欣興 (3037)-國泰-忠孝券商分點個股進出

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
187.0
漲跌
▲17.0
漲幅
+10.00%
成交量
21,533張
產業
上市電子零組件類股
2743人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/24	10	184.25	36.1	185.62	187.00	-26.1	17,703	-0.15%
2024/04/23	2	170.49	2	170.50	170.00	0	17,511	0.00%
2024/04/22	9.3	168.47	3	168.83	167.50	6.3	17,483	0.04%
2024/04/19	10.3	173.33	13.4	172.78	170.00	-3	17,462	-0.02%
2024/04/18	0.1	177.00	1.1	178.08	178.50	-1	17,256	-0.01%
2024/04/17	10.4	175.54	12.1	176.45	179.00	-1.8	17,275	-0.01%
2024/04/16	17.9	177.75	11.8	177.30	177.00	6.1	17,189	0.04%
2024/04/15	30.4	183.90	5	184.40	182.50	25.4	17,092	0.15%
2024/04/12	13.1	189.85	8.5	193.44	194.00	4.6	16,828	0.03%
2024/04/11	1.2	190.05	2.1	192.49	192.50	-1	16,964	-0.01%
2024/04/10	17.1	192.29	7	192.71	191.50	10.1	17,078	0.06%
2024/04/09	24.2	195.60	20.3	194.61	193.50	3.9	17,147	0.02%
2024/04/08	25.3	198.37	26.1	198.27	199.00	-0.7	17,073	0.00%
2024/04/03	1.3	192.26	0.1	193.50	192.00	1.2	16,814	0.01%
2024/04/02	20.2	193.77	3.2	194.13	193.50	17	16,766	0.10%
2024/04/01	4.6	195.69	10.1	197.22	193.00	-5.5	16,727	-0.03%
2024/03/29	0	193.00	11.2	192.45	191.00	-11.2	16,622	-0.07%
2024/03/28	1.2	190.42	2	190.98	190.00	-0.8	16,502	0.00%
2024/03/27	5	189.60	16.3	189.92	191.50	-11.3	16,503	-0.07%
2024/03/26	57.4	195.99	17.7	194.20	190.00	39.7	16,579	0.24%
2024/03/25	24.6	197.46	42.4	197.24	198.00	-17.7	16,372	-0.11%
2024/03/22	12	197.50	46.9	198.50	200.00	-34.9	16,352	-0.21%
2024/03/21	17.2	200.21	27.7	200.51	200.00	-10.5	16,283	-0.06%
2024/03/20	9.3	196.42	20.3	196.06	196.50	-11	16,104	-0.07%
2024/03/19	35.1	191.79	54.3	192.71	192.50	-19.1	15,743	-0.12%
2024/03/18	11.1	182.43	49.8	183.41	187.00	-38.7	15,167	-0.26%
2024/03/15	10.6	173.88	12	173.50	172.00	-1.4	14,782	-0.01%
2024/03/14	3.1	178.97	5.1	178.97	177.50	-2	14,960	-0.01%
2024/03/13	16.2	177.91	3	180.00	177.50	13.2	14,974	0.09%
2024/03/12	6.7	181.50	7.3	181.49	182.00	-0.7	14,884	0.00%
2024/03/11	7.3	176.40	13.3	176.88	177.00	-6	14,746	-0.04%
2024/03/08	6.4	174.22	6.2	174.11	173.50	0.2	14,819	0.00%
2024/03/07	4.4	174.22	4.9	174.99	172.50	-0.5	14,725	0.00%
2024/03/06	7.2	174.10	0.9	174.38	174.00	6.3	14,683	0.04%
2024/03/05	11.5	179.51	2.3	179.18	178.00	9.2	14,731	0.06%
2024/03/04	1.2	181.44	5	181.20	180.50	-3.8	14,948	-0.03%
2024/03/01	2.5	178.40	0	179.00	178.00	2.5	15,050	0.02%
2024/02/29	13.7	174.87	20.7	175.17	179.50	-7	14,991	-0.05%
2024/02/27	53.1	182.56	26.4	178.11	179.00	26.8	14,636	0.18%
2024/02/26	19.2	193.36	71	194.62	196.00	-51.8	13,782	-0.38%
2024/02/23	24	189.28	15	188.57	188.00	9	13,574	0.07%
2024/02/22	6.7	188.83	14.1	187.71	189.00	-7.4	13,899	-0.05%
2024/02/21	9.3	189.71	6.2	189.90	189.50	3.1	13,926	0.02%
2024/02/20	23.5	190.31	20.5	190.52	190.50	3	13,945	0.02%
2024/02/19	9.1	191.28	42.7	190.91	192.50	-33.6	13,727	-0.24%
2024/02/16	3.1	181.49	24.2	181.10	182.00	-21.1	13,206	-0.16%
2024/02/15	14.1	178.33	12.8	180.47	180.50	1.3	13,208	0.01%
2024/02/05	4.3	176.41	3	176.50	176.50	1.3	13,201	0.01%
2024/02/02	1.1	178.95	15.5	179.31	180.00	-14.4	13,273	-0.11%
2024/02/01	2.1	176.49	2	176.24	177.50	0	13,239	0.00%
2024/01/31	7.2	176.56	1	176.00	176.00	6.2	13,263	0.05%
2024/01/30	6.2	178.15	1.3	179.71	178.00	4.9	13,303	0.04%
2024/01/29	11.1	175.55	29.8	176.06	178.00	-18.7	13,226	-0.14%
2024/01/26	21.2	172.72	2	173.00	171.50	19.2	13,187	0.15%
2024/01/25	15.2	175.91	36.4	174.99	175.50	-21.3	13,195	-0.16%
2024/01/24	15	170.24	4	171.38	169.50	11	12,861	0.09%
2024/01/23	10.1	172.80	3.1	174.40	174.50	7	12,765	0.05%
2024/01/22	26.3	173.39	14.4	173.93	175.00	11.9	12,782	0.09%
2024/01/19	12.2	166.43	25.1	165.84	169.50	-12.9	12,792	-0.10%
2024/01/18	5.2	157.48	0	157.00	157.00	5.2	12,858	0.04%
2024/01/17	9	159.61	0	161.00	158.50	9	12,936	0.07%
2024/01/16	0.5	162.50	4	161.75	162.00	-3.5	13,170	-0.03%
2024/01/15	3	159.00	0	0.00	159.50	3	13,188	0.02%
2024/01/12	3	159.17	1.2	161.30	159.00	1.9	13,212	0.01%
2024/01/11	3.2	160.88	0	162.00	160.50	3.2	13,277	0.02%
2024/01/10	1	161.50	0	0.00	162.50	1	13,469	0.01%
2024/01/09	2.1	164.01	1	165.50	162.50	1.1	13,506	0.01%
2024/01/08	4.5	162.39	2	162.00	161.00	2.5	13,686	0.02%
2024/01/05	5.5	162.99	0.3	162.50	160.00	5.2	13,824	0.04%
2024/01/04	13.7	165.77	9	165.67	164.50	4.7	13,724	0.03%
2024/01/03	5.5	169.15	1.3	169.58	170.00	4.2	13,823	0.03%
2024/01/02	5.1	174.37	1	172.50	173.00	4.1	13,782	0.03%
2023/12/29	0	175.42	0.5	175.50	176.00	-0.5	13,827	0.00%
2023/12/28	5.2	175.71	0	176.50	175.50	5.2	13,892	0.04%
2023/12/27	0.2	178.02	2.1	178.24	178.00	-1.9	13,959	-0.01%
2023/12/26	2	177.25	8	177.38	177.50	-6	14,136	-0.04%
2023/12/25	3	175.50	4	176.38	175.00	-1	14,217	-0.01%
2023/12/22	5.7	175.96	0	0.00	175.00	5.7	14,389	0.04%
2023/12/21	6.4	179.11	15.7	174.46	179.00	-9.3	14,380	-0.06%
2023/12/20	4.8	174.08	5.9	173.92	173.00	-1.1	14,324	-0.01%
2023/12/19	2.3	175.22	2	176.23	174.50	0.2	14,450	0.00%
2023/12/18	16.3	177.42	1.1	177.97	176.00	15.2	14,520	0.10%
2023/12/15	4.1	181.10	10.1	181.77	182.00	-6	14,636	-0.04%
2023/12/14	2	179.00	33.1	179.79	180.50	-31.1	14,685	-0.21%
2023/12/13	2.2	176.27	4	176.63	177.00	-1.8	14,720	-0.01%
2023/12/12	10.2	177.80	10	178.30	176.00	0.2	15,164	0.00%
2023/12/11	13.1	178.34	16.3	179.78	178.00	-3.2	15,193	-0.02%
2023/12/08	23.3	173.31	36.3	173.75	174.50	-13	14,950	-0.09%
2023/12/07	5.9	169.77	3.4	170.53	168.50	2.5	15,016	0.02%
2023/12/06	19.1	171.39	11.3	170.81	170.00	7.9	15,083	0.05%
2023/12/05	12.2	172.71	3	173.33	171.50	9.2	15,110	0.06%
2023/12/04	10.1	174.61	18	175.97	177.00	-7.9	14,993	-0.05%
2023/12/01	5.2	175.53	2.1	176.52	176.00	3.1	14,991	0.02%
2023/11/30	2.4	175.40	10.2	175.38	177.00	-7.8	14,954	-0.05%
2023/11/29	7.1	174.21	38	174.22	175.00	-31	14,807	-0.21%
2023/11/28	3.5	170.28	23.1	170.24	170.00	-19.6	14,628	-0.13%
2023/11/27	6.6	165.69	4	165.50	164.50	2.6	14,593	0.02%
2023/11/24	12.1	167.22	12	167.46	167.00	0.1	14,773	0.00%
2023/11/23	9.8	168.58	6.1	168.66	168.00	3.6	15,109	0.02%
2023/11/22	30.1	169.59	12.9	170.67	171.00	17.3	15,101	0.11%
2023/11/21	25.4	166.46	42.2	167.41	168.50	-16.8	15,184	-0.11%
2023/11/20	15.2	161.38	8	160.44	160.00	7.2	15,423	0.05%
2023/11/17	8	158.00	20.3	157.66	159.00	-12.3	15,336	-0.08%
2023/11/16	3.5	154.43	5.1	155.70	155.00	-1.6	15,363	-0.01%
2023/11/15	8	155.00	3.2	155.25	154.50	4.8	15,352	0.03%
2023/11/14	9.9	153.94	2	153.50	153.00	7.9	15,321	0.05%
2023/11/13	14.1	155.32	11.1	156.45	156.00	3	15,446	0.02%
2023/11/10	13.2	151.30	1	151.50	151.00	12.2	15,571	0.08%
2023/11/09	0.1	154.15	0	0.00	154.50	0.1	15,603	0.00%
2023/11/08	3.2	153.88	5	154.60	154.50	-1.8	15,739	-0.01%
2023/11/07	5.2	155.09	2	154.50	153.50	3.2	15,824	0.02%
2023/11/06	4.3	158.11	11.5	157.14	158.00	-7.2	16,019	-0.04%
2023/11/03	10.1	154.30	9.4	154.28	155.50	0.7	16,388	0.00%
2023/11/02	1.1	148.63	5	149.90	151.00	-3.9	16,370	-0.02%
2023/11/01	2.2	144.66	2	144.75	144.50	0.2	16,377	0.00%
2023/10/31	8.6	145.41	8.3	145.49	143.00	0.3	16,639	0.00%
2023/10/30	5.1	146.29	8	146.94	145.50	-2.9	17,143	-0.02%
2023/10/27	12.9	148.94	31	150.13	147.00	-18.1	17,194	-0.11%
2023/10/26	17.2	150.53	3	150.80	149.00	14.2	17,353	0.08%
2023/10/25	12.3	158.53	3.3	160.53	157.00	9	17,380	0.05%
2023/10/24	14.2	154.76	29.4	155.00	157.00	-15.2	17,972	-0.08%
2023/10/23	3.9	159.59	1.1	161.77	158.50	2.8	18,580	0.02%
2023/10/20	4	157.87	1.5	159.78	161.00	2.5	19,659	0.01%
2023/10/19	4.3	157.78	5	159.50	160.00	-0.8	20,246	0.00%
2023/10/18	10.6	161.13	0	0.00	160.00	10.6	20,714	0.05%
2023/10/17	9.1	167.78	4	168.38	166.50	5.1	21,177	0.02%
2023/10/16	28.7	164.33	54.4	164.50	164.50	-25.7	22,565	-0.11%
2023/10/13	11.4	169.77	2	169.51	169.00	9.3	23,739	0.04%
2023/10/12	2	171.75	4.1	171.39	171.50	-2.1	24,128	-0.01%
2023/10/11	8	173.06	12	174.42	171.50	-4	24,906	-0.02%
2023/10/06	8.4	172.01	2.1	172.00	172.50	6.3	25,550	0.02%
2023/10/05	13.2	173.23	14.8	172.71	172.50	-1.7	25,793	-0.01%
2023/10/04	13	172.85	3	173.67	174.00	10	25,809	0.04%
2023/10/03	12.2	177.53	15.1	177.60	175.50	-2.9	25,840	-0.01%
2023/10/02	4	178.87	21.3	178.73	178.50	-17.3	26,042	-0.07%
2023/09/28	64.1	174.97	2.3	174.41	173.50	61.8	26,337	0.23%
2023/09/27	6.6	173.31	3	174.33	173.50	3.6	26,484	0.01%
2023/09/26	2.3	177.80	2.2	177.45	176.00	0.1	26,457	0.00%
2023/09/25	19.2	178.27	0	178.50	178.50	19.2	26,596	0.07%
2023/09/22	14.2	176.09	12.4	177.70	181.00	1.8	26,579	0.01%
2023/09/21	5.7	180.26	3	181.33	180.50	2.7	26,499	0.01%
2023/09/20	17.3	185.84	10	184.90	183.50	7.3	26,558	0.03%
2023/09/19	9.3	187.98	20.9	188.57	188.50	-11.6	26,571	-0.04%
2023/09/18	20.1	186.87	13	186.92	184.50	7.1	26,467	0.03%
2023/09/15	24.2	189.48	33.6	190.25	190.50	-9.5	26,386	-0.04%
2023/09/14	24	186.29	32.1	186.03	186.00	-8.1	26,171	-0.03%
2023/09/13	10.4	184.12	9	183.95	181.50	1.4	26,200	0.01%
2023/09/12	9	183.11	13.2	184.24	185.00	-4.2	26,428	-0.02%
2023/09/11	9.1	181.11	14	182.39	179.50	-4.9	26,684	-0.02%
2023/09/08	6.1	181.90	12	182.08	181.00	-5.9	26,828	-0.02%
2023/09/07	6	184.92	7	185.43	184.50	-1	27,295	0.00%
2023/09/06	8.1	186.25	10.1	185.40	187.00	-2	27,500	-0.01%
2023/09/05	8	184.19	6.1	185.91	186.50	1.9	27,786	0.01%
2023/09/04	4	182.50	7.1	184.22	185.00	-3.1	28,511	-0.01%
2023/09/01	17.4	183.07	3	183.00	182.00	14.4	28,870	0.05%
2023/08/31	9	184.61	6.7	184.80	185.50	2.3	29,026	0.01%
2023/08/30	22.4	185.06	15.2	185.76	184.00	7.2	29,139	0.02%
2023/08/29	28.1	182.77	30.6	183.23	184.00	-2.6	29,237	-0.01%
2023/08/28	9.5	178.52	6	177.75	176.00	3.5	29,112	0.01%
2023/08/25	16.5	180.64	0.9	184.53	179.50	15.7	29,448	0.05%
2023/08/24	13.5	184.79	41.2	186.18	189.00	-27.7	29,388	-0.09%
2023/08/23	9.9	176.20	4	176.25	177.00	5.9	29,334	0.02%
2023/08/22	12.6	174.37	11	172.18	176.00	1.6	30,062	0.01%
2023/08/21	16.2	173.44	5	174.10	172.50	11.2	31,063	0.04%
2023/08/18	6.2	177.34	6	176.42	174.50	0.2	31,230	0.00%
2023/08/17	6.1	177.52	7	179.79	180.50	-1	31,514	0.00%
2023/08/16	15.1	178.60	9.9	177.85	178.00	5.2	31,889	0.02%
2023/08/15	3.2	176.03	6.8	175.88	175.50	-3.6	31,957	-0.01%
2023/08/14	10.9	169.00	6.3	171.42	170.50	4.6	32,426	0.01%
2023/08/11	10.1	176.51	6.6	176.40	174.50	3.5	32,885	0.01%
2023/08/10	11	178.50	13.1	177.42	177.00	-2.1	33,081	-0.01%
2023/08/09	20.5	184.44	15.9	185.08	184.00	4.7	33,007	0.01%
2023/08/08	18.6	179.56	11.1	179.23	178.50	7.5	32,919	0.02%
2023/08/07	1.2	178.29	6.5	180.61	182.00	-5.4	33,012	-0.02%
2023/08/04	32	176.58	12.6	175.88	177.50	19.4	33,076	0.06%
2023/08/02	31.8	181.63	17	181.76	180.00	14.8	33,196	0.04%
2023/08/01	17.1	186.01	12.1	186.34	186.00	5	33,560	0.01%
2023/07/31	18.5	186.66	29.3	188.72	184.50	-10.7	33,969	-0.03%
2023/07/28	18.9	190.38	22	190.43	191.00	-3.1	33,919	-0.01%
2023/07/27	60.3	192.00	31.7	191.98	190.50	28.6	33,959	0.08%
2023/07/26	48.1	199.32	46	201.38	197.50	2	33,805	0.01%
2023/07/25	88.7	202.34	54.7	201.53	195.50	34	33,790	0.10%
2023/07/24	23.2	197.37	29.3	198.41	199.50	-6.2	32,927	-0.02%
2023/07/21	21.2	190.92	12	191.08	190.50	9.2	32,768	0.03%
2023/07/20	56.4	200.98	29.2	199.13	196.50	27.2	32,526	0.08%
2023/07/19	447.5	202.46	414.4	202.43	203.00	33.1	32,017	0.10%	大買/大賣/
2023/07/18	28.8	188.43	69	194.02	200.00	-40.2	30,787	-0.13%
2023/07/17	43.8	185.69	19.1	183.82	182.00	24.6	29,625	0.08%
2023/07/14	27.6	185.32	57.5	186.37	187.00	-29.8	29,371	-0.10%
2023/07/13	31.7	174.86	31.8	174.70	175.50	-0.2	28,676	0.00%
2023/07/12	16.3	169.77	17	170.03	171.00	-0.6	27,913	0.00%
2023/07/11	11.1	169.28	4.7	169.57	169.00	6.4	27,712	0.02%
2023/07/10	6.3	168.28	0	0.00	167.00	6.3	27,827	0.02%
2023/07/07	12.4	168.80	2	169.76	170.00	10.4	27,843	0.04%
2023/07/06	22.6	170.54	7	173.79	169.00	15.6	27,676	0.06%
2023/07/05	7.9	181.00	23.1	179.70	178.00	-15.2	27,240	-0.06%
2023/07/04	13	178.00	7	179.57	180.00	6	27,075	0.02%
2023/07/03	18.1	178.84	6.2	179.08	179.50	11.9	27,204	0.04%
2023/06/30	7	174.86	3.3	175.19	176.00	3.7	27,500	0.01%
2023/06/29	6	174.08	6	174.42	174.00	0	28,041	0.00%
2023/06/28	7.9	174.28	1.3	172.97	173.00	6.6	28,063	0.02%
2023/06/27	6.1	176.41	44.2	176.23	177.00	-38.2	28,482	-0.13%
2023/06/26	10.5	180.85	7.1	180.58	180.00	3.5	28,569	0.01%
2023/06/21	4.4	186.78	0.1	187.50	187.00	4.3	29,175	0.01%
2023/06/20	9	187.72	7.4	186.02	188.50	1.6	29,637	0.01%
2023/06/19	10.2	187.89	4.4	187.45	185.50	5.8	29,823	0.02%
2023/06/16	13.2	187.96	12.2	186.31	189.50	0.9	30,056	0.00%
2023/06/15	26.4	185.23	47.1	184.24	186.50	-20.7	29,855	-0.07%
2023/06/14	11.2	179.58	9.3	179.74	180.50	2	29,629	0.01%
2023/06/13	16.4	179.07	67.7	179.44	180.00	-51.3	29,512	-0.17%
2023/06/12	22.4	171.41	13	172.69	172.50	9.4	29,054	0.03%
2023/06/09	24.3	169.77	23.4	168.84	171.50	0.9	28,957	0.00%
2023/06/08	48.2	168.79	76.5	168.70	167.00	-28.3	28,788	-0.10%
2023/06/07	31.3	175.18	10.3	175.00	176.00	21	28,229	0.07%
2023/06/06	34.7	178.34	32.8	177.06	177.00	1.9	28,025	0.01%
2023/06/05	17.2	181.06	1.2	183.04	181.00	16	28,021	0.06%
2023/06/02	5.2	182.08	40.3	182.06	182.00	-35.1	27,967	-0.13%
2023/06/01	8.4	180.39	9.3	180.35	181.00	-0.9	27,935	0.00%
2023/05/31	24.7	181.18	16.3	180.81	180.50	8.4	28,316	0.03%
2023/05/30	14.8	179.63	14.1	179.24	180.00	0.7	28,128	0.00%
2023/05/29	47.1	182.15	7.3	184.93	182.50	39.8	28,229	0.14%
2023/05/26	41.6	188.03	40.4	186.50	185.50	1.1	28,279	0.00%
2023/05/25	31.3	179.05	40.1	177.54	180.50	-8.9	27,771	-0.03%
2023/05/24	21.1	165.84	51	167.36	167.50	-29.9	26,934	-0.11%
2023/05/23	9.4	165.44	27.5	165.99	167.00	-18.2	26,869	-0.07%
2023/05/22	46.6	162.28	20.2	163.07	161.00	26.4	26,560	0.10%
2023/05/19	3	167.17	15.3	168.63	170.00	-12.3	26,206	-0.05%
2023/05/18	28	169.05	18.3	169.41	167.50	9.7	26,351	0.04%
2023/05/17	19	164.48	24.2	164.35	165.00	-5.2	26,099	-0.02%
2023/05/16	13.2	160.23	16.4	160.48	161.00	-3.2	25,638	-0.01%
2023/05/15	10	157.30	6	157.09	156.00	4	25,354	0.02%
2023/05/12	7.3	158.55	18	157.97	160.00	-10.7	25,345	-0.04%
2023/05/11	7	157.72	16	158.00	156.00	-9	25,166	-0.04%
2023/05/10	10.3	157.82	28	157.32	158.00	-17.7	25,089	-0.07%
2023/05/09	12.4	159.76	16.6	159.47	160.50	-4.2	25,096	-0.02%
2023/05/08	21.1	159.86	46.3	159.80	161.00	-25.3	25,088	-0.10%
2023/05/05	17.4	151.44	73.9	151.53	152.50	-56.5	24,541	-0.23%
2023/05/04	13	147.27	19.3	147.31	148.50	-6.3	24,440	-0.03%
2023/05/03	20	145.88	26.1	145.87	147.00	-6.1	24,546	-0.02%
2023/05/02	22.7	144.86	22.9	146.06	143.50	-0.2	24,416	0.00%
2023/04/28	21	144.50	109.5	143.96	145.00	-88.5	24,457	-0.36%	大賣/
2023/04/27	17.1	136.41	5	136.80	136.50	12.1	23,763	0.05%
2023/04/26	24.2	137.89	32.6	139.46	139.00	-8.4	23,835	-0.04%
2023/04/25	21	136.98	16.2	139.23	135.00	4.8	23,701	0.02%
2023/04/24	15.2	138.93	12	138.38	139.50	3.2	23,545	0.01%
2023/04/21	27	137.11	16.2	137.41	136.50	10.8	23,472	0.05%
2023/04/20	14.6	135.48	9	135.67	135.50	5.6	23,368	0.02%
2023/04/19	34.3	133.68	9.3	133.55	132.50	25	23,543	0.11%
2023/04/18	18.7	137.70	5.1	137.41	136.50	13.6	23,617	0.06%
2023/04/17	10.7	138.93	5	138.71	139.00	5.6	23,761	0.02%
2023/04/14	8.2	139.68	3.3	140.00	139.00	4.9	23,949	0.02%
2023/04/13	27.1	139.98	43	139.13	139.50	-15.9	23,954	-0.07%
2023/04/12	32	141.67	15.2	142.17	142.00	16.8	23,932	0.07%
2023/04/11	3	143.33	42.1	143.57	143.00	-39.1	23,978	-0.16%
2023/04/10	0.2	144.50	12	144.46	144.50	-11.8	24,062	-0.05%
2023/04/07	13.1	144.65	0	0.00	144.50	13.1	24,146	0.05%
2023/04/06	32.1	143.13	7	143.79	144.00	25.1	24,192	0.10%
2023/03/31	53.3	148.66	9.3	148.62	147.50	44	24,432	0.18%
2023/03/30	37.5	146.65	83.2	147.25	147.50	-45.7	24,442	-0.19%
2023/03/29	5	140.60	5	141.00	140.50	0	24,829	0.00%
2023/03/28	57.1	140.43	11.6	139.83	138.50	45.5	25,628	0.18%
2023/03/27	25.4	145.61	19.4	145.85	145.50	6	25,225	0.02%
2023/03/24	57.4	148.37	37.6	148.93	148.00	19.8	25,244	0.08%
2023/03/23	28.6	144.49	71.3	143.72	146.00	-42.7	24,511	-0.17%
2023/03/22	27.1	140.79	23	142.26	140.00	4.1	24,185	0.02%
2023/03/21	3.2	137.98	13.2	138.34	138.50	-10	24,170	-0.04%
2023/03/20	8	134.88	19.2	135.21	135.50	-11.2	23,881	-0.05%
2023/03/17	3.1	132.02	10.1	132.81	134.00	-7	24,105	-0.03%
2023/03/16	3.6	130.22	1.1	129.55	129.50	2.5	24,434	0.01%
2023/03/15	3.2	132.34	3.2	132.43	131.00	-0.1	25,342	0.00%
2023/03/14	4.1	131.14	2	131.50	130.50	2.1	25,725	0.01%
2023/03/13	9.2	130.91	18.1	132.70	133.50	-8.9	26,381	-0.03%
2023/03/10	24.9	133.17	6.1	133.23	131.50	18.8	26,488	0.07%
2023/03/09	11.5	136.76	41	136.49	136.00	-29.5	27,683	-0.11%
2023/03/08	6	136.75	11	136.45	137.00	-5	27,666	-0.02%
2023/03/07	8.2	136.19	3.3	136.35	136.50	4.9	27,869	0.02%
2023/03/06	5.1	138.49	23.4	138.34	138.50	-18.4	27,852	-0.07%
2023/03/03	53.2	137.89	52.2	136.64	136.50	1	28,013	0.00%
2023/03/02	5.1	132.09	11.6	131.99	134.00	-6.5	27,673	-0.02%
2023/03/01	11.3	127.32	24.2	129.74	131.50	-12.9	27,695	-0.05%
2023/02/24	49.7	129.51	35.9	129.28	128.00	13.9	27,536	0.05%
2023/02/23	31.6	133.84	4.5	134.24	134.00	27.1	27,064	0.10%
2023/02/22	25.6	134.11	16.3	134.62	133.50	9.3	27,349	0.03%
2023/02/21	14.2	136.23	12.5	137.30	137.50	1.7	27,513	0.01%
2023/02/20	8	137.00	5.2	136.74	136.50	2.8	27,910	0.01%
2023/02/17	20.3	136.13	4.1	136.88	136.00	16.2	28,466	0.06%
2023/02/16	56.1	138.06	15	138.37	138.50	41.1	29,275	0.14%
2023/02/15	5.2	134.63	16.3	133.26	137.50	-11.1	30,468	-0.04%
2023/02/14	9	131.72	9.2	131.61	131.50	-0.2	30,890	0.00%
2023/02/13	6.8	129.07	5.3	129.00	128.50	1.4	32,245	0.00%
2023/02/10	14.3	129.93	5.3	129.91	129.00	9	33,137	0.03%
2023/02/09	4.5	132.06	13.2	132.19	132.50	-8.7	33,431	-0.03%
2023/02/08	6.1	130.92	2.1	131.29	131.50	4	33,774	0.01%
2023/02/07	15.1	129.83	6	129.83	130.00	9.1	33,943	0.03%
2023/02/06	18.5	130.23	12.7	130.84	129.00	5.8	34,204	0.02%
2023/02/03	22.2	140.22	19	138.37	137.00	3.2	34,062	0.01%
2023/02/02	18.5	142.73	17.1	142.88	143.50	1.4	34,277	0.00%
2023/02/01	19.3	140.44	24.1	140.90	141.50	-4.8	34,457	-0.01%
2023/01/31	7.3	136.23	10.3	135.98	136.50	-3	34,564	-0.01%
2023/01/30	13	132.58	34.7	133.12	136.00	-21.7	35,279	-0.06%
2023/01/17	32.5	126.66	21	126.76	127.00	11.5	35,331	0.03%
2023/01/16	16.7	128.68	19.3	129.32	128.00	-2.6	36,209	-0.01%
2023/01/13	15.9	127.74	13	127.81	126.00	2.9	36,404	0.01%
2023/01/12	11.2	126.75	11.1	126.90	125.00	0.1	36,934	0.00%
2023/01/11	6.1	126.76	9.4	127.29	128.00	-3.3	37,413	-0.01%
2023/01/10	12.3	126.05	13	126.15	126.50	-0.7	37,953	0.00%
2023/01/09	14.4	125.69	24.6	126.74	127.50	-10.2	38,592	-0.03%
2023/01/06	5.1	122.51	23.6	122.11	123.00	-18.5	38,463	-0.05%
2023/01/05	12.1	118.88	14.2	120.33	119.00	-2	38,437	-0.01%
2023/01/04	24.4	118.95	8.4	119.25	120.00	16	38,524	0.04%
2023/01/03	7.2	121.45	8	120.44	122.00	-0.8	38,642	0.00%
2022/12/30	21	120.86	18	121.97	120.00	3	38,893	0.01%
2022/12/29	9.1	121.27	12	121.29	121.50	-2.9	38,945	-0.01%
2022/12/28	19	120.16	14	120.68	120.00	5	39,277	0.01%
2022/12/27	12.1	123.42	9	123.78	122.50	3.1	39,633	0.01%
2022/12/26	6.1	123.00	4.1	123.25	123.00	2	39,842	0.01%
2022/12/23	29.2	123.05	36	122.75	125.00	-6.8	40,196	-0.02%
2022/12/22	21.6	121.97	26	122.02	122.00	-4.4	40,091	-0.01%
2022/12/21	56.7	121.95	31	122.79	120.50	25.7	40,102	0.06%
2022/12/20	66.7	129.03	42.2	128.68	126.50	24.5	39,454	0.06%
2022/12/19	6.1	140.58	1.1	140.54	140.50	5	38,921	0.01%
2022/12/16	19.3	143.11	11.1	143.09	142.00	8.3	38,881	0.02%
2022/12/15	4.2	147.90	15	148.43	149.00	-10.8	38,834	-0.03%
2022/12/14	17.4	146.84	39	146.65	147.50	-21.6	38,939	-0.06%
2022/12/13	19.9	147.87	12.1	148.37	146.00	7.8	39,001	0.02%
2022/12/12	5	148.22	3	148.67	150.00	2	38,827	0.01%
2022/12/09	25.3	150.04	9	149.22	149.50	16.3	39,005	0.04%
2022/12/08	25.3	149.58	25	148.78	149.50	0.3	38,854	0.00%
2022/12/07	104	153.31	43.9	152.11	150.00	60.1	38,833	0.15%	大買/
2022/12/06	21.8	165.49	19.1	164.37	163.00	2.7	38,234	0.01%
2022/12/05	48.1	165.74	103.3	166.69	166.00	-55.3	38,054	-0.15%	大賣/
2022/12/02	27.2	160.15	11	160.32	160.50	16.2	37,559	0.04%
2022/12/01	88.3	163.39	99	163.43	159.50	-10.7	37,807	-0.03%
2022/11/30	17.1	152.86	54	154.78	155.50	-36.9	36,551	-0.10%
2022/11/29	62.4	151.79	22	151.91	151.00	40.3	36,655	0.11%
2022/11/28	19.3	155.55	25	156.04	155.50	-5.7	36,801	-0.02%
2022/11/25	38	158.12	20	158.55	156.50	18	37,569	0.05%
2022/11/24	69.3	155.79	44	155.82	157.50	25.3	37,308	0.07%
2022/11/23	26.1	154.63	20	154.63	153.50	6.1	37,153	0.02%
2022/11/22	15.2	156.71	6	156.58	156.00	9.2	37,179	0.02%
2022/11/21	20.3	156.55	12.2	155.96	157.00	8.1	37,057	0.02%
2022/11/18	52.4	156.78	40.4	156.79	154.00	11.9	36,990	0.03%
2022/11/17	35.1	159.93	25	159.80	158.50	10.1	36,745	0.03%
2022/11/16	37.7	160.04	58	159.95	161.50	-20.4	36,811	-0.06%
2022/11/15	16.1	158.90	25.7	159.94	161.00	-9.5	36,767	-0.03%
2022/11/14	37.1	159.90	28.7	159.72	158.50	8.4	36,487	0.02%
2022/11/11	22.2	158.82	98	160.98	158.00	-75.8	35,903	-0.21%
2022/11/10	50.6	145.17	51.1	145.98	147.00	-0.5	34,562	0.00%
2022/11/09	29.9	141.44	86.9	142.96	145.00	-56.9	34,019	-0.17%
2022/11/08	36.2	134.23	42	134.04	133.00	-5.8	33,249	-0.02%
2022/11/07	9.2	127.34	11.2	128.10	128.00	-2	32,763	-0.01%
2022/11/04	12	125.75	12	126.04	129.00	0	32,663	0.00%
2022/11/03	14.1	127.00	11.1	127.23	127.50	3	32,429	0.01%
2022/11/02	13.1	126.66	27.4	127.40	127.50	-14.3	32,426	-0.04%
2022/11/01	16.1	124.81	15	124.43	125.00	1.1	32,127	0.00%
2022/10/31	18.4	124.96	15.1	124.93	124.50	3.4	32,406	0.01%
2022/10/28	13	122.69	38	122.64	122.50	-25	32,386	-0.08%
2022/10/27	23	120.15	18	120.25	120.50	5	32,343	0.02%
2022/10/26	66.1	118.32	58	118.76	118.50	8.1	32,566	0.02%
2022/10/25	34.1	122.05	29	121.78	121.50	5.1	32,418	0.02%
2022/10/24	58.1	123.17	45	123.92	122.00	13.1	32,909	0.04%
2022/10/21	31.1	117.78	30	118.13	116.50	1.1	33,140	0.00%
2022/10/20	54.4	116.33	29	115.78	116.50	25.4	33,587	0.08%
2022/10/19	23	123.87	30	123.37	122.50	-7	33,184	-0.02%
2022/10/18	31.2	121.42	28	121.46	121.00	3.2	32,816	0.01%
2022/10/17	47	115.38	30	116.37	119.50	17	32,568	0.05%
2022/10/14	3	115.50	18	116.47	118.00	-15	32,329	-0.05%
2022/10/13	14.1	110.84	27.1	108.61	107.50	-13	32,698	-0.04%
2022/10/12	18	112.86	18.2	113.11	113.00	-0.2	32,790	0.00%
2022/10/11	10.2	113.60	10.1	112.90	112.00	0.1	32,949	0.00%
2022/10/07	8	121.00	7	121.43	120.00	1	33,045	0.00%
2022/10/06	15.1	122.57	31	122.87	123.50	-15.9	33,041	-0.05%
2022/10/05	19.1	123.07	19	122.97	121.50	0.1	33,122	0.00%
2022/10/04	20.4	121.15	15	121.37	122.50	5.4	32,909	0.02%
2022/10/03	8.1	116.94	5.3	117.14	117.50	2.8	32,733	0.01%
2022/09/30	9	112.40	48.3	113.69	117.50	-39.3	33,043	-0.12%
2022/09/29	20	116.30	11	115.59	113.00	9	33,152	0.03%
2022/09/28	220.1	121.01	220	119.07	115.00	0.1	33,183	0.00%	大買/大賣/
2022/09/27	10.2	120.82	13	120.43	123.50	-2.8	33,283	-0.01%
2022/09/26	25.1	119.01	135.2	120.50	118.00	-110.2	33,442	-0.33%	大賣/鉅額交易
2022/09/23	28.4	124.13	24.3	123.53	123.00	4.1	33,728	0.01%
2022/09/22	23.4	123.75	25	123.84	124.00	-1.6	33,827	0.00%
2022/09/21	25.1	127.76	27	128.09	127.50	-1.9	33,785	-0.01%
2022/09/20	32.2	129.72	17	129.85	129.00	15.2	34,024	0.04%
2022/09/19	20	131.15	30.3	131.78	131.50	-10.3	34,086	-0.03%
2022/09/16	29.3	130.82	23.3	132.81	130.00	6	34,195	0.02%
2022/09/15	24.4	135.07	20	134.58	133.00	4.4	34,302	0.01%
2022/09/14	22.1	133.76	17	134.71	135.50	5.1	34,700	0.01%
2022/09/13	70.5	143.01	14	141.89	139.00	56.5	34,961	0.16%
2022/09/12	31	142.40	19.2	143.69	142.50	11.8	35,100	0.03%
2022/09/08	18	138.94	17	139.26	139.50	1	36,276	0.00%
2022/09/07	25.2	135.76	35.5	136.39	139.00	-10.3	37,968	-0.03%
2022/09/06	17.2	139.55	28	139.75	139.00	-10.8	38,164	-0.03%
2022/09/05	39.6	139.09	18	140.03	138.00	21.6	38,203	0.06%
2022/09/02	23.1	138.74	26	139.10	138.50	-2.9	38,114	-0.01%
2022/09/01	68.1	142.05	52.6	140.16	138.00	15.5	37,632	0.04%
2022/08/31	26.3	150.51	26	151.81	151.50	0.3	36,962	0.00%
2022/08/30	2	152.00	9	152.72	153.00	-7	37,023	-0.02%
2022/08/29	12.4	150.07	12	150.21	151.50	0.4	37,115	0.00%
2022/08/26	11.1	157.41	27	157.39	156.50	-15.9	36,956	-0.04%
2022/08/25	28.3	155.55	37.1	155.89	154.50	-8.8	37,138	-0.02%
2022/08/24	44.2	154.40	36.2	154.17	154.50	8	37,485	0.02%
2022/08/23	50.3	157.24	21.3	157.10	154.50	29	37,409	0.08%
2022/08/22	17.5	164.35	22	165.57	163.50	-4.5	37,361	-0.01%
2022/08/19	21.3	161.43	39	162.46	163.50	-17.7	37,206	-0.05%
2022/08/18	25.3	156.62	23.2	157.26	160.00	2.1	37,362	0.01%
2022/08/17	39.5	160.76	21.3	160.52	159.00	18.2	37,299	0.05%
2022/08/16	16	163.06	25	162.34	162.50	-9	37,334	-0.02%
2022/08/15	24.4	163.42	22.4	164.51	163.50	2	37,170	0.01%
2022/08/12	13.1	157.11	23	156.63	158.00	-9.9	36,528	-0.03%
2022/08/11	13.1	153.39	18	153.78	152.50	-4.9	36,305	-0.01%
2022/08/10	30.2	152.99	13.1	152.69	150.00	17.1	36,250	0.05%
2022/08/09	11.3	154.14	24	154.54	154.00	-12.7	36,220	-0.04%
2022/08/08	17.1	150.14	40.5	149.24	153.00	-23.4	36,151	-0.06%
2022/08/05	44.5	150.50	33.1	151.64	150.50	11.4	36,140	0.03%
2022/08/04	29.2	146.06	32	145.17	146.00	-2.8	35,785	-0.01%
2022/08/03	40.2	147.38	34	147.81	147.50	6.2	35,343	0.02%
2022/08/02	53.7	148.09	38	148.49	148.00	15.7	35,063	0.04%
2022/08/01	59	155.38	43.3	154.77	155.00	15.8	34,607	0.05%
2022/07/29	90.5	159.02	75	158.58	158.50	15.5	34,030	0.05%
2022/07/28	124.4	166.40	19.2	165.75	162.00	105.3	33,366	0.32%	大買/鉅額交易
2022/07/27	40.6	174.73	55.2	174.64	179.50	-14.6	32,397	-0.05%
2022/07/26	26.1	169.73	20	169.45	170.00	6.1	31,648	0.02%
2022/07/25	26.4	176.65	14.5	175.48	176.00	11.9	31,695	0.04%
2022/07/22	18.5	177.67	23	177.24	177.00	-4.5	32,085	-0.01%
2022/07/21	28.7	174.25	28	176.05	177.50	0.7	32,633	0.00%
2022/07/20	23.3	169.15	14.4	169.59	170.50	8.9	32,356	0.03%
2022/07/19	17.1	165.64	30.2	164.94	164.00	-13.1	31,985	-0.04%
2022/07/18	28	162.80	30.4	163.00	163.50	-2.4	31,886	-0.01%
2022/07/15	19	154.16	17	155.41	156.50	2	31,603	0.01%
2022/07/14	9.1	151.59	14	153.54	153.50	-4.9	31,402	-0.02%
2022/07/13	12.2	155.05	15.6	152.43	149.50	-3.4	31,220	-0.01%
2022/07/12	11.1	152.78	13	151.00	148.50	-1.9	31,142	-0.01%
2022/07/11	19.5	156.64	19.5	155.87	153.00	0	31,094	0.00%
2022/07/08	23	158.51	15.6	160.07	157.50	7.5	30,828	0.02%
2022/07/07	22	153.41	30.3	154.71	156.50	-8.3	30,399	-0.03%
2022/07/06	17.1	152.13	15	151.93	147.50	2.1	30,012	0.01%
2022/07/05	26	152.58	24	153.98	153.50	2	29,996	0.01%
2022/07/04	23.5	150.26	37.1	151.04	149.00	-13.6	29,582	-0.05%
2022/07/01	37.4	150.24	74.7	148.81	146.00	-37.4	29,430	-0.13%
2022/06/30	17	158.50	15	159.40	158.50	2	29,122	0.01%
2022/06/29	13	161.69	18.8	161.15	162.50	-5.8	29,127	-0.02%
2022/06/28	30.4	160.23	21.2	161.38	161.00	9.2	29,070	0.03%
2022/06/27	17.2	167.53	26	167.65	167.50	-8.8	29,029	-0.03%
2022/06/24	19.3	160.69	21.9	162.35	160.50	-2.6	28,920	-0.01%
2022/06/23	23.1	157.95	32	158.98	159.00	-8.9	28,778	-0.03%
2022/06/22	18.2	162.14	18.3	161.43	158.00	-0.1	28,839	0.00%
2022/06/21	27.4	166.90	34.2	165.89	169.50	-6.8	28,464	-0.02%
2022/06/20	15.7	162.07	31.5	160.64	157.50	-15.7	28,086	-0.06%
2022/06/17	63.9	163.08	59.5	162.88	166.00	4.3	27,775	0.02%
2022/06/16	119.4	176.44	116	176.40	165.50	3.4	26,598	0.01%	大買/大賣/
2022/06/15	60.4	190.27	40.4	188.82	183.00	20	24,896	0.08%
2022/06/14	13.1	198.45	9	199.17	201.50	4.1	24,619	0.02%
2022/06/13	46.2	200.27	8.2	200.88	200.00	38	24,809	0.15%
2022/06/10	14.1	204.04	13	206.34	206.50	1.1	25,100	0.00%
2022/06/09	33	207.15	31.6	207.54	206.50	1.4	25,540	0.01%
2022/06/08	9.5	203.16	11	203.59	204.50	-1.5	25,585	-0.01%
2022/06/07	84.5	203.33	12	200.67	200.00	72.5	25,898	0.28%
2022/06/06	8.2	205.40	10	204.85	203.50	-1.8	26,165	-0.01%
2022/06/02	20.6	203.44	13	203.42	203.50	7.6	26,590	0.03%
2022/06/01	33.1	207.24	10	207.65	205.50	23.1	26,890	0.09%
2022/05/31	14.1	215.21	190	214.67	215.50	-175.9	26,755	-0.66%	大賣/鉅額交易
2022/05/30	92	212.95	44.9	212.58	213.00	47.1	26,804	0.18%
2022/05/27	16.3	204.51	15.6	203.79	201.50	0.7	26,707	0.00%
2022/05/26	132.2	209.56	4	205.75	201.50	128.2	27,153	0.47%	大買/鉅額交易
2022/05/25	16.1	206.82	19.1	208.46	213.00	-3	27,629	-0.01%
2022/05/24	26.8	207.52	4	207.25	204.00	22.8	28,654	0.08%
2022/05/23	8	217.63	11.6	217.29	216.00	-3.6	28,816	-0.01%
2022/05/20	6	218.42	8	220.00	217.00	-2	29,177	-0.01%
2022/05/19	12.1	216.86	7.1	217.77	219.00	5	29,942	0.02%
2022/05/18	36	224.39	14.5	224.73	222.50	21.5	30,060	0.07%
2022/05/17	70.1	216.92	17	219.44	219.50	53.1	30,272	0.18%
2022/05/16	46.2	218.93	42.2	218.39	214.50	4	30,309	0.01%
2022/05/13	5.3	213.63	11.5	214.06	215.00	-6.2	30,139	-0.02%
2022/05/12	11.1	211.00	13.1	212.67	208.50	-2	30,285	-0.01%
2022/05/11	13.1	213.66	7	212.43	212.00	6.1	30,484	0.02%
2022/05/10	17	207.59	26.2	210.22	216.50	-9.2	30,940	-0.03%
2022/05/09	19	212.60	35	212.76	211.00	-16	30,922	-0.05%
2022/05/06	40.1	210.10	18	210.19	208.00	22.1	30,785	0.07%
2022/05/05	38.7	221.65	73	224.23	218.00	-34.4	30,673	-0.11%
2022/05/04	63	217.47	27.9	218.39	217.50	35.1	30,545	0.12%
2022/05/03	21.1	213.36	28.4	214.15	213.50	-7.3	30,705	-0.02%
2022/04/29	27.3	211.70	37.3	212.34	213.00	-10.1	31,125	-0.03%
2022/04/28	72.8	209.33	50	208.98	205.50	22.8	30,759	0.07%
2022/04/27	53.2	207.66	72.5	203.49	216.50	-19.3	30,313	-0.06%
2022/04/26	23.3	202.15	18.2	201.09	199.50	5.1	29,572	0.02%
2022/04/25	26.7	203.11	18.2	203.35	202.00	8.5	29,559	0.03%
2022/04/22	34.7	211.05	34	210.91	210.00	0.7	29,503	0.00%
2022/04/21	16.3	218.96	4	219.63	220.00	12.3	29,467	0.04%
2022/04/20	12	218.29	27.4	218.68	220.00	-15.3	29,621	-0.05%
2022/04/19	14	210.82	10	211.30	210.50	4	29,648	0.01%
2022/04/18	39.4	206.78	31	205.97	206.50	8.4	29,942	0.03%
2022/04/15	29	208.34	7.1	209.29	205.00	21.9	30,175	0.07%
2022/04/14	21.2	219.21	9.3	217.99	217.50	11.9	30,373	0.04%
2022/04/13	29.1	215.60	9	216.50	216.50	20.1	30,535	0.07%
2022/04/12	26.2	217.02	14.4	217.02	215.00	11.9	30,631	0.04%
2022/04/11	32.3	217.60	20.4	215.39	213.50	11.9	30,835	0.04%
2022/04/08	23.1	228.63	5	230.40	231.00	18.1	30,643	0.06%
2022/04/07	55.4	231.91	21.5	231.95	227.00	34	30,609	0.11%
2022/04/06	26.9	232.87	7.2	232.08	230.50	19.8	30,340	0.07%
2022/04/01	9.4	243.20	6	243.25	243.50	3.4	30,397	0.01%
2022/03/31	5.7	247.46	15.8	247.01	249.00	-10.1	30,462	-0.03%
2022/03/30	23.2	249.92	42.8	249.20	248.50	-19.6	31,026	-0.06%
2022/03/29	16.7	245.32	26.1	243.49	244.00	-9.5	30,997	-0.03%
2022/03/28	10.4	240.68	41.1	240.21	241.00	-30.7	30,908	-0.10%
2022/03/25	16.5	241.46	30.8	242.38	246.00	-14.3	30,920	-0.05%
2022/03/24	16.1	238.28	17	238.12	238.50	-1	31,276	0.00%
2022/03/23	13.4	238.19	30	239.03	239.00	-16.6	31,287	-0.05%
2022/03/22	4	229.13	15.3	229.37	232.00	-11.3	31,155	-0.04%
2022/03/21	13.2	225.08	25.3	225.97	226.00	-12	31,103	-0.04%
2022/03/18	30.9	219.96	19	219.76	219.50	11.9	31,121	0.04%
2022/03/17	22.2	223.78	29.1	223.60	225.50	-6.9	31,208	-0.02%
2022/03/16	20.5	216.62	15	216.43	212.50	5.5	31,179	0.02%
2022/03/15	28.8	218.01	25	220.02	217.50	3.8	31,113	0.01%
2022/03/14	71.5	226.90	45.2	228.00	225.00	26.4	31,009	0.09%
2022/03/11	39.3	236.05	20	235.98	235.50	19.2	30,728	0.06%
2022/03/10	41.6	238.77	47.1	239.51	241.00	-5.5	30,780	-0.02%
2022/03/09	36	222.50	41	225.35	227.00	-5	30,999	-0.02%
2022/03/08	47.7	222.18	37	222.34	216.00	10.7	30,961	0.03%
2022/03/07	72.8	226.75	52	231.14	222.00	20.8	31,407	0.07%
2022/03/04	21.1	247.88	22	247.45	245.00	-0.9	31,477	0.00%
2022/03/03	40.4	250.12	38.1	248.43	246.00	2.3	31,984	0.01%
2022/03/02	40.3	245.96	34.5	247.92	250.00	5.7	32,633	0.02%
2022/03/01	54.3	253.75	54.1	252.68	246.50	0.3	32,721	0.00%
2022/02/25	72.4	256.72	66.3	257.25	254.00	6.2	32,163	0.02%
2022/02/24	74.7	245.30	112	243.90	243.00	-37.3	31,324	-0.12%	大賣/
2022/02/23	47.4	236.86	24.7	238.24	240.50	22.6	30,098	0.08%
2022/02/21	76.3	240.40	52	237.75	237.50	24.3	29,981	0.08%
2022/02/18	69.6	239.55	96.1	242.18	242.00	-26.5	29,739	-0.09%
2022/02/17	61.1	235.65	69.3	234.25	234.50	-8.2	29,288	-0.03%
2022/02/16	69.5	233.24	85.4	233.50	233.50	-15.9	29,726	-0.05%
2022/02/15	7.1	223.16	20.2	223.53	222.50	-13.2	29,955	-0.04%
2022/02/14	20.2	217.02	39.2	216.60	217.50	-19.1	30,312	-0.06%
2022/02/11	27.5	220.18	26.1	222.02	222.00	1.4	30,787	0.00%
2022/02/10	39	220.40	40.2	219.01	217.50	-1.2	31,135	0.00%
2022/02/09	41.1	213.77	43.7	217.73	221.50	-2.5	31,084	-0.01%
2022/02/08	16.1	205.04	15	206.07	205.50	1.1	31,235	0.00%
2022/02/07	13.3	201.81	9	202.11	203.00	4.3	31,609	0.01%
2022/01/26	13.6	201.50	14	200.36	200.00	-0.4	32,474	0.00%
2022/01/25	19.4	201.69	16	201.09	200.50	3.4	33,702	0.01%
2022/01/24	41.8	200.35	46.2	202.46	207.00	-4.4	34,432	-0.01%
2022/01/21	77.3	209.86	25.3	204.85	201.00	52	35,464	0.15%
2022/01/20	6	215.58	9	217.17	222.00	-3	36,943	-0.01%
2022/01/19	21.2	216.07	7.4	215.59	215.50	13.8	37,518	0.04%
2022/01/18	6.3	224.47	5.1	224.00	222.00	1.2	38,503	0.00%
2022/01/17	16.9	222.63	14.5	222.98	221.50	2.4	39,119	0.01%
2022/01/14	27.2	215.18	25.1	216.23	220.00	2.2	39,465	0.01%
2022/01/13	13.3	216.79	19	217.26	218.00	-5.7	39,962	-0.01%
2022/01/12	27	215.47	20	215.18	216.00	7	41,611	0.02%
2022/01/11	17.3	208.70	20	209.03	208.50	-2.7	42,418	-0.01%
2022/01/10	19.5	211.11	9.1	211.64	209.50	10.4	42,602	0.02%
2022/01/07	17.7	217.51	16.7	216.44	217.50	1	42,644	0.00%
2022/01/06	25.5	223.29	9.6	224.09	221.00	15.9	42,499	0.04%
2022/01/05	31	234.61	11	231.55	230.00	20	42,443	0.05%
2022/01/04	18.2	234.68	14.4	234.83	237.00	3.8	42,333	0.01%
2022/01/03	11.2	235.01	23	235.57	231.00	-11.8	42,224	-0.03%
2021/12/30	17.5	232.54	10.1	232.99	231.00	7.5	42,145	0.02%
2021/12/29	16.4	236.31	13.3	235.23	233.00	3.1	42,103	0.01%
2021/12/28	7.4	238.05	14.4	238.10	239.00	-7.1	42,363	-0.02%
2021/12/27	36.2	240.88	30.2	239.54	236.00	6	42,571	0.01%
2021/12/24	17.2	238.76	20.6	238.50	239.00	-3.5	42,333	-0.01%
2021/12/23	52.1	236.45	47	236.14	240.00	5.1	42,380	0.01%
2021/12/22	27.7	225.85	39.5	226.91	227.50	-11.8	41,890	-0.03%
2021/12/21	13.3	218.33	9.1	220.78	222.50	4.2	41,888	0.01%
2021/12/20	6.1	222.06	10	222.50	218.00	-4	42,008	-0.01%
2021/12/17	33.3	223.03	23.2	224.06	222.00	10.1	41,913	0.02%
2021/12/16	12.2	222.89	16	223.69	225.00	-3.8	41,271	-0.01%
2021/12/15	13	217.97	25	219.80	221.50	-12	41,202	-0.03%
2021/12/14	9.2	218.25	15.5	216.42	216.00	-6.4	41,149	-0.02%
2021/12/13	20.2	222.22	2.1	221.13	220.50	18.1	41,250	0.04%
2021/12/10	9.6	220.28	17.4	222.77	224.50	-7.8	41,011	-0.02%
2021/12/09	30.4	223.33	14	222.93	218.00	16.4	40,704	0.04%
2021/12/08	14.2	222.75	15	222.70	221.00	-0.8	40,307	0.00%
2021/12/07	23.9	221.04	27.2	222.12	216.50	-3.3	40,093	-0.01%
2021/12/06	19.3	218.18	9	218.28	219.00	10.3	39,898	0.03%
2021/12/03	16.2	215.18	25	215.46	217.50	-8.8	40,230	-0.02%
2021/12/02	70	218.72	53.9	217.32	213.00	16	40,435	0.04%
2021/12/01	25.3	223.34	9.2	223.30	223.50	16.1	40,183	0.04%
2021/11/30	44.4	225.23	40.1	225.68	228.00	4.3	40,365	0.01%
2021/11/29	41	207.94	58.4	208.74	213.00	-17.4	39,603	-0.04%
2021/11/26	107.6	207.08	101	205.23	207.50	6.5	39,141	0.02%	大買/大賣/
2021/11/25	35.2	208.01	54.8	206.33	210.50	-19.6	38,392	-0.05%
2021/11/24	35.6	199.71	29.1	200.77	198.50	6.5	37,769	0.02%
2021/11/23	16.3	196.32	19	197.26	197.00	-2.7	37,719	-0.01%
2021/11/22	9.1	193.53	14	195.68	196.00	-4.9	37,712	-0.01%
2021/11/19	11	195.05	29.7	195.23	195.50	-18.7	37,944	-0.05%
2021/11/18	40.4	191.63	39.1	192.35	192.50	1.3	37,931	0.00%
2021/11/17	15.1	195.79	21	196.24	198.00	-5.9	37,752	-0.02%
2021/11/16	27.1	194.65	47.1	194.17	195.00	-20	37,770	-0.05%
2021/11/15	85.3	201.47	47	199.37	196.00	38.2	37,550	0.10%
2021/11/12	24.1	200.88	52.3	200.57	202.00	-28.3	37,218	-0.08%
2021/11/11	61.1	198.18	49	197.89	195.00	12.1	36,710	0.03%
2021/11/10	55.3	197.97	58.7	197.35	199.50	-3.5	36,293	-0.01%
2021/11/09	40.2	195.34	38.2	195.96	192.50	2	36,056	0.01%
2021/11/08	19.3	189.25	14	189.36	190.00	5.3	35,453	0.02%
2021/11/05	47.3	191.84	50.6	190.81	195.00	-3.3	35,339	-0.01%
2021/11/04	21.4	191.66	31.2	191.73	190.00	-9.8	34,840	-0.03%
2021/11/03	69.8	187.46	46.2	187.00	187.50	23.6	34,226	0.07%
2021/11/02	78.3	194.31	96.4	195.47	196.00	-18	33,303	-0.05%
2021/11/01	82.5	193.58	52.4	190.50	189.00	30.1	32,188	0.09%
2021/10/29	91.2	183.85	91	184.61	190.00	0.1	31,402	0.00%
2021/10/28	146.5	177.70	144.2	178.09	178.50	2.3	30,448	0.01%	大買/大賣/
2021/10/27	13	168.42	44.9	170.30	171.50	-31.9	28,531	-0.11%
2021/10/26	67.5	156.29	65	155.79	156.00	2.5	28,742	0.01%
2021/10/25	29	149.78	57.4	149.11	150.50	-28.4	29,124	-0.10%
2021/10/22	30.1	144.47	22	144.48	143.50	8.1	29,002	0.03%
2021/10/21	51.3	143.60	24.1	144.31	142.00	27.3	28,860	0.09%
2021/10/20	124.2	145.35	99	145.74	145.50	25.2	28,646	0.09%	大買/
2021/10/19	63	137.60	56.3	137.25	141.50	6.7	27,469	0.02%
2021/10/18	8	129.13	18	129.06	129.00	-10	27,003	-0.04%
2021/10/15	28.1	125.42	38.1	125.60	126.00	-10	27,093	-0.04%
2021/10/14	12	116.79	9.1	117.56	117.00	2.9	26,922	0.01%
2021/10/13	11.2	118.79	12.1	118.67	116.00	-0.9	26,806	0.00%
2021/10/12	21.1	125.95	7.1	124.95	124.00	14	26,618	0.05%
2021/10/08	5.3	128.91	5	129.50	130.00	0.3	26,985	0.00%
2021/10/07	86	123.96	86	125.27	126.50	0	27,350	0.00%
2021/10/06	16.1	125.07	15	125.77	121.50	1.1	27,579	0.00%
2021/10/05	17.1	122.72	25.1	125.18	125.50	-8	28,182	-0.03%
2021/10/04	16.1	124.72	9.4	123.14	122.50	6.7	28,552	0.02%
2021/10/01	11.6	128.33	5	128.80	127.50	6.6	29,957	0.02%
2021/09/30	23	130.02	17	130.94	132.00	6	30,758	0.02%
2021/09/29	15	131.88	6	131.50	131.00	9	30,847	0.03%
2021/09/28	13.2	134.02	23	133.46	137.00	-9.8	31,223	-0.03%
2021/09/27	26.3	138.49	5.3	139.18	138.00	21	31,120	0.07%
2021/09/24	6.2	143.81	7	143.43	143.00	-0.8	31,299	0.00%
2021/09/23	5.1	144.96	6	143.42	142.00	-0.9	31,283	0.00%
2021/09/22	5	141.71	1	142.00	141.00	4	31,298	0.01%
2021/09/17	8.1	145.77	9.1	145.62	147.50	-1	31,413	0.00%
2021/09/16	7	145.93	4	146.75	145.50	3	31,702	0.01%
2021/09/15	2	141.75	2.3	143.13	141.50	-0.3	32,148	0.00%
2021/09/14	4.2	144.48	4	143.13	142.50	0.2	32,906	0.00%
2021/09/13	0.1	144.08	5	144.40	144.50	-4.9	34,201	-0.01%
2021/09/10	7	143.57	3	144.83	145.50	4	34,822	0.01%
2021/09/09	19.3	143.99	17.1	142.95	144.00	2.2	35,693	0.01%
2021/09/08	44.4	141.72	48.2	142.28	143.00	-3.8	36,309	-0.01%
2021/09/07	37.5	147.52	36.4	148.60	148.50	1.1	36,278	0.00%
2021/09/06	22	155.39	26.1	155.13	154.50	-4.1	36,028	-0.01%
2021/09/03	13.1	151.84	48.5	152.64	155.00	-35.4	36,071	-0.10%
2021/09/02	6.2	149.70	10.3	149.17	147.50	-4	36,138	-0.01%
2021/09/01	12	149.16	12.3	149.10	148.50	-0.2	36,936	0.00%
2021/08/31	9	147.11	10	147.25	147.50	-1	38,702	0.00%
2021/08/30	26.1	147.58	22.6	147.70	148.00	3.5	40,199	0.01%
2021/08/27	10.3	143.86	15	144.13	144.50	-4.7	40,642	-0.01%
2021/08/26	8.3	141.28	0.1	141.50	139.50	8.2	41,119	0.02%
2021/08/25	6.1	141.24	7.5	142.95	142.50	-1.4	41,272	0.00%
2021/08/24	2.2	137.65	10.2	140.39	136.50	-8	41,305	-0.02%
2021/08/23	19.1	137.64	14	138.39	138.00	5.1	41,850	0.01%
2021/08/20	5.4	132.63	4	133.00	134.00	1.4	41,914	0.00%
2021/08/19	3.2	132.64	3	132.00	131.00	0.2	41,943	0.00%
2021/08/18	25.6	135.73	45.5	132.14	138.00	-19.9	41,982	-0.05%
2021/08/17	21.3	132.27	17.6	130.14	128.50	3.7	42,183	0.01%
2021/08/16	8	134.75	15.8	134.44	136.50	-7.8	42,389	-0.02%
2021/08/13	22.5	136.76	15.2	135.30	135.00	7.3	42,727	0.02%
2021/08/12	6.7	140.94	6.5	140.85	142.00	0.2	42,740	0.00%
2021/08/11	20	137.93	34.5	138.01	138.50	-14.5	42,965	-0.03%
2021/08/10	35.1	141.43	21	140.67	141.00	14.1	43,419	0.03%
2021/08/09	12	145.88	15.1	146.27	145.00	-3.1	43,941	-0.01%
2021/08/06	16.1	145.79	6.1	146.01	146.00	10.1	44,561	0.02%
2021/08/05	16.2	148.95	29	149.79	148.50	-12.9	44,987	-0.03%
2021/08/04	27.3	147.87	15	147.93	147.00	12.3	45,362	0.03%
2021/08/03	19.2	147.56	26	148.71	150.00	-6.8	45,466	-0.02%
2021/08/02	23	146.83	28	145.34	145.50	-5	45,164	-0.01%
2021/07/30	115	148.10	70.6	146.99	146.00	44.4	45,517	0.10%	大買/
2021/07/29	51.8	148.13	106.7	149.21	151.50	-54.8	45,311	-0.12%	大賣/
2021/07/28	62.7	134.61	96.2	132.63	138.00	-33.5	44,177	-0.08%
2021/07/27	33.9	141.20	16.1	141.56	142.00	17.8	44,252	0.04%
2021/07/26	46.1	144.28	55.2	143.69	146.00	-9.1	44,447	-0.02%
2021/07/23	77.3	142.81	35	142.59	139.50	42.3	45,863	0.09%
2021/07/22	16.8	145.32	51.7	144.23	146.50	-34.9	45,892	-0.08%
2021/07/21	46.1	140.50	39.3	142.20	137.50	6.8	45,871	0.01%
2021/07/20	17.1	141.39	46.4	142.50	141.50	-29.3	46,677	-0.06%
2021/07/19	40.2	141.59	8	143.06	142.00	32.2	46,741	0.07%
2021/07/16	8.2	142.70	10.3	142.36	143.50	-2.1	46,909	0.00%
2021/07/15	24.3	142.99	12.1	143.54	143.50	12.2	46,916	0.03%
2021/07/14	32.1	141.55	59.1	141.66	143.00	-27	46,657	-0.06%
2021/07/13	22.5	139.53	40.1	138.88	136.00	-17.6	46,685	-0.04%
2021/07/12	101.2	143.04	51.4	143.12	140.50	49.9	46,350	0.11%	大買/
2021/07/09	31	141.13	40.2	141.50	142.50	-9.1	45,699	-0.02%
2021/07/08	84.3	143.11	64	144.63	141.00	20.3	45,170	0.04%
2021/07/07	36.7	137.86	74.3	137.83	137.00	-37.6	43,617	-0.09%
2021/07/06	14.3	134.23	39.7	134.53	132.50	-25.4	42,823	-0.06%
2021/07/05	87.7	132.96	44	132.78	132.00	43.7	42,622	0.10%
2021/07/02	3	124.83	30	126.52	126.50	-27	42,212	-0.06%
2021/07/01	77.3	123.61	43.1	123.51	123.50	34.3	42,277	0.08%
2021/06/30	4	128.50	5	129.10	129.00	-1	42,027	0.00%
2021/06/29	18	129.44	14.2	129.75	127.50	3.8	42,316	0.01%
2021/06/28	7.2	126.96	16.3	127.82	129.00	-9.1	42,459	-0.02%
2021/06/25	33.4	128.89	13.7	128.73	127.50	19.7	43,049	0.05%
2021/06/24	15.2	131.66	14	133.64	131.00	1.2	42,902	0.00%
2021/06/23	48.8	134.28	22.1	133.27	132.00	26.8	42,736	0.06%
2021/06/22	100.3	137.35	96.4	137.38	134.50	3.9	42,414	0.01%
2021/06/21	47.2	132.01	44.3	132.36	131.00	2.9	41,300	0.01%
2021/06/18	111.4	135.93	89.3	136.58	130.00	22	40,949	0.05%	大買/
2021/06/17	66.4	132.89	62	131.67	134.00	4.3	40,204	0.01%
2021/06/16	27.1	128.32	42.2	128.86	126.00	-15.1	39,790	-0.04%
2021/06/15	15	126.97	35.3	127.03	127.00	-20.3	39,540	-0.05%
2021/06/11	55.3	126.26	28	126.00	124.50	27.3	39,293	0.07%
2021/06/10	46.2	127.34	72	127.04	129.00	-25.8	38,866	-0.07%
2021/06/09	68.5	128.62	82.2	128.85	127.00	-13.8	38,364	-0.04%
2021/06/08	128.1	129.44	115.4	129.85	125.50	12.7	37,625	0.03%	大買/大賣/
2021/06/07	100.1	122.21	137.2	123.64	127.50	-37.1	35,915	-0.10%	大賣/
2021/06/04	58.2	117.83	25.1	118.28	117.50	33.1	34,528	0.10%
2021/06/03	40	117.70	114.3	116.67	121.50	-74.3	34,260	-0.22%	大賣/
2021/06/02	24	111.94	72	110.97	110.50	-48	33,571	-0.14%
2021/06/01	14.1	113.43	10.1	113.25	113.00	3.9	33,590	0.01%
2021/05/31	85.1	110.62	62.1	109.56	112.50	23	33,698	0.07%
2021/05/28	9	102.94	12	103.92	104.50	-3	33,554	-0.01%
2021/05/27	11	100.55	12	100.77	101.00	-1	33,888	0.00%
2021/05/26	9.1	104.38	12	105.83	103.00	-2.9	34,331	-0.01%
2021/05/25	50.1	105.21	43	105.77	105.50	7.1	35,061	0.02%
2021/05/24	88.2	101.04	18.3	101.83	103.50	69.9	36,108	0.19%
2021/05/21	22	97.68	44.1	98.77	100.50	-22.1	37,302	-0.06%
2021/05/20	27	97.06	18.1	97.51	94.60	9	37,401	0.02%
2021/05/19	22.2	99.02	27	98.60	98.10	-4.8	37,295	-0.01%
2021/05/18	40.1	98.17	54	98.61	99.70	-13.9	37,232	-0.04%
2021/05/17	131	94.23	120.1	94.57	93.10	10.9	37,215	0.03%	大買/大賣/
2021/05/14	37	97.34	32.6	99.11	95.00	4.4	37,677	0.01%
2021/05/13	30.3	93.00	38	92.91	94.60	-7.8	38,375	-0.02%
2021/05/12	49.3	92.51	40.3	91.88	91.20	9	38,151	0.02%
2021/05/11	30.1	97.00	24.2	98.16	96.40	5.9	37,916	0.02%
2021/05/10	22	102.93	14	103.89	101.50	8	37,896	0.02%
2021/05/07	35	106.59	26	107.25	106.50	9	37,982	0.02%
2021/05/06	25	104.68	37.1	104.59	106.50	-12.1	37,971	-0.03%
2021/05/05	22	101.05	18	101.58	99.00	4	37,700	0.01%
2021/05/04	51.2	105.28	75.3	103.51	104.50	-24.1	37,873	-0.06%
2021/05/03	46.1	112.20	19.2	111.86	109.50	26.8	37,914	0.07%
2021/04/29	97.3	115.87	71.4	116.30	115.00	25.9	38,351	0.07%
2021/04/28	11	110.27	38	110.08	112.50	-27	36,899	-0.07%
2021/04/27	36.3	102.54	59.7	101.95	102.50	-23.4	36,684	-0.06%
2021/04/26	70	95.73	113.5	97.81	99.80	-43.5	36,282	-0.12%	大賣/
2021/04/23	5	92.72	17	93.58	94.20	-12	35,756	-0.03%
2021/04/22	2.3	92.17	18	93.86	90.80	-15.7	36,308	-0.04%
2021/04/21	21.1	92.79	1	93.80	92.60	20.1	36,378	0.06%
2021/04/20	5	93.26	4.8	93.33	93.30	0.3	37,309	0.00%
2021/04/19	1.2	92.98	10	92.99	93.20	-8.8	38,595	-0.02%
2021/04/16	3	89.47	4	89.50	90.10	-1	38,726	0.00%
2021/04/15	6.1	87.89	2	88.35	87.90	4.1	39,070	0.01%
2021/04/14	18.8	86.41	2	87.10	87.50	16.8	39,642	0.04%
2021/04/13	8.2	89.41	58.1	90.04	88.00	-49.9	41,201	-0.12%
2021/04/12	12.1	90.93	5	90.04	89.60	7.1	42,270	0.02%
2021/04/09	5.5	92.28	3	92.63	91.70	2.5	43,353	0.01%
2021/04/08	55	92.35	12	91.39	92.90	43	43,479	0.10%
2021/04/07	6.1	92.39	6	92.48	91.40	0.1	43,664	0.00%
2021/04/06	2	93.25	8.1	92.88	93.10	-6.1	43,839	-0.01%
2021/04/01	6	92.32	10	92.08	91.60	-4	43,770	-0.01%
2021/03/31	6	91.75	2	91.55	91.50	4	43,520	0.01%
2021/03/30	20	92.43	29.3	92.78	91.20	-9.3	43,491	-0.02%
2021/03/29	4.1	90.12	3.1	89.94	89.80	1	43,283	0.00%
2021/03/26	21.5	88.45	95	88.20	89.90	-73.5	43,297	-0.17%
2021/03/25	16.6	86.68	4.4	86.57	85.90	12.2	43,389	0.03%
2021/03/24	5.1	88.41	2	88.85	87.90	3.1	43,405	0.01%
2021/03/23	21	88.49	13.1	89.02	88.00	7.9	44,490	0.02%
2021/03/22	13.1	87.96	10.1	87.80	87.70	3	45,900	0.01%
2021/03/19	22.2	90.09	14	89.71	89.00	8.2	46,716	0.02%
2021/03/18	3	92.77	5	92.60	92.10	-2	46,643	0.00%
2021/03/17	2	90.95	4	91.50	90.90	-2	47,115	0.00%
2021/03/16	10	90.90	5.4	90.83	90.70	4.6	47,263	0.01%
2021/03/15	18.1	90.96	13	90.65	90.60	5.1	47,636	0.01%
2021/03/12	13.1	92.14	13	91.76	91.50	0.1	47,867	0.00%
2021/03/11	17.3	91.12	22.2	91.16	92.90	-4.9	47,966	-0.01%
2021/03/10	11.1	88.65	11	88.77	88.70	0.1	48,491	0.00%
2021/03/09	26.2	87.29	9	87.70	86.60	17.2	48,790	0.04%
2021/03/08	9	91.10	1	93.00	90.20	8	48,940	0.02%
2021/03/05	8	91.59	8	91.79	91.20	0	50,104	0.00%
2021/03/04	19.1	92.06	29	92.45	92.70	-9.9	52,442	-0.02%
2021/03/03	12.6	91.47	12	91.64	91.80	0.6	53,757	0.00%
2021/03/02	37.2	97.18	31	96.53	94.30	6.2	55,577	0.01%
2021/02/26	59.1	97.33	87	96.76	97.50	-27.9	56,057	-0.05%
2021/02/25	130.1	98.87	76	97.14	95.60	54.1	56,942	0.10%	大買/
2021/02/24	200.1	100.68	187	100.26	97.00	13.1	57,015	0.02%	大買/大賣/
2021/02/23	53.1	99.10	154.4	99.07	99.60	-101.3	55,581	-0.18%	大賣/鉅額交易
2021/02/22	24	95.69	92	95.63	95.40	-68	54,311	-0.13%
2021/02/19	7.2	91.91	2	91.90	91.60	5.2	53,977	0.01%
2021/02/18	12	91.31	76	91.57	91.60	-64	54,251	-0.12%
2021/02/17	25.1	91.59	52	91.17	91.60	-26.9	54,421	-0.05%
2021/02/05	47.2	86.59	70.3	86.49	89.70	-23.1	54,179	-0.04%
2021/02/04	94.3	83.20	80	82.01	84.10	14.3	53,694	0.03%
2021/02/03	43.5	88.31	9	88.56	86.30	34.5	53,575	0.06%
2021/02/02	9	88.67	7	88.69	88.70	2	54,535	0.00%
2021/02/01	6.6	86.11	5	86.06	85.80	1.6	54,538	0.00%
2021/01/29	12.2	87.79	21	87.84	86.50	-8.8	55,129	-0.02%
2021/01/28	19.4	88.62	6.1	88.98	88.10	13.3	55,493	0.02%
2021/01/27	16.2	93.13	3	93.60	92.60	13.2	55,971	0.02%
2021/01/26	20.1	96.20	19.2	96.56	94.00	0.9	56,395	0.00%
2021/01/25	41.2	97.12	25.4	96.84	95.70	15.8	57,058	0.03%
2021/01/22	47	100.36	58.1	99.79	101.00	-11.1	57,884	-0.02%
2021/01/21	20	94.29	22.1	95.03	95.60	-2.1	59,732	0.00%
2021/01/20	14.2	93.36	17	93.64	92.40	-2.9	61,407	0.00%
2021/01/19	19	96.57	33.4	96.42	96.40	-14.4	61,789	-0.02%
2021/01/18	50.5	96.11	38.1	96.11	95.00	12.5	61,976	0.02%
2021/01/15	52.6	99.19	67.1	98.67	100.00	-14.5	61,555	-0.02%
2021/01/14	16	97.64	50	97.34	96.70	-34	61,284	-0.06%
2021/01/13	173.1	100.47	126	99.26	97.60	47.1	61,781	0.08%	大買/大賣/
2021/01/12	90	96.86	105	97.78	99.40	-15	61,431	-0.02%	大賣/
2021/01/11	10	92.91	35.2	93.65	94.90	-25.2	60,811	-0.04%
2021/01/08	19.1	90.56	25	90.67	90.20	-5.9	61,011	-0.01%
2021/01/07	58	93.16	47	93.23	92.10	11	61,312	0.02%
2021/01/06	106.2	95.59	104.3	94.62	91.10	1.9	61,376	0.00%	大買/大賣/
2021/01/05	24	92.05	70.1	91.12	94.30	-46.1	60,159	-0.08%
2021/01/04	63.5	90.83	60	90.66	90.50	3.4	60,302	0.01%
2020/12/31	23	87.77	20	87.63	87.40	3	60,960	0.00%
2020/12/30	23	87.12	33	87.44	86.90	-10	61,035	-0.02%
2020/12/29	19	86.14	47.6	86.26	85.70	-28.6	61,404	-0.05%
2020/12/28	5	84.90	33	84.74	85.30	-28	61,824	-0.05%
2020/12/25	6	85.17	7	84.50	84.00	-1	62,192	0.00%
2020/12/24	41	85.26	4	84.53	84.50	37	63,048	0.06%
2020/12/23	50	85.50	31	85.42	86.20	19	63,601	0.03%
2020/12/22	18	84.76	26	84.02	82.10	-8	63,628	-0.01%
2020/12/21	27	82.93	20	82.91	84.40	7	63,914	0.01%
2020/12/18	12	86.44	15	86.26	85.60	-3	63,587	0.00%
2020/12/17	88	88.15	87	88.02	86.00	1	63,837	0.00%
2020/12/16	65.3	87.68	62	87.77	86.70	3.3	63,035	0.01%
2020/12/15	42.7	85.31	111	85.40	85.80	-68.3	61,831	-0.11%	大賣/
2020/12/14	21	83.72	4	83.68	83.80	17	61,512	0.03%
2020/12/11	123.5	82.76	89.5	82.90	81.60	34	61,773	0.06%	大買/
2020/12/10	12	82.28	3	82.93	82.20	9	62,338	0.01%
2020/12/09	37.1	84.31	19	84.08	83.20	18.1	62,771	0.03%
2020/12/08	32	83.65	21	83.79	84.50	11	62,827	0.02%
2020/12/07	46.1	82.32	25	82.32	82.00	21.1	62,863	0.03%
2020/12/04	70.6	81.86	28	82.04	81.30	42.6	62,840	0.07%
2020/12/03	102	84.06	47.2	84.05	83.70	54.8	62,580	0.09%	大買/
2020/12/02	108	85.34	37.3	85.81	85.20	70.7	63,063	0.11%	大買/
2020/12/01	46.7	85.47	111.2	85.00	84.70	-64.5	63,151	-0.10%	大賣/
2020/11/30	47.4	91.80	74	92.02	89.90	-26.6	62,581	-0.04%
2020/11/27	88.5	90.37	248.3	90.24	90.40	-159.8	60,742	-0.26%	大賣/鉅額交易
2020/11/26	88.5	86.97	104.2	87.60	89.60	-15.7	60,438	-0.03%	大賣/
2020/11/25	51	83.37	74	83.62	83.10	-23	58,650	-0.04%
2020/11/24	180	82.01	152.1	82.81	82.00	27.9	58,605	0.05%	大買/大賣/
2020/11/23	69	78.43	51	77.89	78.70	18	57,910	0.03%
2020/11/20	6	75.40	24	75.28	75.70	-18	57,502	-0.03%
2020/11/19	24	75.73	23	75.99	74.90	1	58,172	0.00%
2020/11/18	6	74.92	9.1	75.26	75.50	-3.1	59,352	-0.01%
2020/11/17	20	75.32	30	75.22	74.60	-10	61,134	-0.02%
2020/11/16	21.2	74.48	15	74.69	74.60	6.2	62,521	0.01%
2020/11/13	30.3	73.24	43	73.37	74.10	-12.7	63,706	-0.02%
2020/11/12	63	74.10	45	74.15	72.60	18	64,521	0.03%
2020/11/11	102.2	73.76	100	73.89	74.30	2.2	65,185	0.00%	大買/
2020/11/10	36	71.42	33	71.61	71.50	3	66,517	0.00%
2020/11/09	14	69.84	112	69.67	69.50	-98	69,019	-0.14%	大賣/
2020/11/06	57	69.90	43	69.79	68.80	14	71,463	0.02%
2020/11/05	28	68.99	135	68.89	68.80	-107	72,740	-0.15%	大賣/鉅額交易
2020/11/04	73	67.39	68	67.55	68.80	5	72,944	0.01%
2020/11/03	55.2	66.53	49	66.60	66.30	6.2	72,802	0.01%
2020/11/02	44	66.05	71	66.55	65.20	-27	73,546	-0.04%
2020/10/30	111	68.52	95.4	69.08	68.20	15.6	74,091	0.02%	大買/
2020/10/29	322.5	69.14	57	68.95	67.90	265.5	73,573	0.36%	大買/鉅額交易
2020/10/28	106	76.30	48	75.94	74.90	58	71,088	0.08%	大買/
2020/10/27	89	82.84	30	82.42	81.60	59	70,088	0.08%
2020/10/26	64	84.54	82	84.69	85.40	-18	70,887	-0.03%
2020/10/23	166	85.77	7	85.74	85.10	159	71,376	0.22%	大買/鉅額交易
2020/10/22	65	85.97	56	86.25	87.30	9	72,429	0.01%
2020/10/21	78	86.65	23	87.48	86.40	55	72,400	0.08%
2020/10/20	15	85.77	28	86.93	88.00	-13	71,906	-0.02%
2020/10/19	35	86.05	112	86.25	85.50	-77	71,528	-0.11%	大賣/
2020/10/16	69	85.23	72	86.01	83.70	-3	71,336	0.00%
2020/10/15	35	86.77	25	86.00	85.50	10	71,712	0.01%
2020/10/14	68	85.56	179	86.11	85.60	-111	71,470	-0.16%	大賣/鉅額交易
2020/10/13	144.5	84.93	47	84.19	85.50	97.5	71,194	0.14%	大買/
2020/10/12	84	85.92	92.2	85.22	85.20	-8.2	70,769	-0.01%
2020/10/08	249	81.64	364	82.51	84.80	-115	69,865	-0.16%	大買/大賣/鉅額交易
2020/10/07	64	78.69	88	78.76	79.00	-24	68,398	-0.04%
2020/10/06	116	78.14	49	78.49	77.70	67	68,258	0.10%	大買/
2020/10/05	73	74.80	128	77.32	78.20	-55	67,908	-0.08%	大賣/
2020/09/30	159	73.99	71	73.83	74.40	88	67,513	0.13%	大買/
2020/09/29	107	75.61	39	76.03	74.10	68	67,447	0.10%	大買/
2020/09/28	45.3	76.24	66	76.78	77.50	-20.7	67,495	-0.03%
2020/09/25	24	72.68	27	72.60	72.50	-3	68,043	0.00%
2020/09/24	26	75.07	10	74.65	73.80	16	68,601	0.02%
2020/09/23	27	77.57	5	78.16	77.30	22	68,536	0.03%
2020/09/22	8	77.96	36	78.70	77.40	-28	69,533	-0.04%
2020/09/21	7	78.90	64	78.79	78.90	-57	70,822	-0.08%
2020/09/18	23	78.91	14	78.76	78.20	9	70,780	0.01%
2020/09/17	73	79.39	65	78.98	80.20	8	71,756	0.01%
2020/09/16	34.2	77.71	37	78.22	77.90	-2.8	71,586	0.00%
2020/09/15	67.1	77.48	62	77.54	76.30	5.1	71,361	0.01%
2020/09/14	32	75.01	19	74.89	76.00	13	70,461	0.02%
2020/09/11	39	72.66	47	71.42	72.30	-8	70,578	-0.01%
2020/09/10	115	72.39	16	72.61	72.90	99	70,539	0.14%	大買/
2020/09/09	4	72.18	11	72.26	73.90	-7	70,631	-0.01%
2020/09/08	18	73.39	21	73.09	73.20	-3	70,710	0.00%
2020/09/07	22	72.80	48	72.93	72.10	-26	70,942	-0.04%
2020/09/04	84	76.77	55	76.04	75.70	29	71,624	0.04%
2020/09/03	74	78.91	89	79.49	78.60	-15	72,189	-0.02%
2020/09/02	72	76.52	112	76.92	76.80	-40	71,634	-0.06%	大賣/
2020/09/01	102.1	73.76	84	74.35	77.40	18.1	71,278	0.03%	大買/
2020/08/31	75	74.52	18	75.22	73.60	57	70,230	0.08%
2020/08/28	72	75.53	62.2	75.83	74.50	9.8	70,159	0.01%
2020/08/27	114	79.69	115	78.18	77.30	-1	69,615	0.00%	大買/大賣/
2020/08/26	2	79.00	14	79.92	79.60	-12	70,441	-0.02%
2020/08/25	28	79.61	20	79.61	78.70	8	71,019	0.01%
2020/08/24	42	78.00	49	78.11	79.20	-7	70,251	-0.01%
2020/08/21	76	81.55	69	81.43	80.60	7	69,177	0.01%
2020/08/20	91	82.07	62	82.37	79.70	29	67,258	0.04%
2020/08/19	88	87.78	84	87.21	88.50	4	65,728	0.01%
2020/08/18	56	84.44	57	84.81	84.10	-1	64,433	0.00%
2020/08/17	78	83.51	58	83.53	83.00	20	63,683	0.03%
2020/08/14	106.4	82.89	135.5	82.36	85.00	-29.2	62,732	-0.05%	大買/大賣/
2020/08/13	338.5	86.91	329	86.29	80.60	9.5	60,857	0.02%	大買/大賣/
2020/08/12	171.2	85.96	138	86.13	89.00	33.2	58,690	0.06%	大買/大賣/
2020/08/11	69	81.32	85	80.96	81.60	-16	56,951	-0.03%
2020/08/10	34	76.82	25	77.33	76.00	9	55,194	0.02%
2020/08/07	9	75.38	28	75.56	75.50	-19	54,697	-0.03%
2020/08/06	102	75.68	56	75.56	76.10	46	54,167	0.08%	大買/
2020/08/05	33	71.42	42	72.64	73.70	-9	52,876	-0.02%
2020/08/04	20	66.50	30	66.53	67.00	-10	51,476	-0.02%
2020/08/03	21	63.86	10	63.93	63.40	11	51,017	0.02%
2020/07/31	13	63.48	13.2	64.18	64.30	-0.2	51,372	0.00%
2020/07/30	37	60.93	128	60.99	62.90	-91	50,629	-0.18%	大賣/
2020/07/29	25	58.09	17	58.65	59.00	8	49,351	0.02%
2020/07/28	35	57.92	229	58.71	59.40	-194	48,793	-0.40%	大賣/鉅額交易
2020/07/27	2	56.95	11	56.58	56.50	-9	48,176	-0.02%
2020/07/24	3	55.67	36	55.14	54.70	-33	49,017	-0.07%
2020/07/23	24	56.98	8	56.76	56.30	16	49,234	0.03%
2020/07/22	17	56.44	7	56.26	56.50	10	49,184	0.02%
2020/07/21	29	56.34	29	56.53	56.60	0	48,638	0.00%
2020/07/20	33	52.42	40	52.16	53.40	-7	47,666	-0.01%
2020/07/17	24	51.75	3	52.07	50.80	21	47,414	0.04%
2020/07/16	0	0.00	12	52.70	52.40	-12	47,493	-0.03%
2020/07/15	6	53.03	10	52.97	51.80	-4	47,550	-0.01%
2020/07/14	8	53.28	6	53.15	52.20	2	47,732	0.00%
2020/07/13	13	54.18	6	55.23	53.90	7	47,803	0.01%
2020/07/10	5	55.28	3	55.47	54.40	2	48,323	0.00%
2020/07/09	4	56.50	45	56.58	56.50	-41	48,738	-0.08%
2020/07/08	7	56.30	35	56.36	56.30	-28	49,117	-0.06%
2020/07/07	35	56.62	31	56.00	55.90	4	48,970	0.01%
2020/07/06	27	56.01	19.1	56.50	57.30	7.9	48,832	0.02%
2020/07/03	16	51.21	19	51.88	53.50	-3	48,232	-0.01%
2020/07/02	8	50.23	12	50.28	50.80	-4	47,947	-0.01%
2020/07/01	49	50.74	33	50.02	49.45	16	47,983	0.03%
2020/06/30	63	49.84	85	50.16	50.10	-22	47,110	-0.05%
2020/06/29	6	46.57	2	46.90	46.30	4	46,253	0.01%
2020/06/24	102	47.03	51	47.06	47.00	51	46,104	0.11%	大買/
2020/06/23	138	46.04	11	46.37	46.10	127	45,327	0.28%	大買/鉅額交易
2020/06/22	19	46.06	19	46.05	45.85	0	45,315	0.00%
2020/06/19	5	45.85	8	45.69	45.95	-3	45,664	-0.01%
2020/06/18	53	45.63	12	45.63	45.75	41	45,725	0.09%
2020/06/17	0	0.00	4	45.29	45.00	-4	45,501	-0.01%
2020/06/16	3	45.48	152	45.08	45.00	-149	45,354	-0.33%	大賣/鉅額交易
2020/06/15	17	44.54	27	44.32	44.00	-10	45,893	-0.02%
2020/06/12	60	44.83	58	44.58	44.80	2	45,967	0.00%
2020/06/11	47	45.76	90	45.88	44.65	-43	45,829	-0.09%
2020/06/10	13	44.44	63	45.19	45.20	-50	44,609	-0.11%
2020/06/09	17	43.48	1	43.40	43.30	16	43,921	0.04%
2020/06/08	39	44.12	6	44.19	43.85	33	44,642	0.07%
2020/06/05	8	44.97	7	45.05	44.80	1	44,671	0.00%
2020/06/04	27	44.53	40	44.49	44.80	-13	44,895	-0.03%
2020/06/03	17	43.62	19	43.65	43.80	-2	44,819	0.00%
2020/06/02	83	44.18	22	45.02	43.40	61	44,441	0.14%
2020/06/01	3	43.03	34.2	43.59	44.10	-31.2	43,713	-0.07%
2020/05/29	12	40.31	6	40.57	40.10	6	42,868	0.01%
2020/05/28	5	40.95	3	40.93	40.40	2	43,321	0.00%
2020/05/27	4	40.23	9	40.29	39.90	-5	43,190	-0.01%
2020/05/26	3	40.32	9	40.17	40.00	-6	43,422	-0.01%
2020/05/25	12	39.12	2	38.38	39.40	10	43,314	0.02%
2020/05/22	10	39.78	8	39.96	39.15	2	43,210	0.00%
2020/05/21	8	40.58	24	40.56	40.75	-16	42,963	-0.04%
2020/05/20	18	39.74	13	39.76	39.60	5	42,730	0.01%
2020/05/19	136	38.17	155	38.07	39.10	-19	42,249	-0.04%	大買/大賣/
2020/05/18	141.1	39.82	10	40.34	39.55	131.1	40,794	0.32%	大買/鉅額交易
2020/05/15	86	43.24	6	42.78	43.90	80	39,772	0.20%
2020/05/14	31.1	44.19	45	43.53	42.80	-13.9	39,458	-0.04%
2020/05/13	18	45.31	7	45.01	44.70	11	39,414	0.03%
2020/05/12	13	44.86	10	44.97	45.00	3	39,518	0.01%
2020/05/11	4	45.09	13	45.43	44.95	-9	40,066	-0.02%
2020/05/08	10	44.76	110	45.08	44.70	-100	39,944	-0.25%	大賣/
2020/05/07	32	44.16	46	44.23	44.30	-14	39,895	-0.04%
2020/05/06	7	42.93	18	42.85	43.05	-11	39,295	-0.03%
2020/05/05	23	43.24	43	43.09	42.50	-20	39,282	-0.05%
2020/05/04	9	41.81	13	42.08	43.00	-4	39,354	-0.01%
2020/04/30	33.2	42.84	106	42.79	42.85	-72.8	39,758	-0.18%	大賣/
2020/04/29	79	41.99	63	41.19	42.00	16	39,510	0.04%
2020/04/28	148	38.74	27	39.39	39.45	121	38,831	0.31%	大買/鉅額交易
2020/04/27	98	38.07	4	38.29	38.30	94	38,629	0.24%
2020/04/23	1	37.80	4	37.90	37.60	-3	38,911	-0.01%
2020/04/22	13	36.71	17	36.33	37.45	-4	39,313	-0.01%
2020/04/21	22	37.53	9	37.64	36.65	13	39,455	0.03%
2020/04/20	4	38.04	2	38.08	38.10	2	40,149	0.00%
2020/04/17	17	38.88	20	38.99	38.10	-3	40,384	-0.01%
2020/04/16	9	37.62	11	38.01	38.10	-2	40,082	0.00%
2020/04/15	36	39.23	24	38.62	37.40	12	39,668	0.03%
2020/04/14	51	37.49	70	37.84	38.15	-19	38,970	-0.05%
2020/04/13	5	36.05	9	36.04	35.55	-4	38,277	-0.01%
2020/04/10	1	34.50	2	34.68	35.00	-1	37,686	0.00%
2020/04/09	21	35.02	136	35.40	34.70	-115	37,724	-0.30%	大賣/鉅額交易
2020/04/08	156	33.60	40	33.79	34.00	116	37,357	0.31%	大買/鉅額交易
2020/04/07	7	32.74	25	32.75	33.15	-18	36,620	-0.05%
2020/04/06	0	0.00	1	31.05	31.35	-1	35,705	0.00%
2020/04/01	6	31.66	5	31.89	31.70	1	35,234	0.00%
2020/03/31	27	32.24	6	32.61	32.00	21	35,038	0.06%
2020/03/30	3	30.32	5	30.22	30.90	-2	34,207	-0.01%
2020/03/27	3	31.40	20	31.05	30.25	-17	34,448	-0.05%
2020/03/26	22	30.89	6	31.06	31.00	16	34,488	0.05%
2020/03/25	11	30.84	8	31.15	31.10	3	34,099	0.01%
2020/03/24	4	28.70	7	28.92	28.60	-3	33,725	-0.01%
2020/03/23	9	27.08	3	27.40	27.05	6	33,364	0.02%
2020/03/20	5	26.45	6	26.92	27.05	-1	33,143	0.00%
2020/03/19	5	25.50	19	25.76	24.60	-14	33,038	-0.04%
2020/03/18	6	26.78	2	27.18	26.20	4	32,226	0.01%
2020/03/17	1	27.25	6	27.34	26.50	-5	31,953	-0.02%
2020/03/16	9	29.88	1	30.10	28.40	8	31,401	0.03%
2020/03/13	2	30.40	7	30.39	31.45	-5	31,149	-0.02%
2020/03/12	20	34.37	8	34.13	33.70	12	30,591	0.04%
2020/03/11	17	38.96	12	38.25	37.40	5	29,728	0.02%
2020/03/10	11	38.54	2	38.78	38.95	9	29,350	0.03%
2020/03/09	3.5	39.74	3	40.50	39.50	0.5	28,782	0.00%
2020/03/06	1	41.70	2	41.95	41.60	-1	28,629	0.00%
2020/03/05	8	42.18	17	42.65	41.90	-9	29,206	-0.03%
2020/03/04	7	41.53	4	41.63	41.40	3	28,573	0.01%
2020/03/03	15	41.38	6	42.03	41.45	9	28,765	0.03%
2020/03/02	3	39.13	2	39.60	39.25	1	28,375	0.00%
2020/02/27	9	39.86	6	39.83	40.00	3	28,339	0.01%
2020/02/26	4	41.45	3	41.87	41.25	1	28,229	0.00%
2020/02/25	9	42.01	4	41.85	41.75	5	28,242	0.02%
2020/02/24	13	41.99	9	42.09	42.45	4	28,228	0.01%
2020/02/21	6	42.03	3	41.97	41.70	3	28,350	0.01%
2020/02/20	2	42.35	10	42.43	42.00	-8	28,511	-0.03%
2020/02/19	2.5	41.53	1	41.50	41.75	1.5	28,704	0.01%
2020/02/18	3	40.95	4	41.40	41.10	-1	29,215	0.00%
2020/02/17	5	41.17	2	41.35	41.35	3	29,396	0.01%
2020/02/14	9	42.04	3	41.83	41.50	6	29,899	0.02%
2020/02/13	17	42.50	4	42.60	42.05	13	30,681	0.04%
2020/02/12	5	41.76	21	42.30	42.85	-16	31,059	-0.05%
2020/02/11	22	40.42	25	40.31	40.30	-3	30,346	-0.01%
2020/02/10	2	36.40	2	38.45	39.85	0	30,380	0.00%
2020/02/07	2	39.10	2	39.40	38.90	0	30,561	0.00%
2020/02/06	5	40.14	11	40.47	40.20	-6	30,529	-0.02%
2020/02/05	20	39.57	2	39.98	39.15	18	30,330	0.06%
2020/02/04	12	39.55	12	39.94	40.25	0	29,924	0.00%
2020/02/03	6	36.75	12	36.28	36.75	-6	29,326	-0.02%
2020/01/31	14	38.09	8	38.93	38.65	6	29,221	0.02%
2020/01/30	9	40.41	6	40.48	40.35	3	28,739	0.01%
2020/01/20	1	44.30	26	44.42	44.80	-25	28,516	-0.09%
2020/01/17	12	43.85	20	44.23	43.25	-8	28,408	-0.03%
2020/01/16	8	43.83	3	43.93	43.60	5	28,750	0.02%
2020/01/15	13	45.15	16	45.29	44.75	-3	28,458	-0.01%
2020/01/14	7	45.37	46	45.59	45.40	-39	29,106	-0.13%
2020/01/13	4	43.33	9	43.42	43.90	-5	28,019	-0.02%
2020/01/10	4	41.95	17	41.95	42.40	-13	27,883	-0.05%
2020/01/09	4.5	41.19	16	41.13	41.05	-11.5	28,095	-0.04%
2020/01/08	35	40.62	12	40.57	40.45	23	28,732	0.08%
2020/01/07	2	41.38	15	41.42	41.30	-13	29,020	-0.04%
2020/01/06	21.2	41.13	12	41.62	41.35	9.2	29,488	0.03%
2020/01/03	64	42.75	16	43.53	42.50	48	29,657	0.16%
2020/01/02	16	43.46	12	42.92	43.60	4	29,556	0.01%
2019/12/31	1	41.75	3	42.00	42.00	-2	29,407	-0.01%
2019/12/30	2	41.70	2	41.75	41.80	0	29,720	0.00%
2019/12/27	3	41.65	0	0.00	41.65	3	29,875	0.01%
2019/12/26	1	41.05	0	0.00	41.10	1	30,009	0.00%
2019/12/25	9.3	41.62	0	0.00	41.50	9.3	30,110	0.03%
2019/12/24	33	41.96	23	41.45	42.25	10	30,221	0.03%
2019/12/23	23	42.13	15	41.62	41.50	8	29,838	0.03%
2019/12/20	2	43.70	2	43.95	44.10	0	29,535	0.00%
2019/12/19	28	43.87	1	43.85	43.90	27	29,698	0.09%
2019/12/18	2	45.15	1.8	44.87	44.80	0.2	29,918	0.00%
2019/12/17	8	45.86	2	45.95	45.75	6	30,235	0.02%
2019/12/16	0	0.00	1	45.15	45.40	-1	30,282	0.00%
2019/12/12	1	44.85	27	44.81	44.75	-26	30,970	-0.08%
2019/12/11	0	0.00	9	43.90	43.90	-9	31,881	-0.03%
2019/12/10	28	43.59	2	43.60	44.00	26	32,413	0.08%
2019/12/09	0	0.00	20	44.55	44.35	-20	32,396	-0.06%
2019/12/06	1	44.80	27	45.36	44.75	-26	33,039	-0.08%
2019/12/05	1	45.00	1	44.85	44.60	0	33,533	0.00%
2019/12/04	26	44.31	1	44.25	44.20	25	34,215	0.07%
2019/12/03	1	44.20	20	44.26	44.80	-19	36,255	-0.05%
2019/12/02	8	44.19	8	44.33	44.15	0	36,548	0.00%
2019/11/29	9	46.28	15	46.40	46.15	-6	37,032	-0.02%
2019/11/28	5.1	47.62	8	48.11	47.00	-2.9	36,977	-0.01%
2019/11/27	7	47.04	15	47.00	47.00	-8	36,689	-0.02%
2019/11/26	9	46.65	29	47.26	46.35	-20	36,692	-0.05%
2019/11/25	72	46.58	6	46.48	46.35	66	36,504	0.18%
2019/11/22	28	47.16	16	47.33	47.00	12	36,500	0.03%
2019/11/21	5	48.03	80	48.06	48.00	-75	36,640	-0.20%
2019/11/20	2	47.80	2	48.10	48.80	0	37,003	0.00%
2019/11/19	24	48.63	10	49.00	48.55	14	37,762	0.04%
2019/11/18	13	49.53	13	49.73	49.65	0	37,745	0.00%
2019/11/15	20	49.62	29	49.74	48.50	-9	37,910	-0.02%
2019/11/14	36	48.46	24	48.31	48.10	12	37,402	0.03%
2019/11/13	49	48.44	228	48.54	48.30	-179	37,744	-0.47%	大賣/鉅額交易
2019/11/12	325	49.50	47	49.44	50.00	278	38,117	0.73%	大買/鉅額交易
2019/11/11	26	47.61	41	47.78	47.10	-15	38,339	-0.04%
2019/11/08	52	45.76	3	46.25	46.00	49	37,832	0.13%
2019/11/07	2	45.05	22	45.39	45.90	-20	38,154	-0.05%
2019/11/06	53	46.34	82	45.95	45.20	-29	38,583	-0.08%
2019/11/05	21	47.76	25	47.59	47.50	-4	38,615	-0.01%
2019/11/04	49	47.89	11	47.45	47.40	38	39,116	0.10%
2019/11/01	15	46.96	19	47.11	47.20	-4	39,316	-0.01%
2019/10/31	47	47.80	45	47.37	47.15	2	40,213	0.00%
2019/10/30	36	47.99	26	48.18	48.25	10	40,268	0.02%
2019/10/29	16	47.33	52	46.81	46.90	-36	40,202	-0.09%
2019/10/28	18	47.79	10	47.50	47.50	8	40,359	0.02%
2019/10/25	22	48.33	32	48.09	48.20	-10	40,460	-0.02%
2019/10/24	5	48.56	12	49.19	48.15	-7	40,493	-0.02%
2019/10/23	14	48.07	2	48.35	48.25	12	40,302	0.03%
2019/10/22	16	48.03	15	47.73	48.25	1	40,503	0.00%
2019/10/21	3	46.08	16	45.99	45.85	-13	40,114	-0.03%
2019/10/18	13	46.66	10	46.48	46.20	3	40,718	0.01%
2019/10/17	21	47.37	5	47.00	47.00	16	42,029	0.04%
2019/10/16	11	47.35	14	47.75	47.80	-3	43,605	-0.01%
2019/10/15	6	46.42	26	46.67	46.55	-20	43,671	-0.05%
2019/10/14	4	45.11	16	45.06	46.35	-12	43,508	-0.03%
2019/10/09	14	44.04	55	43.92	43.10	-41	43,186	-0.09%
2019/10/08	3	45.85	0	0.00	45.60	3	43,288	0.01%
2019/10/07	13	46.28	14	46.24	46.40	-1	43,819	0.00%
2019/10/04	3	45.60	8	46.04	45.30	-5	44,048	-0.01%
2019/10/03	12	44.28	0	0.00	45.15	12	44,257	0.03%
2019/10/02	1	44.50	0	0.00	44.80	1	44,342	0.00%
2019/10/01	10	44.15	5	43.86	44.20	5	44,433	0.01%
2019/09/27	8	43.87	6	44.33	43.65	2	44,569	0.00%
2019/09/26	0	0.00	1	46.00	45.20	-1	44,804	0.00%
2019/09/25	4	45.74	13	45.61	45.50	-9	45,212	-0.02%
2019/09/24	19	47.41	6	46.90	46.65	13	45,998	0.03%
2019/09/23	16	47.81	25	47.58	47.65	-9	46,264	-0.02%
2019/09/20	2	45.60	9	46.37	46.50	-7	46,602	-0.02%
2019/09/19	8	46.29	2	46.63	46.50	6	46,573	0.01%
2019/09/18	8	46.31	14	46.40	46.30	-6	46,481	-0.01%
2019/09/17	10	46.71	6	46.61	46.10	4	46,224	0.01%
2019/09/16	8	45.49	145	44.15	46.80	-137	46,336	-0.30%	大賣/鉅額交易
2019/09/12	34	44.73	9	44.62	44.95	25	46,632	0.05%
2019/09/11	3	43.33	4	43.45	43.25	-1	47,238	0.00%
2019/09/10	13	43.48	13	43.33	43.05	0	47,453	0.00%
2019/09/09	6	43.98	5	44.56	44.80	1	47,335	0.00%
2019/09/06	40	44.46	12	44.28	43.85	28	47,198	0.06%
2019/09/05	194	43.97	28	43.69	44.65	166	46,991	0.35%	大買/鉅額交易
2019/09/04	20	41.00	4	41.26	41.25	16	45,506	0.04%
2019/09/03	23	40.97	8	41.73	39.80	15	46,523	0.03%
2019/09/02	1	39.95	34	40.12	40.00	-33	46,195	-0.07%
2019/08/30	12	39.63	16	39.58	39.05	-4	46,240	-0.01%
2019/08/29	31	39.21	2	39.43	39.05	29	46,775	0.06%
2019/08/28	3	38.80	21	38.76	38.85	-18	46,957	-0.04%
2019/08/27	2	38.88	2	39.15	38.55	0	47,307	0.00%
2019/08/26	11	38.90	1	39.10	38.80	10	47,564	0.02%
2019/08/23	27	40.64	22	40.63	40.65	5	47,781	0.01%
2019/08/22	14	40.91	44	40.89	41.10	-30	47,682	-0.06%
2019/08/21	13	39.68	52	39.68	39.55	-39	46,899	-0.08%
2019/08/20	55	40.13	68.5	40.30	39.90	-13.5	47,010	-0.03%
2019/08/19	70	39.46	27	39.69	39.70	43	47,277	0.09%
2019/08/16	6.5	40.06	3	39.52	39.25	3.5	48,111	0.01%
2019/08/15	1	39.50	2	38.80	39.85	-1	48,224	0.00%
2019/08/14	7	39.71	89	39.61	39.00	-82	47,799	-0.17%
2019/08/13	0	0.00	4	37.53	37.10	-4	47,419	-0.01%
2019/08/12	8	37.89	1	38.10	38.05	7	48,458	0.01%
2019/08/08	7	37.69	21	37.93	38.15	-14	49,224	-0.03%
2019/08/07	3	37.25	4	36.56	36.35	-1	49,545	0.00%
2019/08/06	5	35.18	0	0.00	35.75	5	49,334	0.01%
2019/08/05	2	35.95	8	36.45	35.90	-6	49,294	-0.01%
2019/08/02	4	36.25	8	35.88	36.65	-4	49,868	-0.01%
2019/08/01	9	37.35	1	37.35	37.25	8	49,421	0.02%
2019/07/31	80	37.91	2	38.00	38.00	78	49,781	0.16%
2019/07/30	65	38.86	8	39.41	38.70	57	49,785	0.11%
2019/07/29	1	40.95	3	40.70	40.20	-2	50,021	0.00%
2019/07/26	13	41.16	42	41.18	41.15	-29	50,057	-0.06%
2019/07/25	12	40.92	13	40.99	40.60	-1	50,000	0.00%
2019/07/24	13	39.73	4	40.45	39.50	9	50,101	0.02%
2019/07/23	41	40.92	12	40.83	40.20	29	50,660	0.06%
2019/07/22	3	41.18	3	41.05	41.75	0	50,543	0.00%
2019/07/19	25	41.29	25	41.15	40.60	0	50,467	0.00%
2019/07/18	24	39.11	149	38.76	39.50	-125	49,616	-0.25%	大賣/鉅額交易
2019/07/17	1.2	37.15	6	37.73	37.15	-4.8	48,002	-0.01%
2019/07/16	6.3	37.42	1	37.60	36.85	5.3	47,536	0.01%
2019/07/15	10	37.20	0	0.00	37.20	10	48,060	0.02%
2019/07/12	4	37.15	4	37.08	36.70	0	48,068	0.00%
2019/07/11	2	37.60	6	37.10	37.50	-4	47,836	-0.01%
2019/07/10	8	35.89	15	36.22	35.80	-7	47,672	-0.01%
2019/07/09	22	36.46	13	36.18	35.30	9	47,496	0.02%
2019/07/08	2	37.20	1	37.00	37.15	1	47,678	0.00%
2019/07/05	1	37.25	4	37.41	37.45	-3	48,388	-0.01%
2019/07/04	3	37.50	46	37.10	37.30	-43	49,413	-0.09%
2019/07/03	34	37.20	189	37.87	37.20	-155	50,337	-0.31%	大賣/鉅額交易
2019/07/02	23	38.56	40	38.69	38.50	-17	51,725	-0.03%
2019/07/01	12	38.48	93	37.79	38.75	-81	52,740	-0.15%
2019/06/28	26	35.80	6	35.38	35.25	20	52,305	0.04%
2019/06/27	77	35.36	28	35.86	35.50	49	53,133	0.09%
2019/06/26	11	34.49	1	34.70	34.50	10	53,161	0.02%
2019/06/25	0	0.00	1	34.30	34.00	-1	53,193	0.00%
2019/06/24	4	34.21	12	34.27	34.60	-8	53,604	-0.01%
2019/06/21	189	35.22	10	34.58	34.55	179	54,627	0.33%	大買/鉅額交易
2019/06/20	19	35.32	49	35.14	35.40	-30	54,301	-0.06%
2019/06/19	18	34.21	74	34.22	34.75	-56	53,334	-0.10%
2019/06/18	50	31.39	9	31.56	31.60	41	52,857	0.08%
2019/06/17	10	31.92	10	32.17	32.00	0	53,956	0.00%
2019/06/14	23	32.34	15	31.95	31.80	8	54,160	0.01%
2019/06/13	22	32.80	5	32.79	32.60	17	54,797	0.03%
2019/06/12	33	33.10	12	33.05	32.95	21	54,846	0.04%
2019/06/11	131	32.73	125	32.97	33.50	6	54,597	0.01%	大買/大賣/
2019/06/10	3	30.05	18	30.44	31.00	-15	53,189	-0.03%
2019/06/06	6	28.61	7	28.65	28.65	-1	52,550	0.00%
2019/06/05	3	29.80	2	30.43	28.70	1	52,461	0.00%
2019/06/04	0	0.00	7	29.41	29.45	-7	52,060	-0.01%
2019/06/03	7	29.00	2	29.08	28.70	5	52,433	0.01%
2019/05/31	1	28.85	4	29.00	29.95	-3	52,430	-0.01%
2019/05/30	52	29.08	48	28.61	28.60	4	52,743	0.01%
2019/05/29	1	28.50	10	28.35	28.65	-9	52,975	-0.02%
2019/05/28	4	28.44	4	28.53	28.00	0	52,718	0.00%
2019/05/27	29	28.32	20	28.51	28.15	9	52,957	0.02%
2019/05/24	19	28.18	13	28.81	28.00	6	52,971	0.01%
2019/05/23	32	29.00	19	28.88	28.30	13	52,209	0.02%
2019/05/22	6	31.47	12	31.10	30.45	-6	51,339	-0.01%
2019/05/21	11	30.95	3	30.75	31.15	8	50,851	0.02%
2019/05/20	35	31.06	33	30.96	30.45	2	50,485	0.00%
2019/05/17	46	32.96	28	33.36	31.60	18	49,911	0.04%
2019/05/16	75	36.14	52	36.32	34.70	23	48,884	0.05%
2019/05/15	43	36.71	46	36.72	37.50	-3	48,004	-0.01%
2019/05/14	12	35.43	12	35.17	35.00	0	47,407	0.00%
2019/05/13	30	35.24	23	35.35	35.80	7	47,291	0.01%
2019/05/10	22	35.18	19	35.09	34.40	3	47,036	0.01%
2019/05/09	18	34.35	26	34.61	33.80	-8	46,479	-0.02%
2019/05/08	17	35.15	11	35.25	35.60	6	46,563	0.01%
2019/05/07	12	34.53	38	34.51	34.55	-26	46,466	-0.06%
2019/05/06	35	32.69	20	32.64	33.05	15	46,278	0.03%
2019/05/03	2	34.68	6	34.86	34.80	-4	46,117	-0.01%
2019/05/02	8	34.26	4	34.28	34.40	4	46,079	0.01%
2019/04/30	26	33.72	29	33.78	34.45	-3	46,322	-0.01%
2019/04/29	101	32.76	73	33.58	32.50	28	45,976	0.06%	大買/
2019/04/26	34	36.48	11	36.92	36.05	23	45,347	0.05%
2019/04/25	10	37.45	3	37.93	37.95	7	44,961	0.02%
2019/04/24	6	37.74	33	37.64	37.95	-27	44,559	-0.06%
2019/04/23	41	36.49	21	36.70	36.25	20	44,060	0.05%
2019/04/22	29	37.83	8	37.99	37.60	21	44,178	0.05%
2019/04/19	36	37.62	45	38.48	37.60	-9	44,972	-0.02%
2019/04/18	49	37.75	11	38.00	37.00	38	44,786	0.08%
2019/04/17	14	37.72	17	38.02	37.55	-3	46,337	-0.01%
2019/04/16	21	37.87	47	38.29	37.25	-26	46,299	-0.06%
2019/04/15	1	36.60	30	37.08	37.10	-29	46,543	-0.06%
2019/04/12	11	36.50	7	37.07	36.70	4	47,031	0.01%
2019/04/11	24.2	36.67	14	36.66	36.25	10.2	47,585	0.02%
2019/04/10	33	36.43	11	36.73	36.00	22	47,233	0.05%
2019/04/09	61.3	38.10	20	37.73	36.35	41.3	46,493	0.09%
2019/04/08	45	37.49	48	37.92	39.25	-3	46,201	-0.01%
2019/04/03	27	34.56	83	35.32	36.05	-56	44,730	-0.13%
2019/04/02	21	32.50	11	32.70	32.95	10	43,720	0.02%
2019/04/01	12	31.19	39	30.66	32.30	-27	43,301	-0.06%
2019/03/29	38	29.67	40	29.96	29.60	-2	41,989	0.00%
2019/03/28	2	29.78	8	29.96	29.90	-6	41,685	-0.01%
2019/03/27	13	29.45	8	29.39	29.65	5	42,032	0.01%
2019/03/26	102	29.49	42	29.66	28.80	60	42,145	0.14%	大買/
2019/03/25	23	29.55	28	30.05	30.30	-5	41,759	-0.01%
2019/03/22	117	29.80	2	30.15	29.85	115	42,580	0.27%	大買/鉅額交易
2019/03/21	61	29.99	128	30.04	30.15	-67	43,142	-0.16%	大賣/
2019/03/20	78	29.61	101	29.21	29.20	-23	43,479	-0.05%	大賣/
2019/03/19	48	28.05	36	28.18	27.80	12	43,091	0.03%
2019/03/18	19	26.88	53	27.56	28.45	-34	43,621	-0.08%
2019/03/15	22	26.07	122	25.93	25.90	-100	44,889	-0.22%	大賣/
2019/03/14	6	25.47	16	25.55	25.45	-10	45,411	-0.02%
2019/03/13	5	25.01	4	25.05	24.90	1	45,916	0.00%
2019/03/12	0	0.00	5	25.00	24.80	-5	46,127	-0.01%
2019/03/08	15	25.00	0	0.00	24.90	15	47,477	0.03%
2019/03/07	16	25.44	23	25.37	25.25	-7	48,383	-0.01%
2019/03/06	10	24.71	21	24.76	24.65	-11	48,546	-0.02%
2019/03/05	150	24.71	12	24.77	24.60	138	48,447	0.28%	大買/鉅額交易
2019/03/04	14	25.22	15	25.15	26.25	-1	48,144	0.00%
2019/02/27	1	24.30	11	24.55	24.10	-10	47,438	-0.02%
2019/02/26	17	24.73	19	24.81	24.25	-2	47,534	0.00%
2019/02/25	5	23.70	50	24.18	24.55	-45	47,565	-0.09%
2019/02/22	10	23.43	0	0.00	23.15	10	47,565	0.02%
2019/02/20	26	23.72	1	23.55	23.45	25	48,306	0.05%
2019/02/18	2	24.60	0	0.00	23.70	2	51,142	0.00%
2019/02/15	36	24.10	35	23.85	24.20	1	51,091	0.00%
2019/02/14	2	24.40	13	24.38	24.20	-11	51,262	-0.02%
2019/02/13	2	24.05	20	23.92	24.10	-18	51,254	-0.04%
2019/02/12	15	23.48	12	23.89	23.50	3	50,880	0.01%
2019/02/11	3	23.18	0.1	23.20	23.25	2.9	50,453	0.01%
2019/01/30	35	22.99	2	23.00	22.50	33	50,157	0.07%
2019/01/29	1.1	22.58	8	22.83	22.85	-6.9	49,844	-0.01%
2019/01/28	0	0.00	20	22.66	22.35	-20	49,256	-0.04%
2019/01/24	1	21.45	9	21.77	21.60	-8	48,687	-0.02%
2019/01/23	6	21.10	0	0.00	21.15	6	48,309	0.01%
2019/01/22	1	21.10	12	21.30	21.35	-11	48,270	-0.02%
2019/01/21	0	0.00	2	22.28	22.10	-2	48,107	0.00%
2019/01/18	16	21.91	7	22.08	22.15	9	47,932	0.02%
2019/01/17	2	21.80	2	21.45	21.45	0	47,527	0.00%
2019/01/16	1	21.50	1	21.45	21.55	0	47,486	0.00%
2019/01/15	0	0.00	3	21.32	21.10	-3	47,224	-0.01%
2019/01/14	7	21.00	4	20.75	21.05	3	47,003	0.01%
2019/01/11	11	21.53	8	21.44	21.20	3	46,587	0.01%
2019/01/10	31	22.06	9	22.19	22.10	22	45,563	0.05%
2019/01/09	71	22.70	45	22.99	22.05	26	45,111	0.06%
2019/01/08	5	24.26	1	24.25	24.45	4	43,553	0.01%
2019/01/07	8	24.56	12	24.80	24.10	-4	43,384	-0.01%
2019/01/04	0	0.00	15	23.97	23.90	-15	42,886	-0.03%
2019/01/03	2	23.98	21	23.65	24.20	-19	42,612	-0.04%
2019/01/02	0	0.00	18	23.00	23.10	-18	42,096	-0.04%
2018/12/28	15	22.39	0	0.00	22.30	15	41,712	0.04%
2018/12/27	4	22.94	27	23.03	23.20	-23	41,775	-0.06%
2018/12/26	15	21.44	1	21.60	21.20	14	40,818	0.03%
2018/12/25	5	22.23	1	22.75	22.05	4	40,503	0.01%
2018/12/24	2	22.85	4	23.05	23.45	-2	40,305	0.00%
2018/12/21	1	22.90	0	0.00	22.90	1	40,995	0.00%
2018/12/20	18	22.28	6	22.68	22.95	12	40,686	0.03%
2018/12/19	34	23.12	2	23.35	22.25	32	40,167	0.08%
2018/12/18	11	22.87	15	22.64	23.10	-4	40,020	-0.01%
2018/12/17	15	22.89	2	23.18	22.45	13	39,933	0.03%
2018/12/14	10	22.76	6	22.70	22.60	4	39,015	0.01%
2018/12/13	16	23.06	19	23.42	22.95	-3	38,567	-0.01%
2018/12/12	26	24.32	27	24.32	24.20	-1	38,480	0.00%
2018/12/11	10	24.91	1.1	24.82	24.65	8.9	39,611	0.02%
2018/12/10	44	24.06	62.6	24.29	24.45	-18.6	39,067	-0.05%
2018/12/07	0	0.00	24.2	22.87	23.35	-24.2	37,090	-0.07%
2018/12/06	8	21.54	5	21.95	21.25	3	36,201	0.01%
2018/12/05	1	22.60	3.1	22.54	22.90	-2.1	35,368	-0.01%
2018/12/04	14	22.59	7	22.74	22.55	7	35,143	0.02%
2018/12/03	6	22.38	23	22.50	22.75	-17	34,558	-0.05%
2018/11/30	1	21.60	9	21.16	21.15	-8	33,688	-0.02%
2018/11/29	17	20.22	2	20.20	20.00	15	32,619	0.05%
2018/11/28	0	0.00	61	20.00	19.95	-61	32,253	-0.19%
2018/11/27	21	19.24	3	19.90	20.00	18	32,012	0.06%
2018/11/23	1	18.80	1	18.80	18.70	0	31,339	0.00%
2018/11/22	0	0.00	2	20.10	18.65	-2	31,097	-0.01%
2018/11/21	0	0.00	10	19.90	20.05	-10	30,694	-0.03%
2018/11/20	0	0.00	2	19.90	19.95	-2	30,241	-0.01%
2018/11/19	7	19.96	2	20.03	19.80	5	30,093	0.02%
2018/11/16	27	19.50	31	19.68	19.65	-4	30,298	-0.01%
2018/11/15	30	18.01	23	18.45	18.70	7	28,350	0.02%
2018/11/14	0	0.00	6	16.96	17.00	-6	26,927	-0.02%
2018/11/13	1	16.05	0	0.00	16.85	1	26,700	0.00%
2018/11/12	1	16.85	25	16.86	16.70	-24	26,521	-0.09%
2018/11/09	0	0.00	5	16.20	16.15	-5	26,558	-0.02%
2018/11/08	1	15.75	2	16.15	15.80	-1	26,801	0.00%
2018/11/07	2	15.85	21	16.00	16.10	-19	27,035	-0.07%
2018/11/06	6	16.25	5	15.55	15.45	1	27,593	0.00%
2018/11/05	0	0.00	2	16.00	16.00	-2	27,724	-0.01%
2018/11/01	0	0.00	30	15.45	15.60	-30	27,894	-0.11%
2018/10/31	51	15.18	0	0.00	15.05	51	27,747	0.18%
2018/10/29	5	15.25	0	0.00	14.60	5	27,263	0.02%
2018/10/26	5	15.95	0	0.00	15.90	5	26,957	0.02%
2018/10/25	2	15.80	20	15.95	16.00	-18	26,810	-0.07%
2018/10/24	15	16.55	0	0.00	16.45	15	26,656	0.06%
2018/10/23	15	16.10	0	0.00	16.00	15	26,467	0.06%
2018/10/22	0	0.00	1	16.15	16.35	-1	26,571	0.00%
2018/10/19	5	16.05	0	0.00	16.20	5	26,532	0.02%
2018/10/17	0	0.00	5	16.20	16.05	-5	26,163	-0.02%
2018/10/15	2	16.25	0	0.00	16.30	2	25,623	0.01%
2018/10/11	25	15.86	0	0.00	15.80	25	25,153	0.10%
2018/10/09	35	18.19	10	17.80	17.55	25	24,461	0.10%
2018/10/08	1	19.00	0	0.00	19.20	1	23,636	0.00%
2018/10/05	41	18.49	5	19.20	18.65	36	23,400	0.15%
2018/10/04	1	19.10	1	19.30	19.15	0	22,736	0.00%
2018/10/03	2	19.83	1	19.55	19.50	1	22,549	0.00%
2018/10/02	8	19.58	9	19.67	19.55	-1	22,337	0.00%
2018/10/01	18	20.07	20	20.35	20.15	-2	21,979	-0.01%
2018/09/28	3	20.13	23	20.27	20.05	-20	21,947	-0.09%
2018/09/27	2	19.55	2	19.55	19.55	0	21,033	0.00%
2018/09/25	6	19.85	24	19.84	20.30	-18	20,528	-0.09%
2018/09/21	19	18.95	33	18.94	19.10	-14	19,851	-0.07%
2018/09/20	23	20.00	2.6	19.87	19.75	20.4	18,981	0.11%
2018/09/19	10	20.17	22.2	20.11	19.70	-12.2	18,655	-0.07%
2018/09/18	10	19.80	16.2	20.04	19.85	-6.2	18,040	-0.03%
2018/09/17	65	19.65	45	19.93	20.05	20	17,160	0.12%
2018/09/14	1	18.60	18	18.72	19.00	-17	14,851	-0.11%
2018/09/13	13	18.44	12	18.15	18.15	1	14,092	0.01%
2018/09/12	6.2	17.94	23	17.95	18.15	-16.9	13,716	-0.12%
2018/09/11	2	17.55	29	17.57	17.70	-27	13,564	-0.20%
2018/09/10	45.2	17.03	0	0.00	16.90	45.2	13,926	0.32%
2018/09/07	0.3	17.60	2	17.55	17.60	-1.7	15,843	-0.01%
2018/09/06	8	18.15	20	18.20	18.00	-12	16,187	-0.07%
2018/09/04	3	18.05	0	0.00	18.10	3	16,252	0.02%
2018/08/31	0	0.00	0.6	17.55	17.60	-0.6	15,537	0.00%
2018/08/27	0	0.00	6	17.95	17.95	-6	15,741	-0.04%
2018/08/24	0	0.00	32	17.98	18.00	-32	15,638	-0.20%
2018/08/23	86	17.87	76	17.94	18.20	10	15,332	0.07%
2018/08/22	15	17.10	20	17.00	17.20	-5	14,617	-0.03%
2018/08/21	20	17.04	1	16.95	17.15	19	14,688	0.13%
2018/08/20	2	16.95	0	0.00	17.00	2	14,688	0.01%
2018/08/17	1	18.10	0	0.00	17.60	1	14,521	0.01%
2018/08/16	1.1	17.89	42	17.75	17.85	-40.9	14,172	-0.29%
2018/08/15	2.1	17.30	10	17.30	17.25	-7.9	13,676	-0.06%
2018/08/14	16	17.29	0	0.00	17.40	16	13,305	0.12%
2018/08/13	0.1	17.10	0	0.00	17.10	0.1	13,070	0.00%
2018/08/10	1	16.70	0	0.00	16.65	1	12,408	0.01%
2018/08/09	0	0.00	2	16.95	17.00	-2	12,170	-0.02%
2018/08/06	10	16.15	0	0.00	16.15	10	12,129	0.08%
2018/08/03	0.1	16.05	0	0.00	16.10	0.1	12,175	0.00%
2018/07/26	0.2	16.40	0	0.00	16.35	0.2	12,468	0.00%
2018/07/25	0	0.00	1	16.60	16.55	-1	12,586	-0.01%
2018/07/24	0.1	16.50	0	0.00	16.50	0.1	12,665	0.00%
2018/07/20	0.3	16.35	0	0.00	16.40	0.3	12,842	0.00%
2018/07/13	2	16.15	0	0.00	16.20	2	13,757	0.01%
2018/07/12	1	16.05	0	0.00	16.10	1	13,823	0.01%
2018/07/02	0	0.00	3	16.40	16.20	-3	13,791	-0.02%
2018/06/29	0	0.00	1	16.35	16.30	-1	13,797	-0.01%
2018/06/25	0	0.00	1	17.00	16.90	-1	13,926	-0.01%
2018/06/22	0	0.00	3	17.00	16.90	-3	14,169	-0.02%
2018/06/21	0	0.00	1	17.15	17.10	-1	14,225	-0.01%
2018/06/20	1	17.25	2	17.25	17.20	-1	14,345	-0.01%
2018/06/19	2	17.95	4	17.75	17.40	-2	14,405	-0.01%
2018/06/15	80	18.46	128	18.49	17.70	-48	14,212	-0.34%	大賣/
2018/06/13	30	17.35	0	0.00	17.15	30	12,135	0.25%
2018/06/12	50	17.15	1	17.25	17.05	49	11,916	0.41%
2018/06/11	50	17.15	0	0.00	17.10	50	12,169	0.41%
2018/06/05	7	17.41	5	17.25	17.25	2	12,917	0.02%
2018/06/04	0	0.00	80	17.34	17.60	-80	13,377	-0.60%
2018/06/01	0	0.00	48	16.80	16.80	-48	13,253	-0.36%
2018/05/31	0	0.00	22	16.85	16.80	-22	13,361	-0.16%
2018/05/30	20	16.88	0	0.00	16.80	20	13,572	0.15%
2018/05/29	30	17.10	0	0.00	17.05	30	13,743	0.22%
2018/05/25	5	17.25	0	0.00	17.20	5	14,339	0.03%
2018/05/22	6	17.60	3	17.95	17.50	3	15,826	0.02%
2018/05/21	1	17.50	2	17.65	17.65	-1	16,406	-0.01%
2018/05/18	25	17.21	1	17.15	17.05	24	16,817	0.14%
2018/05/17	24	17.59	0	0.00	17.50	24	17,382	0.14%
2018/05/16	1	17.50	4	17.55	17.50	-3	17,687	-0.02%
2018/05/14	4	17.15	34	17.35	17.15	-30	19,184	-0.16%
2018/05/11	30	17.15	0	0.00	17.15	30	19,930	0.15%
2018/05/03	1	17.25	0	0.00	17.25	1	28,152	0.00%
2018/05/02	5	17.15	0	0.00	17.05	5	29,687	0.02%
2018/04/26	0	0.00	10	16.90	16.60	-10	30,253	-0.03%
2018/04/25	4	16.21	0	0.00	16.80	4	30,650	0.01%
2018/04/24	17	17.14	1	17.95	16.90	16	30,719	0.05%
2018/04/20	5	18.20	1	17.85	18.25	4	31,439	0.01%
2018/04/19	1	18.30	0	0.00	18.20	1	31,528	0.00%
2018/04/18	22	18.06	0	0.00	18.05	22	31,638	0.07%
2018/04/17	0	0.00	50	18.54	18.05	-50	31,653	-0.16%
2018/04/16	0	0.00	95	18.60	18.35	-95	31,826	-0.30%
2018/04/13	10	18.55	12	18.75	18.75	-2	32,570	-0.01%
2018/04/12	1	18.75	0	0.00	18.65	1	32,799	0.00%
2018/04/11	2	18.18	0	0.00	18.00	2	32,798	0.01%
2018/04/10	4	18.33	1	18.15	18.10	3	32,831	0.01%
2018/04/03	0	0.00	5	18.65	18.55	-5	33,070	-0.02%
2018/03/30	4	18.86	1	18.80	18.85	3	33,583	0.01%
2018/03/29	6	19.06	0	0.00	18.85	6	33,733	0.02%
2018/03/28	1	19.45	2	19.35	19.20	-1	33,833	0.00%
2018/03/27	1	19.35	2	19.35	19.65	-1	33,767	0.00%
2018/03/26	0	0.00	3	19.10	18.90	-3	33,654	-0.01%
2018/03/23	7	18.76	0	0.00	18.70	7	33,972	0.02%
2018/03/22	4	19.41	1	19.55	19.20	3	34,072	0.01%
2018/03/21	1	20.15	1	19.90	19.95	0	34,411	0.00%
2018/03/20	1	19.95	2	19.98	20.05	-1	34,540	0.00%
2018/03/19	2	20.00	45	19.84	19.80	-43	34,878	-0.12%
2018/03/16	3	19.93	26	20.00	19.75	-23	35,823	-0.06%
2018/03/15	2	20.35	1	20.10	20.05	1	36,500	0.00%
2018/03/14	11	20.01	1	19.85	19.85	10	36,260	0.03%
2018/03/13	33	19.89	2	20.20	20.15	31	36,428	0.09%
2018/03/12	1	19.80	10	19.85	19.85	-9	36,767	-0.02%
2018/03/09	101	19.70	0	0.00	19.55	101	36,757	0.27%	大買/鉅額交易
2018/03/08	0	0.00	4	19.84	19.80	-4	36,560	-0.01%
2018/03/07	1	19.10	0	0.00	19.10	1	35,992	0.00%
2018/03/06	0	0.00	3	19.17	19.25	-3	35,838	-0.01%
2018/03/05	5	19.33	4	18.93	18.80	1	35,853	0.00%
2018/03/02	1	19.65	0	0.00	19.55	1	35,579	0.00%
2018/03/01	12	19.98	4	20.38	20.15	8	35,353	0.02%
2018/02/27	56	20.10	0	0.00	20.20	56	34,992	0.16%
2018/02/26	0	0.00	20	19.95	19.90	-20	34,738	-0.06%
2018/02/23	4	20.90	59	20.35	20.20	-55	34,638	-0.16%
2018/02/22	30	20.49	4	20.33	20.60	26	34,304	0.08%
2018/02/21	61	19.58	2	19.58	19.90	59	33,667	0.18%
2018/02/12	1	19.00	18	19.43	18.50	-17	33,096	-0.05%
2018/02/09	54	18.04	47	18.61	19.00	7	32,711	0.02%
2018/02/07	16	19.49	24	19.53	19.35	-8	31,995	-0.03%
2018/02/06	28	19.16	8	18.91	19.05	20	31,452	0.06%
2018/02/05	26	20.58	22	20.93	21.00	4	30,419	0.01%
2018/02/02	18	21.11	8	20.75	20.90	10	29,702	0.03%
2018/02/01	23	21.08	10	21.35	21.10	13	28,889	0.04%
2018/01/31	4	20.66	74	20.83	21.20	-70	28,550	-0.25%
2018/01/30	96	19.95	47	20.21	19.60	49	26,485	0.19%
2018/01/29	12	19.18	11	19.32	19.80	1	25,279	0.00%
2018/01/26	21	18.91	6	18.81	18.55	15	24,190	0.06%
2018/01/25	24	18.24	28	18.33	18.60	-4	23,074	-0.02%
2018/01/24	0	0.00	1	17.30	17.30	-1	21,455	0.00%
2018/01/23	2	17.30	0	0.00	17.70	2	21,151	0.01%
2018/01/22	6	17.50	2	17.33	17.15	4	20,782	0.02%
2018/01/19	2	18.00	0	0.00	17.85	2	20,467	0.01%
2018/01/18	3	17.85	3	17.95	17.85	0	19,948	0.00%
2018/01/17	1	18.00	1	18.20	17.90	0	19,607	0.00%
2018/01/16	0	0.00	144	17.28	17.55	-144	18,760	-0.77%	大賣/鉅額交易
2018/01/15	1	17.55	319	17.27	17.10	-318	18,568	-1.71%	大賣/鉅額交易
2018/01/12	1	17.50	2	17.55	17.50	-1	18,286	-0.01%
2018/01/11	0	0.00	2	17.20	17.30	-2	17,938	-0.01%
2018/01/10	4	17.04	7	17.08	16.85	-3	17,791	-0.02%
2018/01/09	71	17.47	8	17.48	17.30	63	17,540	0.36%
2018/01/08	391	17.10	0	0.00	17.15	391	16,729	2.34%	大買/鉅額交易
2018/01/05	0	0.00	5	16.94	16.90	-5	16,330	-0.03%
2018/01/04	0	0.00	1	16.55	16.65	-1	16,125	-0.01%
2018/01/03	0	0.00	1	16.65	16.60	-1	16,023	-0.01%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－9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－12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－13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

國泰-忠孝券商分點個股進出
國泰-忠孝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

國泰-忠孝 券商分點個股進出 國泰-忠孝 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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析