欣興 (3037)-玉山-士林券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305張
產業
上市電子零組件類股
2742人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	178.00	0	0.00	176.00	1	17,232	0.01%
2024/05/02	1.1	179.91	1	182.50	178.00	0.1	17,587	0.00%
2024/04/30	0	0.00	1	186.00	182.00	-1	17,726	-0.01%
2024/04/29	1	183.50	9	183.00	184.00	-8	17,823	-0.04%
2024/04/26	7	183.29	7.1	183.01	182.50	-0.1	18,070	0.00%
2024/04/25	25.4	190.39	24.2	187.75	184.00	1.2	18,192	0.01%
2024/04/24	0	0.00	50.2	186.52	187.00	-50.2	17,703	-0.28%
2024/04/23	1	170.00	0	170.00	170.00	1	17,511	0.01%
2024/04/22	5.1	168.39	1	169.50	167.50	4.1	17,483	0.02%
2024/04/19	5.2	171.97	0	0.00	170.00	5.2	17,462	0.03%
2024/04/18	0	177.93	0	0.00	178.50	0	17,256	0.00%
2024/04/17	5.5	176.99	3	178.17	179.00	2.5	17,275	0.01%
2024/04/16	6.1	178.26	0	0.00	177.00	6.1	17,189	0.04%
2024/04/15	60.1	184.69	7.3	183.32	182.50	52.8	17,092	0.31%
2024/04/12	0	193.03	3	193.17	194.00	-3	16,828	-0.02%
2024/04/11	2.1	189.82	3	191.83	192.50	-1	16,964	-0.01%
2024/04/10	7	193.00	0	0.00	191.50	7	17,078	0.04%
2024/04/09	8	194.75	3.3	194.62	193.50	4.7	17,147	0.03%
2024/04/08	2	199.00	56	199.31	199.00	-54	17,073	-0.32%
2024/04/03	0	192.67	4	193.50	192.00	-4	16,814	-0.02%
2024/04/02	1.2	194.00	0	0.00	193.50	1.2	16,766	0.01%
2024/04/01	10.1	194.36	43.1	197.22	193.00	-33	16,727	-0.20%
2024/03/29	2	192.50	3	193.67	191.00	-1	16,622	-0.01%
2024/03/28	0	189.88	19	189.58	190.00	-19	16,502	-0.12%
2024/03/27	4.6	189.65	7	191.86	191.50	-2.4	16,503	-0.01%
2024/03/26	40	193.13	3.8	193.71	190.00	36.2	16,579	0.22%
2024/03/25	1	198.01	8.2	198.19	198.00	-7.2	16,372	-0.04%
2024/03/22	8	197.81	17.1	197.65	200.00	-9	16,352	-0.06%
2024/03/21	29	199.64	41.4	201.67	200.00	-12.4	16,283	-0.08%
2024/03/20	5	196.90	20.8	196.45	196.50	-15.8	16,104	-0.10%
2024/03/19	6.4	192.79	27.4	192.50	192.50	-21	15,743	-0.13%
2024/03/18	3.2	184.64	37.2	184.72	187.00	-34	15,167	-0.22%
2024/03/15	6.1	174.49	2	174.00	172.00	4.1	14,782	0.03%
2024/03/14	1	179.50	9	178.56	177.50	-8	14,960	-0.05%
2024/03/13	7	179.64	15.8	179.28	177.50	-8.8	14,974	-0.06%
2024/03/12	12.1	181.62	3.1	181.02	182.00	9.1	14,884	0.06%
2024/03/11	0.1	177.50	6	176.00	177.00	-5.9	14,746	-0.04%
2024/03/08	10.7	174.19	7	173.86	173.50	3.7	14,819	0.03%
2024/03/07	2.2	172.79	2	172.75	172.50	0.2	14,725	0.00%
2024/03/06	27.1	174.28	1.1	174.55	174.00	26	14,683	0.18%
2024/03/05	2	178.00	0	179.50	178.00	2	14,731	0.01%
2024/03/04	2.2	180.95	1	181.50	180.50	1.2	14,948	0.01%
2024/03/01	1.2	179.58	1.1	178.64	178.00	0.1	15,050	0.00%
2024/02/29	7.4	175.54	5	176.30	179.50	2.4	14,991	0.02%
2024/02/27	81.4	181.94	15	181.80	179.00	66.4	14,636	0.45%
2024/02/26	4	191.88	33.7	194.34	196.00	-29.7	13,782	-0.22%
2024/02/23	19.2	189.49	4.3	188.84	188.00	14.9	13,574	0.11%
2024/02/22	11	187.64	5.1	188.88	189.00	5.9	13,899	0.04%
2024/02/21	7.3	190.02	4.1	190.23	189.50	3.2	13,926	0.02%
2024/02/20	22	190.23	13	190.53	190.50	9	13,945	0.06%
2024/02/19	5.2	189.09	46.1	192.16	192.50	-40.9	13,727	-0.30%
2024/02/16	4.3	181.20	3.1	182.15	182.00	1.2	13,206	0.01%
2024/02/15	2.2	178.01	11.6	179.86	180.50	-9.4	13,208	-0.07%
2024/02/05	2.7	176.24	0	0.00	176.50	2.7	13,201	0.02%
2024/02/02	5	179.50	3	179.67	180.00	2	13,273	0.02%
2024/01/31	4	177.00	26	176.00	176.00	-22	13,263	-0.17%
2024/01/30	2	177.50	1	177.50	178.00	1	13,303	0.01%
2024/01/29	1	178.00	11	176.55	178.00	-10	13,226	-0.08%
2024/01/26	24	173.85	0	0.00	171.50	24	13,187	0.18%
2024/01/25	0	0.00	30	174.84	175.50	-30	13,195	-0.23%
2024/01/24	14.2	170.26	3	169.53	169.50	11.2	12,861	0.09%
2024/01/23	11.1	173.40	2	173.75	174.50	9.1	12,765	0.07%
2024/01/22	13	173.00	14	173.61	175.00	-1	12,782	-0.01%
2024/01/19	5	165.00	26	166.90	169.50	-21	12,792	-0.16%
2024/01/18	3	156.83	0	0.00	157.00	3	12,858	0.02%
2024/01/17	1	159.00	1	162.00	158.50	0	12,936	0.00%
2024/01/16	1	162.00	5	160.80	162.00	-4	13,170	-0.03%
2024/01/15	7	158.86	1	161.00	159.50	6	13,188	0.05%
2024/01/12	9	159.39	3	159.00	159.00	6	13,212	0.05%
2024/01/11	2	161.00	0	0.00	160.50	2	13,277	0.02%
2024/01/10	6	161.26	0	0.00	162.50	6	13,469	0.04%
2024/01/09	8.1	163.18	1	164.00	162.50	7.1	13,506	0.05%
2024/01/08	3.1	162.19	0	0.00	161.00	3.1	13,686	0.02%
2024/01/05	8.1	161.15	1	161.50	160.00	7.1	13,824	0.05%
2024/01/04	10.3	165.89	0	0.00	164.50	10.3	13,724	0.08%
2024/01/03	4.4	169.75	0	0.00	170.00	4.4	13,823	0.03%
2024/01/02	8.1	172.75	0.5	172.94	173.00	7.7	13,782	0.06%
2023/12/29	3	175.83	4	176.13	176.00	-1	13,827	-0.01%
2023/12/28	1	177.00	0	0.00	175.50	1	13,892	0.01%
2023/12/27	0	0.00	1.2	178.08	178.00	-1.2	13,959	-0.01%
2023/12/26	1.1	178.00	9	178.00	177.50	-7.9	14,136	-0.06%
2023/12/25	0	0.00	5	176.00	175.00	-5	14,217	-0.04%
2023/12/22	12.2	175.77	1	177.50	175.00	11.2	14,389	0.08%
2023/12/21	0.1	178.60	18	177.89	179.00	-17.9	14,380	-0.12%
2023/12/20	2	174.00	0	176.00	173.00	2	14,324	0.01%
2023/12/19	4	174.50	7	174.36	174.50	-3	14,450	-0.02%
2023/12/18	15.2	179.34	13	181.04	176.00	2.2	14,520	0.02%
2023/12/15	1	181.98	12.1	181.83	182.00	-11	14,636	-0.08%
2023/12/14	7.2	180.28	5.2	179.81	180.50	2	14,685	0.01%
2023/12/13	0	0.00	35	177.00	177.00	-35	14,720	-0.24%
2023/12/12	4	177.88	2	177.50	176.00	2	15,164	0.01%
2023/12/11	9.6	178.35	17	180.12	178.00	-7.4	15,193	-0.05%
2023/12/08	8	174.19	27	173.78	174.50	-19	14,950	-0.13%
2023/12/07	0	0.00	3.1	170.16	168.50	-3.1	15,016	-0.02%
2023/12/06	23.5	171.65	9.1	171.00	170.00	14.4	15,083	0.10%
2023/12/05	8.2	173.18	5	172.90	171.50	3.2	15,110	0.02%
2023/12/04	13	174.08	6	175.83	177.00	7	14,993	0.05%
2023/12/01	5.2	175.64	4	177.00	176.00	1.2	14,991	0.01%
2023/11/30	0.3	174.00	18.1	175.50	177.00	-17.9	14,954	-0.12%
2023/11/29	62	172.07	69	174.17	175.00	-7	14,807	-0.05%
2023/11/28	8	168.44	19	167.92	170.00	-11	14,628	-0.08%
2023/11/27	7.4	165.18	1	166.50	164.50	6.4	14,593	0.04%
2023/11/24	1.2	167.50	2	168.23	167.00	-0.9	14,773	-0.01%
2023/11/23	24	168.77	4	167.50	168.00	20	15,109	0.13%
2023/11/22	4.1	169.04	13.6	168.94	171.00	-9.5	15,101	-0.06%
2023/11/21	11	168.41	63	167.77	168.50	-52	15,184	-0.34%
2023/11/20	4.1	160.00	3	161.16	160.00	1	15,423	0.01%
2023/11/17	2	157.75	7.1	157.58	159.00	-5.1	15,336	-0.03%
2023/11/16	0	0.00	2	155.00	155.00	-2	15,363	-0.01%
2023/11/15	1	154.50	6	156.50	154.50	-5	15,352	-0.03%
2023/11/14	5.4	153.32	0	0.00	153.00	5.4	15,321	0.04%
2023/11/13	5.1	155.99	4	156.63	156.00	1.1	15,446	0.01%
2023/11/10	14.1	151.85	11	149.64	151.00	3.1	15,571	0.02%
2023/11/09	3	154.33	0	0.00	154.50	3	15,603	0.02%
2023/11/08	4.1	154.26	0	155.00	154.50	4	15,739	0.03%
2023/11/07	2.3	154.57	1	153.50	153.50	1.3	15,824	0.01%
2023/11/06	8.1	157.50	2	157.75	158.00	6.1	16,019	0.04%
2023/11/03	5.2	153.43	10	153.70	155.50	-4.8	16,388	-0.03%
2023/11/02	3	150.50	12	150.21	151.00	-9	16,370	-0.05%
2023/11/01	4	142.75	9	143.56	144.50	-5	16,377	-0.03%
2023/10/31	5	144.31	2	146.00	143.00	3	16,639	0.02%
2023/10/30	7	146.07	3	147.33	145.50	4	17,143	0.02%
2023/10/27	9.2	149.24	4	150.00	147.00	5.2	17,194	0.03%
2023/10/26	11.3	150.89	3	150.00	149.00	8.3	17,353	0.05%
2023/10/25	16	158.38	7	159.07	157.00	9	17,380	0.05%
2023/10/24	24.1	154.75	11.1	155.00	157.00	13.1	17,972	0.07%
2023/10/23	7.2	159.13	1	158.50	158.50	6.2	18,580	0.03%
2023/10/20	5.1	156.70	6	158.91	161.00	-1	19,659	0.00%
2023/10/19	8	159.50	0.2	160.00	160.00	7.8	20,246	0.04%
2023/10/18	10	161.80	21	161.26	160.00	-11	20,714	-0.05%
2023/10/17	7.3	167.63	8	168.63	166.50	-0.7	21,177	0.00%
2023/10/16	24	164.17	18.1	163.52	164.50	5.9	22,565	0.03%
2023/10/13	16.3	169.29	3.1	168.90	169.00	13.2	23,739	0.06%
2023/10/12	4.2	171.77	3.5	171.65	171.50	0.7	24,128	0.00%
2023/10/11	10.2	172.57	7	175.79	171.50	3.2	24,906	0.01%
2023/10/06	8.5	172.52	9	171.72	172.50	-0.5	25,550	0.00%
2023/10/05	16	173.41	0	0.00	172.50	16	25,793	0.06%
2023/10/04	10	173.45	0	0.00	174.00	10	25,809	0.04%
2023/10/03	6.2	177.33	1	175.50	175.50	5.2	25,840	0.02%
2023/10/02	0	0.00	14.1	179.03	178.50	-14.1	26,042	-0.05%
2023/09/28	8.2	174.26	0	0.00	173.50	8.2	26,337	0.03%
2023/09/27	6.3	173.28	12	173.83	173.50	-5.7	26,484	-0.02%
2023/09/26	9	178.17	0	0.00	176.00	9	26,457	0.03%
2023/09/25	23.4	178.71	13.1	178.20	178.50	10.3	26,596	0.04%
2023/09/22	11.1	176.82	1	176.50	181.00	10.1	26,579	0.04%
2023/09/21	5.2	180.61	1	180.00	180.50	4.2	26,499	0.02%
2023/09/20	18	185.36	7.3	183.96	183.50	10.8	26,558	0.04%
2023/09/19	3	187.17	16	189.06	188.50	-13	26,571	-0.05%
2023/09/18	17.7	186.60	8.1	186.61	184.50	9.6	26,467	0.04%
2023/09/15	40.3	190.72	18	189.78	190.50	22.3	26,386	0.08%
2023/09/14	2	186.00	7.6	185.80	186.00	-5.6	26,171	-0.02%
2023/09/13	7	183.29	2	184.00	181.50	5	26,200	0.02%
2023/09/12	4	184.38	10	184.45	185.00	-6	26,428	-0.02%
2023/09/11	7.5	181.04	5	182.60	179.50	2.5	26,684	0.01%
2023/09/08	4	181.25	3	182.50	181.00	1	26,828	0.00%
2023/09/07	0	185.00	8.1	184.51	184.50	-8.1	27,295	-0.03%
2023/09/06	0	186.00	0	0.00	187.00	0	27,500	0.00%
2023/09/05	3	185.67	3.4	185.94	186.50	-0.4	27,786	0.00%
2023/09/04	6.3	182.37	6.1	183.44	185.00	0.2	28,511	0.00%
2023/09/01	1	183.00	6	182.42	182.00	-5	28,870	-0.02%
2023/08/31	7	185.71	10	185.45	185.50	-3	29,026	-0.01%
2023/08/30	17	185.29	15	184.47	184.00	2	29,139	0.01%
2023/08/29	5	184.60	20	182.70	184.00	-15	29,237	-0.05%
2023/08/28	9.1	177.71	6	178.25	176.00	3.1	29,112	0.01%
2023/08/25	35.3	180.82	0	0.00	179.50	35.3	29,448	0.12%
2023/08/24	2.1	187.14	49.3	186.42	189.00	-47.2	29,388	-0.16%
2023/08/23	2	175.50	7.2	176.01	177.00	-5.2	29,334	-0.02%
2023/08/22	3	173.50	1.3	175.40	176.00	1.8	30,062	0.01%
2023/08/21	3.1	173.36	8.6	173.21	172.50	-5.5	31,063	-0.02%
2023/08/18	15.2	175.36	0	0.00	174.50	15.2	31,230	0.05%
2023/08/17	1	179.00	6.1	179.02	180.50	-5.1	31,514	-0.02%
2023/08/16	17	177.97	16.2	177.92	178.00	0.8	31,889	0.00%
2023/08/15	3.1	174.52	5.1	175.88	175.50	-2	31,957	-0.01%
2023/08/14	6.2	169.88	3.1	170.80	170.50	3.1	32,426	0.01%
2023/08/11	4.3	176.16	0.1	177.97	174.50	4.2	32,885	0.01%
2023/08/10	14.8	178.81	4	181.13	177.00	10.8	33,081	0.03%
2023/08/09	11.1	185.50	38.3	184.42	184.00	-27.2	33,007	-0.08%
2023/08/08	11.2	180.58	8.2	179.27	178.50	3	32,919	0.01%
2023/08/07	1.1	179.55	26	180.15	182.00	-24.9	33,012	-0.08%
2023/08/04	8.3	176.53	46	176.79	177.50	-37.7	33,076	-0.11%
2023/08/02	28.5	180.66	54	181.24	180.00	-25.6	33,196	-0.08%
2023/08/01	9.2	185.52	11	188.00	186.00	-1.8	33,560	-0.01%
2023/07/31	26	187.24	29.4	191.18	184.50	-3.4	33,969	-0.01%
2023/07/28	37.6	191.24	6.3	190.66	191.00	31.3	33,919	0.09%
2023/07/27	30.6	191.69	16	192.28	190.50	14.6	33,959	0.04%
2023/07/26	13	199.50	50.3	200.36	197.50	-37.3	33,805	-0.11%
2023/07/25	58.2	203.23	37	200.46	195.50	21.1	33,790	0.06%
2023/07/24	24.6	197.55	28.6	197.89	199.50	-4	32,927	-0.01%
2023/07/21	35.1	190.40	19	189.84	190.50	16.1	32,768	0.05%
2023/07/20	44.4	199.66	11.5	199.98	196.50	32.9	32,526	0.10%
2023/07/19	83.1	203.91	35.1	202.12	203.00	48	32,017	0.15%
2023/07/18	82	187.27	107.3	192.49	200.00	-25.3	30,787	-0.08%	大賣/
2023/07/17	73.1	186.20	45.1	184.50	182.00	28	29,625	0.09%
2023/07/14	47	185.89	47.3	185.54	187.00	-0.3	29,371	0.00%
2023/07/13	26.5	174.19	43	175.98	175.50	-16.5	28,676	-0.06%
2023/07/12	30	170.65	18.7	170.74	171.00	11.4	27,913	0.04%
2023/07/11	10	168.50	15	169.67	169.00	-5	27,712	-0.02%
2023/07/10	2	167.75	0	0.00	167.00	2	27,827	0.01%
2023/07/07	6.5	169.36	1	167.50	170.00	5.5	27,843	0.02%
2023/07/06	18.4	171.01	7.1	170.57	169.00	11.4	27,676	0.04%
2023/07/05	29	182.03	14	181.86	178.00	15	27,240	0.06%
2023/07/04	1.1	179.57	1.1	178.14	180.00	0	27,075	0.00%
2023/07/03	11	177.55	27	178.98	179.50	-16	27,204	-0.06%
2023/06/30	3	173.83	7.1	174.08	176.00	-4.1	27,500	-0.01%
2023/06/29	6	173.83	7.2	175.45	174.00	-1.2	28,041	0.00%
2023/06/28	9	174.50	4	173.88	173.00	5	28,063	0.02%
2023/06/27	9	177.06	13	177.54	177.00	-4	28,482	-0.01%
2023/06/26	8.7	180.86	15	181.87	180.00	-6.3	28,569	-0.02%
2023/06/21	8.1	187.68	8	187.75	187.00	0.1	29,175	0.00%
2023/06/20	3	186.83	24	186.42	188.50	-21	29,637	-0.07%
2023/06/19	10.1	187.29	8	187.94	185.50	2.1	29,823	0.01%
2023/06/16	4.1	187.63	14	188.00	189.50	-10	30,056	-0.03%
2023/06/15	22.4	185.35	33.5	183.34	186.50	-11.2	29,855	-0.04%
2023/06/14	16.3	178.60	12	180.13	180.50	4.3	29,629	0.01%
2023/06/13	6.5	178.52	28.3	179.41	180.00	-21.8	29,512	-0.07%
2023/06/12	8	171.63	8	171.63	172.50	0	29,054	0.00%
2023/06/09	29.1	167.39	24.5	168.24	171.50	4.6	28,957	0.02%
2023/06/08	40.8	169.62	4.2	166.81	167.00	36.6	28,788	0.13%
2023/06/07	13.9	175.27	11	174.59	176.00	2.9	28,229	0.01%
2023/06/06	14.3	178.56	15	178.20	177.00	-0.7	28,025	0.00%
2023/06/05	7	180.57	3	182.33	181.00	4	28,021	0.01%
2023/06/02	5	181.30	6	182.42	182.00	-1	27,967	0.00%
2023/06/01	5	179.80	7	180.93	181.00	-2	27,935	-0.01%
2023/05/31	16.5	180.81	12.1	180.58	180.50	4.4	28,316	0.02%
2023/05/30	14.1	179.15	6	180.00	180.00	8.1	28,128	0.03%
2023/05/29	32.1	182.78	16	184.84	182.50	16.1	28,229	0.06%
2023/05/26	38.4	188.04	32.3	189.07	185.50	6.2	28,279	0.02%
2023/05/25	33	177.15	49.6	177.83	180.50	-16.6	27,771	-0.06%
2023/05/24	32	165.27	5	167.00	167.50	27	26,934	0.10%
2023/05/23	22	165.61	13	165.04	167.00	9	26,869	0.03%
2023/05/22	26.5	162.58	18.7	162.51	161.00	7.8	26,560	0.03%
2023/05/19	14.1	168.25	9	167.67	170.00	5.1	26,206	0.02%
2023/05/18	21.2	168.12	21	168.92	167.50	0.2	26,351	0.00%
2023/05/17	9.9	163.66	25	165.08	165.00	-15.1	26,099	-0.06%
2023/05/16	4	160.63	15	160.57	161.00	-11	25,638	-0.04%
2023/05/15	12.1	157.75	3.1	157.18	156.00	9	25,354	0.04%
2023/05/12	5	158.50	14	159.57	160.00	-9	25,345	-0.04%
2023/05/11	6	158.58	5	156.80	156.00	1	25,166	0.00%
2023/05/10	17	157.79	4	158.50	158.00	13	25,089	0.05%
2023/05/09	12	159.29	7.1	159.37	160.50	4.9	25,096	0.02%
2023/05/08	82	159.68	38.2	159.78	161.00	43.8	25,088	0.17%
2023/05/05	19.4	151.10	30.2	151.77	152.50	-10.8	24,541	-0.04%
2023/05/04	2.3	146.82	15.1	147.14	148.50	-12.9	24,440	-0.05%
2023/05/03	3.2	142.79	11.7	145.73	147.00	-8.5	24,546	-0.03%
2023/05/02	8.5	144.65	8.3	145.44	143.50	0.2	24,416	0.00%
2023/04/28	7.5	143.30	32.3	143.52	145.00	-24.8	24,457	-0.10%
2023/04/27	13.1	136.38	2	137.50	136.50	11.1	23,763	0.05%
2023/04/26	27.1	138.59	16	139.34	139.00	11.1	23,835	0.05%
2023/04/25	29	136.24	11	138.73	135.00	18	23,701	0.08%
2023/04/24	13	138.12	9	139.11	139.50	4	23,545	0.02%
2023/04/21	16	136.88	12	137.21	136.50	4	23,472	0.02%
2023/04/20	3.2	135.23	12.4	135.64	135.50	-9.2	23,368	-0.04%
2023/04/19	17.1	134.56	4.4	134.43	132.50	12.7	23,543	0.05%
2023/04/18	12.1	138.21	2.1	138.93	136.50	10	23,617	0.04%
2023/04/17	4.2	138.67	1	139.00	139.00	3.2	23,761	0.01%
2023/04/14	10.1	139.15	2.3	140.24	139.00	7.9	23,949	0.03%
2023/04/13	9.2	139.84	1	141.00	139.50	8.2	23,954	0.03%
2023/04/12	8	141.88	4	142.13	142.00	4	23,932	0.02%
2023/04/11	5	144.40	1.2	145.08	143.00	3.8	23,978	0.02%
2023/04/10	3	143.33	2	145.00	144.50	1	24,062	0.00%
2023/04/07	2.1	144.98	1	145.50	144.50	1.1	24,146	0.00%
2023/04/06	11.2	143.70	9	143.67	144.00	2.2	24,192	0.01%
2023/03/31	4.9	149.49	5.1	148.40	147.50	-0.1	24,432	0.00%
2023/03/30	4	147.38	20.6	146.96	147.50	-16.6	24,442	-0.07%
2023/03/29	6	140.25	12	140.71	140.50	-6	24,829	-0.02%
2023/03/28	22.8	140.19	9.1	141.10	138.50	13.8	25,628	0.05%
2023/03/27	10	146.90	7	146.64	145.50	3	25,225	0.01%
2023/03/24	16	148.84	20.7	148.88	148.00	-4.7	25,244	-0.02%
2023/03/23	11.2	142.62	30.8	142.33	146.00	-19.6	24,511	-0.08%
2023/03/22	9.3	140.70	33.1	140.80	140.00	-23.9	24,185	-0.10%
2023/03/21	6	138.00	23.3	138.90	138.50	-17.3	24,170	-0.07%
2023/03/20	4	134.38	10.4	135.37	135.50	-6.4	23,881	-0.03%
2023/03/17	2.1	132.51	5	132.40	134.00	-3	24,105	-0.01%
2023/03/16	5.2	129.73	3	130.33	129.50	2.2	24,434	0.01%
2023/03/15	1	131.00	1.5	132.67	131.00	-0.5	25,342	0.00%
2023/03/14	3.4	131.35	0	0.00	130.50	3.4	25,725	0.01%
2023/03/13	23.1	131.33	43	130.73	133.50	-19.9	26,381	-0.08%
2023/03/10	17.5	132.80	10	133.35	131.50	7.5	26,488	0.03%
2023/03/09	8	136.44	4	137.63	136.00	4	27,683	0.01%
2023/03/08	15	136.83	21	137.17	137.00	-6	27,666	-0.02%
2023/03/07	29.2	135.73	0	0.00	136.50	29.2	27,869	0.10%
2023/03/06	6.3	138.49	16	138.56	138.50	-9.8	27,852	-0.04%
2023/03/03	25	136.76	16	137.63	136.50	9	28,013	0.03%
2023/03/02	8	131.81	15.9	132.51	134.00	-7.9	27,673	-0.03%
2023/03/01	9.1	126.27	9.4	128.73	131.50	-0.3	27,695	0.00%
2023/02/24	27.7	129.03	46	129.30	128.00	-18.3	27,536	-0.07%
2023/02/23	7.1	134.07	33	134.65	134.00	-25.9	27,064	-0.10%
2023/02/22	30.9	134.42	15	133.87	133.50	15.9	27,349	0.06%
2023/02/21	10.3	137.31	5.2	137.27	137.50	5.1	27,513	0.02%
2023/02/20	2.1	137.48	5	137.50	136.50	-2.9	27,910	-0.01%
2023/02/17	8.3	135.73	1.1	135.64	136.00	7.2	28,466	0.03%
2023/02/16	40.2	138.19	20.1	138.35	138.50	20	29,275	0.07%
2023/02/15	20.6	134.92	16.1	135.48	137.50	4.5	30,468	0.01%
2023/02/14	3	131.33	29.1	132.05	131.50	-26.1	30,890	-0.08%
2023/02/13	8.2	128.89	14	128.50	128.50	-5.8	32,245	-0.02%
2023/02/10	37.2	130.19	30	129.00	129.00	7.2	33,137	0.02%
2023/02/09	7	132.71	3.5	132.64	132.50	3.5	33,431	0.01%
2023/02/08	5.1	130.81	32.1	131.45	131.50	-27	33,774	-0.08%
2023/02/07	4	130.00	8.1	130.49	130.00	-4.1	33,943	-0.01%
2023/02/06	60.2	130.31	4	130.50	129.00	56.2	34,204	0.16%
2023/02/03	26.3	140.44	10	139.45	137.00	16.3	34,062	0.05%
2023/02/02	37.1	142.97	11	142.59	143.50	26.1	34,277	0.08%
2023/02/01	13.2	141.76	20.3	140.26	141.50	-7.1	34,457	-0.02%
2023/01/31	13	135.96	7	136.50	136.50	6	34,564	0.02%
2023/01/30	22.3	133.31	58.2	134.34	136.00	-35.9	35,279	-0.10%
2023/01/17	4.4	126.87	3	127.17	127.00	1.4	35,331	0.00%
2023/01/16	18	128.69	14.3	129.70	128.00	3.7	36,209	0.01%
2023/01/13	6	127.49	22	128.39	126.00	-16	36,404	-0.04%
2023/01/12	14.1	126.29	2.2	125.73	125.00	11.9	36,934	0.03%
2023/01/11	7	127.50	7	127.64	128.00	0	37,413	0.00%
2023/01/10	4.2	126.24	2	126.25	126.50	2.2	37,953	0.01%
2023/01/09	14	126.39	16.2	125.63	127.50	-2.2	38,592	-0.01%
2023/01/06	10	122.55	26.1	120.95	123.00	-16.1	38,463	-0.04%
2023/01/05	10	119.25	2.3	119.63	119.00	7.7	38,437	0.02%
2023/01/04	14.1	119.93	12.1	118.96	120.00	2	38,524	0.01%
2023/01/03	0.1	122.50	3	122.00	122.00	-3	38,642	-0.01%
2022/12/30	1	120.50	2.1	123.40	120.00	-1.1	38,893	0.00%
2022/12/29	4	121.13	18	121.50	121.50	-14	38,945	-0.04%
2022/12/28	8	120.75	7.1	120.93	120.00	1	39,277	0.00%
2022/12/27	5.1	124.29	1	122.00	122.50	4.1	39,633	0.01%
2022/12/26	4	123.12	13	123.00	123.00	-9	39,842	-0.02%
2022/12/23	12	123.17	11	123.55	125.00	1	40,196	0.00%
2022/12/22	30.4	121.62	14.1	122.35	122.00	16.3	40,091	0.04%
2022/12/21	38.1	122.53	21.2	121.24	120.50	16.9	40,102	0.04%
2022/12/20	21.8	129.14	35	128.84	126.50	-13.2	39,454	-0.03%
2022/12/19	8.4	141.70	16.2	141.21	140.50	-7.8	38,921	-0.02%
2022/12/16	15.3	143.14	7	143.07	142.00	8.3	38,881	0.02%
2022/12/15	6	148.50	6	148.42	149.00	0	38,834	0.00%
2022/12/14	9	146.61	6	146.83	147.50	3	38,939	0.01%
2022/12/13	6.3	148.08	5.5	146.59	146.00	0.8	39,001	0.00%
2022/12/12	1.2	149.46	2	148.50	150.00	-0.8	38,827	0.00%
2022/12/09	16.2	149.75	3	149.50	149.50	13.2	39,005	0.03%
2022/12/08	25.2	148.51	31	148.56	149.50	-5.8	38,854	-0.01%
2022/12/07	62.8	153.14	17	154.79	150.00	45.8	38,833	0.12%
2022/12/06	23	164.74	7	166.07	163.00	16	38,234	0.04%
2022/12/05	16	165.53	36	165.78	166.00	-20	38,054	-0.05%
2022/12/02	22	160.14	18.1	160.28	160.50	4	37,559	0.01%
2022/12/01	58.2	163.38	79	162.00	159.50	-20.8	37,807	-0.06%
2022/11/30	10.2	153.65	14	153.36	155.50	-3.9	36,551	-0.01%
2022/11/29	26.3	152.95	9	151.61	151.00	17.3	36,655	0.05%
2022/11/28	21.2	156.40	5	156.10	155.50	16.2	36,801	0.04%
2022/11/25	25.1	158.68	16	159.28	156.50	9.1	37,569	0.02%
2022/11/24	10.3	154.72	4	155.00	157.50	6.3	37,308	0.02%
2022/11/23	12.1	155.54	12	154.79	153.50	0.1	37,153	0.00%
2022/11/22	14.2	156.93	4.1	156.99	156.00	10.1	37,179	0.03%
2022/11/21	12	157.04	3	156.67	157.00	9	37,057	0.02%
2022/11/18	15.3	156.34	14	157.46	154.00	1.3	36,990	0.00%
2022/11/17	20.2	159.68	24	159.90	158.50	-3.9	36,745	-0.01%
2022/11/16	19.7	159.56	18	160.36	161.50	1.7	36,811	0.00%
2022/11/15	52.5	159.49	93.1	159.93	161.00	-40.6	36,767	-0.11%
2022/11/14	24.5	159.94	57.6	160.49	158.50	-33.1	36,487	-0.09%
2022/11/11	22.5	158.57	38	160.17	158.00	-15.5	35,903	-0.04%
2022/11/10	23	145.33	16.1	145.25	147.00	6.9	34,562	0.02%
2022/11/09	14	142.00	40	141.00	145.00	-26	34,019	-0.08%
2022/11/08	16.2	133.80	27	133.67	133.00	-10.8	33,249	-0.03%
2022/11/07	19.2	128.68	13	128.96	128.00	6.2	32,763	0.02%
2022/11/04	14	125.75	9.1	126.44	129.00	4.9	32,663	0.01%
2022/11/03	3.1	127.17	5	125.90	127.50	-2	32,429	-0.01%
2022/11/02	25.4	127.41	34.3	126.76	127.50	-8.9	32,426	-0.03%
2022/11/01	47.2	124.48	42	125.23	125.00	5.2	32,127	0.02%
2022/10/31	42.3	123.89	42	124.58	124.50	0.3	32,406	0.00%
2022/10/28	6	122.83	37	122.74	122.50	-31	32,386	-0.10%
2022/10/27	6	119.42	7	120.93	120.50	-1	32,343	0.00%
2022/10/26	81	120.10	13	118.96	118.50	68	32,566	0.21%
2022/10/25	56	122.42	61	122.91	121.50	-5	32,418	-0.02%
2022/10/24	33	122.91	39.1	123.65	122.00	-6.1	32,909	-0.02%
2022/10/21	5	117.20	12	118.04	116.50	-7	33,140	-0.02%
2022/10/20	69.1	115.36	56	114.98	116.50	13.1	33,587	0.04%
2022/10/19	33.1	123.62	55.1	123.60	122.50	-22.1	33,184	-0.07%
2022/10/18	35	121.14	21	121.07	121.00	14	32,816	0.04%
2022/10/17	46	115.32	45	116.47	119.50	1	32,568	0.00%
2022/10/14	1	115.50	35.1	116.50	118.00	-34.1	32,329	-0.11%
2022/10/13	13.1	110.12	7	109.71	107.50	6.1	32,698	0.02%
2022/10/12	35	112.86	41	113.26	113.00	-6	32,790	-0.02%
2022/10/11	27	113.50	30	113.17	112.00	-3	32,949	-0.01%
2022/10/07	67.3	120.75	35	122.26	120.00	32.3	33,045	0.10%
2022/10/06	4	123.25	10	123.60	123.50	-6	33,041	-0.02%
2022/10/05	35.4	122.74	32.5	122.09	121.50	2.9	33,122	0.01%
2022/10/04	9	121.17	14	121.32	122.50	-5	32,909	-0.02%
2022/10/03	25	115.32	12	114.88	117.50	13	32,733	0.04%
2022/09/30	24	115.35	33	112.89	117.50	-9	33,043	-0.03%
2022/09/29	19.5	114.62	19	115.37	113.00	0.5	33,152	0.00%
2022/09/28	20.1	116.90	26	118.06	115.00	-5.9	33,183	-0.02%
2022/09/27	15	122.57	33.1	119.74	123.50	-18.1	33,283	-0.05%
2022/09/26	27.1	118.77	28	121.48	118.00	-0.9	33,442	0.00%
2022/09/23	16	123.72	13	124.38	123.00	3	33,728	0.01%
2022/09/22	16	124.06	17	124.32	124.00	-1	33,827	0.00%
2022/09/21	13	127.88	33	127.65	127.50	-20	33,785	-0.06%
2022/09/20	16.5	129.32	10	130.55	129.00	6.5	34,024	0.02%
2022/09/19	12	131.50	19	131.03	131.50	-7	34,086	-0.02%
2022/09/16	8	131.87	2	130.75	130.00	6	34,195	0.02%
2022/09/15	6	134.42	3	135.00	133.00	3	34,302	0.01%
2022/09/14	4.2	134.55	18	133.42	135.50	-13.8	34,700	-0.04%
2022/09/13	9.1	140.53	2	139.00	139.00	7.1	34,961	0.02%
2022/09/12	8	143.44	15.5	144.13	142.50	-7.5	35,100	-0.02%
2022/09/08	21	139.36	14.4	139.53	139.50	6.6	36,276	0.02%
2022/09/07	10.1	136.30	17	135.32	139.00	-6.9	37,968	-0.02%
2022/09/06	5	140.20	10	139.60	139.00	-5	38,164	-0.01%
2022/09/05	8.2	140.24	7	140.71	138.00	1.1	38,203	0.00%
2022/09/02	12.3	138.53	19	139.13	138.50	-6.8	38,114	-0.02%
2022/09/01	84	143.00	15	140.56	138.00	69	37,632	0.18%
2022/08/31	28.1	150.93	10	150.75	151.50	18.1	36,962	0.05%
2022/08/30	11	153.00	11	152.09	153.00	0	37,023	0.00%
2022/08/29	8.1	149.49	9	149.89	151.50	-0.9	37,115	0.00%
2022/08/26	3	157.67	8	157.56	156.50	-5	36,956	-0.01%
2022/08/25	13.1	155.61	4	156.13	154.50	9.1	37,138	0.02%
2022/08/24	13.2	154.13	28	154.27	154.50	-14.8	37,485	-0.04%
2022/08/23	32.2	157.08	8.4	156.19	154.50	23.8	37,409	0.06%
2022/08/22	44	165.02	10.4	165.26	163.50	33.6	37,361	0.09%
2022/08/19	14.1	162.06	13.1	163.39	163.50	1	37,206	0.00%
2022/08/18	13.4	155.56	11	157.50	160.00	2.4	37,362	0.01%
2022/08/17	23.1	160.85	27.4	161.49	159.00	-4.3	37,299	-0.01%
2022/08/16	25.1	162.54	17.1	163.08	162.50	8	37,334	0.02%
2022/08/15	36	163.67	35	163.43	163.50	1	37,170	0.00%
2022/08/12	15	156.73	26.5	157.08	158.00	-11.5	36,528	-0.03%
2022/08/11	3.1	154.31	6	154.00	152.50	-2.9	36,305	-0.01%
2022/08/10	3.5	153.56	4	151.50	150.00	-0.5	36,250	0.00%
2022/08/09	10.1	154.50	5.4	154.82	154.00	4.7	36,220	0.01%
2022/08/08	2.2	150.32	9.5	151.51	153.00	-7.3	36,151	-0.02%
2022/08/05	23.2	151.89	35.3	152.42	150.50	-12.1	36,140	-0.03%
2022/08/04	25.3	146.58	17	146.70	146.00	8.3	35,785	0.02%
2022/08/03	26.1	147.68	17	148.35	147.50	9.1	35,343	0.03%
2022/08/02	24.2	147.84	17.1	148.70	148.00	7.2	35,063	0.02%
2022/08/01	13.5	153.93	15	154.63	155.00	-1.5	34,607	0.00%
2022/07/29	40.3	159.05	27	159.41	158.50	13.3	34,030	0.04%
2022/07/28	78.6	166.98	18.3	166.97	162.00	60.3	33,366	0.18%
2022/07/27	25.2	173.76	51	175.15	179.50	-25.9	32,397	-0.08%
2022/07/26	6.1	171.06	3	170.17	170.00	3.1	31,648	0.01%
2022/07/25	17	176.91	2	175.75	176.00	15	31,695	0.05%
2022/07/22	14	177.04	13	178.08	177.00	1	32,085	0.00%
2022/07/21	24	175.21	26.4	174.44	177.50	-2.4	32,633	-0.01%
2022/07/20	29	168.40	31.2	169.15	170.50	-2.2	32,356	-0.01%
2022/07/19	19	164.82	11	164.45	164.00	8	31,985	0.03%
2022/07/18	12.2	162.11	15.1	162.11	163.50	-2.9	31,886	-0.01%
2022/07/15	7.1	153.43	13	155.85	156.50	-5.9	31,603	-0.02%
2022/07/14	6.3	153.39	3	152.50	153.50	3.3	31,402	0.01%
2022/07/13	9	155.61	6	153.58	149.50	3	31,220	0.01%
2022/07/12	9	150.94	5	153.10	148.50	4	31,142	0.01%
2022/07/11	11	156.09	13.4	155.76	153.00	-2.4	31,094	-0.01%
2022/07/08	20.3	158.84	13.3	159.46	157.50	7.1	30,828	0.02%
2022/07/07	16	158.28	22	152.86	156.50	-6	30,399	-0.02%
2022/07/06	6	150.91	7	153.21	147.50	-1	30,012	0.00%
2022/07/05	14	153.46	6	154.00	153.50	8	29,996	0.03%
2022/07/04	6	149.08	10	151.30	149.00	-4	29,582	-0.01%
2022/07/01	22	152.52	25	150.92	146.00	-3	29,430	-0.01%
2022/06/30	10	158.10	8	158.88	158.50	2	29,122	0.01%
2022/06/29	20	162.53	27	161.85	162.50	-7	29,127	-0.02%
2022/06/28	7	158.93	4	159.75	161.00	3	29,070	0.01%
2022/06/27	1	167.00	8	168.25	167.50	-7	29,029	-0.02%
2022/06/24	7	160.21	4	162.13	160.50	3	28,920	0.01%
2022/06/23	18.1	157.64	20	158.53	159.00	-2	28,778	-0.01%
2022/06/22	18	160.56	13	160.38	158.00	5	28,839	0.02%
2022/06/21	12.1	163.51	48.1	165.40	169.50	-36	28,464	-0.13%
2022/06/20	15	161.10	12	158.38	157.50	3	28,086	0.01%
2022/06/17	30.2	162.96	32.2	164.10	166.00	-2	27,775	-0.01%
2022/06/16	75.5	174.62	46.1	174.37	165.50	29.4	26,598	0.11%
2022/06/15	40.3	186.58	28.3	184.56	183.00	12	24,896	0.05%
2022/06/14	14	198.14	16	200.59	201.50	-2	24,619	-0.01%
2022/06/13	5.1	200.02	1	199.50	200.00	4.1	24,809	0.02%
2022/06/10	7	204.00	3	204.33	206.50	4	25,100	0.02%
2022/06/09	24	205.98	22	207.20	206.50	2	25,540	0.01%
2022/06/08	3	204.50	12.1	203.96	204.50	-9.1	25,585	-0.04%
2022/06/07	14.3	201.18	5	201.00	200.00	9.3	25,898	0.04%
2022/06/06	10	204.65	8.1	204.01	203.50	2	26,165	0.01%
2022/06/02	13.3	203.46	3	204.00	203.50	10.3	26,590	0.04%
2022/06/01	39.4	207.33	20	207.48	205.50	19.4	26,890	0.07%
2022/05/31	30	214.92	29	214.71	215.50	1	26,755	0.00%
2022/05/30	27	212.89	36	212.29	213.00	-9	26,804	-0.03%
2022/05/27	20	202.65	20	203.83	201.50	0	26,707	0.00%
2022/05/26	28.3	205.19	24	206.94	201.50	4.3	27,153	0.02%
2022/05/25	22	203.73	25	205.26	213.00	-3	27,629	-0.01%
2022/05/24	21.3	210.77	13	206.00	204.00	8.3	28,654	0.03%
2022/05/23	3	216.67	3	217.17	216.00	0	28,816	0.00%
2022/05/20	9	219.50	11	217.86	217.00	-2	29,177	-0.01%
2022/05/19	8	216.75	6	216.25	219.00	2	29,942	0.01%
2022/05/18	5	223.50	13	224.58	222.50	-8	30,060	-0.03%
2022/05/17	16	216.63	20	218.93	219.50	-4	30,272	-0.01%
2022/05/16	26	219.31	30.2	216.49	214.50	-4.1	30,309	-0.01%
2022/05/13	5	214.00	4	214.25	215.00	1	30,139	0.00%
2022/05/12	29.3	212.21	16	213.16	208.50	13.3	30,285	0.04%
2022/05/11	6.2	212.88	9	212.56	212.00	-2.8	30,484	-0.01%
2022/05/10	18	211.11	17	211.35	216.50	1	30,940	0.00%
2022/05/09	9	211.39	11	212.27	211.00	-2	30,922	-0.01%
2022/05/06	34.2	209.10	13	208.96	208.00	21.2	30,785	0.07%
2022/05/05	20	221.72	26	222.43	218.00	-6	30,673	-0.02%
2022/05/04	21	217.71	19	218.79	217.50	2	30,545	0.01%
2022/05/03	8	213.13	13.3	214.55	213.50	-5.3	30,705	-0.02%
2022/04/29	15	211.10	26.1	212.59	213.00	-11.1	31,125	-0.04%
2022/04/28	43	210.80	41	207.80	205.50	2	30,759	0.01%
2022/04/27	57.2	205.71	41	207.48	216.50	16.1	30,313	0.05%
2022/04/26	6	200.75	48	199.57	199.50	-42	29,572	-0.14%
2022/04/25	5.3	203.68	2.1	204.71	202.00	3.3	29,559	0.01%
2022/04/22	9.4	211.41	8	210.75	210.00	1.4	29,503	0.00%
2022/04/21	16.1	218.54	17	219.82	220.00	-0.9	29,467	0.00%
2022/04/20	3	217.67	2.2	217.90	220.00	0.8	29,621	0.00%
2022/04/19	6.3	210.78	3	210.83	210.50	3.3	29,648	0.01%
2022/04/18	6	206.58	10	206.90	206.50	-4	29,942	-0.01%
2022/04/15	10.7	207.48	1.3	206.92	205.00	9.4	30,175	0.03%
2022/04/14	0.3	219.83	0.1	221.50	217.50	0.3	30,373	0.00%
2022/04/13	17.1	216.92	16.3	216.87	216.50	0.9	30,535	0.00%
2022/04/12	4.7	217.64	8	217.38	215.00	-3.3	30,631	-0.01%
2022/04/11	16.2	220.26	5	216.40	213.50	11.2	30,835	0.04%
2022/04/08	12	228.75	13	229.70	231.00	-1	30,643	0.00%
2022/04/07	126	231.13	121	231.02	227.00	5	30,609	0.02%	大買/大賣/
2022/04/06	17	232.44	34.1	230.96	230.50	-17.1	30,340	-0.06%
2022/04/01	8	243.19	6	243.00	243.50	2	30,397	0.01%
2022/03/31	13	246.85	20.1	247.95	249.00	-7.1	30,462	-0.02%
2022/03/30	11	250.36	15.3	249.18	248.50	-4.3	31,026	-0.01%
2022/03/29	7.1	245.13	3	244.67	244.00	4.1	30,997	0.01%
2022/03/28	33	240.06	30	240.50	241.00	3	30,908	0.01%
2022/03/25	1	245.00	18	243.36	246.00	-17	30,920	-0.05%
2022/03/24	3	238.67	2.1	239.27	238.50	0.9	31,276	0.00%
2022/03/23	13	238.08	15.3	238.58	239.00	-2.3	31,287	-0.01%
2022/03/22	6.1	228.41	9	229.50	232.00	-2.9	31,155	-0.01%
2022/03/21	63	227.11	41	224.51	226.00	22	31,103	0.07%
2022/03/18	13.2	219.70	5	220.60	219.50	8.2	31,121	0.03%
2022/03/17	49.3	223.91	80.4	223.49	225.50	-31.1	31,208	-0.10%
2022/03/16	10	214.45	6.5	214.58	212.50	3.5	31,179	0.01%
2022/03/15	62.7	216.21	52	217.77	217.50	10.7	31,113	0.03%
2022/03/14	18	229.53	13	225.08	225.00	5	31,009	0.02%
2022/03/11	17.7	235.94	18	235.86	235.50	-0.3	30,728	0.00%
2022/03/10	42.1	239.27	17.8	238.90	241.00	24.3	30,780	0.08%
2022/03/09	33	223.83	55.5	222.81	227.00	-22.5	30,999	-0.07%
2022/03/08	48.2	218.89	51	219.22	216.00	-2.9	30,961	-0.01%
2022/03/07	57.7	226.84	36.2	234.95	222.00	21.5	31,407	0.07%
2022/03/04	138	248.20	136.4	247.99	245.00	1.7	31,477	0.01%	大買/大賣/
2022/03/03	64.2	250.14	52.4	248.15	246.00	11.8	31,984	0.04%
2022/03/02	55.7	245.58	59.7	245.68	250.00	-4	32,633	-0.01%
2022/03/01	45.9	254.78	43	250.27	246.50	2.9	32,721	0.01%
2022/02/25	55	256.68	51.2	258.39	254.00	3.8	32,163	0.01%
2022/02/24	125.1	244.27	116.4	244.42	243.00	8.7	31,324	0.03%	大買/大賣/
2022/02/23	70	238.39	36	237.54	240.50	34	30,098	0.11%
2022/02/21	28.5	241.20	26	237.77	237.50	2.5	29,981	0.01%
2022/02/18	60.3	243.23	56.2	241.45	242.00	4.1	29,739	0.01%
2022/02/17	13	234.42	18.1	234.47	234.50	-5.1	29,288	-0.02%
2022/02/16	28.3	232.54	32.7	233.65	233.50	-4.4	29,726	-0.01%
2022/02/15	7	224.29	17	225.15	222.50	-10	29,955	-0.03%
2022/02/14	6.6	217.25	4	217.50	217.50	2.6	30,312	0.01%
2022/02/11	5.2	221.93	7	221.15	222.00	-1.9	30,787	-0.01%
2022/02/10	15.2	219.94	55.1	221.04	217.50	-39.9	31,135	-0.13%
2022/02/09	11	216.77	37.3	215.83	221.50	-26.3	31,084	-0.08%
2022/02/08	5.3	205.48	13	205.54	205.50	-7.7	31,235	-0.02%
2022/02/07	3	202.99	1	200.50	203.00	2	31,609	0.01%
2022/01/26	7.1	201.44	7	201.14	200.00	0.1	32,474	0.00%
2022/01/25	17.3	202.40	12	201.29	200.50	5.3	33,702	0.02%
2022/01/24	45	201.89	51	198.44	207.00	-6	34,432	-0.02%
2022/01/21	45	211.65	15	201.93	201.00	30	35,464	0.08%
2022/01/20	1.2	218.26	11	219.50	222.00	-9.9	36,943	-0.03%
2022/01/19	11.4	216.57	7	217.86	215.50	4.4	37,518	0.01%
2022/01/18	19	223.63	11	223.23	222.00	8	38,503	0.02%
2022/01/17	17.1	221.80	5	222.50	221.50	12.1	39,119	0.03%
2022/01/14	28.3	217.80	5	216.00	220.00	23.3	39,465	0.06%
2022/01/13	15.3	217.42	23	217.89	218.00	-7.7	39,962	-0.02%
2022/01/12	27	215.04	23.1	214.72	216.00	3.9	41,611	0.01%
2022/01/11	7	207.58	9	209.28	208.50	-2	42,418	0.00%
2022/01/10	18.5	210.29	7	212.64	209.50	11.5	42,602	0.03%
2022/01/07	19.2	219.80	18.1	217.31	217.50	1.1	42,644	0.00%
2022/01/06	5.7	222.10	4.4	222.05	221.00	1.3	42,499	0.00%
2022/01/05	6.6	234.83	3	232.83	230.00	3.6	42,443	0.01%
2022/01/04	28.2	234.64	25	235.48	237.00	3.2	42,333	0.01%
2022/01/03	14	235.39	58.3	237.06	231.00	-44.2	42,224	-0.10%
2021/12/30	1	234.00	1	230.00	231.00	0	42,145	0.00%
2021/12/29	13.3	234.79	5	234.40	233.00	8.3	42,103	0.02%
2021/12/28	15	238.43	26	238.62	239.00	-11	42,363	-0.03%
2021/12/27	44.7	242.72	30	240.62	236.00	14.7	42,571	0.03%
2021/12/24	24.1	239.58	17	239.00	239.00	7.1	42,333	0.02%
2021/12/23	68.2	235.50	40.8	237.14	240.00	27.4	42,380	0.06%
2021/12/22	8	223.75	11.6	225.59	227.50	-3.6	41,890	-0.01%
2021/12/21	18	218.28	50	218.73	222.50	-32	41,888	-0.08%
2021/12/20	13	222.15	15	220.87	218.00	-2	42,008	0.00%
2021/12/17	30.2	224.22	22.3	224.00	222.00	7.9	41,913	0.02%
2021/12/16	10	222.80	12	224.50	225.00	-2	41,271	0.00%
2021/12/15	6	218.83	7.3	220.72	221.50	-1.3	41,202	0.00%
2021/12/14	5.4	217.85	4	217.63	216.00	1.4	41,149	0.00%
2021/12/13	13.3	222.94	12	223.00	220.50	1.3	41,250	0.00%
2021/12/10	24	219.15	33	220.20	224.50	-9	41,011	-0.02%
2021/12/09	73.1	221.85	46	222.05	218.00	27.1	40,704	0.07%
2021/12/08	40	223.14	101	221.39	221.00	-61	40,307	-0.15%	大賣/
2021/12/07	24.4	221.02	25	220.16	216.50	-0.6	40,093	0.00%
2021/12/06	12.3	216.76	13	218.38	219.00	-0.7	39,898	0.00%
2021/12/03	64.2	215.69	15	216.37	217.50	49.2	40,230	0.12%
2021/12/02	19.3	219.72	64.5	215.85	213.00	-45.3	40,435	-0.11%
2021/12/01	17.8	223.20	20	224.13	223.50	-2.2	40,183	-0.01%
2021/11/30	32.1	225.91	19.8	225.94	228.00	12.2	40,365	0.03%
2021/11/29	69	208.26	18	209.36	213.00	51	39,603	0.13%
2021/11/26	117.2	206.68	132.1	206.25	207.50	-15	39,141	-0.04%	大買/大賣/
2021/11/25	21.1	205.33	40.2	205.70	210.50	-19.1	38,392	-0.05%
2021/11/24	19	198.76	29	198.64	198.50	-10	37,769	-0.03%
2021/11/23	33	196.79	32	196.88	197.00	1	37,719	0.00%
2021/11/22	13	191.69	3	195.33	196.00	10	37,712	0.03%
2021/11/19	24	195.96	6	195.50	195.50	18	37,944	0.05%
2021/11/18	28.4	192.54	7.9	192.56	192.50	20.5	37,931	0.05%
2021/11/17	6	194.00	2	196.25	198.00	4	37,752	0.01%
2021/11/16	5.2	193.64	7	195.14	195.00	-1.8	37,770	0.00%
2021/11/15	28.4	200.74	13	197.50	196.00	15.4	37,550	0.04%
2021/11/12	14	199.79	21	201.53	202.00	-7	37,218	-0.02%
2021/11/11	24	197.02	12	196.71	195.00	12	36,710	0.03%
2021/11/10	13	195.27	24	197.65	199.50	-11	36,293	-0.03%
2021/11/09	10.1	195.53	8.1	193.80	192.50	2	36,056	0.01%
2021/11/08	5.4	189.28	2	191.00	190.00	3.4	35,453	0.01%
2021/11/05	13	189.69	13	191.62	195.00	0	35,339	0.00%
2021/11/04	12	192.75	18	191.92	190.00	-6	34,840	-0.02%
2021/11/03	59	191.66	53.4	187.32	187.50	5.6	34,226	0.02%
2021/11/02	51.2	195.74	51	195.26	196.00	0.2	33,303	0.00%
2021/11/01	23.3	192.58	12.4	191.81	189.00	10.9	32,188	0.03%
2021/10/29	51.1	181.29	84.5	185.08	190.00	-33.4	31,402	-0.11%
2021/10/28	65.8	178.06	48.4	178.19	178.50	17.4	30,448	0.06%
2021/10/27	16	171.00	47.3	171.08	171.50	-31.3	28,531	-0.11%
2021/10/26	56	156.15	62.3	156.35	156.00	-6.3	28,742	-0.02%
2021/10/25	8.6	147.63	31	148.66	150.50	-22.4	29,124	-0.08%
2021/10/22	16	144.66	13	144.19	143.50	3	29,002	0.01%
2021/10/21	32	144.47	34	145.35	142.00	-2	28,860	-0.01%
2021/10/20	130	145.12	126	145.90	145.50	4	28,646	0.01%	大買/大賣/
2021/10/19	23	138.11	30	138.60	141.50	-7	27,469	-0.03%
2021/10/18	54.3	129.76	56.8	127.71	129.00	-2.5	27,003	-0.01%
2021/10/15	43	126.13	26	125.79	126.00	17	27,093	0.06%
2021/10/14	15	116.83	12	117.29	117.00	3	26,922	0.01%
2021/10/13	24.1	118.97	43	117.84	116.00	-18.9	26,806	-0.07%
2021/10/12	12.6	126.36	9	125.94	124.00	3.6	26,618	0.01%
2021/10/08	13.2	128.90	14	129.07	130.00	-0.8	26,985	0.00%
2021/10/07	6	124.75	6	127.58	126.50	0	27,350	0.00%
2021/10/06	7.1	123.66	7	124.00	121.50	0.1	27,579	0.00%
2021/10/05	19.4	121.53	15	123.30	125.50	4.4	28,182	0.02%
2021/10/04	11	124.86	11	124.45	122.50	0	28,552	0.00%
2021/10/01	10	130.05	10	126.70	127.50	0	29,957	0.00%
2021/09/30	12.1	128.41	16	130.63	132.00	-3.9	30,758	-0.01%
2021/09/29	23	132.09	7	131.71	131.00	16	30,847	0.05%
2021/09/28	27	135.80	7	135.14	137.00	20	31,223	0.06%
2021/09/27	16.2	138.58	3	137.50	138.00	13.2	31,120	0.04%
2021/09/24	4	143.50	1	144.00	143.00	3	31,299	0.01%
2021/09/23	9	143.72	9	143.44	142.00	0	31,283	0.00%
2021/09/22	8.5	141.65	3	142.67	141.00	5.5	31,298	0.02%
2021/09/17	4	145.00	3	146.00	147.50	1	31,413	0.00%
2021/09/16	7	146.14	12	145.88	145.50	-5	31,702	-0.02%
2021/09/15	8	142.56	6	141.83	141.50	2	32,148	0.01%
2021/09/14	5	144.00	4	143.88	142.50	1	32,906	0.00%
2021/09/13	4	143.88	4	144.38	144.50	0	34,201	0.00%
2021/09/10	14	143.64	11	144.82	145.50	3	34,822	0.01%
2021/09/09	8	143.00	11.3	144.00	144.00	-3.3	35,693	-0.01%
2021/09/08	18.5	142.50	11	142.14	143.00	7.5	36,309	0.02%
2021/09/07	29.2	152.14	24	152.52	148.50	5.2	36,278	0.01%
2021/09/06	15	154.90	15	155.27	154.50	0	36,028	0.00%
2021/09/03	6	151.58	17	153.11	155.00	-11	36,071	-0.03%
2021/09/02	2	149.00	5	149.80	147.50	-3	36,138	-0.01%
2021/09/01	8	149.50	16.2	149.22	148.50	-8.2	36,936	-0.02%
2021/08/31	6	145.92	8	146.81	147.50	-2	38,702	-0.01%
2021/08/30	17	148.15	17	147.85	148.00	0	40,199	0.00%
2021/08/27	16	142.84	46	143.46	144.50	-30	40,642	-0.07%
2021/08/26	13	140.73	2	140.00	139.50	11	41,119	0.03%
2021/08/25	22.2	142.64	24	143.21	142.50	-1.8	41,272	0.00%
2021/08/24	2	139.00	2	139.50	136.50	0	41,305	0.00%
2021/08/23	9	137.72	4	138.63	138.00	5	41,850	0.01%
2021/08/20	3.1	132.40	3	132.50	134.00	0.1	41,914	0.00%
2021/08/19	7	133.57	8	131.75	131.00	-1	41,943	0.00%
2021/08/18	24	129.65	31	131.40	138.00	-7	41,982	-0.02%
2021/08/17	22.1	132.68	15	130.43	128.50	7.1	42,183	0.02%
2021/08/16	33	133.45	27	134.48	136.50	6	42,389	0.01%
2021/08/13	16.1	138.11	9	136.06	135.00	7.1	42,727	0.02%
2021/08/12	2	139.50	17	140.76	142.00	-15	42,740	-0.04%
2021/08/11	41.1	138.24	28	139.09	138.50	13.1	42,965	0.03%
2021/08/10	14	140.07	13	141.04	141.00	1	43,419	0.00%
2021/08/09	2	145.75	6	146.00	145.00	-4	43,941	-0.01%
2021/08/06	41	147.17	33	145.97	146.00	8	44,561	0.02%
2021/08/05	19	148.63	17	149.06	148.50	2	44,987	0.00%
2021/08/04	20	149.03	15	149.27	147.00	5	45,362	0.01%
2021/08/03	12	147.88	23	148.65	150.00	-11	45,466	-0.02%
2021/08/02	10	145.30	9	145.61	145.50	1	45,164	0.00%
2021/07/30	33.7	147.84	18	147.92	146.00	15.7	45,517	0.03%
2021/07/29	22	148.75	74	149.53	151.50	-52	45,311	-0.11%
2021/07/28	34	133.38	10	135.00	138.00	24	44,177	0.05%
2021/07/27	22	140.70	7	143.21	142.00	15	44,252	0.03%
2021/07/26	3	140.33	34	143.74	146.00	-31	44,447	-0.07%
2021/07/23	48	144.06	17	143.41	139.50	31	45,863	0.07%
2021/07/22	31	144.63	44	144.44	146.50	-13	45,892	-0.03%
2021/07/21	20	141.95	12	140.54	137.50	8	45,871	0.02%
2021/07/20	5	143.50	23.7	141.14	141.50	-18.7	46,677	-0.04%
2021/07/19	8	141.69	9	142.50	142.00	-1	46,741	0.00%
2021/07/16	10	142.40	2	142.75	143.50	8	46,909	0.02%
2021/07/15	14	143.93	23	144.17	143.50	-9	46,916	-0.02%
2021/07/14	19.2	141.27	20	141.40	143.00	-0.9	46,657	0.00%
2021/07/13	20.2	140.76	20	141.98	136.00	0.2	46,685	0.00%
2021/07/12	35	142.71	45	143.34	140.50	-10	46,350	-0.02%
2021/07/09	19	141.63	9	141.94	142.50	10	45,699	0.02%
2021/07/08	46.3	142.65	38	142.46	141.00	8.3	45,170	0.02%
2021/07/07	22	137.27	15	138.00	137.00	7	43,617	0.02%
2021/07/06	9.3	133.89	15	133.73	132.50	-5.7	42,823	-0.01%
2021/07/05	25.5	132.85	23	133.30	132.00	2.5	42,622	0.01%
2021/07/02	5	127.00	8	127.75	126.50	-3	42,212	-0.01%
2021/07/01	14	123.64	17	123.88	123.50	-3	42,277	-0.01%
2021/06/30	0	0.00	6	128.67	129.00	-6	42,027	-0.01%
2021/06/29	12.2	129.92	15	127.83	127.50	-2.8	42,316	-0.01%
2021/06/28	3	126.83	8	128.06	129.00	-5	42,459	-0.01%
2021/06/25	9	128.72	8.1	128.62	127.50	0.9	43,049	0.00%
2021/06/24	53	133.00	30	132.50	131.00	23	42,902	0.05%
2021/06/23	42	136.85	38	132.95	132.00	4	42,736	0.01%
2021/06/22	133.1	137.58	127	137.68	134.50	6.1	42,414	0.01%	大買/大賣/
2021/06/21	51	132.46	46	132.53	131.00	5	41,300	0.01%
2021/06/18	55	136.68	42	135.23	130.00	13	40,949	0.03%
2021/06/17	55	130.18	67.2	133.40	134.00	-12.1	40,204	-0.03%
2021/06/16	46	128.62	55	128.79	126.00	-9	39,790	-0.02%
2021/06/15	23	126.80	23	126.78	127.00	0	39,540	0.00%
2021/06/11	31.2	127.48	27	125.81	124.50	4.2	39,293	0.01%
2021/06/10	44	127.76	52	128.22	129.00	-8	38,866	-0.02%
2021/06/09	32	128.30	33	128.32	127.00	-1	38,364	0.00%
2021/06/08	70	129.72	64	128.81	125.50	6	37,625	0.02%
2021/06/07	56	122.43	63	124.36	127.50	-7	35,915	-0.02%
2021/06/04	23	117.93	9	118.28	117.50	14	34,528	0.04%
2021/06/03	11	116.18	44	115.32	121.50	-33	34,260	-0.10%
2021/06/02	36	111.99	18	112.25	110.50	18	33,571	0.05%
2021/06/01	18	112.83	11.1	113.67	113.00	7	33,590	0.02%
2021/05/31	16.1	109.55	22	110.66	112.50	-6	33,698	-0.02%
2021/05/28	3.1	102.98	2	104.00	104.50	1.1	33,554	0.00%
2021/05/27	3	100.67	9	100.39	101.00	-6	33,888	-0.02%
2021/05/26	7	105.29	3	106.83	103.00	4	34,331	0.01%
2021/05/25	15	105.90	17.1	106.71	105.50	-2.1	35,061	-0.01%
2021/05/24	41	100.74	43	103.01	103.50	-2	36,108	-0.01%
2021/05/21	5	99.42	22.3	99.19	100.50	-17.3	37,302	-0.05%
2021/05/20	59	98.24	45	94.68	94.60	14	37,401	0.04%
2021/05/19	13.2	97.92	2	98.50	98.10	11.2	37,295	0.03%
2021/05/18	9.1	98.28	13	98.32	99.70	-3.9	37,232	-0.01%
2021/05/17	37	93.68	36.5	93.68	93.10	0.5	37,215	0.00%
2021/05/14	10.4	97.96	8	99.99	95.00	2.4	37,677	0.01%
2021/05/13	13.1	92.45	36	94.40	94.60	-22.9	38,375	-0.06%
2021/05/12	30	91.63	26	92.84	91.20	4	38,151	0.01%
2021/05/11	28.1	96.38	18	97.09	96.40	10.1	37,916	0.03%
2021/05/10	42	106.73	30	101.00	101.50	12	37,896	0.03%
2021/05/07	10	106.85	20	107.50	106.50	-10	37,982	-0.03%
2021/05/06	26	105.48	32	104.90	106.50	-6	37,971	-0.02%
2021/05/05	24	100.92	15	102.60	99.00	9	37,700	0.02%
2021/05/04	24	103.63	27.5	104.41	104.50	-3.5	37,873	-0.01%
2021/05/03	28	113.30	29	114.57	109.50	-1	37,914	0.00%
2021/04/29	84.3	116.46	70	116.58	115.00	14.3	38,351	0.04%
2021/04/28	14	110.29	43.5	110.56	112.50	-29.5	36,899	-0.08%
2021/04/27	11	101.55	21	102.31	102.50	-10	36,684	-0.03%
2021/04/26	16	98.50	56.4	98.77	99.80	-40.4	36,282	-0.11%
2021/04/23	7	94.00	39	93.34	94.20	-32	35,756	-0.09%
2021/04/22	10	92.50	8	93.58	90.80	2	36,308	0.01%
2021/04/21	8.5	93.12	5.3	93.66	92.60	3.2	36,378	0.01%
2021/04/20	12	92.82	11	93.57	93.30	1	37,309	0.00%
2021/04/19	6	92.87	27	92.97	93.20	-21	38,595	-0.05%
2021/04/16	11	88.84	9.4	89.68	90.10	1.6	38,726	0.00%
2021/04/15	6.1	87.69	4	87.37	87.90	2.1	39,070	0.01%
2021/04/14	13	86.67	4	87.84	87.50	9	39,642	0.02%
2021/04/13	7	88.99	8	89.73	88.00	-1	41,201	0.00%
2021/04/12	14.1	90.65	5	91.18	89.60	9.1	42,270	0.02%
2021/04/09	17.1	92.06	6.3	92.52	91.70	10.8	43,353	0.02%
2021/04/08	6.1	91.14	14	92.07	92.90	-7.9	43,479	-0.02%
2021/04/07	38.1	91.58	12	92.96	91.40	26.1	43,664	0.06%
2021/04/06	4	93.48	13.7	93.01	93.10	-9.7	43,839	-0.02%
2021/04/01	19.6	92.05	8	92.65	91.60	11.6	43,770	0.03%
2021/03/31	5	91.56	9	91.79	91.50	-4	43,520	-0.01%
2021/03/30	17	92.14	44	92.43	91.20	-27	43,491	-0.06%
2021/03/29	12	89.82	0	0.00	89.80	12	43,283	0.03%
2021/03/26	12	89.36	43.7	89.18	89.90	-31.7	43,297	-0.07%
2021/03/25	13.5	86.61	1	87.60	85.90	12.5	43,389	0.03%
2021/03/24	5.2	88.47	2	89.40	87.90	3.2	43,405	0.01%
2021/03/23	11.1	88.33	5.2	88.74	88.00	5.9	44,490	0.01%
2021/03/22	4.2	87.62	2	87.70	87.70	2.2	45,900	0.00%
2021/03/19	33	89.70	8	89.19	89.00	25	46,716	0.05%
2021/03/18	13	92.75	16.3	92.65	92.10	-3.3	46,643	-0.01%
2021/03/17	0	0.00	0	91.60	90.90	0	47,115	0.00%
2021/03/16	6.1	90.85	2	92.00	90.70	4.1	47,263	0.01%
2021/03/15	3.3	90.60	1	90.40	90.60	2.3	47,636	0.00%
2021/03/12	9	91.71	4	92.85	91.50	5	47,867	0.01%
2021/03/11	12	91.03	18	91.54	92.90	-6	47,966	-0.01%
2021/03/10	30	88.81	25.2	89.16	88.70	4.8	48,491	0.01%
2021/03/09	8	87.41	8.3	86.87	86.60	-0.3	48,790	0.00%
2021/03/08	4	91.03	7	92.21	90.20	-3	48,940	-0.01%
2021/03/05	10.4	91.01	12	91.77	91.20	-1.6	50,104	0.00%
2021/03/04	7.1	92.29	13	92.48	92.70	-6	52,442	-0.01%
2021/03/03	11.3	91.68	2	91.90	91.80	9.3	53,757	0.02%
2021/03/02	16.6	95.95	5	98.86	94.30	11.6	55,577	0.02%
2021/02/26	8	94.40	27	96.45	97.50	-19	56,057	-0.03%
2021/02/25	39.5	96.49	32	98.40	95.60	7.5	56,942	0.01%
2021/02/24	50.2	99.90	25	101.34	97.00	25.2	57,015	0.04%
2021/02/23	21	99.47	43.2	100.38	99.60	-22.2	55,581	-0.04%
2021/02/22	10.1	95.46	114.5	94.80	95.40	-104.5	54,311	-0.19%	大賣/鉅額交易
2021/02/19	3	91.53	5	92.02	91.60	-2	53,977	0.00%
2021/02/18	10	91.37	6	90.93	91.60	4	54,251	0.01%
2021/02/17	10	91.18	12	91.52	91.60	-2.1	54,421	0.00%
2021/02/05	36	86.90	38	86.68	89.70	-2	54,179	0.00%
2021/02/04	91.1	82.92	151	83.67	84.10	-59.9	53,694	-0.11%	大賣/
2021/02/03	40	86.98	3	87.40	86.30	37	53,575	0.07%
2021/02/02	14	88.14	4	88.20	88.70	10	54,535	0.02%
2021/02/01	21	85.37	9	85.86	85.80	12	54,538	0.02%
2021/01/29	13.7	87.36	5	88.60	86.50	8.7	55,129	0.02%
2021/01/28	37	88.63	4	88.20	88.10	33	55,493	0.06%
2021/01/27	21	93.14	4	92.55	92.60	17	55,971	0.03%
2021/01/26	22	96.76	27	95.60	94.00	-5	56,395	-0.01%
2021/01/25	33.1	97.54	4	98.28	95.70	29.1	57,058	0.05%
2021/01/22	23	98.54	49	99.44	101.00	-26	57,884	-0.04%
2021/01/21	11	94.63	24	95.11	95.60	-13	59,732	-0.02%
2021/01/20	52	94.81	28	93.62	92.40	24	61,407	0.04%
2021/01/19	9	96.57	10	96.48	96.40	-1	61,789	0.00%
2021/01/18	51	96.35	4	95.80	95.00	47	61,976	0.08%
2021/01/15	25	98.44	57	99.33	100.00	-32	61,555	-0.05%
2021/01/14	29.1	97.52	24	98.15	96.70	5.1	61,284	0.01%
2021/01/13	82	100.07	24	99.27	97.60	58	61,781	0.09%
2021/01/12	59	97.39	89.1	97.61	99.40	-30.1	61,431	-0.05%
2021/01/11	41	93.10	73	92.70	94.90	-32	60,811	-0.05%
2021/01/08	10	90.42	4	90.73	90.20	6	61,011	0.01%
2021/01/07	31	92.62	56	92.79	92.10	-25	61,312	-0.04%
2021/01/06	73	94.96	63	94.92	91.10	10	61,376	0.02%
2021/01/05	69	92.04	85	92.29	94.30	-16	60,159	-0.03%
2021/01/04	59	90.56	74.3	90.46	90.50	-15.3	60,302	-0.03%
2020/12/31	27	87.88	20	87.64	87.40	7	60,960	0.01%
2020/12/30	15	86.72	25	87.31	86.90	-10	61,035	-0.02%
2020/12/29	9	86.10	13	86.01	85.70	-4	61,404	-0.01%
2020/12/28	17	84.95	19	85.00	85.30	-2	61,824	0.00%
2020/12/25	9	84.21	3	84.97	84.00	6	62,192	0.01%
2020/12/24	8	85.24	5	85.50	84.50	3	63,048	0.00%
2020/12/23	18	83.66	35	85.93	86.20	-17	63,601	-0.03%
2020/12/22	19	83.08	20	83.81	82.10	-1	63,628	0.00%
2020/12/21	29.1	83.06	8	83.28	84.40	21.1	63,914	0.03%
2020/12/18	20	85.94	14	86.19	85.60	6	63,587	0.01%
2020/12/17	39	87.38	49	88.44	86.00	-10	63,837	-0.02%
2020/12/16	49	87.91	48	87.99	86.70	1	63,035	0.00%
2020/12/15	8	84.51	22	85.24	85.80	-14	61,831	-0.02%
2020/12/14	0	0.00	15.2	83.60	83.80	-15.2	61,512	-0.02%
2020/12/11	13	82.47	9	83.42	81.60	4	61,773	0.01%
2020/12/10	9	82.38	5	83.06	82.20	4	62,338	0.01%
2020/12/09	15	83.39	9	83.71	83.20	6	62,771	0.01%
2020/12/08	19	83.53	18	83.56	84.50	1	62,827	0.00%
2020/12/07	16.1	82.93	25	81.97	82.00	-9	62,863	-0.01%
2020/12/04	67.1	82.51	37	82.24	81.30	30.1	62,840	0.05%
2020/12/03	69	84.44	15.2	84.77	83.70	53.9	62,580	0.09%
2020/12/02	21	85.67	26.2	86.25	85.20	-5.2	63,063	-0.01%
2020/12/01	54.1	85.69	16.1	85.45	84.70	38.1	63,151	0.06%
2020/11/30	56	91.82	40	92.12	89.90	16	62,581	0.03%
2020/11/27	53.1	90.32	52	90.53	90.40	1.1	60,742	0.00%
2020/11/26	53.1	87.26	88	87.11	89.60	-34.9	60,438	-0.06%
2020/11/25	16	82.69	40	83.65	83.10	-24	58,650	-0.04%
2020/11/24	49	82.50	51.4	82.56	82.00	-2.4	58,605	0.00%
2020/11/23	33	78.16	52	78.19	78.70	-19	57,910	-0.03%
2020/11/20	3	75.33	17	75.39	75.70	-14	57,502	-0.02%
2020/11/19	13	75.46	7	75.84	74.90	6	58,172	0.01%
2020/11/18	4	74.80	8	75.04	75.50	-4	59,352	-0.01%
2020/11/17	20	75.57	25	74.91	74.60	-5	61,134	-0.01%
2020/11/16	5	74.46	7	74.71	74.60	-2	62,521	0.00%
2020/11/13	15	73.62	20	72.92	74.10	-5	63,706	-0.01%
2020/11/12	24	73.85	18	74.06	72.60	6	64,521	0.01%
2020/11/11	47	73.67	69	73.82	74.30	-22	65,185	-0.03%
2020/11/10	24	71.52	30	71.61	71.50	-6	66,517	-0.01%
2020/11/09	25	69.54	25	70.02	69.50	0	69,019	0.00%
2020/11/06	24	69.88	20	70.64	68.80	4	71,463	0.01%
2020/11/05	70	68.64	75	68.95	68.80	-5	72,740	-0.01%
2020/11/04	35	67.51	29	67.87	68.80	6	72,944	0.01%
2020/11/03	21	66.33	12	66.52	66.30	9	72,802	0.01%
2020/11/02	15	65.94	15	66.05	65.20	0	73,546	0.00%
2020/10/30	40	68.80	23	68.98	68.20	17	74,091	0.02%
2020/10/29	87.2	68.22	43	68.37	67.90	44.2	73,573	0.06%
2020/10/28	150.4	76.30	92	75.85	74.90	58.4	71,088	0.08%	大買/
2020/10/27	55	82.88	35	83.38	81.60	20	70,088	0.03%
2020/10/26	46	84.71	20.2	84.91	85.40	25.8	70,887	0.04%
2020/10/23	27	85.59	18	86.01	85.10	9	71,376	0.01%
2020/10/22	3	85.57	45	85.84	87.30	-42	72,429	-0.06%
2020/10/21	42	87.01	22.1	87.51	86.40	19.9	72,400	0.03%
2020/10/20	101	86.58	37	86.92	88.00	64	71,906	0.09%	大買/
2020/10/19	40	85.99	43	86.20	85.50	-3	71,528	0.00%
2020/10/16	18	84.89	22	85.57	83.70	-4	71,336	-0.01%
2020/10/15	17	86.70	27	86.43	85.50	-10	71,712	-0.01%
2020/10/14	16	86.04	19	85.85	85.60	-3	71,470	0.00%
2020/10/13	14	84.54	10	84.53	85.50	4	71,194	0.01%
2020/10/12	38	85.72	26	85.83	85.20	12	70,769	0.02%
2020/10/08	61	83.01	83	82.71	84.80	-22	69,865	-0.03%
2020/10/07	34	78.63	81	78.89	79.00	-47	68,398	-0.07%
2020/10/06	83	78.67	82	78.35	77.70	1	68,258	0.00%
2020/10/05	21	75.25	49	76.77	78.20	-28	67,908	-0.04%
2020/09/30	59	73.63	36	73.87	74.40	23	67,513	0.03%
2020/09/29	26	76.02	32	76.69	74.10	-6	67,447	-0.01%
2020/09/28	76	76.25	82	76.36	77.50	-6	67,495	-0.01%
2020/09/25	20	72.64	45	72.47	72.50	-25	68,043	-0.04%
2020/09/24	31	75.21	28	74.40	73.80	3	68,601	0.00%
2020/09/23	11	77.55	7	77.74	77.30	4	68,536	0.01%
2020/09/22	12	77.42	13	78.95	77.40	-1	69,533	0.00%
2020/09/21	10	78.19	18	78.13	78.90	-8	70,822	-0.01%
2020/09/18	14	78.54	5	78.80	78.20	9	70,780	0.01%
2020/09/17	2	79.50	10	79.40	80.20	-8	71,756	-0.01%
2020/09/16	34	78.03	35	77.88	77.90	-1	71,586	0.00%
2020/09/15	45	77.50	44	77.01	76.30	1	71,361	0.00%
2020/09/14	72	75.48	84	75.04	76.00	-12	70,461	-0.02%
2020/09/11	26	72.26	33	72.06	72.30	-7	70,578	-0.01%
2020/09/10	12	73.00	6	72.92	72.90	6	70,539	0.01%
2020/09/09	6	73.20	19	73.16	73.90	-13	70,631	-0.02%
2020/09/08	8	73.51	9	74.09	73.20	-1	70,710	0.00%
2020/09/07	45	72.59	43	74.19	72.10	2	70,942	0.00%
2020/09/04	44	76.14	14	76.49	75.70	30	71,624	0.04%
2020/09/03	22.3	79.13	29	78.91	78.60	-6.8	72,189	-0.01%
2020/09/02	18	77.06	15	77.11	76.80	3	71,634	0.00%
2020/09/01	46	74.78	71	74.99	77.40	-25	71,278	-0.04%
2020/08/31	85	74.79	78	75.11	73.60	7	70,230	0.01%
2020/08/28	68	75.19	62	75.42	74.50	6	70,159	0.01%
2020/08/27	63	78.20	47	79.19	77.30	16	69,615	0.02%
2020/08/26	19	79.43	11	79.70	79.60	8	70,441	0.01%
2020/08/25	58	80.36	53	79.34	78.70	5	71,019	0.01%
2020/08/24	32.1	77.99	39	77.74	79.20	-7	70,251	-0.01%
2020/08/21	89	81.27	109	81.35	80.60	-20	69,177	-0.03%	大賣/
2020/08/20	87	82.76	54	82.29	79.70	33	67,258	0.05%
2020/08/19	111	87.26	98	87.34	88.50	13	65,728	0.02%	大買/
2020/08/18	40	84.41	46	84.94	84.10	-6	64,433	-0.01%
2020/08/17	80.2	83.88	86	83.85	83.00	-5.8	63,683	-0.01%
2020/08/14	131	83.70	154	83.12	85.00	-23	62,732	-0.04%	大買/大賣/
2020/08/13	196	88.40	188	85.68	80.60	8	60,857	0.01%	大買/大賣/
2020/08/12	139	86.25	149	86.71	89.00	-10	58,690	-0.02%	大買/大賣/
2020/08/11	105	80.08	110	79.96	81.60	-5	56,951	-0.01%	大買/大賣/
2020/08/10	72	76.53	77	76.54	76.00	-5	55,194	-0.01%
2020/08/07	57	75.33	38	75.59	75.50	19	54,697	0.03%
2020/08/06	78.5	75.37	64	75.58	76.10	14.5	54,167	0.03%
2020/08/05	46	72.01	43	72.18	73.70	3	52,876	0.01%
2020/08/04	31	66.76	91	66.75	67.00	-60	51,476	-0.12%
2020/08/03	36	64.32	58	63.75	63.40	-22	51,017	-0.04%
2020/07/31	72	63.88	54.1	64.56	64.30	17.9	51,372	0.03%
2020/07/30	107	61.89	79	62.00	62.90	28	50,629	0.06%	大買/
2020/07/29	55	58.91	33	58.46	59.00	22	49,351	0.04%
2020/07/28	33	57.89	59	58.32	59.40	-26	48,793	-0.05%
2020/07/27	15	56.03	15	56.59	56.50	0	48,176	0.00%
2020/07/24	7	54.59	2	55.60	54.70	5	49,017	0.01%
2020/07/23	18	56.76	8	57.11	56.30	10	49,234	0.02%
2020/07/22	28	56.26	34	56.75	56.50	-6	49,184	-0.01%
2020/07/21	30	56.46	49	56.43	56.60	-19	48,638	-0.04%
2020/07/20	2	52.00	7	52.61	53.40	-5	47,666	-0.01%
2020/07/17	26	51.32	16	51.84	50.80	10	47,414	0.02%
2020/07/16	2	52.10	0	0.00	52.40	2	47,493	0.00%
2020/07/15	20	53.43	20	52.64	51.80	0	47,550	0.00%
2020/07/14	9	52.84	4	53.00	52.20	5	47,732	0.01%
2020/07/13	4	54.38	0	0.00	53.90	4	47,803	0.01%
2020/07/10	7	56.11	58	55.60	54.40	-51	48,323	-0.11%
2020/07/09	18	56.86	5	56.46	56.50	13	48,738	0.03%
2020/07/08	4	56.55	14	56.58	56.30	-10	49,117	-0.02%
2020/07/07	39	56.30	41	55.94	55.90	-2	48,970	0.00%
2020/07/06	145	56.67	93	56.88	57.30	52	48,832	0.11%	大買/
2020/07/03	85	51.77	72	52.13	53.50	13	48,232	0.03%
2020/07/02	23	50.31	29	50.33	50.80	-6	47,947	-0.01%
2020/07/01	67	50.58	73	50.19	49.45	-6	47,983	-0.01%
2020/06/30	84	49.91	100	49.02	50.10	-16	47,110	-0.03%
2020/06/29	8	46.51	2	46.60	46.30	6	46,253	0.01%
2020/06/24	82	47.18	78	47.51	47.00	4	46,104	0.01%
2020/06/23	10	46.00	37	46.48	46.10	-27	45,327	-0.06%
2020/06/22	29	46.05	21	45.92	45.85	8	45,315	0.02%
2020/06/19	27	45.59	18	46.07	45.95	9	45,664	0.02%
2020/06/18	5	45.29	22	45.85	45.75	-17	45,725	-0.04%
2020/06/17	22	45.09	2	45.13	45.00	20	45,501	0.04%
2020/06/16	7	45.08	17	45.41	45.00	-10	45,354	-0.02%
2020/06/15	17	44.37	2	44.15	44.00	15	45,893	0.03%
2020/06/12	28	44.91	30	44.80	44.80	-2	45,967	0.00%
2020/06/11	53	45.50	38	46.30	44.65	15	45,829	0.03%
2020/06/10	14	44.95	58	45.18	45.20	-44	44,609	-0.10%
2020/06/09	20	43.73	11	43.70	43.30	9	43,921	0.02%
2020/06/08	2	44.10	4	44.09	43.85	-2	44,642	0.00%
2020/06/05	25	45.01	3	45.23	44.80	22	44,671	0.05%
2020/06/04	1	44.75	7	44.45	44.80	-6	44,895	-0.01%
2020/06/03	2	44.00	4	43.71	43.80	-2	44,819	0.00%
2020/06/02	60	45.19	17	44.49	43.40	43	44,441	0.10%
2020/06/01	12	42.49	66	42.30	44.10	-54	43,713	-0.12%
2020/05/29	11	40.72	6	40.47	40.10	5	42,868	0.01%
2020/05/28	3	40.82	5	41.01	40.40	-2	43,321	0.00%
2020/05/27	0	0.00	29	40.28	39.90	-29	43,190	-0.07%
2020/05/26	15	40.11	4	40.28	40.00	11	43,422	0.03%
2020/05/25	19	39.22	12	39.03	39.40	7	43,314	0.02%
2020/05/22	1	40.20	1	40.60	39.15	0	43,210	0.00%
2020/05/21	6	40.49	42	40.50	40.75	-36	42,963	-0.08%
2020/05/20	38	39.74	44	39.67	39.60	-6	42,730	-0.01%
2020/05/19	49	38.84	55	38.57	39.10	-6	42,249	-0.01%
2020/05/18	124	40.23	18	40.67	39.55	106	40,794	0.26%	大買/鉅額交易
2020/05/15	2	43.50	17	43.85	43.90	-15	39,772	-0.04%
2020/05/14	18	43.51	4	44.05	42.80	14	39,458	0.04%
2020/05/13	3	44.87	3	44.85	44.70	0	39,414	0.00%
2020/05/12	12	45.24	13	45.08	45.00	-1	39,518	0.00%
2020/05/11	16	45.48	14	45.68	44.95	2	40,066	0.00%
2020/05/08	20	44.79	79	45.07	44.70	-59	39,944	-0.15%
2020/05/07	71	44.14	65	44.37	44.30	6	39,895	0.02%
2020/05/06	23	42.90	11	42.90	43.05	12	39,295	0.03%
2020/05/05	11	43.21	18	42.87	42.50	-7	39,282	-0.02%
2020/05/04	9	42.04	9	42.59	43.00	0	39,354	0.00%
2020/04/30	39	42.91	43	42.83	42.85	-4	39,758	-0.01%
2020/04/29	29	41.97	72	41.45	42.00	-43	39,510	-0.11%
2020/04/28	12	39.30	26	39.22	39.45	-14	38,831	-0.04%
2020/04/27	2	38.30	13	38.20	38.30	-11	38,629	-0.03%
2020/04/24	19	37.53	0	0.00	37.45	19	38,706	0.05%
2020/04/23	8	37.71	4	37.75	37.60	4	38,911	0.01%
2020/04/22	25	36.71	23	37.15	37.45	2	39,313	0.01%
2020/04/21	10	37.20	19	37.26	36.65	-9	39,455	-0.02%
2020/04/20	2	38.20	1	38.00	38.10	1	40,149	0.00%
2020/04/17	14	38.30	6.1	38.50	38.10	7.9	40,384	0.02%
2020/04/16	13	38.28	8	38.43	38.10	5	40,082	0.01%
2020/04/15	22	39.13	35	39.00	37.40	-13	39,668	-0.03%
2020/04/14	23	37.70	34	37.69	38.15	-11	38,970	-0.03%
2020/04/13	22	36.16	23	36.24	35.55	-1	38,277	0.00%
2020/04/10	10	34.55	4	34.70	35.00	6	37,686	0.02%
2020/04/09	23	34.86	35	34.81	34.70	-12	37,724	-0.03%
2020/04/08	38	33.78	29	33.81	34.00	9	37,357	0.02%
2020/04/07	29	33.07	47	32.99	33.15	-18	36,620	-0.05%
2020/04/06	23	31.66	5	31.19	31.35	18	35,705	0.05%
2020/04/01	12	31.77	14	31.71	31.70	-2	35,234	-0.01%
2020/03/31	24	32.41	34	32.07	32.00	-10	35,038	-0.03%
2020/03/30	11	30.65	10	30.90	30.90	1	34,207	0.00%
2020/03/27	13	31.40	27	30.82	30.25	-14	34,448	-0.04%
2020/03/26	6	30.75	6	31.18	31.00	0	34,488	0.00%
2020/03/25	32	31.27	26	31.19	31.10	6	34,099	0.02%
2020/03/24	44	28.66	32	28.38	28.60	12	33,725	0.04%
2020/03/23	6	26.91	7	27.27	27.05	-1	33,364	0.00%
2020/03/20	1	26.30	2	26.95	27.05	-1	33,143	0.00%
2020/03/19	10	24.72	12	25.65	24.60	-2	33,038	-0.01%
2020/03/18	6	27.11	46	26.78	26.20	-40	32,226	-0.12%
2020/03/17	13	28.19	0	0.00	26.50	13	31,953	0.04%
2020/03/16	15	30.11	7	30.17	28.40	8	31,401	0.03%
2020/03/13	16	31.11	8	30.59	31.45	8	31,149	0.03%
2020/03/12	28.4	34.75	11	33.93	33.70	17.4	30,591	0.06%
2020/03/11	9	38.03	23	39.37	37.40	-14	29,728	-0.05%
2020/03/10	37	38.35	13	37.98	38.95	24	29,350	0.08%
2020/03/09	23	40.90	11	39.62	39.50	12	28,782	0.04%
2020/03/06	2	41.55	0	0.00	41.60	2	28,629	0.01%
2020/03/05	2	42.25	5	42.46	41.90	-3	29,206	-0.01%
2020/03/04	1	42.15	1	41.40	41.40	0	28,573	0.00%
2020/03/03	13	41.86	14	41.60	41.45	-1	28,765	0.00%
2020/03/02	4	39.26	0	0.00	39.25	4	28,375	0.01%
2020/02/27	8	40.11	1	39.35	40.00	7	28,339	0.02%
2020/02/26	1	42.15	1	42.15	41.25	0	28,229	0.00%
2020/02/25	2	42.00	0	0.00	41.75	2	28,242	0.01%
2020/02/24	0	0.00	11	41.99	42.45	-11	28,228	-0.04%
2020/02/21	2	42.25	25	41.96	41.70	-23	28,350	-0.08%
2020/02/20	30	42.42	3	42.47	42.00	27	28,511	0.09%
2020/02/19	2	41.90	12	41.78	41.75	-10	28,704	-0.03%
2020/02/18	11	41.04	26	41.17	41.10	-15	29,215	-0.05%
2020/02/17	1	40.90	0	0.00	41.35	1	29,396	0.00%
2020/02/14	19	42.09	5	42.50	41.50	14	29,899	0.05%
2020/02/13	7	42.85	1	42.50	42.05	6	30,681	0.02%
2020/02/12	54	41.62	90	42.18	42.85	-36	31,059	-0.12%
2020/02/11	16	40.38	22	40.52	40.30	-6	30,346	-0.02%
2020/02/10	9	38.39	10	38.87	39.85	-1	30,380	0.00%
2020/02/07	6	39.42	4	38.98	38.90	2	30,561	0.01%
2020/02/06	17	39.82	32	40.37	40.20	-15	30,529	-0.05%
2020/02/05	25	39.64	4	40.08	39.15	21	30,330	0.07%
2020/02/04	29	38.57	43	39.12	40.25	-14	29,924	-0.05%
2020/02/03	7	36.79	22	37.01	36.75	-15	29,326	-0.05%
2020/01/31	17	38.53	9	39.44	38.65	8	29,221	0.03%
2020/01/30	63	40.50	46	40.39	40.35	17	28,739	0.06%
2020/01/20	7	44.29	28	44.36	44.80	-21	28,516	-0.07%
2020/01/17	21	43.75	10	43.25	43.25	11	28,408	0.04%
2020/01/16	20	44.18	0	0.00	43.60	20	28,750	0.07%
2020/01/15	15	44.78	4	44.79	44.75	11	28,458	0.04%
2020/01/14	6	45.41	22	45.45	45.40	-16	29,106	-0.05%
2020/01/13	25	42.99	42	43.58	43.90	-17	28,019	-0.06%
2020/01/10	13	42.19	10	42.05	42.40	3	27,883	0.01%
2020/01/09	10	41.00	14	41.26	41.05	-4	28,095	-0.01%
2020/01/08	1	40.45	1	40.75	40.45	0	28,732	0.00%
2020/01/07	2	41.48	2	41.65	41.30	0	29,020	0.00%
2020/01/06	26	41.09	14	41.35	41.35	12	29,488	0.04%
2020/01/03	4	42.66	0	0.00	42.50	4	29,657	0.01%
2020/01/02	13	43.47	23	43.39	43.60	-10	29,556	-0.03%
2019/12/31	10	41.85	0	0.00	42.00	10	29,407	0.03%
2019/12/30	10	41.55	0	0.00	41.80	10	29,720	0.03%
2019/12/27	0	0.00	4	41.60	41.65	-4	29,875	-0.01%
2019/12/26	6	41.11	9	41.58	41.10	-3	30,009	-0.01%
2019/12/25	53	41.48	30	41.55	41.50	23	30,110	0.08%
2019/12/24	5	41.54	22	41.83	42.25	-17	30,221	-0.06%
2019/12/23	23	41.93	4	41.39	41.50	19	29,838	0.06%
2019/12/20	5	43.75	2	43.85	44.10	3	29,535	0.01%
2019/12/19	6	44.01	0	0.00	43.90	6	29,698	0.02%
2019/12/18	36	45.00	0	0.00	44.80	36	29,918	0.12%
2019/12/17	36	45.93	19	45.99	45.75	17	30,235	0.06%
2019/12/16	7	44.91	46	44.97	45.40	-39	30,282	-0.13%
2019/12/13	1	44.00	1	43.80	44.30	0	30,577	0.00%
2019/12/12	16	44.77	12	44.77	44.75	4	30,970	0.01%
2019/12/11	0	0.00	3	44.27	43.90	-3	31,881	-0.01%
2019/12/10	8	43.74	0	0.00	44.00	8	32,413	0.02%
2019/12/09	1	44.35	0	0.00	44.35	1	32,396	0.00%
2019/12/06	3	45.20	2	44.93	44.75	1	33,039	0.00%
2019/12/05	5	44.83	4	44.89	44.60	1	33,533	0.00%
2019/12/04	31	44.39	0	0.00	44.20	31	34,215	0.09%
2019/12/03	6	44.39	36	44.36	44.80	-30	36,255	-0.08%
2019/12/02	25	44.23	2	44.45	44.15	23	36,548	0.06%
2019/11/29	8	46.36	4	46.10	46.15	4	37,032	0.01%
2019/11/28	29	47.58	15	47.84	47.00	14	36,977	0.04%
2019/11/27	1	47.10	3	47.12	47.00	-2	36,689	-0.01%
2019/11/26	20	46.74	10	46.96	46.35	10	36,692	0.03%
2019/11/25	21	46.68	2	47.20	46.35	19	36,504	0.05%
2019/11/22	26	47.15	1	47.25	47.00	25	36,500	0.07%
2019/11/21	2	47.90	0	0.00	48.00	2	36,640	0.01%
2019/11/20	11	48.12	5	48.46	48.80	6	37,003	0.02%
2019/11/19	12	48.98	2	49.13	48.55	10	37,762	0.03%
2019/11/18	33	49.65	55	49.52	49.65	-22	37,745	-0.06%
2019/11/15	14	49.05	21	49.30	48.50	-7	37,910	-0.02%
2019/11/14	12	48.34	17	48.85	48.10	-5	37,402	-0.01%
2019/11/13	15	48.45	12	48.44	48.30	3	37,744	0.01%
2019/11/12	36	48.75	68	48.74	50.00	-32	38,117	-0.08%
2019/11/11	40	47.76	84	47.81	47.10	-44	38,339	-0.11%
2019/11/08	5	45.88	32	46.14	46.00	-27	37,832	-0.07%
2019/11/07	18	45.33	8	45.28	45.90	10	38,154	0.03%
2019/11/06	47	45.44	7	45.69	45.20	40	38,583	0.10%
2019/11/05	6	47.71	3	47.75	47.50	3	38,615	0.01%
2019/11/04	4	47.88	2	47.65	47.40	2	39,116	0.01%
2019/10/31	6	47.56	1	47.70	47.15	5	40,213	0.01%
2019/10/30	17	48.08	19	48.10	48.25	-2	40,268	0.00%
2019/10/29	14	46.46	2	46.60	46.90	12	40,202	0.03%
2019/10/28	58	47.72	0	0.00	47.50	58	40,359	0.14%
2019/10/25	13	48.31	76	48.19	48.20	-63	40,460	-0.16%
2019/10/24	17	48.36	11	49.13	48.15	6	40,493	0.01%
2019/10/23	14	48.15	15	48.28	48.25	-1	40,302	0.00%
2019/10/22	14	47.35	40	47.67	48.25	-26	40,503	-0.06%
2019/10/21	17	45.91	3	46.03	45.85	14	40,114	0.03%
2019/10/18	6	46.38	2	47.35	46.20	4	40,718	0.01%
2019/10/17	9	47.24	2	47.63	47.00	7	42,029	0.02%
2019/10/16	61	47.72	78	47.62	47.80	-17	43,605	-0.04%
2019/10/15	10	46.48	8	46.51	46.55	2	43,671	0.00%
2019/10/14	12	45.53	26	45.36	46.35	-14	43,508	-0.03%
2019/10/09	14	43.90	2	43.60	43.10	12	43,186	0.03%
2019/10/08	7	46.25	5	45.85	45.60	2	43,288	0.00%
2019/10/07	1	46.30	16.5	46.58	46.40	-15.5	43,819	-0.04%
2019/10/04	4.5	45.57	10	45.84	45.30	-5.5	44,048	-0.01%
2019/10/03	2	44.58	0	0.00	45.15	2	44,257	0.00%
2019/10/02	4	43.60	6	44.37	44.80	-2	44,342	0.00%
2019/10/01	6	43.89	13	44.21	44.20	-7	44,433	-0.02%
2019/09/27	24	44.27	16	43.83	43.65	8	44,569	0.02%
2019/09/26	25	45.57	5	45.49	45.20	20	44,804	0.04%
2019/09/25	31	45.31	2	45.50	45.50	29	45,212	0.06%
2019/09/24	84	47.07	14	47.40	46.65	70	45,998	0.15%
2019/09/23	11	47.45	17	47.76	47.65	-6	46,264	-0.01%
2019/09/20	21	45.96	23	46.07	46.50	-2	46,602	0.00%
2019/09/19	7	46.52	8	46.43	46.50	-1	46,573	0.00%
2019/09/18	18	46.54	14	46.50	46.30	4	46,481	0.01%
2019/09/17	41	46.38	52	46.59	46.10	-11	46,224	-0.02%
2019/09/16	48	45.78	66	46.03	46.80	-18	46,336	-0.04%
2019/09/12	22	44.48	26.7	44.46	44.95	-4.7	46,632	-0.01%
2019/09/11	36	43.29	7	43.41	43.25	29	47,238	0.06%
2019/09/10	22	43.38	8	43.39	43.05	14	47,453	0.03%
2019/09/09	12	44.38	21	44.45	44.80	-9	47,335	-0.02%
2019/09/06	42	44.91	51	44.78	43.85	-9	47,198	-0.02%
2019/09/05	45	43.82	87	43.57	44.65	-42	46,991	-0.09%
2019/09/04	24	40.88	36	40.81	41.25	-12	45,506	-0.03%
2019/09/03	84	40.99	70	41.58	39.80	14	46,523	0.03%
2019/09/02	14	39.83	11	39.84	40.00	3	46,195	0.01%
2019/08/30	20	39.69	15	39.72	39.05	5	46,240	0.01%
2019/08/29	3	39.15	13	39.26	39.05	-10	46,775	-0.02%
2019/08/28	3	38.52	4	38.90	38.85	-1	46,957	0.00%
2019/08/27	13	38.77	7	39.20	38.55	6	47,307	0.01%
2019/08/26	23	38.87	7	39.06	38.80	16	47,564	0.03%
2019/08/23	34	41.04	41	40.83	40.65	-7	47,781	-0.01%
2019/08/22	32	40.72	58	40.80	41.10	-26	47,682	-0.05%
2019/08/21	28	39.71	17	39.78	39.55	11	46,899	0.02%
2019/08/20	18	40.51	19	40.26	39.90	-1	47,010	0.00%
2019/08/19	28	39.56	24	39.74	39.70	4	47,277	0.01%
2019/08/16	15	39.26	3	39.47	39.25	12	48,111	0.02%
2019/08/15	11	39.55	21	39.60	39.85	-10	48,224	-0.02%
2019/08/14	12	39.10	72.3	39.31	39.00	-60.3	47,799	-0.13%
2019/08/13	29	37.44	1	37.55	37.10	28	47,419	0.06%
2019/08/12	25	38.27	4	37.90	38.05	21	48,458	0.04%
2019/08/08	22	37.56	66	37.44	38.15	-44	49,224	-0.09%
2019/08/07	44	37.07	61	36.83	36.35	-17	49,545	-0.03%
2019/08/06	26	34.95	42	35.33	35.75	-16	49,334	-0.03%
2019/08/05	36	36.24	7	37.07	35.90	29	49,294	0.06%
2019/08/02	61	35.73	27	36.52	36.65	34	49,868	0.07%
2019/08/01	12	37.35	1	37.40	37.25	11	49,421	0.02%
2019/07/31	18	37.93	13	38.35	38.00	5	49,781	0.01%
2019/07/30	49	39.08	8	39.74	38.70	41	49,785	0.08%
2019/07/29	16	40.73	10	40.60	40.20	6	50,021	0.01%
2019/07/26	5	40.99	8	40.99	41.15	-3	50,057	-0.01%
2019/07/25	4	40.64	89	40.80	40.60	-85	50,000	-0.17%
2019/07/24	53	40.25	20	40.82	39.50	33	50,101	0.07%
2019/07/23	92	40.80	6	40.45	40.20	86	50,660	0.17%
2019/07/22	28	40.98	56	41.20	41.75	-28	50,543	-0.06%
2019/07/19	88	41.03	68	41.09	40.60	20	50,467	0.04%
2019/07/18	28	38.39	151	38.80	39.50	-123	49,616	-0.25%	大賣/鉅額交易
2019/07/17	88	37.47	25	37.75	37.15	63	48,002	0.13%
2019/07/16	3.1	37.32	11	37.43	36.85	-7.9	47,536	-0.02%
2019/07/15	13	36.74	17	37.13	37.20	-4	48,060	-0.01%
2019/07/12	35	37.41	1	36.75	36.70	34	48,068	0.07%
2019/07/11	22	37.00	62	37.17	37.50	-40	47,836	-0.08%
2019/07/10	26	35.98	39	36.11	35.80	-13	47,672	-0.03%
2019/07/09	63	35.91	39	35.62	35.30	24	47,496	0.05%
2019/07/08	18	37.01	9	37.02	37.15	9	47,678	0.02%
2019/07/05	18	37.38	12	37.52	37.45	6	48,388	0.01%
2019/07/04	13	37.24	17	37.60	37.30	-4	49,413	-0.01%
2019/07/03	43.1	37.33	36	37.13	37.20	7.1	50,337	0.01%
2019/07/02	25.1	38.64	18	38.64	38.50	7.1	51,725	0.01%
2019/07/01	5	38.41	61	38.56	38.75	-56	52,740	-0.11%
2019/06/28	16	36.04	3	35.85	35.25	13	52,305	0.02%
2019/06/27	26	35.63	30	35.39	35.50	-4	53,133	-0.01%
2019/06/26	3	34.05	69	34.48	34.50	-66	53,161	-0.12%
2019/06/25	6	34.06	0	0.00	34.00	6	53,193	0.01%
2019/06/24	12	34.23	3	34.20	34.60	9	53,604	0.02%
2019/06/21	38	35.16	12	34.75	34.55	26	54,627	0.05%
2019/06/20	47	35.46	21	35.50	35.40	26	54,301	0.05%
2019/06/19	9	33.88	104.8	33.55	34.75	-95.8	53,334	-0.18%	大賣/
2019/06/18	25.1	31.90	83	32.15	31.60	-57.9	52,857	-0.11%
2019/06/17	120	32.09	12	32.52	32.00	108	53,956	0.20%	大買/鉅額交易
2019/06/14	16	32.24	5	32.30	31.80	11	54,160	0.02%
2019/06/13	19	32.90	19	32.79	32.60	0	54,797	0.00%
2019/06/12	27	33.18	3	32.98	32.95	24	54,846	0.04%
2019/06/11	65	32.38	147	33.07	33.50	-82	54,597	-0.15%	大賣/
2019/06/10	15	29.77	36	30.24	31.00	-21	53,189	-0.04%
2019/06/06	11	28.48	15	28.63	28.65	-4	52,550	-0.01%
2019/06/05	79	30.37	13	29.80	28.70	66	52,461	0.13%
2019/06/04	17	29.37	12	29.44	29.45	5	52,060	0.01%
2019/06/03	11	29.23	5	28.86	28.70	6	52,433	0.01%
2019/05/31	15	29.11	27	29.55	29.95	-12	52,430	-0.02%
2019/05/30	7	28.86	7	29.15	28.60	0	52,743	0.00%
2019/05/29	5	27.81	9	27.98	28.65	-4	52,975	-0.01%
2019/05/28	2	28.15	4	28.48	28.00	-2	52,718	0.00%
2019/05/27	0	0.00	1	28.80	28.15	-1	52,957	0.00%
2019/05/24	13	28.30	7	28.58	28.00	6	52,971	0.01%
2019/05/23	18	28.45	4	28.28	28.30	14	52,209	0.03%
2019/05/22	9	31.01	8	31.24	30.45	1	51,339	0.00%
2019/05/21	7	30.87	8	30.71	31.15	-1	50,851	0.00%
2019/05/20	26	30.57	19	30.82	30.45	7	50,485	0.01%
2019/05/17	53	32.97	38	33.46	31.60	15	49,911	0.03%
2019/05/16	73	35.58	22	36.01	34.70	51	48,884	0.10%
2019/05/15	37	36.39	51	36.73	37.50	-14	48,004	-0.03%
2019/05/14	16.1	35.12	18	35.54	35.00	-1.9	47,407	0.00%
2019/05/13	15	35.55	49	35.55	35.80	-34	47,291	-0.07%
2019/05/10	31	34.52	37	34.79	34.40	-6	47,036	-0.01%
2019/05/09	62	34.22	25	34.53	33.80	37	46,479	0.08%
2019/05/08	37	35.47	40	35.42	35.60	-3	46,563	-0.01%
2019/05/07	2	34.35	55	34.68	34.55	-53	46,466	-0.11%
2019/05/06	38.1	32.49	5	32.93	33.05	33.1	46,278	0.07%
2019/05/03	6	35.30	40	34.87	34.80	-34	46,117	-0.07%
2019/05/02	74.1	34.43	57	34.36	34.40	17.1	46,079	0.04%
2019/04/30	20	34.00	47	33.80	34.45	-27	46,322	-0.06%
2019/04/29	10	33.13	22	33.78	32.50	-12	45,976	-0.03%
2019/04/26	70	36.39	2	36.10	36.05	68	45,347	0.15%
2019/04/25	10	37.37	5	37.67	37.95	5	44,961	0.01%
2019/04/24	26	37.15	65	37.76	37.95	-39	44,559	-0.09%
2019/04/23	6	36.58	14	36.46	36.25	-8	44,060	-0.02%
2019/04/22	18	37.54	2	38.15	37.60	16	44,178	0.04%
2019/04/19	68	38.05	33	38.07	37.60	35	44,972	0.08%
2019/04/18	7	37.72	2	38.23	37.00	5	44,786	0.01%
2019/04/17	23.1	38.15	38	37.82	37.55	-14.9	46,337	-0.03%
2019/04/16	23	38.38	46	38.16	37.25	-23	46,299	-0.05%
2019/04/15	10	36.76	5	37.06	37.10	5	46,543	0.01%
2019/04/12	17	36.72	28	37.23	36.70	-11	47,031	-0.02%
2019/04/11	34	36.30	124	36.40	36.25	-90	47,585	-0.19%	大賣/
2019/04/10	62	36.62	23	36.72	36.00	39	47,233	0.08%
2019/04/09	54	37.14	72	37.90	36.35	-18	46,493	-0.04%
2019/04/08	125	37.37	122	37.70	39.25	3	46,201	0.01%	大買/大賣/
2019/04/03	177	34.79	107	35.31	36.05	70	44,730	0.16%	大買/大賣/
2019/04/02	95	32.63	33	32.70	32.95	62	43,720	0.14%
2019/04/01	143	31.45	138	31.38	32.30	5	43,301	0.01%	大買/大賣/
2019/03/29	80.2	29.85	80	30.02	29.60	0.2	41,989	0.00%
2019/03/28	95	29.55	77	29.59	29.90	18	41,685	0.04%
2019/03/27	127	29.36	123	29.33	29.65	4	42,032	0.01%	大買/大賣/
2019/03/26	253.1	29.75	212	29.48	28.80	41.1	42,145	0.10%	大買/大賣/
2019/03/25	52	29.60	53	29.86	30.30	-1	41,759	0.00%
2019/03/22	9	29.69	30	29.77	29.85	-21	42,580	-0.05%
2019/03/21	28	29.96	24	29.95	30.15	4	43,142	0.01%
2019/03/20	32	28.92	84	29.79	29.20	-52	43,479	-0.12%
2019/03/19	38	28.07	5	28.12	27.80	33	43,091	0.08%
2019/03/18	47	27.14	113.4	27.53	28.45	-66.4	43,621	-0.15%	大賣/
2019/03/15	48	25.93	28	26.08	25.90	20	44,889	0.04%
2019/03/14	1	25.50	252	25.32	25.45	-251	45,411	-0.55%	大賣/鉅額交易
2019/03/13	7	24.92	2.4	24.96	24.90	4.6	45,916	0.01%
2019/03/12	0	0.00	23	24.82	24.80	-23	46,127	-0.05%
2019/03/11	86	24.74	4	24.60	24.40	82	46,637	0.18%
2019/03/08	14	24.79	22	24.88	24.90	-8	47,477	-0.02%
2019/03/07	54	25.27	69	25.37	25.25	-15	48,383	-0.03%
2019/03/06	18	24.83	22	24.79	24.65	-4	48,546	-0.01%
2019/03/05	180	25.19	63	24.91	24.60	117	48,447	0.24%	大買/鉅額交易
2019/03/04	29	25.38	112	25.29	26.25	-83	48,144	-0.17%	大賣/
2019/02/27	3	24.25	68	24.30	24.10	-65	47,438	-0.14%
2019/02/26	4	24.49	27	24.73	24.25	-23	47,534	-0.05%
2019/02/25	237	24.29	165	23.85	24.55	72	47,565	0.15%	大買/大賣/
2019/02/22	8	23.26	20	23.15	23.15	-12	47,565	-0.03%
2019/02/21	1	23.55	0	0.00	23.45	1	47,940	0.00%
2019/02/20	52	23.93	33	23.65	23.45	19	48,306	0.04%
2019/02/19	23	23.92	12	23.81	23.90	11	49,978	0.02%
2019/02/18	37	24.29	42	24.28	23.70	-5	51,142	-0.01%
2019/02/15	33	24.06	35	24.07	24.20	-2	51,091	0.00%
2019/02/14	72	24.26	12	24.40	24.20	60	51,262	0.12%
2019/02/13	28	24.05	256	24.15	24.10	-228	51,254	-0.44%	大賣/鉅額交易
2019/02/12	30	23.73	100	23.72	23.50	-70	50,880	-0.14%
2019/02/11	230	23.17	73	23.19	23.25	157	50,453	0.31%	大買/鉅額交易
2019/01/30	72	22.89	93	22.89	22.50	-21	50,157	-0.04%
2019/01/29	48	22.52	51	22.65	22.85	-3	49,844	-0.01%
2019/01/28	4	22.43	61	22.66	22.35	-57	49,256	-0.12%
2019/01/25	62	21.90	88	21.85	21.70	-26	48,865	-0.05%
2019/01/24	212	21.63	82	21.59	21.60	130	48,687	0.27%	大買/鉅額交易
2019/01/23	37	21.04	37	21.14	21.15	0	48,309	0.00%
2019/01/22	31	21.32	11	21.67	21.35	20	48,270	0.04%
2019/01/21	12	22.26	7	22.27	22.10	5	48,107	0.01%
2019/01/18	33	22.12	95	22.03	22.15	-62	47,932	-0.13%
2019/01/17	93	21.52	73	21.49	21.45	20	47,527	0.04%
2019/01/16	72	21.44	47	21.27	21.55	25	47,486	0.05%
2019/01/15	26	21.17	27	21.22	21.10	-1	47,224	0.00%
2019/01/14	35	20.85	32	20.94	21.05	3	47,003	0.01%
2019/01/11	133	21.25	126	21.33	21.20	7	46,587	0.02%	大買/大賣/
2019/01/10	15	22.25	48	22.01	22.10	-33	45,563	-0.07%
2019/01/09	113	22.79	242	22.44	22.05	-129	45,111	-0.29%	大買/大賣/鉅額交易
2019/01/08	78.2	24.41	16	24.44	24.45	62.2	43,553	0.14%
2019/01/07	45	24.76	68	24.68	24.10	-23	43,384	-0.05%
2019/01/04	59	23.77	43	24.34	23.90	16	42,886	0.04%
2019/01/03	164	23.97	91	24.04	24.20	73	42,612	0.17%	大買/
2019/01/02	129	22.80	68	22.92	23.10	61	42,096	0.14%	大買/
2018/12/28	32	22.53	28	22.63	22.30	4	41,712	0.01%
2018/12/27	126	22.82	83	22.47	23.20	43	41,775	0.10%	大買/
2018/12/26	35	21.86	2	21.70	21.20	33	40,818	0.08%
2018/12/25	40.2	22.38	60	22.46	22.05	-19.9	40,503	-0.05%
2018/12/24	49	23.21	20	23.02	23.45	29	40,305	0.07%
2018/12/22	8	22.63	7	22.60	22.60	1	40,166	0.00%
2018/12/21	33	22.79	33	22.65	22.90	0	40,995	0.00%
2018/12/20	43	22.82	61	22.52	22.95	-18	40,686	-0.04%
2018/12/19	16	23.00	32	23.14	22.25	-16	40,167	-0.04%
2018/12/18	31	22.62	13	22.71	23.10	18	40,020	0.04%
2018/12/17	54.2	22.37	56	22.57	22.45	-1.9	39,933	0.00%
2018/12/14	24	22.95	21	23.23	22.60	3	39,015	0.01%
2018/12/13	126	23.28	141	23.43	22.95	-15	38,567	-0.04%	大買/大賣/
2018/12/12	140	24.41	79	24.16	24.20	61	38,480	0.16%	大買/
2018/12/11	44	24.61	41	24.74	24.65	3	39,611	0.01%
2018/12/10	54	24.08	46	24.43	24.45	8	39,067	0.02%
2018/12/07	18	23.14	236	23.18	23.35	-218	37,090	-0.59%	大賣/鉅額交易
2018/12/06	233	22.22	208	21.65	21.25	25	36,201	0.07%	大買/大賣/
2018/12/05	64	22.29	51	22.29	22.90	13	35,368	0.04%
2018/12/04	17	22.70	74	22.87	22.55	-57	35,143	-0.16%
2018/12/03	11	22.51	9	22.72	22.75	2	34,558	0.01%
2018/11/30	72	21.54	152	21.42	21.15	-80	33,688	-0.24%	大賣/
2018/11/29	20	20.33	11	20.43	20.00	9	32,619	0.03%
2018/11/28	6	19.78	8	19.93	19.95	-2	32,253	-0.01%
2018/11/27	254	19.84	261	19.48	20.00	-7	32,012	-0.02%	大買/大賣/
2018/11/26	14	18.91	13	19.02	18.75	1	31,484	0.00%
2018/11/23	38	18.81	38	18.95	18.70	0	31,339	0.00%
2018/11/22	121	19.32	65	19.01	18.65	56	31,097	0.18%	大買/
2018/11/21	120	19.82	255	19.83	20.05	-135	30,694	-0.44%	大買/大賣/鉅額交易
2018/11/20	51	19.66	67	19.84	19.95	-16	30,241	-0.05%
2018/11/19	34	19.82	14	19.85	19.80	20	30,093	0.07%
2018/11/16	153	19.68	60	19.66	19.65	93	30,298	0.31%	大買/
2018/11/15	71	17.68	75	17.86	18.70	-4	28,350	-0.01%
2018/11/14	23	16.85	23	16.97	17.00	0	26,927	0.00%
2018/11/13	52	16.12	52	16.20	16.85	0	26,700	0.00%
2018/11/12	3	16.87	3	17.00	16.70	0	26,521	0.00%
2018/11/09	0	0.00	3	16.15	16.15	-3	26,558	-0.01%
2018/11/08	2	16.20	2	16.30	15.80	0	26,801	0.00%
2018/11/07	27	15.97	27	15.88	16.10	0	27,035	0.00%
2018/11/06	140	15.86	140	15.58	15.45	0	27,593	0.00%	大買/大賣/
2018/11/05	40	15.65	40	15.72	16.00	0	27,724	0.00%
2018/11/02	22	15.68	22	15.78	15.60	0	28,102	0.00%
2018/11/01	155	15.45	155	15.39	15.60	0	27,894	0.00%	大買/大賣/
2018/10/31	130	15.17	130	15.21	15.05	0	27,747	0.00%	大買/大賣/
2018/10/30	208	14.52	206	14.60	14.65	2	27,564	0.01%	大買/大賣/
2018/10/29	152	15.25	150	14.78	14.60	2	27,263	0.01%	大買/大賣/
2018/10/26	16	16.03	16	16.16	15.90	0	26,957	0.00%
2018/10/25	102	15.82	101	15.94	16.00	1	26,810	0.00%	大買/大賣/
2018/10/24	1	16.15	3	16.27	16.45	-2	26,656	-0.01%
2018/10/23	0	0.00	2	16.20	16.00	-2	26,467	-0.01%
2018/10/22	4	15.99	2	16.10	16.35	2	26,571	0.01%
2018/10/19	64	16.02	62	16.15	16.20	2	26,532	0.01%
2018/10/18	15	16.17	15	16.30	16.60	0	26,337	0.00%
2018/10/17	12	16.20	32	16.23	16.05	-20	26,163	-0.08%
2018/10/16	24	16.13	24	16.21	15.85	0	25,958	0.00%
2018/10/15	6	16.16	5	16.30	16.30	1	25,623	0.00%
2018/10/12	8	16.03	9	16.16	16.45	-1	25,490	0.00%
2018/10/11	13	15.83	14	15.94	15.80	-1	25,153	0.00%
2018/10/09	349	18.37	230	18.08	17.55	119	24,461	0.49%	大買/大賣/鉅額交易
2018/10/08	57	18.84	62	18.90	19.20	-5	23,636	-0.02%
2018/10/05	134	18.92	134	18.71	18.65	0	23,400	0.00%	大買/大賣/
2018/10/04	60	19.22	74	19.30	19.15	-14	22,736	-0.06%
2018/10/03	15	19.62	18	19.69	19.50	-3	22,549	-0.01%
2018/10/02	175	19.57	163	19.68	19.55	12	22,337	0.05%	大買/大賣/
2018/10/01	4	19.98	3	20.08	20.15	1	21,979	0.00%
2018/09/28	49	20.15	54	20.26	20.05	-5	21,947	-0.02%
2018/09/27	1	19.95	6	20.03	19.55	-5	21,033	-0.02%
2018/09/26	5	20.04	32	20.05	20.00	-27	20,762	-0.13%
2018/09/25	17	20.01	17	19.78	20.30	0	20,528	0.00%
2018/09/21	164	19.01	133	19.05	19.10	31	19,851	0.16%	大買/大賣/
2018/09/20	0	0.00	24	19.78	19.75	-24	18,981	-0.13%
2018/09/19	24	20.09	4	20.15	19.70	20	18,655	0.11%
2018/09/18	72	20.12	29	20.15	19.85	43	18,040	0.24%
2018/09/17	42	19.76	64	19.98	20.05	-22	17,160	-0.13%
2018/09/14	4	18.50	8	18.70	19.00	-4	14,851	-0.03%
2018/09/13	4	18.24	12	18.38	18.15	-8	14,092	-0.06%
2018/09/12	7	18.06	8	18.01	18.15	-1	13,716	-0.01%
2018/09/10	55	16.93	52	17.07	16.90	3	13,926	0.02%
2018/09/07	0	0.00	11	17.55	17.60	-11	15,843	-0.07%
2018/09/06	5	18.20	1	18.35	18.00	4	16,187	0.02%
2018/09/05	5	18.22	101	18.30	18.20	-96	16,433	-0.58%	大賣/
2018/09/04	6	18.07	8	18.37	18.10	-2	16,252	-0.01%
2018/09/03	1	18.10	1	17.90	17.75	0	15,655	0.00%
2018/08/31	1	17.50	0	0.00	17.60	1	15,537	0.01%
2018/08/29	52	17.90	1	17.90	17.85	51	15,551	0.33%
2018/08/28	1	18.25	1	18.20	18.00	0	15,641	0.00%
2018/08/27	12	18.22	1	18.25	17.95	11	15,741	0.07%
2018/08/24	1	17.65	0	0.00	18.00	1	15,638	0.01%
2018/08/23	28	17.83	63	17.92	18.20	-35	15,332	-0.23%
2018/08/22	1	17.20	1	17.10	17.20	0	14,617	0.00%
2018/08/21	12	17.10	12	17.20	17.15	0	14,688	0.00%
2018/08/20	6	17.13	3	16.98	17.00	3	14,688	0.02%
2018/08/17	3	18.07	4	17.79	17.60	-1	14,521	-0.01%
2018/08/16	1	17.90	3	17.65	17.85	-2	14,172	-0.01%
2018/08/15	26	17.37	19	17.51	17.25	7	13,676	0.05%
2018/08/14	35	17.32	25	17.37	17.40	10	13,305	0.08%
2018/08/13	11	17.17	15	17.33	17.10	-4	13,070	-0.03%
2018/08/10	3	16.73	0	0.00	16.65	3	12,408	0.02%
2018/08/09	4	16.95	50	16.70	17.00	-46	12,170	-0.38%
2018/08/07	1	16.20	1	16.20	16.20	0	12,010	0.00%
2018/08/02	1	16.00	0	0.00	15.95	1	12,278	0.01%
2018/07/31	41	16.37	1	16.40	16.25	40	12,376	0.32%
2018/07/30	0	0.00	15	16.30	16.40	-15	12,401	-0.12%
2018/07/27	6	16.44	3	16.50	16.70	3	12,434	0.02%
2018/07/26	10	16.35	0	0.00	16.35	10	12,468	0.08%
2018/07/24	0	0.00	11	16.45	16.50	-11	12,665	-0.09%
2018/07/23	0	0.00	1	16.40	16.40	-1	12,732	-0.01%
2018/07/20	0	0.00	2	16.40	16.40	-2	12,842	-0.02%
2018/07/18	13	16.28	12	16.38	16.35	1	13,360	0.01%
2018/07/11	3	15.85	0	0.00	15.90	3	13,831	0.02%
2018/07/10	5	15.90	9	16.01	15.95	-4	13,873	-0.03%
2018/07/09	2	15.55	2	15.65	15.50	0	13,935	0.00%
2018/07/06	274	15.78	256	15.57	15.40	18	14,054	0.13%	大買/大賣/
2018/07/05	70	15.99	90	16.06	16.15	-20	13,880	-0.14%
2018/07/04	31	15.70	31	15.83	15.85	0	13,881	0.00%
2018/07/03	32	16.08	32	16.03	15.80	0	13,830	0.00%
2018/06/29	10	16.30	0	0.00	16.30	10	13,797	0.07%
2018/06/28	15	16.10	15	16.25	16.10	0	13,784	0.00%
2018/06/27	0	0.00	30	16.30	16.20	-30	13,772	-0.22%
2018/06/26	2	16.28	0	0.00	16.40	2	13,846	0.01%
2018/06/25	12	16.92	0	0.00	16.90	12	13,926	0.09%
2018/06/22	1	17.00	0	0.00	16.90	1	14,169	0.01%
2018/06/20	2	17.30	2	17.40	17.20	0	14,345	0.00%
2018/06/19	17	17.75	5	17.74	17.40	12	14,405	0.08%
2018/06/15	57	18.60	24	18.84	17.70	33	14,212	0.23%
2018/06/14	8	17.60	11	17.53	17.70	-3	12,301	-0.02%
2018/06/13	21	17.28	0	0.00	17.15	21	12,135	0.17%
2018/06/12	4	17.05	0	0.00	17.05	4	11,916	0.03%
2018/06/11	1	17.10	2	17.23	17.10	-1	12,169	-0.01%
2018/06/07	7	17.19	1	17.20	17.10	6	12,593	0.05%
2018/06/06	1	17.35	1	17.30	17.25	0	12,775	0.00%
2018/06/05	3	17.28	5	17.38	17.25	-2	12,917	-0.02%
2018/06/04	3	17.30	6	17.38	17.60	-3	13,377	-0.02%
2018/06/01	0	0.00	6	16.80	16.80	-6	13,253	-0.05%
2018/05/31	3	17.10	0	0.00	16.80	3	13,361	0.02%
2018/05/30	10	16.88	8	16.94	16.80	2	13,572	0.01%
2018/05/29	1	17.05	0	0.00	17.05	1	13,743	0.01%
2018/05/25	0	0.00	0.7	17.20	17.20	-0.7	14,339	-0.01%
2018/05/23	1	17.40	0	0.00	17.40	1	15,030	0.01%
2018/05/22	46	17.65	11	17.71	17.50	35	15,826	0.22%
2018/05/21	95	17.64	89	17.50	17.65	6	16,406	0.04%
2018/05/18	1	17.10	0	0.00	17.05	1	16,817	0.01%
2018/05/16	12	17.45	17	17.52	17.50	-5	17,687	-0.03%
2018/05/15	180	17.44	197	17.51	17.35	-17	18,190	-0.09%	大買/大賣/
2018/05/14	6	17.32	6	17.43	17.15	0	19,184	0.00%
2018/05/11	9	17.37	9	17.51	17.15	0	19,930	0.00%
2018/05/10	156	17.37	156	17.44	17.35	0	20,996	0.00%	大買/大賣/
2018/05/09	12	17.29	12	17.39	17.15	0	21,965	0.00%
2018/05/08	20	17.09	50	17.15	17.20	-30	24,181	-0.12%
2018/05/07	20	16.95	20	17.12	16.85	0	25,602	0.00%
2018/05/04	18	17.04	17	17.06	16.75	1	27,077	0.00%
2018/05/03	90	17.26	70	17.29	17.25	20	28,152	0.07%
2018/05/02	47	17.01	37	17.11	17.05	10	29,687	0.03%
2018/04/30	23	16.90	23	17.06	16.80	0	29,843	0.00%
2018/04/27	44	16.52	39	16.68	16.50	5	30,038	0.02%
2018/04/26	43	17.04	43	17.16	16.60	0	30,253	0.00%
2018/04/25	272	16.35	269	16.43	16.80	3	30,650	0.01%	大買/大賣/
2018/04/24	117	17.27	112	17.34	16.90	5	30,719	0.02%	大買/大賣/
2018/04/23	15	18.13	15	18.05	17.95	0	31,375	0.00%
2018/04/20	124	18.18	125	18.32	18.25	-1	31,439	0.00%	大買/大賣/
2018/04/19	20	18.28	77	18.36	18.20	-57	31,528	-0.18%
2018/04/18	2	18.33	0	0.00	18.05	2	31,638	0.01%
2018/04/17	60	18.13	4	18.46	18.05	56	31,653	0.18%
2018/04/16	27	18.44	23	18.56	18.35	4	31,826	0.01%
2018/04/13	22	18.47	95	18.72	18.75	-73	32,570	-0.22%
2018/04/12	74	18.65	95	18.55	18.65	-21	32,799	-0.06%
2018/04/11	47	18.19	25	18.21	18.00	22	32,798	0.07%
2018/04/10	4	18.26	4	18.33	18.10	0	32,831	0.00%
2018/04/09	31	18.28	75	18.20	18.15	-44	32,971	-0.13%
2018/04/03	16	18.48	15	18.58	18.55	1	33,070	0.00%
2018/04/02	9	18.94	11	18.99	18.75	-2	33,166	-0.01%
2018/03/31	5	18.99	5	19.04	18.85	0	33,427	0.00%
2018/03/30	13	18.88	12	19.02	18.85	1	33,583	0.00%
2018/03/29	153	18.98	150	18.85	18.85	3	33,733	0.01%	大買/大賣/
2018/03/28	146	19.36	73	19.31	19.20	73	33,833	0.22%	大買/
2018/03/27	35	19.42	240	19.19	19.65	-205	33,767	-0.61%	大賣/鉅額交易
2018/03/26	3	18.93	1	19.00	18.90	2	33,654	0.01%
2018/03/23	121	18.58	63	18.68	18.70	58	33,972	0.17%	大買/
2018/03/22	84	19.62	95	19.89	19.20	-11	34,072	-0.03%
2018/03/21	2	20.10	2	19.90	19.95	0	34,411	0.00%
2018/03/20	25	20.12	5	20.10	20.05	20	34,540	0.06%
2018/03/19	42	19.95	42	20.08	19.80	0	34,878	0.00%
2018/03/16	88	20.01	67	20.09	19.75	21	35,823	0.06%
2018/03/15	247	20.13	222	20.24	20.05	25	36,500	0.07%	大買/大賣/
2018/03/14	87	19.92	87	20.04	19.85	0	36,260	0.00%
2018/03/13	293	20.15	293	20.19	20.15	0	36,428	0.00%	大買/大賣/
2018/03/12	180	19.84	161	19.97	19.85	19	36,767	0.05%	大買/大賣/
2018/03/09	65	19.69	73	19.82	19.55	-8	36,757	-0.02%
2018/03/08	373	19.79	370	19.61	19.80	3	36,560	0.01%	大買/大賣/
2018/03/07	100	19.10	114	19.19	19.10	-14	35,992	-0.04%	大賣/
2018/03/06	100	19.13	150	19.25	19.25	-50	35,838	-0.14%	大賣/
2018/03/05	141	19.30	313	19.28	18.80	-172	35,853	-0.48%	大買/大賣/鉅額交易
2018/03/02	28	19.56	58	19.74	19.55	-30	35,579	-0.08%
2018/03/01	99	20.30	96	20.43	20.15	3	35,353	0.01%
2018/02/27	28	19.91	17	20.05	20.20	11	34,992	0.03%
2018/02/26	17	20.27	19	20.42	19.90	-2	34,738	-0.01%
2018/02/23	216	20.47	61	20.88	20.20	155	34,638	0.45%	大買/鉅額交易
2018/02/22	464	20.57	458	20.26	20.60	6	34,304	0.02%	大買/大賣/
2018/02/21	467	19.81	458	19.41	19.90	9	33,667	0.03%	大買/大賣/
2018/02/12	326	19.25	316	19.46	18.50	10	33,096	0.03%	大買/大賣/
2018/02/09	209	18.08	207	18.19	19.00	2	32,711	0.01%	大買/大賣/
2018/02/08	160	19.08	169	19.25	18.70	-9	32,221	-0.03%	大買/大賣/
2018/02/07	75	19.40	13	19.43	19.35	62	31,995	0.19%
2018/02/06	315	19.72	329	19.76	19.05	-14	31,452	-0.04%	大買/大賣/
2018/02/05	32	20.32	12	20.57	21.00	20	30,419	0.07%
2018/02/02	109	21.02	94	21.16	20.90	15	29,702	0.05%	大買/
2018/02/01	419	21.22	437	21.38	21.10	-18	28,889	-0.06%	大買/大賣/
2018/01/31	419	20.72	431	20.51	21.20	-12	28,550	-0.04%	大買/大賣/
2018/01/30	350	19.99	306	20.21	19.60	44	26,485	0.17%	大買/大賣/
2018/01/29	422	19.36	420	19.04	19.80	2	25,279	0.01%	大買/大賣/
2018/01/26	107	18.92	124	19.06	18.55	-17	24,190	-0.07%	大買/大賣/
2018/01/25	277	18.18	545	18.32	18.60	-268	23,074	-1.16%	大買/大賣/鉅額交易
2018/01/24	186	17.38	39	17.43	17.30	147	21,455	0.69%	大買/鉅額交易
2018/01/23	56	17.51	56	17.48	17.70	0	21,151	0.00%
2018/01/22	87	17.64	138	17.33	17.15	-51	20,782	-0.25%	大賣/
2018/01/19	209	17.97	247	18.06	17.85	-38	20,467	-0.19%	大買/大賣/
2018/01/18	222	18.02	189	17.89	17.85	33	19,948	0.17%	大買/大賣/
2018/01/17	135	17.91	207	18.06	17.90	-72	19,607	-0.37%	大買/大賣/
2018/01/16	16	17.27	17	17.37	17.55	-1	18,760	-0.01%
2018/01/15	13	17.39	74	17.56	17.10	-61	18,568	-0.33%
2018/01/12	26	17.51	32	17.59	17.50	-6	18,286	-0.03%
2018/01/11	29	17.14	92	17.13	17.30	-63	17,938	-0.35%
2018/01/10	156	16.99	33	17.04	16.85	123	17,791	0.69%	大買/鉅額交易
2018/01/09	200	17.45	196	17.53	17.30	4	17,540	0.02%	大買/大賣/
2018/01/08	24	16.98	64	17.13	17.15	-40	16,729	-0.24%
2018/01/04	2	16.55	2	16.65	16.65	0	16,125	0.00%
2018/01/03	20	16.68	45	16.66	16.60	-25	16,023	-0.16%
2018/01/02	35	16.72	12	16.63	16.80	23	15,821	0.15%

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－19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－22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－23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

玉山-士林券商分點個股進出
玉山-士林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

玉山-士林 券商分點個股進出 玉山-士林 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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析