76.23	77.50	-10	67,495	-0.01%
2020/09/25	60	73.13	63	72.81	72.50	-3	68,043	0.00%
2020/09/24	51	75.26	80	74.63	73.80	-29	68,601	-0.04%
2020/09/23	30	77.61	35	77.86	77.30	-5	68,536	-0.01%
2020/09/22	49	78.06	40	78.27	77.40	9	69,533	0.01%
2020/09/21	32	78.09	34	78.51	78.90	-2	70,822	0.00%
2020/09/18	31	79.07	33	79.05	78.20	-2	70,780	0.00%
2020/09/17	32	78.82	46	79.04	80.20	-14	71,756	-0.02%
2020/09/16	42	77.88	63	77.94	77.90	-21	71,586	-0.03%
2020/09/15	62	77.11	50	77.50	76.30	12	71,361	0.02%
2020/09/14	43	75.21	44	74.76	76.00	-1	70,461	0.00%
2020/09/11	55	71.87	52	72.09	72.30	3	70,578	0.00%
2020/09/10	85	73.62	65	72.46	72.90	20	70,539	0.03%
2020/09/09	49	73.04	57	73.05	73.90	-8	70,631	-0.01%
2020/09/08	52	73.43	55	73.59	73.20	-3	70,710	0.00%
2020/09/07	60	73.31	45	73.58	72.10	15	70,942	0.02%
2020/09/04	92	76.30	71	76.45	75.70	21	71,624	0.03%
2020/09/03	81	78.68	93	78.77	78.60	-12	72,189	-0.02%
2020/09/02	79	76.78	77	76.87	76.80	2	71,634	0.00%
2020/09/01	121	76.13	179	75.82	77.40	-58	71,278	-0.08%	大買/大賣/
2020/08/31	58	75.00	48	75.47	73.60	10	70,230	0.01%
2020/08/28	98	75.34	83	75.54	74.50	15	70,159	0.02%
2020/08/27	98	78.58	87	78.23	77.30	11	69,615	0.02%
2020/08/26	56	79.59	65	79.37	79.60	-9	70,441	-0.01%
2020/08/25	90	79.64	87	79.95	78.70	3	71,019	0.00%
2020/08/24	210	78.75	258	78.45	79.20	-48	70,251	-0.07%	大買/大賣/
2020/08/21	263	81.55	277	81.19	80.60	-14	69,177	-0.02%	大買/大賣/
2020/08/20	133	82.72	144	81.16	79.70	-11	67,258	-0.02%	大買/大賣/
2020/08/19	153	87.35	140	87.56	88.50	13	65,728	0.02%	大買/大賣/
2020/08/18	144	84.31	146	84.33	84.10	-2	64,433	0.00%	大買/大賣/
2020/08/17	99	83.66	89	83.70	83.00	10	63,683	0.02%
2020/08/14	156	83.63	170	83.11	85.00	-14	62,732	-0.02%	大買/大賣/
2020/08/13	307	86.91	307	87.53	80.60	0	60,857	0.00%	大買/大賣/
2020/08/12	230	86.73	151.5	86.39	89.00	78.5	58,690	0.13%	大買/大賣/
2020/08/11	141	80.47	153	79.87	81.60	-12	56,951	-0.02%	大買/大賣/
2020/08/10	78	76.52	75	76.69	76.00	3	55,194	0.01%
2020/08/07	66	75.42	94	75.85	75.50	-28	54,697	-0.05%
2020/08/06	95	75.39	89	75.44	76.10	6	54,167	0.01%
2020/08/05	95	72.37	83	72.20	73.70	12	52,876	0.02%
2020/08/04	63	66.93	89.2	66.61	67.00	-26.2	51,476	-0.05%
2020/08/03	31	64.03	25	64.03	63.40	6	51,017	0.01%
2020/07/31	99	64.08	72.2	64.03	64.30	26.8	51,372	0.05%
2020/07/30	76	61.96	138	61.67	62.90	-62	50,629	-0.12%	大賣/
2020/07/29	101	58.47	91	59.07	59.00	10	49,351	0.02%	大買/
2020/07/28	117	58.19	158	58.21	59.40	-41	48,793	-0.08%	大買/大賣/
2020/07/27	56	56.22	47	56.70	56.50	9	48,176	0.02%
2020/07/24	18	55.12	30	54.65	54.70	-12	49,017	-0.02%
2020/07/23	11	56.44	39	57.10	56.30	-28	49,234	-0.06%
2020/07/22	53	56.49	142	56.93	56.50	-89	49,184	-0.18%	大賣/
2020/07/21	158	56.01	53	56.31	56.60	105	48,638	0.22%	大買/鉅額交易
2020/07/20	46	52.33	68	52.24	53.40	-22	47,666	-0.05%
2020/07/17	30	51.53	14	50.92	50.80	16	47,414	0.03%
2020/07/16	13	52.32	16	52.28	52.40	-3	47,493	-0.01%
2020/07/15	36	52.32	18	52.76	51.80	18	47,550	0.04%
2020/07/14	42	52.72	5	53.02	52.20	37	47,732	0.08%
2020/07/13	59	54.51	12	54.73	53.90	47	47,803	0.10%
2020/07/10	18	55.17	24	55.35	54.40	-6	48,323	-0.01%
2020/07/09	26	56.61	59	56.86	56.50	-33	48,738	-0.07%
2020/07/08	33	56.35	28.3	56.64	56.30	4.7	49,117	0.01%
2020/07/07	72	56.40	45	56.14	55.90	27	48,970	0.06%
2020/07/06	42	56.98	86	56.58	57.30	-44	48,832	-0.09%
2020/07/03	63	52.24	100	51.81	53.50	-37	48,232	-0.08%
2020/07/02	22	50.46	26	50.23	50.80	-4	47,947	-0.01%
2020/07/01	107	50.23	90	50.47	49.45	17	47,983	0.04%	大買/
2020/06/30	97	49.77	180	49.36	50.10	-83	47,110	-0.18%	大賣/
2020/06/29	22	46.78	7	46.71	46.30	15	46,253	0.03%
2020/06/24	91	47.13	62	47.70	47.00	29	46,104	0.06%
2020/06/23	31	46.20	90	46.38	46.10	-59	45,327	-0.13%
2020/06/22	75	45.86	75	46.08	45.85	0	45,315	0.00%
2020/06/19	35	45.82	25	45.83	45.95	10	45,664	0.02%
2020/06/18	125	45.58	58	45.40	45.75	67	45,725	0.15%	大買/
2020/06/17	48	45.13	39	45.18	45.00	9	45,501	0.02%
2020/06/16	32	45.13	44	44.97	45.00	-12	45,354	-0.03%
2020/06/15	54	44.31	40	44.29	44.00	14	45,893	0.03%
2020/06/12	99	44.53	94	44.88	44.80	5	45,967	0.01%
2020/06/11	106	45.52	95	46.11	44.65	11	45,829	0.02%	大買/
2020/06/10	36	44.68	100	45.01	45.20	-64	44,609	-0.14%
2020/06/09	75	43.93	80	43.60	43.30	-5	43,921	-0.01%
2020/06/08	63	44.13	9	44.18	43.85	54	44,642	0.12%
2020/06/05	62	44.97	16	45.01	44.80	46	44,671	0.10%
2020/06/04	20	44.41	38	44.54	44.80	-18	44,895	-0.04%
2020/06/03	35	43.51	20	43.51	43.80	15	44,819	0.03%
2020/06/02	133	45.02	54	44.80	43.40	79	44,441	0.18%	大買/
2020/06/01	47	41.96	103	42.49	44.10	-56	43,713	-0.13%	大賣/
2020/05/29	4	40.46	2	40.35	40.10	2	42,868	0.00%
2020/05/28	28	40.56	35	40.71	40.40	-7	43,321	-0.02%
2020/05/27	9	40.50	14	40.10	39.90	-5	43,190	-0.01%
2020/05/26	40	40.03	29	40.22	40.00	11	43,422	0.03%
2020/05/25	10	38.94	13	38.84	39.40	-3	43,314	-0.01%
2020/05/22	55	39.95	41	39.53	39.15	14	43,210	0.03%
2020/05/21	25	40.57	24	40.51	40.75	1	42,963	0.00%
2020/05/20	74	39.58	71	39.68	39.60	3	42,730	0.01%
2020/05/19	68	38.01	69	38.15	39.10	-1	42,249	0.00%
2020/05/18	53	39.72	5	39.75	39.55	48	40,794	0.12%
2020/05/15	3	42.92	14	42.51	43.90	-11	39,772	-0.03%
2020/05/14	26	43.91	20	43.78	42.80	6	39,458	0.02%
2020/05/13	35	45.03	28	44.75	44.70	7	39,414	0.02%
2020/05/12	11	44.99	23	44.64	45.00	-12	39,518	-0.03%
2020/05/11	28	45.39	28	45.42	44.95	0	40,066	0.00%
2020/05/08	15	45.04	13	45.00	44.70	2	39,944	0.01%
2020/05/07	15	44.03	35	44.29	44.30	-20	39,895	-0.05%
2020/05/06	5	43.08	6	43.09	43.05	-1	39,295	0.00%
2020/05/05	17	43.20	16	42.82	42.50	1	39,282	0.00%
2020/05/04	26	42.33	39	42.41	43.00	-13	39,354	-0.03%
2020/04/30	45	42.81	21	42.82	42.85	24	39,758	0.06%
2020/04/29	35	41.40	59	41.49	42.00	-24	39,510	-0.06%
2020/04/28	21	39.10	30.4	39.10	39.45	-9.4	38,831	-0.02%
2020/04/27	8	38.36	11	38.12	38.30	-3	38,629	-0.01%
2020/04/24	7	37.49	7	37.62	37.45	0	38,706	0.00%
2020/04/23	16	37.70	15	37.66	37.60	1	38,911	0.00%
2020/04/22	11	36.55	32	36.04	37.45	-21	39,313	-0.05%
2020/04/21	20	37.25	6	37.17	36.65	14	39,455	0.04%
2020/04/20	3	38.10	19	37.99	38.10	-16	40,149	-0.04%
2020/04/17	6	38.08	8	38.73	38.10	-2	40,384	0.00%
2020/04/16	30	37.80	32	38.04	38.10	-2	40,082	0.00%
2020/04/15	51	38.97	31	39.16	37.40	20	39,668	0.05%
2020/04/14	8	37.48	18	37.60	38.15	-10	38,970	-0.03%
2020/04/13	44	36.00	66	36.15	35.55	-22	38,277	-0.06%
2020/04/10	22	34.62	40	34.81	35.00	-18	37,686	-0.05%
2020/04/09	41	34.56	45	34.80	34.70	-4	37,724	-0.01%
2020/04/08	52	33.72	51	33.68	34.00	1	37,357	0.00%
2020/04/07	48	33.21	48	33.19	33.15	0	36,620	0.00%
2020/04/06	11	31.10	3	31.22	31.35	8	35,705	0.02%
2020/04/01	66	31.80	23	31.75	31.70	43	35,234	0.12%
2020/03/31	68	32.39	126	31.98	32.00	-58	35,038	-0.17%	大賣/
2020/03/30	26	30.41	2	30.63	30.90	24	34,207	0.07%
2020/03/27	26	31.39	11	31.82	30.25	15	34,448	0.04%
2020/03/26	70	30.90	72	31.05	31.00	-2	34,488	-0.01%
2020/03/25	51	30.87	85	30.86	31.10	-34	34,099	-0.10%
2020/03/24	91	28.76	21	28.75	28.60	70	33,725	0.21%
2020/03/23	24	26.83	16	27.25	27.05	8	33,364	0.02%
2020/03/20	1	26.30	5	26.82	27.05	-4	33,143	-0.01%
2020/03/19	47	24.59	53	25.15	24.60	-6	33,038	-0.02%
2020/03/18	24	27.26	11	26.96	26.20	13	32,226	0.04%
2020/03/17	7	26.97	32	27.37	26.50	-25	31,953	-0.08%
2020/03/16	11	30.80	23	29.57	28.40	-12	31,401	-0.04%
2020/03/13	10	30.58	3	30.68	31.45	7	31,149	0.02%
2020/03/12	34.1	35.53	18	33.99	33.70	16.1	30,591	0.05%
2020/03/11	19.1	38.61	42	38.35	37.40	-22.9	29,728	-0.08%
2020/03/10	15	38.47	5	38.58	38.95	10	29,350	0.03%
2020/03/09	14	39.94	0	0.00	39.50	14	28,782	0.05%
2020/03/06	36	41.76	3	41.72	41.60	33	28,629	0.12%
2020/03/05	16	42.18	20	42.55	41.90	-4	29,206	-0.01%
2020/03/04	3	41.83	3	42.02	41.40	0	28,573	0.00%
2020/03/03	16	41.70	42	41.52	41.45	-26	28,765	-0.09%
2020/03/02	25.2	39.18	5	39.47	39.25	20.2	28,375	0.07%
2020/02/27	6.1	39.44	14	40.83	40.00	-7.9	28,339	-0.03%
2020/02/26	7	41.39	2	41.30	41.25	5	28,229	0.02%
2020/02/25	7	41.94	6	41.90	41.75	1	28,242	0.00%
2020/02/24	3	41.48	10	41.62	42.45	-7	28,228	-0.02%
2020/02/21	7	42.07	3	42.05	41.70	4	28,350	0.01%
2020/02/20	16	42.29	2	42.05	42.00	14	28,511	0.05%
2020/02/19	1	42.05	7	41.91	41.75	-6	28,704	-0.02%
2020/02/18	8	41.02	11	41.16	41.10	-3	29,215	-0.01%
2020/02/17	20	41.68	4	41.40	41.35	16	29,396	0.05%
2020/02/14	12	41.74	11	41.98	41.50	1	29,899	0.00%
2020/02/13	30	42.31	35	42.24	42.05	-5	30,681	-0.02%
2020/02/12	28	42.31	117	41.49	42.85	-89	31,059	-0.29%	大賣/
2020/02/11	12	40.18	11	40.29	40.30	1	30,346	0.00%
2020/02/10	16	37.59	16	38.98	39.85	0	30,380	0.00%
2020/02/07	14	39.17	2	39.33	38.90	12	30,561	0.04%
2020/02/06	9	39.70	8	40.14	40.20	1	30,529	0.00%
2020/02/05	43	39.84	47	39.91	39.15	-4	30,330	-0.01%
2020/02/04	43	38.98	73	39.24	40.25	-30	29,924	-0.10%
2020/02/03	27	36.67	9	36.96	36.75	18	29,326	0.06%
2020/01/31	91	39.62	30	38.89	38.65	61	29,221	0.21%
2020/01/30	30.1	40.39	52	40.38	40.35	-21.9	28,739	-0.08%
2020/01/20	32	43.80	116	44.54	44.80	-84	28,516	-0.29%	大賣/
2020/01/17	54	43.87	2	44.40	43.25	52	28,408	0.18%
2020/01/16	79	44.04	51	44.08	43.60	28	28,750	0.10%
2020/01/15	37	44.89	15	44.98	44.75	22	28,458	0.08%
2020/01/14	23	45.22	119	45.35	45.40	-96	29,106	-0.33%	大賣/
2020/01/13	17	43.60	34	43.39	43.90	-17	28,019	-0.06%
2020/01/10	73	42.28	78	41.84	42.40	-5	27,883	-0.02%
2020/01/09	61	41.01	62	41.38	41.05	-1	28,095	0.00%
2020/01/08	15.1	40.61	8	40.56	40.45	7.1	28,732	0.02%
2020/01/07	20	41.65	15	41.35	41.30	5	29,020	0.02%
2020/01/06	44	41.59	10	41.49	41.35	34	29,488	0.12%
2020/01/03	19	43.26	21	43.01	42.50	-2	29,657	-0.01%
2020/01/02	11	43.72	13	43.15	43.60	-2	29,556	-0.01%
2019/12/31	0	0.00	2	41.98	42.00	-2	29,407	-0.01%
2019/12/30	9	41.75	8	41.76	41.80	1	29,720	0.00%
2019/12/27	9	41.49	10	41.55	41.65	-1	29,875	0.00%
2019/12/26	27	41.11	15	41.14	41.10	12	30,009	0.04%
2019/12/25	33	41.65	20	41.68	41.50	13	30,110	0.04%
2019/12/24	89	41.24	117.2	41.50	42.25	-28.2	30,221	-0.09%	大賣/
2019/12/23	206.2	42.48	178	42.57	41.50	28.2	29,838	0.09%	大買/大賣/
2019/12/20	41	43.83	36	43.99	44.10	5	29,535	0.02%
2019/12/19	31	44.06	7	44.12	43.90	24	29,698	0.08%
2019/12/18	73	45.18	2	45.05	44.80	71	29,918	0.24%
2019/12/17	12	46.02	21	45.85	45.75	-9	30,235	-0.03%
2019/12/16	14	44.58	37	44.94	45.40	-23	30,282	-0.08%
2019/12/13	20	44.67	18	44.63	44.30	2	30,577	0.01%
2019/12/12	27	44.74	25	44.85	44.75	2	30,970	0.01%
2019/12/11	3	44.08	2	43.85	43.90	1	31,881	0.00%
2019/12/10	24	43.67	11	43.76	44.00	13	32,413	0.04%
2019/12/09	15	44.59	4	44.80	44.35	11	32,396	0.03%
2019/12/06	5	45.04	4	45.16	44.75	1	33,039	0.00%
2019/12/05	7	44.83	10	44.95	44.60	-3	33,533	-0.01%
2019/12/04	5	44.29	2	44.43	44.20	3	34,215	0.01%
2019/12/03	12	44.43	9	44.37	44.80	3	36,255	0.01%
2019/12/02	41	44.43	30	45.45	44.15	11	36,548	0.03%
2019/11/29	43	46.16	15	46.27	46.15	28	37,032	0.08%
2019/11/28	40	47.56	17	47.81	47.00	23	36,977	0.06%
2019/11/27	33	47.12	15	47.06	47.00	18	36,689	0.05%
2019/11/26	20	46.66	7	46.93	46.35	13	36,692	0.04%
2019/11/25	20	46.71	6	46.63	46.35	14	36,504	0.04%
2019/11/22	13	47.56	33	47.33	47.00	-20	36,500	-0.05%
2019/11/21	8	48.09	3	48.08	48.00	5	36,640	0.01%
2019/11/20	55	48.31	30	48.11	48.80	25	37,003	0.07%
2019/11/19	18	48.89	8	48.61	48.55	10	37,762	0.03%
2019/11/18	37	49.41	63	49.45	49.65	-26	37,745	-0.07%
2019/11/15	72	49.62	76	49.51	48.50	-4	37,910	-0.01%
2019/11/14	35	48.51	27	48.44	48.10	8	37,402	0.02%
2019/11/13	31	48.38	22	48.54	48.30	9	37,744	0.02%
2019/11/12	71	49.20	61	48.74	50.00	10	38,117	0.03%
2019/11/11	64	47.41	74	47.48	47.10	-10	38,339	-0.03%
2019/11/08	54	46.03	50	46.03	46.00	4	37,832	0.01%
2019/11/07	9	45.24	10	45.62	45.90	-1	38,154	0.00%
2019/11/06	19	45.88	2	45.98	45.20	17	38,583	0.04%
2019/11/05	6	47.85	4	47.59	47.50	2	38,615	0.01%
2019/11/04	9	47.77	9	47.90	47.40	0	39,116	0.00%
2019/11/01	1	46.95	0	0.00	47.20	1	39,316	0.00%
2019/10/31	6	47.60	1	47.15	47.15	5	40,213	0.01%
2019/10/30	14	48.07	21	48.33	48.25	-7	40,268	-0.02%
2019/10/29	15	46.85	6	46.97	46.90	9	40,202	0.02%
2019/10/28	15	47.76	4	47.95	47.50	11	40,359	0.03%
2019/10/25	14	48.15	19	48.10	48.20	-5	40,460	-0.01%
2019/10/24	25	48.70	14	48.47	48.15	11	40,493	0.03%
2019/10/23	29	48.30	28	48.50	48.25	1	40,302	0.00%
2019/10/22	38	47.80	42	47.88	48.25	-4	40,503	-0.01%
2019/10/21	1	45.90	2	45.90	45.85	-1	40,114	0.00%
2019/10/18	5	46.38	3	46.38	46.20	2	40,718	0.00%
2019/10/17	63	47.17	60	47.57	47.00	3	42,029	0.01%
2019/10/16	54	47.68	59	47.81	47.80	-5	43,605	-0.01%
2019/10/15	15	46.72	34	46.11	46.55	-19	43,671	-0.04%
2019/10/14	8	45.90	76.2	45.32	46.35	-68.2	43,508	-0.16%
2019/10/09	59	43.80	7	43.91	43.10	52	43,186	0.12%
2019/10/08	11	45.91	17	45.89	45.60	-6	43,288	-0.01%
2019/10/07	12	45.95	21	46.44	46.40	-9	43,819	-0.02%
2019/10/04	13	45.95	15	45.74	45.30	-2	44,048	0.00%
2019/10/03	12	44.28	9	44.57	45.15	3	44,257	0.01%
2019/10/02	8	44.49	4	44.04	44.80	4	44,342	0.01%
2019/10/01	9	43.89	20	44.05	44.20	-11	44,433	-0.02%
2019/09/27	16	44.12	16	44.85	43.65	0	44,569	0.00%
2019/09/26	24	45.40	22	45.60	45.20	2	44,804	0.00%
2019/09/25	24	45.64	17	46.00	45.50	7	45,212	0.02%
2019/09/24	27	47.18	15	47.54	46.65	12	45,998	0.03%
2019/09/23	22	47.30	67	47.15	47.65	-45	46,264	-0.10%
2019/09/20	62	45.97	45	46.01	46.50	17	46,602	0.04%
2019/09/19	55	46.51	77	46.44	46.50	-22	46,573	-0.05%
2019/09/18	93	46.56	90	46.36	46.30	3	46,481	0.01%
2019/09/17	81	46.48	64	46.35	46.10	17	46,224	0.04%
2019/09/16	119	45.75	70	45.36	46.80	49	46,336	0.11%	大買/
2019/09/12	29	44.48	42	44.60	44.95	-13	46,632	-0.03%
2019/09/11	13	43.50	9	43.48	43.25	4	47,238	0.01%
2019/09/10	21	43.55	10	43.34	43.05	11	47,453	0.02%
2019/09/09	86	44.18	81	44.53	44.80	5	47,335	0.01%
2019/09/06	97	44.09	72	45.05	43.85	25	47,198	0.05%
2019/09/05	141	43.24	170	43.46	44.65	-29	46,991	-0.06%	大買/大賣/
2019/09/04	16	40.88	23	40.83	41.25	-7	45,506	-0.02%
2019/09/03	51	41.04	53	41.23	39.80	-2	46,523	0.00%
2019/09/02	16	39.90	17	40.00	40.00	-1	46,195	0.00%
2019/08/30	1	39.80	23	39.68	39.05	-22	46,240	-0.05%
2019/08/29	79	39.15	75	39.40	39.05	4	46,775	0.01%
2019/08/28	5	38.89	5	38.74	38.85	0	46,957	0.00%
2019/08/27	15	38.79	4	39.31	38.55	11	47,307	0.02%
2019/08/26	88	39.04	91	39.16	38.80	-3	47,564	-0.01%
2019/08/23	75	40.35	70	40.89	40.65	5	47,781	0.01%
2019/08/22	46	40.87	75	40.92	41.10	-29	47,682	-0.06%
2019/08/21	28	39.80	31	39.91	39.55	-3	46,899	-0.01%
2019/08/20	14	40.14	21	40.15	39.90	-7	47,010	-0.01%
2019/08/19	9	39.41	3	39.55	39.70	6	47,277	0.01%
2019/08/16	78	39.62	79	39.95	39.25	-1	48,111	0.00%
2019/08/15	93	39.62	111	39.40	39.85	-18	48,224	-0.04%	大賣/
2019/08/14	100	39.42	135	39.51	39.00	-35	47,799	-0.07%	大賣/
2019/08/13	23	37.54	12	37.30	37.10	11	47,419	0.02%
2019/08/12	9	38.15	7	38.12	38.05	2	48,458	0.00%
2019/08/08	80	37.47	123	37.60	38.15	-43	49,224	-0.09%	大賣/
2019/08/07	70.6	36.75	71	36.69	36.35	-0.4	49,545	0.00%
2019/08/06	97	34.99	85	35.20	35.75	12	49,334	0.02%
2019/08/05	70	36.47	53	36.81	35.90	17	49,294	0.03%
2019/08/02	168.1	35.56	154	35.66	36.65	14.1	49,868	0.03%	大買/大賣/
2019/08/01	30	37.29	8	37.36	37.25	22	49,421	0.04%
2019/07/31	55	38.08	35	37.83	38.00	20	49,781	0.04%
2019/07/30	34	38.90	25	39.54	38.70	9	49,785	0.02%
2019/07/29	23	40.57	7	40.80	40.20	16	50,021	0.03%
2019/07/26	23	41.21	46	41.20	41.15	-23	50,057	-0.05%
2019/07/25	41	40.83	39	40.89	40.60	2	50,000	0.00%
2019/07/24	32	40.23	36	40.33	39.50	-4	50,101	-0.01%
2019/07/23	67	40.62	22	40.35	40.20	45	50,660	0.09%
2019/07/22	46.4	41.18	29	41.42	41.75	17.4	50,543	0.03%
2019/07/19	197	41.23	268	41.34	40.60	-71	50,467	-0.14%	大買/大賣/
2019/07/18	118	39.73	211	40.02	39.50	-93	49,616	-0.19%	大買/大賣/
2019/07/17	22	37.58	24	37.60	37.15	-2	48,002	0.00%
2019/07/16	13	37.22	24	37.50	36.85	-11	47,536	-0.02%
2019/07/15	7	36.47	28	37.12	37.20	-21	48,060	-0.04%
2019/07/12	33	36.97	23	37.74	36.70	10	48,068	0.02%
2019/07/11	37	37.33	20	36.95	37.50	17	47,836	0.04%
2019/07/10	59	35.97	67	36.06	35.80	-8	47,672	-0.02%
2019/07/09	33	36.01	4	37.00	35.30	29	47,496	0.06%
2019/07/08	9	36.98	7	37.21	37.15	2	47,678	0.00%
2019/07/05	9	37.36	17	37.42	37.45	-8	48,388	-0.02%
2019/07/04	6	37.24	17	37.41	37.30	-11	49,413	-0.02%
2019/07/03	53	37.39	10	37.37	37.20	43	50,337	0.09%
2019/07/02	9	38.61	20	38.74	38.50	-11	51,725	-0.02%
2019/07/01	12	38.32	65	38.43	38.75	-53	52,740	-0.10%
2019/06/28	26	35.85	28	35.72	35.25	-2	52,305	0.00%
2019/06/27	88	35.62	89	35.72	35.50	-1	53,133	0.00%
2019/06/26	18	34.64	6	34.36	34.50	12	53,161	0.02%
2019/06/25	5	34.13	36	34.10	34.00	-31	53,193	-0.06%
2019/06/24	4	34.26	18	34.40	34.60	-14	53,604	-0.03%
2019/06/21	20	35.11	16	35.21	34.55	4	54,627	0.01%
2019/06/20	25	35.42	26	35.47	35.40	-1	54,301	0.00%
2019/06/19	5	34.25	42	34.04	34.75	-37	53,334	-0.07%
2019/06/18	8	31.41	9	31.44	31.60	-1	52,857	0.00%
2019/06/17	21	32.51	16	32.10	32.00	5	53,956	0.01%
2019/06/14	46	32.37	62	32.59	31.80	-16	54,160	-0.03%
2019/06/13	64	32.95	82	32.94	32.60	-18	54,797	-0.03%
2019/06/12	77	33.11	78	33.23	32.95	-1	54,846	0.00%
2019/06/11	247	33.14	190	33.10	33.50	57	54,597	0.10%	大買/大賣/
2019/06/10	113	30.58	138	30.35	31.00	-25	53,189	-0.05%	大買/大賣/
2019/06/06	30	28.52	12	28.63	28.65	18	52,550	0.03%
2019/06/05	48	29.69	13	29.93	28.70	35	52,461	0.07%
2019/06/04	64	29.43	98	29.25	29.45	-34	52,060	-0.07%
2019/06/03	76	28.97	56	29.08	28.70	20	52,433	0.04%
2019/05/31	40	29.11	43	29.35	29.95	-3	52,430	-0.01%
2019/05/30	20	28.77	24	28.84	28.60	-4	52,743	-0.01%
2019/05/29	20	27.58	25	27.64	28.65	-5	52,975	-0.01%
2019/05/28	7	28.16	7	28.36	28.00	0	52,718	0.00%
2019/05/27	48	28.40	62	28.43	28.15	-14	52,957	-0.03%
2019/05/24	72	28.58	66	28.73	28.00	6	52,971	0.01%
2019/05/23	39	28.72	57	28.71	28.30	-18	52,209	-0.03%
2019/05/22	87	31.32	103	31.28	30.45	-16	51,339	-0.03%	大賣/
2019/05/21	143	30.59	135	30.70	31.15	8	50,851	0.02%	大買/大賣/
2019/05/20	66	30.98	70	31.15	30.45	-4	50,485	-0.01%
2019/05/17	64	32.84	53	33.30	31.60	11	49,911	0.02%
2019/05/16	143	36.11	94	36.15	34.70	49	48,884	0.10%	大買/
2019/05/15	47	36.77	79	36.94	37.50	-32	48,004	-0.07%
2019/05/14	23	35.17	25	35.25	35.00	-2	47,407	0.00%
2019/05/13	15	35.46	23	35.39	35.80	-8	47,291	-0.02%
2019/05/10	81	35.04	92	35.12	34.40	-11	47,036	-0.02%
2019/05/09	70	35.33	60	35.65	33.80	10	46,479	0.02%
2019/05/08	33	35.14	38	35.06	35.60	-5	46,563	-0.01%
2019/05/07	23	34.30	42	34.48	34.55	-19	46,466	-0.04%
2019/05/06	30	32.86	23	32.90	33.05	7	46,278	0.02%
2019/05/03	26	34.73	22	34.92	34.80	4	46,117	0.01%
2019/05/02	31	34.24	29	34.44	34.40	2	46,079	0.00%
2019/04/30	24	33.93	28	33.67	34.45	-4	46,322	-0.01%
2019/04/29	26	33.06	13	32.76	32.50	13	45,976	0.03%
2019/04/26	44	36.54	34	36.44	36.05	10	45,347	0.02%
2019/04/25	45	37.27	26	37.41	37.95	19	44,961	0.04%
2019/04/24	26	37.45	51	37.68	37.95	-25	44,559	-0.06%
2019/04/23	33	36.41	52	36.56	36.25	-19	44,060	-0.04%
2019/04/22	31	37.78	25	37.92	37.60	6	44,178	0.01%
2019/04/19	33	38.29	21	38.07	37.60	12	44,972	0.03%
2019/04/18	28	37.95	11	37.37	37.00	17	44,786	0.04%
2019/04/17	20	37.75	22	38.01	37.55	-2	46,337	0.00%
2019/04/16	25	37.99	26	38.37	37.25	-1	46,299	0.00%
2019/04/15	16	36.92	35	36.91	37.10	-19	46,543	-0.04%
2019/04/12	14	36.85	22	37.11	36.70	-8	47,031	-0.02%
2019/04/11	82	36.73	81	36.67	36.25	1	47,585	0.00%
2019/04/10	69	36.51	67	36.57	36.00	2	47,233	0.00%
2019/04/09	98	37.48	81	37.11	36.35	17	46,493	0.04%
2019/04/08	99	37.75	78	37.86	39.25	21	46,201	0.05%
2019/04/03	75	34.34	78	34.50	36.05	-3	44,730	-0.01%
2019/04/02	22	32.57	32	32.60	32.95	-10	43,720	-0.02%
2019/04/01	23	31.81	61	31.68	32.30	-38	43,301	-0.09%
2019/03/29	66	29.69	62	29.76	29.60	4	41,989	0.01%
2019/03/28	28	29.57	63	29.55	29.90	-35	41,685	-0.08%
2019/03/27	30	29.28	43	29.24	29.65	-13	42,032	-0.03%
2019/03/26	96	30.08	37	29.90	28.80	59	42,145	0.14%
2019/03/25	17	29.65	18	29.56	30.30	-1	41,759	0.00%
2019/03/22	37	29.87	33	29.87	29.85	4	42,580	0.01%
2019/03/21	81	30.03	73	29.96	30.15	8	43,142	0.02%
2019/03/20	110	29.28	90	29.36	29.20	20	43,479	0.05%	大買/
2019/03/19	49	28.29	50	28.21	27.80	-1	43,091	0.00%
2019/03/18	20	27.39	80	27.88	28.45	-60	43,621	-0.14%
2019/03/15	14	25.95	32	25.95	25.90	-18	44,889	-0.04%
2019/03/14	23	25.53	10	25.42	25.45	13	45,411	0.03%
2019/03/13	7	24.88	0	0.00	24.90	7	45,916	0.02%
2019/03/12	10	24.95	18	24.88	24.80	-8	46,127	-0.02%
2019/03/11	26	24.75	14	24.63	24.40	12	46,637	0.03%
2019/03/08	34	24.65	14	24.88	24.90	20	47,477	0.04%
2019/03/07	43	25.20	48	25.28	25.25	-5	48,383	-0.01%
2019/03/06	53	24.73	50	24.75	24.65	3	48,546	0.01%
2019/03/05	57	24.84	30	24.99	24.60	27	48,447	0.06%
2019/03/04	56	25.81	129	25.09	26.25	-73	48,144	-0.15%	大賣/
2019/02/27	4	24.28	5	24.27	24.10	-1	47,438	0.00%
2019/02/26	33	24.74	180	24.86	24.25	-147	47,534	-0.31%	大賣/鉅額交易
2019/02/25	8	24.03	22	24.13	24.55	-14	47,565	-0.03%
2019/02/22	23	23.28	14	23.33	23.15	9	47,565	0.02%
2019/02/21	4	23.33	3	23.45	23.45	1	47,940	0.00%
2019/02/20	15	23.78	6	23.67	23.45	9	48,306	0.02%
2019/02/19	26	23.79	29	23.92	23.90	-3	49,978	-0.01%
2019/02/18	21	24.35	18	24.61	23.70	3	51,142	0.01%
2019/02/15	9	24.05	12	24.09	24.20	-3	51,091	-0.01%
2019/02/14	2	24.37	14	24.27	24.20	-12	51,262	-0.02%
2019/02/13	15	24.07	26	24.04	24.10	-11	51,254	-0.02%
2019/02/12	21	23.65	33	23.68	23.50	-12	50,880	-0.02%
2019/02/11	16	22.99	32	23.12	23.25	-16	50,453	-0.03%
2019/01/30	32	22.76	26	22.90	22.50	6	50,157	0.01%
2019/01/29	12	22.71	99	22.63	22.85	-87	49,844	-0.17%
2019/01/28	18	22.44	74	22.36	22.35	-56	49,256	-0.11%
2019/01/25	6	21.83	39	21.76	21.70	-33	48,865	-0.07%
2019/01/24	47	21.60	17	21.64	21.60	30	48,687	0.06%
2019/01/23	23	21.10	15	21.27	21.15	8	48,309	0.02%
2019/01/22	54	21.30	27	21.40	21.35	27	48,270	0.06%
2019/01/21	107	22.27	9	22.30	22.10	98	48,107	0.20%	大買/
2019/01/18	10	21.73	14	21.93	22.15	-4	47,932	-0.01%
2019/01/17	30	21.57	15	21.50	21.45	15	47,527	0.03%
2019/01/16	0	0.00	22	21.45	21.55	-22	47,486	-0.05%
2019/01/15	44	21.15	33	21.20	21.10	11	47,224	0.02%
2019/01/14	19	20.77	43	21.10	21.05	-24	47,003	-0.05%
2019/01/11	157	21.51	30	21.38	21.20	127	46,587	0.27%	大買/鉅額交易
2019/01/10	90	22.07	48	22.17	22.10	42	45,563	0.09%
2019/01/09	175	22.50	56	23.13	22.05	119	45,111	0.26%	大買/鉅額交易
2019/01/08	66	24.36	69	24.42	24.45	-3	43,553	-0.01%
2019/01/07	81	24.49	74	24.71	24.10	7	43,384	0.02%
2019/01/04	100	24.06	71	24.01	23.90	29	42,886	0.07%
2019/01/03	107	23.56	156	23.70	24.20	-49	42,612	-0.11%	大買/大賣/
2019/01/02	78	23.02	105	22.83	23.10	-27	42,096	-0.06%	大賣/
2018/12/28	90	22.73	76	22.48	22.30	14	41,712	0.03%
2018/12/27	212	22.87	219	22.80	23.20	-7	41,775	-0.02%	大買/大賣/
2018/12/26	40	21.92	37	21.80	21.20	3	40,818	0.01%
2018/12/25	41	22.22	12	22.69	22.05	29	40,503	0.07%
2018/12/24	39	23.09	36	23.25	23.45	3	40,305	0.01%
2018/12/22	66	22.71	58	22.59	22.60	8	40,166	0.02%
2018/12/21	160	22.91	157	22.95	22.90	3	40,995	0.01%	大買/大賣/
2018/12/20	27	22.27	37	22.53	22.95	-10	40,686	-0.02%
2018/12/19	158	23.29	136	23.11	22.25	22	40,167	0.05%	大買/大賣/
2018/12/18	71	22.66	64	22.80	23.10	7	40,020	0.02%
2018/12/17	89	22.78	80	22.96	22.45	9	39,933	0.02%
2018/12/14	49	22.91	66	23.09	22.60	-17	39,015	-0.04%
2018/12/13	27	23.19	20	23.28	22.95	7	38,567	0.02%
2018/12/12	80	24.42	63	24.37	24.20	17	38,480	0.04%
2018/12/11	48	24.64	42	24.65	24.65	6	39,611	0.02%
2018/12/10	256	23.67	245	23.79	24.45	11	39,067	0.03%	大買/大賣/
2018/12/07	28	22.84	103	22.80	23.35	-75	37,090	-0.20%	大賣/
2018/12/06	89	21.75	58	22.72	21.25	31	36,201	0.09%
2018/12/05	27	22.46	14	22.55	22.90	13	35,368	0.04%
2018/12/04	27	22.56	31	22.65	22.55	-4	35,143	-0.01%
2018/12/03	28	22.47	32	22.52	22.75	-4	34,558	-0.01%
2018/11/30	66	21.40	83	21.54	21.15	-17	33,688	-0.05%
2018/11/29	6	20.08	43	20.32	20.00	-37	32,619	-0.11%
2018/11/28	6	19.93	7	19.94	19.95	-1	32,253	0.00%
2018/11/27	10	19.61	5	19.41	20.00	5	32,012	0.02%
2018/11/26	0	0.00	1	18.75	18.75	-1	31,484	0.00%
2018/11/23	7	18.86	17	18.89	18.70	-10	31,339	-0.03%
2018/11/22	30	19.47	24	19.90	18.65	6	31,097	0.02%
2018/11/21	35	19.85	36	19.84	20.05	-1	30,694	0.00%
2018/11/20	2	19.50	102	20.00	19.95	-100	30,241	-0.33%	大賣/
2018/11/19	0.4	19.70	17	19.87	19.80	-16.6	30,093	-0.06%
2018/11/16	132	19.81	42	19.57	19.65	90	30,298	0.30%	大買/
2018/11/15	29	18.17	53	18.38	18.70	-24	28,350	-0.08%
2018/11/14	9	16.72	11	17.00	17.00	-2	26,927	-0.01%
2018/11/13	15	16.47	4	16.70	16.85	11	26,700	0.04%
2018/11/12	15	17.00	16	16.68	16.70	-1	26,521	0.00%
2018/11/09	9	16.07	9	16.18	16.15	0	26,558	0.00%
2018/11/08	5	15.75	15	16.15	15.80	-10	26,801	-0.04%
2018/11/07	0	0.00	20	15.85	16.10	-20	27,035	-0.07%
2018/11/06	6	15.86	5	15.94	15.45	1	27,593	0.00%
2018/11/05	7	15.53	27	15.81	16.00	-20	27,724	-0.07%
2018/11/02	10	15.60	20	15.95	15.60	-10	28,102	-0.04%
2018/11/01	20	15.08	37	15.51	15.60	-17	27,894	-0.06%
2018/10/31	30	15.05	39	15.30	15.05	-9	27,747	-0.03%
2018/10/30	15	14.48	51	14.51	14.65	-36	27,564	-0.13%
2018/10/29	31	15.23	35	15.62	14.60	-4	27,263	-0.01%
2018/10/26	11	16.18	10	16.00	15.90	1	26,957	0.00%
2018/10/25	22	15.92	5	16.00	16.00	17	26,810	0.06%
2018/10/24	0	0.00	4	16.46	16.45	-4	26,656	-0.02%
2018/10/23	25	16.07	2	16.15	16.00	23	26,467	0.09%
2018/10/22	18	16.07	39	16.28	16.35	-21	26,571	-0.08%
2018/10/19	44	16.09	8	16.09	16.20	36	26,532	0.14%
2018/10/18	16	16.39	16	16.54	16.60	0	26,337	0.00%
2018/10/17	20	16.13	35	16.20	16.05	-15	26,163	-0.06%
2018/10/16	31	16.03	11	15.89	15.85	20	25,958	0.08%
2018/10/12	14	16.30	4	16.38	16.45	10	25,490	0.04%
2018/10/11	29	15.90	25	15.92	15.80	4	25,153	0.02%
2018/10/09	38	18.11	14	18.00	17.55	24	24,461	0.10%
2018/10/08	16	18.73	14	18.86	19.20	2	23,636	0.01%
2018/10/05	289	19.35	274	18.60	18.65	15	23,400	0.06%	大買/大賣/
2018/10/04	20	19.17	17	19.22	19.15	3	22,736	0.01%
2018/10/03	13	19.70	4	19.73	19.50	9	22,549	0.04%
2018/10/02	36	19.64	18	19.73	19.55	18	22,337	0.08%
2018/10/01	30	20.13	17	20.21	20.15	13	21,979	0.06%
2018/09/28	38	20.23	65	20.20	20.05	-27	21,947	-0.12%
2018/09/27	7	19.57	9	19.97	19.55	-2	21,033	-0.01%
2018/09/26	3	20.05	14	20.06	20.00	-11	20,762	-0.05%
2018/09/25	2	19.95	45	19.84	20.30	-43	20,528	-0.21%
2018/09/21	42	19.14	21	19.45	19.10	21	19,851	0.11%
2018/09/20	3	19.95	17	19.90	19.75	-14	18,981	-0.07%
2018/09/19	200	20.26	238	20.36	19.70	-38	18,655	-0.20%	大買/大賣/
2018/09/18	102	19.99	64	19.92	19.85	38	18,040	0.21%	大買/
2018/09/17	271	19.67	307	19.90	20.05	-36	17,160	-0.21%	大買/大賣/
2018/09/14	25	18.63	34	18.83	19.00	-9	14,851	-0.06%
2018/09/13	5	18.22	71	18.30	18.15	-66	14,092	-0.47%
2018/09/12	7	18.04	9	18.06	18.15	-2	13,716	-0.01%
2018/09/11	2	17.60	3	17.35	17.70	-1	13,564	-0.01%
2018/09/10	28	16.96	220	16.76	16.90	-192	13,926	-1.38%	大賣/鉅額交易
2018/09/07	103	17.55	115	17.80	17.60	-12	15,843	-0.08%	大買/大賣/
2018/09/06	5	18.18	4	18.35	18.00	1	16,187	0.01%
2018/09/05	56	18.21	54	18.34	18.20	2	16,433	0.01%
2018/09/04	170	18.17	67	18.25	18.10	103	16,252	0.63%	大買/鉅額交易
2018/09/03	65	17.71	34	17.89	17.75	31	15,655	0.20%
2018/08/31	7	17.54	19	17.63	17.60	-12	15,537	-0.08%
2018/08/30	2	17.75	6	17.75	17.80	-4	15,546	-0.03%
2018/08/29	25	17.86	9	17.91	17.85	16	15,551	0.10%
2018/08/28	50	18.16	15	18.10	18.00	35	15,641	0.22%
2018/08/27	22	17.95	2	18.08	17.95	20	15,741	0.13%
2018/08/24	20	17.78	22	17.84	18.00	-2	15,638	-0.01%
2018/08/23	21	17.89	58	18.01	18.20	-37	15,332	-0.24%
2018/08/22	12	17.18	5	17.05	17.20	7	14,617	0.05%
2018/08/21	1	17.15	5	17.00	17.15	-4	14,688	-0.03%
2018/08/20	80	17.26	266	16.95	17.00	-186	14,688	-1.27%	大賣/鉅額交易
2018/08/17	221	17.94	31	17.71	17.60	190	14,521	1.31%	大買/鉅額交易
2018/08/16	31	17.73	25	17.74	17.85	6	14,172	0.04%
2018/08/15	12	17.36	35	17.46	17.25	-23	13,676	-0.17%
2018/08/14	3	17.37	19	17.33	17.40	-16	13,305	-0.12%
2018/08/13	20	17.10	44	17.22	17.10	-24	13,070	-0.18%
2018/08/10	12	16.70	6	16.70	16.65	6	12,408	0.05%
2018/08/09	24	16.77	37	16.84	17.00	-13	12,170	-0.11%
2018/08/08	0	0.00	2	16.15	16.10	-2	11,779	-0.02%
2018/08/07	0	0.00	1	16.15	16.20	-1	12,010	-0.01%
2018/08/06	0	0.00	10	16.20	16.15	-10	12,129	-0.08%
2018/08/02	7	16.01	0	0.00	15.95	7	12,278	0.06%
2018/08/01	1	16.35	10	16.30	16.35	-9	12,262	-0.07%
2018/07/31	8	16.38	5	16.41	16.25	3	12,376	0.02%
2018/07/30	26	16.38	14	16.32	16.40	12	12,401	0.10%
2018/07/26	0	0.00	10	16.50	16.35	-10	12,468	-0.08%
2018/07/25	0	0.00	4	16.65	16.55	-4	12,586	-0.03%
2018/07/24	0	0.00	9	16.46	16.50	-9	12,665	-0.07%
2018/07/19	17	16.46	1	16.50	16.45	16	13,167	0.12%
2018/07/18	0	0.00	2	16.35	16.35	-2	13,360	-0.01%
2018/07/17	7	16.23	0	0.00	16.10	7	13,385	0.05%
2018/07/16	9	16.25	2	16.25	16.20	7	13,548	0.05%
2018/07/13	10	16.10	0	0.00	16.20	10	13,757	0.07%
2018/07/12	0	0.00	1	16.00	16.10	-1	13,823	-0.01%
2018/07/11	0	0.00	5	15.90	15.90	-5	13,831	-0.04%
2018/07/10	4	16.00	202	16.03	15.95	-198	13,873	-1.43%	大賣/鉅額交易
2018/07/09	5	15.45	5	15.50	15.50	0	13,935	0.00%
2018/07/06	203	15.59	0	0.00	15.40	203	14,054	1.44%	大買/鉅額交易
2018/07/05	20	16.08	10	15.90	16.15	10	13,880	0.07%
2018/07/04	1	15.95	3	15.82	15.85	-2	13,881	-0.01%
2018/07/03	0	0.00	11	16.07	15.80	-11	13,830	-0.08%
2018/07/02	4	16.36	3	16.25	16.20	1	13,791	0.01%
2018/06/29	0	0.00	6	16.33	16.30	-6	13,797	-0.04%
2018/06/28	0	0.00	3	16.20	16.10	-3	13,784	-0.02%
2018/06/27	52	16.35	58	16.21	16.20	-6	13,772	-0.04%
2018/06/26	68	16.41	80	16.44	16.40	-12	13,846	-0.09%
2018/06/25	21	17.00	25	16.95	16.90	-4	13,926	-0.03%
2018/06/22	8	16.95	10	16.95	16.90	-2	14,169	-0.01%
2018/06/21	25	17.18	25	17.16	17.10	0	14,225	0.00%
2018/06/20	61	17.24	52	17.32	17.20	9	14,345	0.06%
2018/06/19	46	17.59	15	17.61	17.40	31	14,405	0.22%
2018/06/15	316	18.44	522	18.50	17.70	-206	14,212	-1.45%	大買/大賣/鉅額交易
2018/06/14	21	17.35	133	17.62	17.70	-112	12,301	-0.91%	大賣/鉅額交易
2018/06/13	30	17.42	172	17.42	17.15	-142	12,135	-1.17%	大賣/鉅額交易
2018/06/12	59	17.18	7	17.25	17.05	52	11,916	0.44%
2018/06/11	1	17.10	1	17.10	17.10	0	12,169	0.00%
2018/06/08	22	17.13	20	17.19	17.15	2	12,277	0.02%
2018/06/07	80	17.17	20	17.10	17.10	60	12,593	0.48%
2018/06/06	16	17.31	11	17.34	17.25	5	12,775	0.04%
2018/06/05	256	17.37	14	17.29	17.25	242	12,917	1.87%	大買/鉅額交易
2018/06/04	133	17.31	34	17.45	17.60	99	13,377	0.74%	大買/
2018/06/01	3	16.83	0	0.00	16.80	3	13,253	0.02%
2018/05/31	10	16.97	47	16.95	16.80	-37	13,361	-0.28%
2018/05/30	24	16.84	43	16.91	16.80	-19	13,572	-0.14%
2018/05/29	108	17.06	8	17.05	17.05	100	13,743	0.73%	大買/
2018/05/25	1	17.25	0	0.00	17.20	1	14,339	0.01%
2018/05/24	2	17.45	5	17.50	17.40	-3	14,560	-0.02%
2018/05/23	1	17.55	0	0.00	17.40	1	15,030	0.01%
2018/05/22	2	17.55	2	17.95	17.50	0	15,826	0.00%
2018/05/21	0	0.00	6	17.58	17.65	-6	16,406	-0.04%
2018/05/18	4	17.28	0	0.00	17.05	4	16,817	0.02%
2018/05/16	0	0.00	7	17.49	17.50	-7	17,687	-0.04%
2018/05/15	16	17.58	26	17.55	17.35	-10	18,190	-0.05%
2018/05/14	2	17.15	11	17.15	17.15	-9	19,184	-0.05%
2018/05/11	2	17.20	1	17.20	17.15	1	19,930	0.01%
2018/05/10	8	17.38	12	17.45	17.35	-4	20,996	-0.02%
2018/05/09	39	17.33	4	17.35	17.15	35	21,965	0.16%
2018/05/07	50	16.95	0	0.00	16.85	50	25,602	0.20%
2018/05/04	10	17.06	23	16.77	16.75	-13	27,077	-0.05%
2018/05/03	4	17.16	18	17.30	17.25	-14	28,152	-0.05%
2018/05/02	18	17.14	0	0.00	17.05	18	29,687	0.06%
2018/04/30	0	0.00	5	16.89	16.80	-5	29,843	-0.02%
2018/04/27	66	16.57	61	16.42	16.50	5	30,038	0.02%
2018/04/26	34	16.95	32	16.87	16.60	2	30,253	0.01%
2018/04/25	37	16.31	35	16.47	16.80	2	30,650	0.01%
2018/04/24	57	17.35	26	17.26	16.90	31	30,719	0.10%
2018/04/23	10	18.23	0	0.00	17.95	10	31,375	0.03%
2018/04/20	12	18.23	24	18.27	18.25	-12	31,439	-0.04%
2018/04/19	8	18.10	8	18.23	18.20	0	31,528	0.00%
2018/04/18	2	18.00	0	0.00	18.05	2	31,638	0.01%
2018/04/17	0	0.00	5	18.50	18.05	-5	31,653	-0.02%
2018/04/16	6	18.57	4	18.65	18.35	2	31,826	0.01%
2018/04/13	10	18.80	7	18.94	18.75	3	32,570	0.01%
2018/04/12	23	18.19	18	18.48	18.65	5	32,799	0.02%
2018/04/11	12	18.07	21	18.34	18.00	-9	32,798	-0.03%
2018/04/10	26	18.14	4	18.40	18.10	22	32,831	0.07%
2018/04/09	2	18.25	2	18.38	18.15	0	32,971	0.00%
2018/04/03	4	18.50	4	18.66	18.55	0	33,070	0.00%
2018/04/02	2	18.80	0	0.00	18.75	2	33,166	0.01%
2018/03/31	13	19.00	0	0.00	18.85	13	33,427	0.04%
2018/03/30	4	18.90	1	18.85	18.85	3	33,583	0.01%
2018/03/29	5	18.85	1	19.20	18.85	4	33,733	0.01%
2018/03/28	15	19.38	2	19.30	19.20	13	33,833	0.04%
2018/03/27	8	19.16	7	19.25	19.65	1	33,767	0.00%
2018/03/26	51	18.85	261	19.00	18.90	-210	33,654	-0.62%	大賣/鉅額交易
2018/03/23	133	18.63	40	18.63	18.70	93	33,972	0.27%	大買/
2018/03/22	52	19.40	77	19.28	19.20	-25	34,072	-0.07%
2018/03/21	8	19.97	27	19.95	19.95	-19	34,411	-0.06%
2018/03/20	6	19.97	115	19.90	20.05	-109	34,540	-0.32%	大賣/鉅額交易
2018/03/19	114	19.81	225	20.10	19.80	-111	34,878	-0.32%	大買/大賣/鉅額交易
2018/03/16	128	19.98	25	19.89	19.75	103	35,823	0.29%	大買/鉅額交易
2018/03/15	52	19.88	130	20.25	20.05	-78	36,500	-0.21%	大賣/
2018/03/14	116	19.96	0	0.00	19.85	116	36,260	0.32%	大買/鉅額交易
2018/03/13	5	20.05	137	20.16	20.15	-132	36,428	-0.36%	大賣/鉅額交易
2018/03/12	117	19.76	66	19.89	19.85	51	36,767	0.14%	大買/
2018/03/09	4	19.65	118	19.55	19.55	-114	36,757	-0.31%	大賣/鉅額交易
2018/03/08	160	19.67	242	19.77	19.80	-82	36,560	-0.22%	大買/大賣/
2018/03/07	25	19.17	22	19.11	19.10	3	35,992	0.01%
2018/03/06	22	19.03	15	19.23	19.25	7	35,838	0.02%
2018/03/05	104	19.40	33	19.22	18.80	71	35,853	0.20%	大買/
2018/03/02	236	19.60	62	19.78	19.55	174	35,579	0.49%	大買/鉅額交易
2018/03/01	103	20.22	38	20.25	20.15	65	35,353	0.18%	大買/
2018/02/27	11	20.10	168	20.13	20.20	-157	34,992	-0.45%	大賣/鉅額交易
2018/02/26	96	19.95	1	20.00	19.90	95	34,738	0.27%
2018/02/23	28	20.27	14	20.50	20.20	14	34,638	0.04%
2018/02/22	32	20.39	50	20.51	20.60	-18	34,304	-0.05%
2018/02/21	26	19.74	37	19.80	19.90	-11	33,667	-0.03%
2018/02/12	59	19.08	60	19.22	18.50	-1	33,096	0.00%
2018/02/09	33	18.23	25	18.50	19.00	8	32,711	0.02%
2018/02/08	111	18.45	205	18.80	18.70	-94	32,221	-0.29%	大買/大賣/
2018/02/07	161	19.82	114	19.69	19.35	47	31,995	0.15%	大買/大賣/
2018/02/06	132	19.96	320	19.33	19.05	-188	31,452	-0.60%	大買/大賣/鉅額交易
2018/02/05	268	20.61	58.2	20.50	21.00	209.8	30,419	0.69%	大買/鉅額交易
2018/02/02	181	20.89	75	21.03	20.90	106	29,702	0.36%	大買/鉅額交易
2018/02/01	169	21.22	164	21.15	21.10	5	28,889	0.02%	大買/大賣/
2018/01/31	83	20.66	140	20.91	21.20	-57	28,550	-0.20%	大賣/
2018/01/30	35	20.11	199	19.90	19.60	-164	26,485	-0.62%	大賣/鉅額交易
2018/01/29	220	19.38	133	19.31	19.80	87	25,279	0.34%	大買/大賣/
2018/01/26	187	18.76	162	18.74	18.55	25	24,190	0.10%	大買/大賣/
2018/01/25	146	18.39	102	18.37	18.60	44	23,074	0.19%	大買/大賣/
2018/01/24	3	17.55	2	17.45	17.30	1	21,455	0.00%
2018/01/23	1	17.55	3	17.53	17.70	-2	21,151	-0.01%
2018/01/22	27	17.36	0	0.00	17.15	27	20,782	0.13%
2018/01/19	44	18.05	23	17.88	17.85	21	20,467	0.10%
2018/01/18	70	18.03	18	17.86	17.85	52	19,948	0.26%
2018/01/17	92	18.03	30	17.92	17.90	62	19,607	0.32%
2018/01/16	120	17.48	0	0.00	17.55	120	18,760	0.64%	大買/鉅額交易
2018/01/15	18	17.36	66	17.41	17.10	-48	18,568	-0.26%
2018/01/12	11	17.48	10	17.60	17.50	1	18,286	0.01%
2018/01/11	16	17.12	9	17.18	17.30	7	17,938	0.04%
2018/01/10	53	16.97	2	16.85	16.85	51	17,791	0.29%
2018/01/09	13	17.36	10	17.53	17.30	3	17,540	0.02%
2018/01/08	16	17.09	16	17.15	17.15	0	16,729	0.00%
2018/01/05	0	0.00	1	16.75	16.90	-1	16,330	-0.01%
2018/01/04	1	16.55	2	16.60	16.65	-1	16,125	-0.01%
2018/01/03	13	16.78	0	0.00	16.60	13	16,023	0.08%
2018/01/02	0	0.00	19	16.30	16.80	-19	15,821	-0.12%

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－14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－17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－18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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析