欣興 (3037)-元大-大益券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
184.0
漲跌
▲1.5
漲幅
+0.82%
成交量
7,223張
產業
上市電子零組件類股
2744人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	184.00	3.2	184.13	184.00	-2.2	17,823	-0.01%
2024/04/26	8	181.89	7	182.43	182.50	1	18,070	0.01%
2024/04/25	8	188.07	2.3	191.51	184.00	5.7	18,192	0.03%
2024/04/24	0.1	186.00	19.1	184.01	187.00	-19	17,703	-0.11%
2024/04/23	0.1	170.43	4.3	170.47	170.00	-4.2	17,511	-0.02%
2024/04/22	4.3	168.38	0	0.00	167.50	4.3	17,483	0.02%
2024/04/19	11.4	172.45	0	0.00	170.00	11.4	17,462	0.07%
2024/04/18	1.1	177.18	1	180.00	178.50	0.1	17,256	0.00%
2024/04/17	4.2	175.94	6	177.42	179.00	-1.8	17,275	-0.01%
2024/04/16	4.7	177.52	1	178.00	177.00	3.7	17,189	0.02%
2024/04/15	9.7	184.19	6	184.50	182.50	3.7	17,092	0.02%
2024/04/12	2	192.50	1	193.00	194.00	1	16,828	0.01%
2024/04/11	0	0.00	0.2	191.50	192.50	-0.2	16,964	0.00%
2024/04/10	5.2	191.98	1.2	192.33	191.50	4	17,078	0.02%
2024/04/09	6.5	193.14	0.1	193.00	193.50	6.4	17,147	0.04%
2024/04/08	0	0.00	10.1	198.59	199.00	-10.1	17,073	-0.06%
2024/04/03	1	192.05	2.1	192.28	192.00	-1	16,814	-0.01%
2024/04/02	1	193.00	0.4	193.50	193.50	0.6	16,766	0.00%
2024/04/01	1.2	194.08	2	198.00	193.00	-0.8	16,727	0.00%
2024/03/29	2	193.00	2.1	190.95	191.00	-0.1	16,622	0.00%
2024/03/28	2	189.00	0.3	191.22	190.00	1.7	16,502	0.01%
2024/03/27	1.1	190.00	5.1	190.90	191.50	-4	16,503	-0.02%
2024/03/26	12.4	196.19	10	191.36	190.00	2.4	16,579	0.01%
2024/03/25	1.2	197.99	6	197.33	198.00	-4.8	16,372	-0.03%
2024/03/22	4.5	197.16	11.1	198.72	200.00	-6.5	16,352	-0.04%
2024/03/21	10.5	201.40	15.2	201.03	200.00	-4.7	16,283	-0.03%
2024/03/20	18.1	194.84	15.2	196.51	196.50	2.8	16,104	0.02%
2024/03/19	14	190.47	27.8	193.04	192.50	-13.8	15,743	-0.09%
2024/03/18	7.1	185.38	33.2	183.29	187.00	-26.1	15,167	-0.17%
2024/03/15	8.2	173.50	1	174.00	172.00	7.2	14,782	0.05%
2024/03/14	0	0.00	0	178.50	177.50	0	14,960	0.00%
2024/03/13	3.1	181.10	2	179.00	177.50	1.1	14,974	0.01%
2024/03/12	0.5	180.04	16.2	180.97	182.00	-15.6	14,884	-0.11%
2024/03/11	0	173.50	3.1	175.67	177.00	-3	14,746	-0.02%
2024/03/08	6.1	173.01	11.1	174.16	173.50	-5	14,819	-0.03%
2024/03/07	5	173.10	5	175.10	172.50	0	14,725	0.00%
2024/03/06	7.7	174.18	1.1	174.98	174.00	6.6	14,683	0.05%
2024/03/05	4.9	178.82	128	179.00	178.00	-123.1	14,731	-0.84%	大賣/鉅額交易
2024/03/04	3.1	180.99	12.3	181.21	180.50	-9.2	14,948	-0.06%
2024/03/01	11.2	179.10	3.1	179.65	178.00	8.1	15,050	0.05%
2024/02/29	3.7	175.26	21	175.79	179.50	-17.3	14,991	-0.12%
2024/02/27	48.2	182.64	15.7	181.22	179.00	32.5	14,636	0.22%
2024/02/26	2	193.00	30	194.28	196.00	-28	13,782	-0.20%
2024/02/23	5.1	188.59	5.1	190.64	188.00	0	13,574	0.00%
2024/02/22	6.2	188.10	5.2	190.06	189.00	1	13,899	0.01%
2024/02/21	6.3	189.33	3.2	190.81	189.50	3.1	13,926	0.02%
2024/02/20	7.6	190.10	17	191.91	190.50	-9.5	13,945	-0.07%
2024/02/19	16.2	192.40	88.7	188.62	192.50	-72.6	13,727	-0.53%
2024/02/16	5	181.00	5.1	181.01	182.00	-0.1	13,206	0.00%
2024/02/15	9.2	178.96	17.7	181.79	180.50	-8.5	13,208	-0.06%
2024/02/05	3.2	176.68	3	176.83	176.50	0.2	13,201	0.00%
2024/02/02	0.1	179.00	10	179.30	180.00	-9.9	13,273	-0.07%
2024/02/01	2	176.25	2.1	176.02	177.50	-0.1	13,239	0.00%
2024/01/31	7.3	176.30	1	176.50	176.00	6.3	13,263	0.05%
2024/01/30	8.2	178.87	4.3	178.54	178.00	3.9	13,303	0.03%
2024/01/29	5	177.00	27.5	176.31	178.00	-22.5	13,226	-0.17%
2024/01/26	18	173.25	6	173.58	171.50	12	13,187	0.09%
2024/01/25	9	175.17	25.5	175.00	175.50	-16.5	13,195	-0.13%
2024/01/24	15.5	170.43	4	171.13	169.50	11.5	12,861	0.09%
2024/01/23	2.1	174.14	2	173.75	174.50	0.1	12,765	0.00%
2024/01/22	7.3	173.17	14	173.59	175.00	-6.7	12,782	-0.05%
2024/01/19	2.2	165.64	15.1	165.80	169.50	-12.9	12,792	-0.10%
2024/01/18	1.2	157.54	0	0.00	157.00	1.2	12,858	0.01%
2024/01/17	0.2	159.67	1	161.00	158.50	-0.9	12,936	-0.01%
2024/01/16	3	160.18	1	162.00	162.00	2	13,170	0.02%
2024/01/15	8.1	159.45	1	160.00	159.50	7.1	13,188	0.05%
2024/01/12	15.3	159.80	2	159.75	159.00	13.3	13,212	0.10%
2024/01/11	3.2	160.86	1	161.00	160.50	2.2	13,277	0.02%
2024/01/10	1	161.50	2	161.50	162.50	-1	13,469	-0.01%
2024/01/09	1.2	163.00	2	164.75	162.50	-0.8	13,506	-0.01%
2024/01/08	1	163.00	1	161.50	161.00	0	13,686	0.00%
2024/01/05	8.3	161.62	0	0.00	160.00	8.3	13,824	0.06%
2024/01/04	13.7	165.78	0.2	166.50	164.50	13.5	13,724	0.10%
2024/01/03	4	169.71	0	170.00	170.00	3.9	13,823	0.03%
2024/01/02	1.6	175.32	0.6	173.35	173.00	1	13,782	0.01%
2023/12/29	2	175.75	1	176.00	176.00	1	13,827	0.01%
2023/12/28	0.1	176.00	2	176.00	175.50	-1.9	13,892	-0.01%
2023/12/27	0	0.00	0.1	178.08	178.00	-0.1	13,959	0.00%
2023/12/26	6.1	177.50	6	177.42	177.50	0.1	14,136	0.00%
2023/12/25	0	0.00	8.6	176.01	175.00	-8.6	14,217	-0.06%
2023/12/22	2.9	176.17	4	178.00	175.00	-1.1	14,389	-0.01%
2023/12/21	0.1	174.83	24.1	177.57	179.00	-24	14,380	-0.17%
2023/12/20	13	173.42	1	175.01	173.00	12	14,324	0.08%
2023/12/19	2.1	175.26	0.5	174.67	174.50	1.7	14,450	0.01%
2023/12/18	15.5	178.35	1	178.00	176.00	14.5	14,520	0.10%
2023/12/15	11.1	180.14	33	182.11	182.00	-22	14,636	-0.15%
2023/12/14	3	178.00	23.3	178.49	180.50	-20.3	14,685	-0.14%
2023/12/13	1.3	176.50	0.1	176.00	177.00	1.2	14,720	0.01%
2023/12/12	18.3	178.32	12.3	177.47	176.00	6	15,164	0.04%
2023/12/11	6.2	177.21	15.3	180.23	178.00	-9.1	15,193	-0.06%
2023/12/08	0.2	173.50	12.1	173.05	174.50	-11.9	14,950	-0.08%
2023/12/07	3.4	171.37	4	169.75	168.50	-0.6	15,016	0.00%
2023/12/06	1.4	170.89	0	171.50	170.00	1.3	15,083	0.01%
2023/12/05	25.3	172.87	5	175.50	171.50	20.3	15,110	0.13%
2023/12/04	5.4	173.66	7.2	175.12	177.00	-1.8	14,993	-0.01%
2023/12/01	8.2	174.98	14	176.07	176.00	-5.8	14,991	-0.04%
2023/11/30	8.2	175.07	16	175.75	177.00	-7.8	14,954	-0.05%
2023/11/29	15.2	173.17	16.1	174.18	175.00	-0.9	14,807	-0.01%
2023/11/28	2.1	167.24	17	169.41	170.00	-15	14,628	-0.10%
2023/11/27	8	165.31	7	166.07	164.50	1	14,593	0.01%
2023/11/24	4.3	167.03	0	0.00	167.00	4.3	14,773	0.03%
2023/11/23	14.1	167.80	2	168.25	168.00	12.1	15,109	0.08%
2023/11/22	6.1	170.17	7	170.22	171.00	-0.9	15,101	-0.01%
2023/11/21	10	167.55	30.3	167.36	168.50	-20.2	15,184	-0.13%
2023/11/20	4.3	161.77	2	161.48	160.00	2.2	15,423	0.01%
2023/11/17	2.1	158.77	8	158.06	159.00	-6	15,336	-0.04%
2023/11/16	0.1	155.00	0	0.00	155.00	0.1	15,363	0.00%
2023/11/15	3	155.33	4	155.25	154.50	-1	15,352	-0.01%
2023/11/14	2	154.24	2	154.25	153.00	0	15,321	0.00%
2023/11/13	2.1	154.76	3.1	156.97	156.00	-1	15,446	-0.01%
2023/11/10	3	150.33	3	151.00	151.00	0	15,571	0.00%
2023/11/09	4.1	153.62	6.1	153.58	154.50	-2	15,603	-0.01%
2023/11/08	2	154.50	2	153.75	154.50	0	15,739	0.00%
2023/11/07	2.2	154.68	2	154.00	153.50	0.2	15,824	0.00%
2023/11/06	7.1	157.29	12	157.67	158.00	-4.9	16,019	-0.03%
2023/11/03	1	154.50	4	154.62	155.50	-3	16,388	-0.02%
2023/11/02	1	149.51	1.3	149.23	151.00	-0.3	16,370	0.00%
2023/11/01	1.1	142.14	0	0.00	144.50	1.1	16,377	0.01%
2023/10/31	5	146.50	6	143.25	143.00	-1	16,639	-0.01%
2023/10/30	4.7	146.28	11	145.55	145.50	-6.3	17,143	-0.04%
2023/10/27	7.1	148.93	11.1	147.64	147.00	-4	17,194	-0.02%
2023/10/26	16.2	150.62	10	150.00	149.00	6.2	17,353	0.04%
2023/10/25	9.1	158.82	8	157.44	157.00	1.1	17,380	0.01%
2023/10/24	6.2	155.06	7.3	155.38	157.00	-1.1	17,972	-0.01%
2023/10/23	3	159.67	0	0.00	158.50	3	18,580	0.02%
2023/10/20	2.3	157.09	2	159.50	161.00	0.3	19,659	0.00%
2023/10/19	15.1	160.17	18	159.06	160.00	-2.9	20,246	-0.01%
2023/10/18	10	161.35	4	162.00	160.00	6	20,714	0.03%
2023/10/17	13	168.00	16	168.63	166.50	-3	21,177	-0.01%
2023/10/16	11	165.00	8	164.38	164.50	3	22,565	0.01%
2023/10/13	11	169.59	2	168.50	169.00	9	23,739	0.04%
2023/10/12	12.3	171.27	1	172.00	171.50	11.3	24,128	0.05%
2023/10/11	8	173.50	8	173.81	171.50	0	24,906	0.00%
2023/10/06	18	172.03	1	171.50	172.50	17	25,550	0.07%
2023/10/05	6	173.17	1	173.00	172.50	5	25,793	0.02%
2023/10/04	11.5	173.14	2	174.00	174.00	9.4	25,809	0.04%
2023/10/03	5.1	176.22	0	179.00	175.50	5	25,840	0.02%
2023/10/02	1	180.00	12.1	178.97	178.50	-11.1	26,042	-0.04%
2023/09/28	16	173.97	2	173.52	173.50	14	26,337	0.05%
2023/09/27	9.1	173.18	2	173.75	173.50	7.1	26,484	0.03%
2023/09/26	3	178.65	0	0.00	176.00	3	26,457	0.01%
2023/09/25	3.2	177.75	1	178.50	178.50	2.2	26,596	0.01%
2023/09/22	11.8	177.54	4	178.25	181.00	7.8	26,579	0.03%
2023/09/21	9.6	181.25	2	180.25	180.50	7.6	26,499	0.03%
2023/09/20	9.7	185.27	12	185.50	183.50	-2.3	26,558	-0.01%
2023/09/19	29.3	189.29	40.3	188.65	188.50	-11	26,571	-0.04%
2023/09/18	19.3	186.86	4	185.00	184.50	15.3	26,467	0.06%
2023/09/15	25	189.70	24	190.33	190.50	1	26,386	0.00%
2023/09/14	6.1	186.17	16.3	186.25	186.00	-10.2	26,171	-0.04%
2023/09/13	12	183.67	2.1	184.24	181.50	9.9	26,200	0.04%
2023/09/12	3.2	180.41	6	184.42	185.00	-2.9	26,428	-0.01%
2023/09/11	3.4	181.91	13	181.23	179.50	-9.6	26,684	-0.04%
2023/09/08	10.2	182.64	5	182.21	181.00	5.2	26,828	0.02%
2023/09/07	8	185.87	18	185.36	184.50	-10	27,295	-0.04%
2023/09/06	20.1	185.93	14.1	186.31	187.00	6	27,500	0.02%
2023/09/05	3.1	184.66	9.3	185.02	186.50	-6.2	27,786	-0.02%
2023/09/04	11	183.50	5	184.30	185.00	6	28,511	0.02%
2023/09/01	10.3	182.77	6.2	182.66	182.00	4.1	28,870	0.01%
2023/08/31	8.4	185.59	11	184.41	185.50	-2.7	29,026	-0.01%
2023/08/30	9.1	185.11	8	186.31	184.00	1.1	29,139	0.00%
2023/08/29	15	183.60	21.1	184.28	184.00	-6.1	29,237	-0.02%
2023/08/28	17	177.32	18	178.00	176.00	-1	29,112	0.00%
2023/08/25	68.2	181.67	23	180.78	179.50	45.2	29,448	0.15%
2023/08/24	31.5	188.03	87.5	186.60	189.00	-56	29,388	-0.19%
2023/08/23	12.1	175.92	11	176.36	177.00	1.1	29,334	0.00%
2023/08/22	6.2	174.37	24.1	174.21	176.00	-17.9	30,062	-0.06%
2023/08/21	15	173.57	16.5	174.06	172.50	-1.5	31,063	0.00%
2023/08/18	9	176.22	7	174.07	174.50	2	31,230	0.01%
2023/08/17	11	178.09	10	179.05	180.50	1	31,514	0.00%
2023/08/16	11.1	178.00	5	178.20	178.00	6.1	31,889	0.02%
2023/08/15	6.2	175.09	5	175.80	175.50	1.2	31,957	0.00%
2023/08/14	13.1	169.81	14	170.32	170.50	-0.9	32,426	0.00%
2023/08/11	5.3	176.50	3	175.50	174.50	2.3	32,885	0.01%
2023/08/10	19.3	179.31	9.2	178.46	177.00	10.1	33,081	0.03%
2023/08/09	13.1	184.01	31	184.23	184.00	-17.9	33,007	-0.05%
2023/08/08	11.1	179.10	1.2	178.57	178.50	10	32,919	0.03%
2023/08/07	24	180.44	8	180.38	182.00	16	33,012	0.05%
2023/08/04	11.6	176.45	9.5	176.76	177.50	2.1	33,076	0.01%
2023/08/02	44.1	182.23	10	183.65	180.00	34.1	33,196	0.10%
2023/08/01	10.3	185.38	10	187.40	186.00	0.3	33,560	0.00%
2023/07/31	52.1	188.06	40.1	191.71	184.50	12	33,969	0.04%
2023/07/28	36.3	190.33	15.1	191.09	191.00	21.2	33,919	0.06%
2023/07/27	66.4	191.94	33	191.77	190.50	33.4	33,959	0.10%
2023/07/26	30	199.52	48.5	201.38	197.50	-18.5	33,805	-0.05%
2023/07/25	45.6	200.89	48.5	203.37	195.50	-2.9	33,790	-0.01%
2023/07/24	46	197.83	79.3	198.37	199.50	-33.3	32,927	-0.10%
2023/07/21	56.6	190.65	12.3	190.80	190.50	44.3	32,768	0.14%
2023/07/20	69.3	201.48	59.2	199.74	196.50	10.1	32,526	0.03%
2023/07/19	60.5	202.85	49.4	202.78	203.00	11.1	32,017	0.03%
2023/07/18	28.4	188.46	99.9	193.99	200.00	-71.6	30,787	-0.23%
2023/07/17	47.5	185.01	18.1	185.75	182.00	29.4	29,625	0.10%
2023/07/14	27.6	185.98	75.9	185.10	187.00	-48.3	29,371	-0.16%
2023/07/13	7.2	175.17	41.7	172.76	175.50	-34.5	28,676	-0.12%
2023/07/12	7.2	170.39	9.2	170.67	171.00	-2.1	27,913	-0.01%
2023/07/11	25	169.12	3.1	169.84	169.00	21.9	27,712	0.08%
2023/07/10	8.3	168.63	5	169.70	167.00	3.3	27,827	0.01%
2023/07/07	7	168.43	9.5	170.12	170.00	-2.5	27,843	-0.01%
2023/07/06	34.6	171.83	3	169.50	169.00	31.6	27,676	0.11%
2023/07/05	17.5	179.47	4	182.63	178.00	13.5	27,240	0.05%
2023/07/04	10	177.70	9	180.11	180.00	1	27,075	0.00%
2023/07/03	3	177.67	19.2	179.40	179.50	-16.2	27,204	-0.06%
2023/06/30	2.3	174.76	2.1	175.14	176.00	0.2	27,500	0.00%
2023/06/29	10	173.00	3.1	174.68	174.00	6.9	28,041	0.02%
2023/06/28	10.2	174.69	10	174.15	173.00	0.2	28,063	0.00%
2023/06/27	48.1	178.52	3	178.33	177.00	45.1	28,482	0.16%
2023/06/26	14.3	180.61	2	180.50	180.00	12.3	28,569	0.04%
2023/06/21	3	187.17	0	0.00	187.00	3	29,175	0.01%
2023/06/20	11	187.18	17.1	186.16	188.50	-6.1	29,637	-0.02%
2023/06/19	8.2	186.40	12.2	187.62	185.50	-3.9	29,823	-0.01%
2023/06/16	5.7	185.57	12.5	186.12	189.50	-6.8	30,056	-0.02%
2023/06/15	6.1	184.19	39.1	184.75	186.50	-33	29,855	-0.11%
2023/06/14	10.1	178.71	6.5	179.15	180.50	3.6	29,629	0.01%
2023/06/13	4	176.50	29.9	178.39	180.00	-25.9	29,512	-0.09%
2023/06/12	5	170.00	9.4	172.55	172.50	-4.4	29,054	-0.02%
2023/06/09	14.6	170.02	19	169.79	171.50	-4.4	28,957	-0.02%
2023/06/08	53.5	169.79	10.2	167.19	167.00	43.2	28,788	0.15%
2023/06/07	23.5	175.09	3.4	175.76	176.00	20.1	28,229	0.07%
2023/06/06	37.4	180.13	21	178.57	177.00	16.4	28,025	0.06%
2023/06/05	2.4	180.39	6	182.33	181.00	-3.6	28,021	-0.01%
2023/06/02	19.2	182.76	27.1	182.34	182.00	-7.9	27,967	-0.03%
2023/06/01	7.3	180.98	4	180.88	181.00	3.3	27,935	0.01%
2023/05/31	17.3	179.73	4.2	180.89	180.50	13.1	28,316	0.05%
2023/05/30	12.6	179.71	4	180.37	180.00	8.6	28,128	0.03%
2023/05/29	170.8	180.73	22.1	184.23	182.50	148.7	28,229	0.53%	大買/鉅額交易
2023/05/26	35.1	187.06	24.9	188.57	185.50	10.2	28,279	0.04%
2023/05/25	21.2	175.95	51.1	177.29	180.50	-29.9	27,771	-0.11%
2023/05/24	11.2	166.05	14.2	167.46	167.50	-3	26,934	-0.01%
2023/05/23	11.1	165.33	28.5	165.12	167.00	-17.3	26,869	-0.06%
2023/05/22	32.7	162.89	20.1	161.88	161.00	12.6	26,560	0.05%
2023/05/19	15	168.63	21.1	168.67	170.00	-6.1	26,206	-0.02%
2023/05/18	21	168.21	48.3	169.15	167.50	-27.3	26,351	-0.10%
2023/05/17	14.3	164.20	50.5	164.59	165.00	-36.2	26,099	-0.14%
2023/05/16	6	160.50	14	160.54	161.00	-8	25,638	-0.03%
2023/05/15	9	157.50	8	157.13	156.00	1	25,354	0.00%
2023/05/12	10.1	157.29	18.7	158.49	160.00	-8.6	25,345	-0.03%
2023/05/11	40.1	157.52	10.1	158.82	156.00	30	25,166	0.12%
2023/05/10	9.4	158.03	4	158.00	158.00	5.4	25,089	0.02%
2023/05/09	37.1	160.32	26	159.62	160.50	11.1	25,096	0.04%
2023/05/08	13.1	159.84	82	160.41	161.00	-68.9	25,088	-0.27%
2023/05/05	4.1	151.51	34.2	151.06	152.50	-30.1	24,541	-0.12%
2023/05/04	5	146.80	10.2	147.66	148.50	-5.2	24,440	-0.02%
2023/05/03	2	144.50	11.3	146.28	147.00	-9.3	24,546	-0.04%
2023/05/02	20	143.90	20.5	145.02	143.50	-0.5	24,416	0.00%
2023/04/28	7.1	143.02	63.9	143.99	145.00	-56.8	24,457	-0.23%
2023/04/27	11	136.23	6	137.50	136.50	5	23,763	0.02%
2023/04/26	16	138.28	10	138.70	139.00	6	23,835	0.03%
2023/04/25	5.6	138.33	10	137.06	135.00	-4.4	23,701	-0.02%
2023/04/24	2	137.01	7	138.29	139.50	-5	23,545	-0.02%
2023/04/21	12.2	137.33	11	137.55	136.50	1.2	23,472	0.00%
2023/04/20	5.1	135.70	9	135.50	135.50	-3.9	23,368	-0.02%
2023/04/19	15.5	134.51	2	134.50	132.50	13.5	23,543	0.06%
2023/04/18	9.1	137.44	1	140.00	136.50	8.1	23,617	0.03%
2023/04/17	2.5	138.65	11	138.14	139.00	-8.5	23,761	-0.04%
2023/04/14	4	139.38	2	140.25	139.00	2	23,949	0.01%
2023/04/13	18.1	139.89	11	140.18	139.50	7.1	23,954	0.03%
2023/04/12	15.1	141.84	11	141.50	142.00	4.1	23,932	0.02%
2023/04/11	7.1	143.79	9	145.56	143.00	-2	23,978	-0.01%
2023/04/10	3.3	144.45	2	144.00	144.50	1.3	24,062	0.01%
2023/04/07	5	144.40	5.1	145.20	144.50	-0.1	24,146	0.00%
2023/04/06	20.4	143.46	5.1	143.90	144.00	15.3	24,192	0.06%
2023/03/31	15	148.93	21	148.57	147.50	-6	24,432	-0.02%
2023/03/30	10	146.70	55	146.96	147.50	-45	24,442	-0.18%
2023/03/29	5.1	140.69	7	140.93	140.50	-1.9	24,829	-0.01%
2023/03/28	51.2	142.15	16	140.00	138.50	35.2	25,628	0.14%
2023/03/27	17	146.41	7.1	146.14	145.50	9.9	25,225	0.04%
2023/03/24	31.3	149.18	29.3	148.82	148.00	2	25,244	0.01%
2023/03/23	19.3	143.27	28	143.86	146.00	-8.8	24,511	-0.04%
2023/03/22	13	140.58	12	141.67	140.00	1	24,185	0.00%
2023/03/21	3	138.00	19.6	138.58	138.50	-16.6	24,170	-0.07%
2023/03/20	0	135.00	8.3	135.02	135.50	-8.3	23,881	-0.03%
2023/03/17	1	131.50	4	132.25	134.00	-3	24,105	-0.01%
2023/03/16	6.1	130.74	1	131.50	129.50	5.1	24,434	0.02%
2023/03/15	0.1	132.46	2	132.25	131.00	-2	25,342	-0.01%
2023/03/14	9	130.73	2	131.50	130.50	7	25,725	0.03%
2023/03/13	3	131.17	10	131.55	133.50	-7	26,381	-0.03%
2023/03/10	26.1	133.69	11.1	132.33	131.50	15.1	26,488	0.06%
2023/03/09	22.2	136.70	11	137.14	136.00	11.2	27,683	0.04%
2023/03/08	2	137.50	6.3	137.34	137.00	-4.3	27,666	-0.02%
2023/03/07	16.1	136.19	1	136.50	136.50	15.1	27,869	0.05%
2023/03/06	0	0.00	12	137.96	138.50	-12	27,852	-0.04%
2023/03/03	13	137.42	27	137.87	136.50	-14	28,013	-0.05%
2023/03/02	8.3	132.91	13.4	131.92	134.00	-5.2	27,673	-0.02%
2023/03/01	5.1	126.04	14	129.39	131.50	-9	27,695	-0.03%
2023/02/24	35.4	129.23	23	129.72	128.00	12.4	27,536	0.04%
2023/02/23	13.1	133.78	55	133.73	134.00	-41.9	27,064	-0.15%
2023/02/22	18.1	134.17	1	134.50	133.50	17.1	27,349	0.06%
2023/02/21	23.2	137.64	13	136.58	137.50	10.2	27,513	0.04%
2023/02/20	15	136.93	5.1	137.20	136.50	9.9	27,910	0.04%
2023/02/17	19.2	135.97	5	136.30	136.00	14.2	28,466	0.05%
2023/02/16	15.3	137.88	29.3	138.18	138.50	-14	29,275	-0.05%
2023/02/15	31.1	134.23	25	133.20	137.50	6	30,468	0.02%
2023/02/14	3	131.17	13	132.08	131.50	-10	30,890	-0.03%
2023/02/13	7	129.21	1	128.50	128.50	6	32,245	0.02%
2023/02/10	8.3	130.02	2.3	129.85	129.00	6	33,137	0.02%
2023/02/09	3.1	132.03	9	132.22	132.50	-5.9	33,431	-0.02%
2023/02/08	2	130.75	13.2	130.66	131.50	-11.2	33,774	-0.03%
2023/02/07	25	130.18	6	130.17	130.00	19	33,943	0.06%
2023/02/06	28.1	130.27	5	129.90	129.00	23.1	34,204	0.07%
2023/02/03	29.5	139.46	23.6	139.00	137.00	5.9	34,062	0.02%
2023/02/02	10.1	142.01	41	143.09	143.50	-30.9	34,277	-0.09%
2023/02/01	13.3	140.77	27	140.13	141.50	-13.7	34,457	-0.04%
2023/01/31	9	136.33	8	136.06	136.50	1	34,564	0.00%
2023/01/30	17	134.35	16	133.56	136.00	1	35,279	0.00%
2023/01/17	4	127.38	2	127.00	127.00	2	35,331	0.01%
2023/01/16	7	128.50	12.1	128.92	128.00	-5.1	36,209	-0.01%
2023/01/13	6.1	127.25	25	128.04	126.00	-18.9	36,404	-0.05%
2023/01/12	17	126.94	6	127.08	125.00	11	36,934	0.03%
2023/01/11	2	127.00	4.3	127.73	128.00	-2.3	37,413	-0.01%
2023/01/10	5	126.30	4	126.13	126.50	1	37,953	0.00%
2023/01/09	20	125.13	17	126.26	127.50	3	38,592	0.01%
2023/01/06	7.2	120.80	26	121.62	123.00	-18.8	38,463	-0.05%
2023/01/05	8	118.44	5	121.20	119.00	3	38,437	0.01%
2023/01/04	19.2	119.19	3	120.00	120.00	16.2	38,524	0.04%
2023/01/03	1	119.50	3	121.67	122.00	-2	38,642	-0.01%
2022/12/30	12	121.96	23	120.50	120.00	-11	38,893	-0.03%
2022/12/29	3	120.84	1.2	121.00	121.50	1.8	38,945	0.00%
2022/12/28	20	121.93	1	120.00	120.00	19	39,277	0.05%
2022/12/27	0	0.00	7.1	123.91	122.50	-7.1	39,633	-0.02%
2022/12/26	2	123.25	8	122.88	123.00	-6	39,842	-0.02%
2022/12/23	10.1	122.70	22.1	123.09	125.00	-12	40,196	-0.03%
2022/12/22	13.1	122.22	12	122.67	122.00	1.1	40,091	0.00%
2022/12/21	49.2	123.15	58	121.39	120.50	-8.8	40,102	-0.02%
2022/12/20	51.6	129.30	10	129.20	126.50	41.6	39,454	0.11%
2022/12/19	11	140.14	4	140.88	140.50	7	38,921	0.02%
2022/12/16	29.1	143.26	19	143.03	142.00	10.1	38,881	0.03%
2022/12/15	1	148.50	5	148.30	149.00	-4	38,834	-0.01%
2022/12/14	11.1	146.41	7	147.00	147.50	4.1	38,939	0.01%
2022/12/13	24	148.10	8	147.13	146.00	16	39,001	0.04%
2022/12/12	4	148.63	6	149.67	150.00	-2	38,827	-0.01%
2022/12/09	27.3	150.31	29.1	148.60	149.50	-1.8	39,005	0.00%
2022/12/08	38.1	148.83	15	149.50	149.50	23.1	38,854	0.06%
2022/12/07	46.4	154.51	22	152.43	150.00	24.4	38,833	0.06%
2022/12/06	14	166.11	34	164.87	163.00	-20	38,234	-0.05%
2022/12/05	29.4	164.63	35.1	165.50	166.00	-5.7	38,054	-0.01%
2022/12/02	5	160.30	4	160.38	160.50	1	37,559	0.00%
2022/12/01	52	162.13	43.1	162.69	159.50	8.9	37,807	0.02%
2022/11/30	2	153.25	2	153.75	155.50	0	36,551	0.00%
2022/11/29	13.4	151.77	1.1	152.50	151.00	12.3	36,655	0.03%
2022/11/28	3.1	154.27	7	155.36	155.50	-3.9	36,801	-0.01%
2022/11/25	19	158.87	6	159.42	156.50	13	37,569	0.03%
2022/11/24	12	154.42	16.6	156.21	157.50	-4.6	37,308	-0.01%
2022/11/23	18	155.08	22	155.43	153.50	-4	37,153	-0.01%
2022/11/22	5.1	156.62	3	156.33	156.00	2.1	37,179	0.01%
2022/11/21	24	156.02	8	156.63	157.00	16	37,057	0.04%
2022/11/18	12.2	155.33	4.1	156.27	154.00	8.2	36,990	0.02%
2022/11/17	28	160.30	8	160.44	158.50	20	36,745	0.05%
2022/11/16	18	160.42	22.3	160.41	161.50	-4.3	36,811	-0.01%
2022/11/15	20.1	160.00	17	158.09	161.00	3.1	36,767	0.01%
2022/11/14	19	158.89	25.2	160.38	158.50	-6.2	36,487	-0.02%
2022/11/11	13	158.31	27.6	160.47	158.00	-14.6	35,903	-0.04%
2022/11/10	39	144.94	27	145.55	147.00	12	34,562	0.03%
2022/11/09	26	139.50	50	142.85	145.00	-24	34,019	-0.07%
2022/11/08	24	133.65	40	134.03	133.00	-16	33,249	-0.05%
2022/11/07	8.3	128.17	13.1	127.86	128.00	-4.9	32,763	-0.01%
2022/11/04	32.1	125.68	33	126.83	129.00	-1	32,663	0.00%
2022/11/03	11	127.41	7	127.43	127.50	4	32,429	0.01%
2022/11/02	9.2	127.06	14	127.68	127.50	-4.9	32,426	-0.01%
2022/11/01	6	124.58	15.1	124.74	125.00	-9.1	32,127	-0.03%
2022/10/31	6.6	124.35	18	124.69	124.50	-11.4	32,406	-0.04%
2022/10/28	16.5	122.38	25	122.58	122.50	-8.5	32,386	-0.03%
2022/10/27	23	120.39	6	120.50	120.50	17	32,343	0.05%
2022/10/26	45	120.08	40	118.59	118.50	5	32,566	0.02%
2022/10/25	14	122.14	15	121.93	121.50	-1	32,418	0.00%
2022/10/24	32	123.48	30	124.07	122.00	2	32,909	0.01%
2022/10/21	6.2	117.76	7.1	118.56	116.50	-0.9	33,140	0.00%
2022/10/20	25.1	115.81	8.1	115.64	116.50	17.1	33,587	0.05%
2022/10/19	21.1	123.62	10.1	123.37	122.50	11	33,184	0.03%
2022/10/18	9	122.65	31.5	121.18	121.00	-22.5	32,816	-0.07%
2022/10/17	35.5	117.11	15	117.57	119.50	20.5	32,568	0.06%
2022/10/14	1	116.00	12.2	117.07	118.00	-11.2	32,329	-0.03%
2022/10/13	8	109.88	8	108.31	107.50	0	32,698	0.00%
2022/10/12	5	112.40	8	113.25	113.00	-3	32,790	-0.01%
2022/10/11	8	113.94	9	112.11	112.00	-1	32,949	0.00%
2022/10/07	9	120.72	5.1	120.70	120.00	3.9	33,045	0.01%
2022/10/06	3	121.50	10.1	122.60	123.50	-7.1	33,041	-0.02%
2022/10/05	33	123.65	16.3	123.13	121.50	16.8	33,122	0.05%
2022/10/04	8	120.13	14	121.71	122.50	-6	32,909	-0.02%
2022/10/03	4	118.50	2.1	117.03	117.50	1.9	32,733	0.01%
2022/09/30	7	113.71	11	113.55	117.50	-4	33,043	-0.01%
2022/09/29	21	115.43	21	113.93	113.00	0	33,152	0.00%
2022/09/28	9.2	118.84	7	117.57	115.00	2.2	33,183	0.01%
2022/09/27	6	120.92	9.1	121.77	123.50	-3.1	33,283	-0.01%
2022/09/26	6	118.92	8.6	120.77	118.00	-2.6	33,442	-0.01%
2022/09/23	5.1	124.39	3	125.00	123.00	2.1	33,728	0.01%
2022/09/22	15	124.30	23.1	124.85	124.00	-8.1	33,827	-0.02%
2022/09/21	7	127.50	4	127.25	127.50	3	33,785	0.01%
2022/09/20	10	130.65	8	129.00	129.00	2	34,024	0.01%
2022/09/19	1	129.00	1	130.00	131.50	0	34,086	0.00%
2022/09/16	12.1	131.34	5	132.00	130.00	7.1	34,195	0.02%
2022/09/15	7.1	134.50	3	135.00	133.00	4.1	34,302	0.01%
2022/09/14	9.1	134.73	8	134.19	135.50	1.1	34,700	0.00%
2022/09/13	11.1	140.09	2	139.25	139.00	9.1	34,961	0.03%
2022/09/12	2	142.75	4	144.50	142.50	-2	35,100	-0.01%
2022/09/08	3	139.00	1	140.00	139.50	2	36,276	0.01%
2022/09/07	9.2	136.92	8	136.44	139.00	1.2	37,968	0.00%
2022/09/06	0	0.00	4	139.50	139.00	-4	38,164	-0.01%
2022/09/05	2.2	139.10	2	142.00	138.00	0.2	38,203	0.00%
2022/09/02	10	138.80	5	138.50	138.50	5	38,114	0.01%
2022/09/01	15.5	142.42	3.2	138.19	138.00	12.3	37,632	0.03%
2022/08/31	2.1	151.77	1	151.50	151.50	1.1	36,962	0.00%
2022/08/30	6.1	152.59	4	152.75	153.00	2.1	37,023	0.01%
2022/08/29	8.1	150.37	5	151.20	151.50	3.1	37,115	0.01%
2022/08/26	1	157.50	8	157.38	156.50	-7	36,956	-0.02%
2022/08/25	17	155.74	10	156.10	154.50	7	37,138	0.02%
2022/08/24	17	153.88	12	154.42	154.50	5	37,485	0.01%
2022/08/23	20.1	157.36	10	156.95	154.50	10.1	37,409	0.03%
2022/08/22	18.2	164.81	14.1	164.14	163.50	4.1	37,361	0.01%
2022/08/19	7.2	162.11	49	162.60	163.50	-41.8	37,206	-0.11%
2022/08/18	13.2	155.95	15.1	158.62	160.00	-1.9	37,362	-0.01%
2022/08/17	18	160.56	12	160.17	159.00	6	37,299	0.02%
2022/08/16	13.3	162.60	10	162.60	162.50	3.3	37,334	0.01%
2022/08/15	48	163.11	43.1	163.65	163.50	4.9	37,170	0.01%
2022/08/12	14.1	157.43	11	157.05	158.00	3.1	36,528	0.01%
2022/08/11	7	153.50	14	154.32	152.50	-7	36,305	-0.02%
2022/08/10	12	152.88	8	151.13	150.00	4	36,250	0.01%
2022/08/09	5	153.90	2	154.50	154.00	3	36,220	0.01%
2022/08/08	2	148.75	5	152.40	153.00	-3	36,151	-0.01%
2022/08/05	12	150.79	18	151.83	150.50	-6	36,140	-0.02%
2022/08/04	14	145.82	7	145.29	146.00	7	35,785	0.02%
2022/08/03	15.1	147.97	8	147.75	147.50	7.1	35,343	0.02%
2022/08/02	19	148.18	8	149.00	148.00	11	35,063	0.03%
2022/08/01	18	155.19	11	154.50	155.00	7	34,607	0.02%
2022/07/29	77.3	158.70	30	159.10	158.50	47.3	34,030	0.14%
2022/07/28	45.3	167.49	11	165.36	162.00	34.3	33,366	0.10%
2022/07/27	11	173.36	17.1	175.49	179.50	-6.1	32,397	-0.02%
2022/07/26	9.1	172.35	6.1	171.30	170.00	3	31,648	0.01%
2022/07/25	10	175.55	9	175.50	176.00	1	31,695	0.00%
2022/07/22	14.1	177.85	13.1	177.69	177.00	1	32,085	0.00%
2022/07/21	8.1	174.34	8.2	176.19	177.50	-0.2	32,633	0.00%
2022/07/20	22.2	168.64	34.1	169.63	170.50	-11.9	32,356	-0.04%
2022/07/19	26	165.04	7.2	165.86	164.00	18.8	31,985	0.06%
2022/07/18	10.2	162.42	17	162.56	163.50	-6.8	31,886	-0.02%
2022/07/15	16.1	155.98	20	155.48	156.50	-3.9	31,603	-0.01%
2022/07/14	14	153.25	9	153.44	153.50	5	31,402	0.02%
2022/07/13	10	154.45	9	154.72	149.50	1	31,220	0.00%
2022/07/12	2	150.50	10	150.80	148.50	-8	31,142	-0.03%
2022/07/11	14	156.21	4.1	156.27	153.00	10	31,094	0.03%
2022/07/08	27	157.54	13	158.19	157.50	14	30,828	0.05%
2022/07/07	18	155.75	25.1	153.61	156.50	-7.1	30,399	-0.02%
2022/07/06	14	151.82	14	152.11	147.50	0	30,012	0.00%
2022/07/05	25.1	153.12	22	154.39	153.50	3.1	29,996	0.01%
2022/07/04	6	149.25	3	150.33	149.00	3	29,582	0.01%
2022/07/01	12.2	149.95	16.3	149.85	146.00	-4.1	29,430	-0.01%
2022/06/30	20	158.95	15	159.73	158.50	5	29,122	0.02%
2022/06/29	35	162.83	48.3	161.65	162.50	-13.3	29,127	-0.05%
2022/06/28	30.3	159.44	18	160.64	161.00	12.3	29,070	0.04%
2022/06/27	4	167.13	23.2	167.89	167.50	-19.2	29,029	-0.07%
2022/06/24	38	160.68	33	160.35	160.50	5	28,920	0.02%
2022/06/23	12.2	159.88	8	157.44	159.00	4.2	28,778	0.01%
2022/06/22	51.1	164.51	21	159.60	158.00	30.1	28,839	0.10%
2022/06/21	37	168.88	43.3	166.01	169.50	-6.3	28,464	-0.02%
2022/06/20	4.1	161.16	5.2	161.47	157.50	-1.1	28,086	0.00%
2022/06/17	28	162.75	33.5	163.69	166.00	-5.5	27,775	-0.02%
2022/06/16	45.6	175.23	41	175.44	165.50	4.6	26,598	0.02%
2022/06/15	31.2	190.07	21	189.29	183.00	10.2	24,896	0.04%
2022/06/14	4.1	199.73	2	198.50	201.50	2.1	24,619	0.01%
2022/06/13	3	200.33	18	200.58	200.00	-15	24,809	-0.06%
2022/06/10	0	0.00	1	204.00	206.50	-1	25,100	0.00%
2022/06/09	9.2	207.15	4	207.00	206.50	5.2	25,540	0.02%
2022/06/08	20	202.98	16	203.63	204.50	4	25,585	0.02%
2022/06/07	5	201.60	5	201.60	200.00	0	25,898	0.00%
2022/06/06	44	204.94	3	204.50	203.50	41	26,165	0.16%
2022/06/02	15.1	203.34	11	203.59	203.50	4.1	26,590	0.02%
2022/06/01	38.4	206.97	5	206.20	205.50	33.4	26,890	0.12%
2022/05/31	11.2	214.77	8	215.13	215.50	3.2	26,755	0.01%
2022/05/30	9.1	211.17	23	211.76	213.00	-13.9	26,804	-0.05%
2022/05/27	21.2	204.30	10.1	203.81	201.50	11.1	26,707	0.04%
2022/05/26	19.1	204.70	7	204.43	201.50	12.1	27,153	0.04%
2022/05/25	9	208.67	11	207.41	213.00	-2	27,629	-0.01%
2022/05/24	32.6	208.58	10	209.00	204.00	22.6	28,654	0.08%
2022/05/23	1.1	216.95	15	218.93	216.00	-13.9	28,816	-0.05%
2022/05/20	10	219.10	9.1	219.11	217.00	0.9	29,177	0.00%
2022/05/19	12.1	216.59	11	216.00	219.00	1.1	29,942	0.00%
2022/05/18	0	0.00	11	223.68	222.50	-11	30,060	-0.04%
2022/05/17	25.1	219.68	11.3	218.25	219.50	13.8	30,272	0.05%
2022/05/16	2.1	216.83	1	222.50	214.50	1.1	30,309	0.00%
2022/05/13	11	213.05	22.1	214.90	215.00	-11.1	30,139	-0.04%
2022/05/12	13	210.73	7	211.64	208.50	6	30,285	0.02%
2022/05/11	8.1	213.68	2	212.50	212.00	6.1	30,484	0.02%
2022/05/10	7.3	211.11	12	213.38	216.50	-4.7	30,940	-0.02%
2022/05/09	13	212.54	16	212.38	211.00	-3	30,922	-0.01%
2022/05/06	15.4	208.85	2.2	209.23	208.00	13.2	30,785	0.04%
2022/05/05	45.4	223.72	19.5	223.63	218.00	25.9	30,673	0.08%
2022/05/04	12	217.42	12	218.13	217.50	0	30,545	0.00%
2022/05/03	13	213.69	13	213.35	213.50	0	30,705	0.00%
2022/04/29	11.7	211.41	13	213.08	213.00	-1.4	31,125	0.00%
2022/04/28	19.1	210.25	8	209.81	205.50	11.1	30,759	0.04%
2022/04/27	5.3	200.22	115	201.35	216.50	-109.7	30,313	-0.36%	大賣/鉅額交易
2022/04/26	4	199.76	1.1	197.77	199.50	2.9	29,572	0.01%
2022/04/25	7	201.93	2	201.00	202.00	5	29,559	0.02%
2022/04/22	5	211.30	2	211.25	210.00	3	29,503	0.01%
2022/04/21	2.1	218.36	6	219.17	220.00	-3.9	29,467	-0.01%
2022/04/20	3.2	218.59	7.1	218.08	220.00	-3.9	29,621	-0.01%
2022/04/19	6	210.17	2	211.50	210.50	4	29,648	0.01%
2022/04/18	5.1	206.40	7	203.29	206.50	-1.9	29,942	-0.01%
2022/04/15	7.1	206.43	1	206.01	205.00	6.1	30,175	0.02%
2022/04/14	2	217.50	2	220.25	217.50	0	30,373	0.00%
2022/04/13	0	215.00	0	215.00	216.50	0	30,535	0.00%
2022/04/12	4.1	218.02	13.1	218.56	215.00	-9	30,631	-0.03%
2022/04/11	18.2	216.79	3	217.67	213.50	15.2	30,835	0.05%
2022/04/08	16.2	228.51	18.1	230.61	231.00	-1.9	30,643	-0.01%
2022/04/07	17.1	230.32	6	232.40	227.00	11.1	30,609	0.04%
2022/04/06	12.3	232.78	4	232.88	230.50	8.3	30,340	0.03%
2022/04/01	9.1	243.56	1.1	243.52	243.50	8.1	30,397	0.03%
2022/03/31	7.2	246.98	4.2	246.33	249.00	2.9	30,462	0.01%
2022/03/30	6	248.67	20.6	249.73	248.50	-14.6	31,026	-0.05%
2022/03/29	6.5	244.54	0.3	245.19	244.00	6.2	30,997	0.02%
2022/03/28	4.4	241.02	6	241.00	241.00	-1.6	30,908	-0.01%
2022/03/25	7	244.07	25.1	243.58	246.00	-18	30,920	-0.06%
2022/03/24	7.2	239.47	11	238.36	238.50	-3.8	31,276	-0.01%
2022/03/23	12.3	237.53	13.2	238.35	239.00	-0.8	31,287	0.00%
2022/03/22	2	226.50	3.1	229.76	232.00	-1.1	31,155	0.00%
2022/03/21	10	226.90	16.1	226.72	226.00	-6.1	31,103	-0.02%
2022/03/18	18.1	220.06	57	218.65	219.50	-38.9	31,121	-0.12%
2022/03/17	5.1	222.52	11	223.68	225.50	-5.9	31,208	-0.02%
2022/03/16	7	214.36	5	217.90	212.50	2	31,179	0.01%
2022/03/15	16	216.75	18.1	216.71	217.50	-2.1	31,113	-0.01%
2022/03/14	26.3	230.65	26	225.65	225.00	0.3	31,009	0.00%
2022/03/11	25	236.28	14	236.18	235.50	11	30,728	0.04%
2022/03/10	13	238.88	12.1	237.88	241.00	0.9	30,780	0.00%
2022/03/09	10.1	222.22	15	225.30	227.00	-4.9	30,999	-0.02%
2022/03/08	12.2	220.92	10.1	221.22	216.00	2.1	30,961	0.01%
2022/03/07	18.3	226.33	6	226.92	222.00	12.3	31,407	0.04%
2022/03/04	6	249.32	5.1	248.14	245.00	0.9	31,477	0.00%
2022/03/03	14.1	250.38	12.2	248.21	246.00	1.9	31,984	0.01%
2022/03/02	16	245.82	13	246.12	250.00	3	32,633	0.01%
2022/03/01	51.3	252.50	17	252.68	246.50	34.3	32,721	0.10%
2022/02/25	31.3	257.21	41.1	257.89	254.00	-9.8	32,163	-0.03%
2022/02/24	20.1	244.27	50.8	246.72	243.00	-30.7	31,324	-0.10%
2022/02/23	42	237.13	4	236.26	240.50	38	30,098	0.13%
2022/02/21	14.2	239.35	1.4	237.06	237.50	12.9	29,981	0.04%
2022/02/18	28.1	243.58	42.6	241.27	242.00	-14.5	29,739	-0.05%
2022/02/17	14.1	235.21	7.4	234.77	234.50	6.7	29,288	0.02%
2022/02/16	4	232.38	25.6	233.87	233.50	-21.6	29,726	-0.07%
2022/02/15	13	223.19	32	225.05	222.50	-19	29,955	-0.06%
2022/02/14	8	216.75	9	216.78	217.50	-1	30,312	0.00%
2022/02/11	6	220.92	4	223.00	222.00	2	30,787	0.01%
2022/02/10	20.2	219.87	7	218.36	217.50	13.2	31,135	0.04%
2022/02/09	7.1	216.03	17	216.65	221.50	-10	31,084	-0.03%
2022/02/08	3.1	205.66	5	206.90	205.50	-2	31,235	-0.01%
2022/02/07	9	201.39	5	202.10	203.00	4	31,609	0.01%
2022/01/26	1.2	200.76	0	0.00	200.00	1.2	32,474	0.00%
2022/01/25	22.2	200.72	12	200.50	200.50	10.2	33,702	0.03%
2022/01/24	4.1	201.82	4	201.50	207.00	0.1	34,432	0.00%
2022/01/21	53.4	206.98	18	208.39	201.00	35.4	35,464	0.10%
2022/01/20	4.1	217.23	2	217.00	222.00	2.1	36,943	0.01%
2022/01/19	6	216.25	5	216.60	215.50	1	37,518	0.00%
2022/01/18	6	225.83	14.1	224.46	222.00	-8.1	38,503	-0.02%
2022/01/17	8	222.00	4	223.25	221.50	4	39,119	0.01%
2022/01/14	6	215.08	5	215.50	220.00	1	39,465	0.00%
2022/01/13	2	216.75	7	216.07	218.00	-5	39,962	-0.01%
2022/01/12	13.2	215.72	15	215.40	216.00	-1.8	41,611	0.00%
2022/01/11	15.1	210.19	7	209.57	208.50	8.1	42,418	0.02%
2022/01/10	17	210.47	14	210.86	209.50	3	42,602	0.01%
2022/01/07	9.2	217.49	8	216.88	217.50	1.2	42,644	0.00%
2022/01/06	10.3	224.27	6	223.17	221.00	4.3	42,499	0.01%
2022/01/05	6.4	232.94	3	234.83	230.00	3.4	42,443	0.01%
2022/01/04	3	234.50	7	235.71	237.00	-4	42,333	-0.01%
2022/01/03	27.1	238.72	9.1	236.82	231.00	18	42,224	0.04%
2021/12/30	9.1	232.49	5	231.10	231.00	4.1	42,145	0.01%
2021/12/29	7.3	236.09	12	233.79	233.00	-4.7	42,103	-0.01%
2021/12/28	4.1	238.25	2	239.75	239.00	2.1	42,363	0.00%
2021/12/27	7.2	242.56	8	241.19	236.00	-0.9	42,571	0.00%
2021/12/24	9.1	239.38	3	237.83	239.00	6.1	42,333	0.01%
2021/12/23	14.2	236.18	20.1	236.63	240.00	-5.9	42,380	-0.01%
2021/12/22	6	225.17	13	226.81	227.50	-7	41,890	-0.02%
2021/12/21	3	220.00	7	221.36	222.50	-4	41,888	-0.01%
2021/12/20	5	218.10	0	0.00	218.00	5	42,008	0.01%
2021/12/17	27	223.93	28.1	223.05	222.00	-1.1	41,913	0.00%
2021/12/16	17	224.38	30	223.32	225.00	-13	41,271	-0.03%
2021/12/15	10	218.95	12	219.79	221.50	-2	41,202	0.00%
2021/12/14	3	216.50	0	0.00	216.00	3	41,149	0.01%
2021/12/13	8	223.56	3	220.50	220.50	5	41,250	0.01%
2021/12/10	9	223.28	10	222.25	224.50	-1	41,011	0.00%
2021/12/09	14	222.50	7	223.43	218.00	7	40,704	0.02%
2021/12/08	4	221.88	5	222.90	221.00	-1	40,307	0.00%
2021/12/07	8	222.50	5.2	220.00	216.50	2.8	40,093	0.01%
2021/12/06	0	0.00	2	219.75	219.00	-2	39,898	-0.01%
2021/12/03	3	216.33	5	214.70	217.50	-2	40,230	0.00%
2021/12/02	23.7	217.81	16	217.47	213.00	7.7	40,435	0.02%
2021/12/01	8.1	223.63	5.1	222.90	223.50	3.1	40,183	0.01%
2021/11/30	47.3	224.06	42.4	225.52	228.00	4.9	40,365	0.01%
2021/11/29	11.1	211.15	12.2	207.45	213.00	-1.1	39,603	0.00%
2021/11/26	20.6	206.36	17	207.12	207.50	3.6	39,141	0.01%
2021/11/25	11.2	207.98	35.5	207.36	210.50	-24.4	38,392	-0.06%
2021/11/24	9	200.50	14	201.39	198.50	-5	37,769	-0.01%
2021/11/23	5.2	196.23	8	197.00	197.00	-2.8	37,719	-0.01%
2021/11/22	3	193.17	9.3	195.65	196.00	-6.3	37,712	-0.02%
2021/11/19	11	196.86	5.1	195.39	195.50	5.9	37,944	0.02%
2021/11/18	9.1	191.92	7.5	191.26	192.50	1.6	37,931	0.00%
2021/11/17	2	196.50	11	195.64	198.00	-9	37,752	-0.02%
2021/11/16	10	195.45	6	194.58	195.00	4	37,770	0.01%
2021/11/15	32.1	199.47	21.5	202.66	196.00	10.6	37,550	0.03%
2021/11/12	17.1	202.78	16	203.72	202.00	1.1	37,218	0.00%
2021/11/11	18.1	197.55	12.4	196.69	195.00	5.7	36,710	0.02%
2021/11/10	16.1	196.71	20	197.55	199.50	-3.9	36,293	-0.01%
2021/11/09	16	195.78	12	195.71	192.50	4	36,056	0.01%
2021/11/08	8.1	189.88	9.2	190.07	190.00	-1.1	35,453	0.00%
2021/11/05	13.1	186.21	20.1	191.85	195.00	-7	35,339	-0.02%
2021/11/04	9	192.22	16	191.78	190.00	-7	34,840	-0.02%
2021/11/03	24.6	188.40	28.3	188.29	187.50	-3.7	34,226	-0.01%
2021/11/02	41.3	194.78	49	195.09	196.00	-7.8	33,303	-0.02%
2021/11/01	36.3	191.57	28	191.64	189.00	8.3	32,188	0.03%
2021/10/29	68.1	183.69	82	184.96	190.00	-13.9	31,402	-0.04%
2021/10/28	54	177.19	46.7	178.43	178.50	7.3	30,448	0.02%
2021/10/27	1	170.00	18.1	170.94	171.50	-17.1	28,531	-0.06%
2021/10/26	21.1	155.74	20.3	155.92	156.00	0.8	28,742	0.00%
2021/10/25	6	147.67	18.8	148.93	150.50	-12.8	29,124	-0.04%
2021/10/22	9	144.33	6	145.17	143.50	3	29,002	0.01%
2021/10/21	8	142.38	7.2	142.42	142.00	0.8	28,860	0.00%
2021/10/20	38.4	145.31	42.2	146.94	145.50	-3.8	28,646	-0.01%
2021/10/19	26	136.79	37.1	140.08	141.50	-11.1	27,469	-0.04%
2021/10/18	13	128.73	3	129.33	129.00	10	27,003	0.04%
2021/10/15	3	124.83	13	126.15	126.00	-10	27,093	-0.04%
2021/10/14	4.1	117.62	3.1	117.35	117.00	1	26,922	0.00%
2021/10/13	12	118.79	3.2	118.45	116.00	8.9	26,806	0.03%
2021/10/12	5.2	125.55	0.1	124.50	124.00	5.1	26,618	0.02%
2021/10/08	9	128.78	3	127.67	130.00	6	26,985	0.02%
2021/10/07	8.3	126.75	6	127.50	126.50	2.3	27,350	0.01%
2021/10/06	2	123.75	0.2	122.00	121.50	1.8	27,579	0.01%
2021/10/05	8.2	124.62	4	122.88	125.50	4.2	28,182	0.01%
2021/10/04	2	126.75	0.3	125.50	122.50	1.7	28,552	0.01%
2021/10/01	9.1	127.71	12.4	128.52	127.50	-3.3	29,957	-0.01%
2021/09/30	7	129.29	10	131.35	132.00	-3	30,758	-0.01%
2021/09/29	38.1	131.85	9	131.22	131.00	29.1	30,847	0.09%
2021/09/28	7.5	132.41	5	135.20	137.00	2.5	31,223	0.01%
2021/09/27	21.4	138.45	2	138.50	138.00	19.4	31,120	0.06%
2021/09/24	3	143.67	1	144.00	143.00	2	31,299	0.01%
2021/09/23	6.2	143.97	7	144.07	142.00	-0.8	31,283	0.00%
2021/09/22	9.5	141.59	0	0.00	141.00	9.5	31,298	0.03%
2021/09/17	0	0.00	3	144.83	147.50	-3	31,413	-0.01%
2021/09/16	2	146.50	8	146.25	145.50	-6	31,702	-0.02%
2021/09/15	4	142.75	0	144.00	141.50	4	32,148	0.01%
2021/09/14	2.1	142.78	0	0.00	142.50	2.1	32,906	0.01%
2021/09/10	3	144.33	2	144.75	145.50	1	34,822	0.00%
2021/09/09	6.2	144.31	6	143.00	144.00	0.2	35,693	0.00%
2021/09/08	13.1	141.85	25	140.52	143.00	-11.9	36,309	-0.03%
2021/09/07	14.2	149.58	13.1	149.00	148.50	1.1	36,278	0.00%
2021/09/06	11	154.59	14	155.14	154.50	-3	36,028	-0.01%
2021/09/03	23	152.98	31.3	152.73	155.00	-8.3	36,071	-0.02%
2021/09/02	13	149.27	13.4	147.79	147.50	-0.4	36,138	0.00%
2021/09/01	8	148.75	5	148.80	148.50	3	36,936	0.01%
2021/08/31	8	146.31	6	146.50	147.50	2	38,702	0.01%
2021/08/30	12	145.88	18	148.22	148.00	-6	40,199	-0.01%
2021/08/27	7	143.21	21	143.38	144.50	-14	40,642	-0.03%
2021/08/26	9.1	140.55	2.1	141.01	139.50	7	41,119	0.02%
2021/08/25	13.1	143.28	28.4	143.17	142.50	-15.4	41,272	-0.04%
2021/08/24	12.1	139.16	12	138.88	136.50	0.1	41,305	0.00%
2021/08/23	26	137.37	9.3	138.61	138.00	16.7	41,850	0.04%
2021/08/20	10	133.45	8	133.25	134.00	2	41,914	0.00%
2021/08/19	11	132.32	7.1	135.46	131.00	3.9	41,943	0.01%
2021/08/18	10	134.65	22	134.11	138.00	-12	41,982	-0.03%
2021/08/17	10.3	131.87	14	131.54	128.50	-3.8	42,183	-0.01%
2021/08/16	5	134.50	5.1	135.40	136.50	-0.1	42,389	0.00%
2021/08/13	14.1	135.55	6	135.83	135.00	8.1	42,727	0.02%
2021/08/12	2	139.25	7	141.36	142.00	-5	42,740	-0.01%
2021/08/11	10	137.25	3.1	137.34	138.50	7	42,965	0.02%
2021/08/10	48.3	140.78	3	141.50	141.00	45.3	43,419	0.10%
2021/08/09	0	0.00	7	146.43	145.00	-7	43,941	-0.02%
2021/08/06	4	145.75	1	145.50	146.00	3	44,561	0.01%
2021/08/05	5	149.20	17	150.03	148.50	-12	44,987	-0.03%
2021/08/04	17	149.06	3	147.50	147.00	14	45,362	0.03%
2021/08/03	23	146.48	31	148.32	150.00	-8	45,466	-0.02%
2021/08/02	7.2	145.51	5	145.30	145.50	2.2	45,164	0.00%
2021/07/30	61.1	148.46	31	146.79	146.00	30.1	45,517	0.07%
2021/07/29	24.1	149.69	69.6	149.45	151.50	-45.5	45,311	-0.10%
2021/07/28	35.2	131.86	11.2	134.27	138.00	24	44,177	0.05%
2021/07/27	16.1	141.00	3.1	141.01	142.00	13.1	44,252	0.03%
2021/07/26	12	142.46	15	144.00	146.00	-3	44,447	-0.01%
2021/07/23	44.1	143.71	28	147.18	139.50	16.1	45,863	0.04%
2021/07/22	25.1	146.05	43.5	144.74	146.50	-18.4	45,892	-0.04%
2021/07/21	9	143.89	5.3	142.06	137.50	3.7	45,871	0.01%
2021/07/20	6	141.67	23	142.43	141.50	-17	46,677	-0.04%
2021/07/19	3	142.67	2	143.00	142.00	1	46,741	0.00%
2021/07/16	6.1	142.59	4	143.13	143.50	2.1	46,909	0.00%
2021/07/15	38.1	143.69	38	142.91	143.50	0.1	46,916	0.00%
2021/07/14	43.5	142.38	28	142.18	143.00	15.5	46,657	0.03%
2021/07/13	14.2	139.78	9.2	142.08	136.00	5	46,685	0.01%
2021/07/12	24.2	142.62	8	142.44	140.50	16.2	46,350	0.04%
2021/07/09	20	141.57	20	142.03	142.50	0	45,699	0.00%
2021/07/08	39.6	143.43	30	145.47	141.00	9.6	45,170	0.02%
2021/07/07	6	138.17	25	137.62	137.00	-19	43,617	-0.04%
2021/07/06	12	133.75	12.1	133.42	132.50	-0.1	42,823	0.00%
2021/07/05	27.1	131.99	27.1	132.28	132.00	0	42,622	0.00%
2021/07/02	4.1	124.90	7	126.71	126.50	-3	42,212	-0.01%
2021/07/01	14	124.25	3	123.18	123.50	11	42,277	0.03%
2021/06/30	4	129.00	6.6	128.80	129.00	-2.6	42,027	-0.01%
2021/06/29	3	130.00	3	128.33	127.50	0	42,316	0.00%
2021/06/28	4.6	127.88	16.4	127.38	129.00	-11.8	42,459	-0.03%
2021/06/25	4	130.13	4.3	128.65	127.50	-0.3	43,049	0.00%
2021/06/24	32.6	133.25	28	132.86	131.00	4.6	42,902	0.01%
2021/06/23	32	134.56	22.1	133.05	132.00	9.9	42,736	0.02%
2021/06/22	26.2	137.07	29.1	137.70	134.50	-2.9	42,414	-0.01%
2021/06/21	20.1	131.37	20	131.85	131.00	0.1	41,300	0.00%
2021/06/18	15.1	135.61	14	136.88	130.00	1.1	40,949	0.00%
2021/06/17	14.5	133.91	38	133.04	134.00	-23.5	40,204	-0.06%
2021/06/16	18	127.50	5.1	130.07	126.00	12.9	39,790	0.03%
2021/06/15	2.2	127.64	1	126.50	127.00	1.2	39,540	0.00%
2021/06/11	9.2	125.59	2	126.25	124.50	7.2	39,293	0.02%
2021/06/10	16.1	127.49	18.4	127.61	129.00	-2.3	38,866	-0.01%
2021/06/09	34.4	127.61	37	129.39	127.00	-2.6	38,364	-0.01%
2021/06/08	56	128.11	33	128.61	125.50	23	37,625	0.06%
2021/06/07	26	121.46	38	123.05	127.50	-12	35,915	-0.03%
2021/06/04	10.5	118.31	12	117.71	117.50	-1.5	34,528	0.00%
2021/06/03	4	115.50	53.1	116.82	121.50	-49.1	34,260	-0.14%
2021/06/02	68	113.41	30	116.08	110.50	38	33,571	0.11%
2021/06/01	32	113.17	22.2	114.04	113.00	9.8	33,590	0.03%
2021/05/31	22.1	109.69	27.1	110.29	112.50	-5	33,698	-0.01%
2021/05/28	3	104.33	5.3	104.22	104.50	-2.3	33,554	-0.01%
2021/05/27	5.1	101.00	3	101.00	101.00	2.1	33,888	0.01%
2021/05/26	8	105.31	7	105.14	103.00	1	34,331	0.00%
2021/05/25	5	106.70	19	106.97	105.50	-14	35,061	-0.04%
2021/05/24	4	101.63	2.1	100.90	103.50	1.9	36,108	0.01%
2021/05/21	7	99.40	25	98.49	100.50	-18	37,302	-0.05%
2021/05/20	18	95.92	16	97.88	94.60	2	37,401	0.01%
2021/05/19	15	97.99	13.1	98.96	98.10	1.9	37,295	0.01%
2021/05/18	12.1	98.68	17.1	98.95	99.70	-5	37,232	-0.01%
2021/05/17	21	94.65	32	93.70	93.10	-11	37,215	-0.03%
2021/05/14	12.1	97.68	13	99.14	95.00	-0.9	37,677	0.00%
2021/05/13	30	94.15	31	93.07	94.60	-1	38,375	0.00%
2021/05/12	13.2	92.37	10.2	93.24	91.20	3	38,151	0.01%
2021/05/11	7.2	98.14	37	99.15	96.40	-29.8	37,916	-0.08%
2021/05/10	19	105.50	5.3	102.69	101.50	13.7	37,896	0.04%
2021/05/07	26.1	106.96	23	108.46	106.50	3.1	37,982	0.01%
2021/05/06	2.1	103.48	16	105.69	106.50	-13.9	37,971	-0.04%
2021/05/05	9	102.39	2	100.25	99.00	7	37,700	0.02%
2021/05/04	6.2	103.97	15.2	103.41	104.50	-9.1	37,873	-0.02%
2021/05/03	61	115.61	62.1	116.94	109.50	-1.1	37,914	0.00%
2021/04/29	90	115.49	36	116.26	115.00	54	38,351	0.14%
2021/04/28	1	109.00	101.2	107.76	112.50	-100.2	36,899	-0.27%	大賣/
2021/04/27	38.1	101.72	65.7	102.67	102.50	-27.6	36,684	-0.08%
2021/04/26	29.2	96.92	169.3	98.54	99.80	-140.2	36,282	-0.39%	大賣/鉅額交易
2021/04/23	5	92.88	15	93.80	94.20	-10	35,756	-0.03%
2021/04/22	41	93.90	17	92.98	90.80	24	36,308	0.07%
2021/04/21	10	92.78	4.3	93.74	92.60	5.7	36,378	0.02%
2021/04/20	7	93.06	35.5	93.73	93.30	-28.5	37,309	-0.08%
2021/04/19	8	93.05	43	93.20	93.20	-35	38,595	-0.09%
2021/04/16	2.3	88.95	10	89.89	90.10	-7.7	38,726	-0.02%
2021/04/15	2	87.05	23	88.26	87.90	-21	39,070	-0.05%
2021/04/14	51	86.75	37	88.51	87.50	14	39,642	0.04%
2021/04/13	8	89.24	6	90.40	88.00	2	41,201	0.00%
2021/04/12	12	90.22	2	89.60	89.60	10	42,270	0.02%
2021/04/09	4.3	91.71	10	92.89	91.70	-5.7	43,353	-0.01%
2021/04/08	6	92.05	20	91.99	92.90	-14	43,479	-0.03%
2021/04/07	15	91.69	5	92.30	91.40	10	43,664	0.02%
2021/04/06	49.1	92.61	63.1	93.04	93.10	-14	43,839	-0.03%
2021/04/01	36.1	91.82	34	92.77	91.60	2.1	43,770	0.00%
2021/03/31	7.6	91.64	5	91.64	91.50	2.6	43,520	0.01%
2021/03/30	46	92.23	74	92.12	91.20	-28	43,491	-0.06%
2021/03/29	23.1	90.07	5	90.18	89.80	18.1	43,283	0.04%
2021/03/26	9	89.63	57	89.02	89.90	-48	43,297	-0.11%
2021/03/25	29.1	86.46	7	88.19	85.90	22.1	43,389	0.05%
2021/03/24	12	88.28	5	88.74	87.90	7	43,405	0.02%
2021/03/23	15.2	88.63	24	89.35	88.00	-8.9	44,490	-0.02%
2021/03/22	16	87.74	6	87.60	87.70	10	45,900	0.02%
2021/03/19	93.1	90.33	13	89.28	89.00	80.1	46,716	0.17%
2021/03/18	18	92.85	32	92.27	92.10	-14	46,643	-0.03%
2021/03/17	2	91.15	10	91.37	90.90	-8	47,115	-0.02%
2021/03/16	35	91.49	4	91.55	90.70	31	47,263	0.07%
2021/03/15	14.1	90.73	16	90.89	90.60	-1.9	47,636	0.00%
2021/03/12	27	92.51	9	92.91	91.50	18	47,867	0.04%
2021/03/11	7	89.87	14	91.21	92.90	-7	47,966	-0.01%
2021/03/10	16	88.41	7	88.80	88.70	9	48,491	0.02%
2021/03/09	30.5	87.44	13	87.08	86.60	17.5	48,790	0.04%
2021/03/08	16	91.08	6	91.18	90.20	10	48,940	0.02%
2021/03/05	9	91.18	10	91.94	91.20	-1	50,104	0.00%
2021/03/04	59	92.23	12	92.78	92.70	47	52,442	0.09%
2021/03/03	19	91.74	10	91.59	91.80	9	53,757	0.02%
2021/03/02	66	96.51	22	95.90	94.30	44	55,577	0.08%
2021/02/26	12	95.85	37	97.00	97.50	-25	56,057	-0.04%
2021/02/25	102.2	96.81	7	96.68	95.60	95.2	56,942	0.17%	大買/
2021/02/24	43.2	100.25	34	99.88	97.00	9.2	57,015	0.02%
2021/02/23	27	98.99	105	100.45	99.60	-78	55,581	-0.14%	大賣/
2021/02/22	10	94.84	85	94.99	95.40	-75	54,311	-0.14%
2021/02/19	3	91.77	5	91.94	91.60	-2	53,977	0.00%
2021/02/18	41	91.71	47	91.21	91.60	-6	54,251	-0.01%
2021/02/17	61	91.13	65	91.57	91.60	-4	54,421	-0.01%
2021/02/05	44.1	85.87	58.7	87.45	89.70	-14.6	54,179	-0.03%
2021/02/04	27	83.77	20	82.69	84.10	7	53,694	0.01%
2021/02/03	17	88.04	2	88.60	86.30	15	53,575	0.03%
2021/02/02	12	88.43	11	88.26	88.70	1	54,535	0.00%
2021/02/01	8	85.45	24	86.52	85.80	-16	54,538	-0.03%
2021/01/29	20	88.38	9	87.86	86.50	11	55,129	0.02%
2021/01/28	32	88.44	7	88.93	88.10	25	55,493	0.05%
2021/01/27	67	92.96	30	92.98	92.60	37	55,971	0.07%
2021/01/26	33	96.63	25	95.74	94.00	8	56,395	0.01%
2021/01/25	75	97.72	25	96.40	95.70	50	57,058	0.09%
2021/01/22	41	99.15	173	98.56	101.00	-132	57,884	-0.23%	大賣/鉅額交易
2021/01/21	17	94.77	13	95.10	95.60	4	59,732	0.01%
2021/01/20	98	94.82	65.1	95.70	92.40	32.9	61,407	0.05%
2021/01/19	28.2	96.03	46	96.70	96.40	-17.8	61,789	-0.03%
2021/01/18	102	96.76	5	95.84	95.00	97	61,976	0.16%	大買/
2021/01/15	49.1	98.94	92	98.69	100.00	-43	61,555	-0.07%
2021/01/14	36.1	98.11	29	99.27	96.70	7.1	61,284	0.01%
2021/01/13	122.3	99.13	43.1	99.38	97.60	79.2	61,781	0.13%	大買/
2021/01/12	105.1	97.63	192	97.89	99.40	-87	61,431	-0.14%	大買/大賣/
2021/01/11	20	92.85	80	93.12	94.90	-60	60,811	-0.10%
2021/01/08	35	90.52	14	90.72	90.20	21	61,011	0.03%
2021/01/07	48	92.63	208	92.31	92.10	-160	61,312	-0.26%	大賣/鉅額交易
2021/01/06	226	95.14	155.3	95.71	91.10	70.7	61,376	0.12%	大買/大賣/
2021/01/05	39	91.04	123	92.85	94.30	-84	60,159	-0.14%	大賣/
2021/01/04	87	91.52	66	91.24	90.50	21	60,302	0.03%
2020/12/31	95	87.47	115	87.52	87.40	-20	60,960	-0.03%	大賣/
2020/12/30	32	86.96	74	87.12	86.90	-42	61,035	-0.07%
2020/12/29	42	85.86	53	86.35	85.70	-11	61,404	-0.02%
2020/12/28	28	84.67	50	84.91	85.30	-22	61,824	-0.04%
2020/12/25	21	85.00	10	85.09	84.00	11	62,192	0.02%
2020/12/24	52	85.38	18	85.73	84.50	34	63,048	0.05%
2020/12/23	55	84.34	60.1	84.97	86.20	-5.1	63,601	-0.01%
2020/12/22	87	83.76	68	84.64	82.10	19	63,628	0.03%
2020/12/21	59.1	82.99	56	83.65	84.40	3.1	63,914	0.00%
2020/12/18	79	86.16	42	86.86	85.60	37	63,587	0.06%
2020/12/17	105	87.54	101.1	88.28	86.00	3.9	63,837	0.01%	大買/大賣/
2020/12/16	68	87.69	81	88.31	86.70	-13	63,035	-0.02%
2020/12/15	19	84.68	49	85.23	85.80	-30	61,831	-0.05%
2020/12/14	25	82.71	8	83.40	83.80	17	61,512	0.03%
2020/12/11	28	83.10	23	83.55	81.60	5	61,773	0.01%
2020/12/10	10	82.93	3	82.93	82.20	7	62,338	0.01%
2020/12/09	22.1	83.73	3	83.13	83.20	19.1	62,771	0.03%
2020/12/08	15	83.59	23	83.90	84.50	-8	62,827	-0.01%
2020/12/07	21	82.53	12	82.26	82.00	9	62,863	0.01%
2020/12/04	33	81.81	43	82.27	81.30	-10	62,840	-0.02%
2020/12/03	18	84.02	6	84.18	83.70	12	62,580	0.02%
2020/12/02	43	86.43	30	85.55	85.20	13	63,063	0.02%
2020/12/01	99.1	85.58	52	85.49	84.70	47.1	63,151	0.07%
2020/11/30	30	91.96	35.2	92.63	89.90	-5.2	62,581	-0.01%
2020/11/27	28.1	90.11	72.1	90.64	90.40	-44	60,742	-0.07%
2020/11/26	79.2	88.49	121.1	88.17	89.60	-41.9	60,438	-0.07%	大賣/
2020/11/25	33.1	84.07	36	83.72	83.10	-3	58,650	-0.01%
2020/11/24	62.1	82.45	59.2	82.63	82.00	2.9	58,605	0.00%
2020/11/23	22.2	78.01	35.1	78.02	78.70	-12.9	57,910	-0.02%
2020/11/20	3	75.17	13	75.36	75.70	-10	57,502	-0.02%
2020/11/19	24	75.46	19.2	75.45	74.90	4.8	58,172	0.01%
2020/11/18	3.2	74.56	6	75.13	75.50	-2.8	59,352	0.00%
2020/11/17	17.1	74.97	37.5	75.25	74.60	-20.4	61,134	-0.03%
2020/11/16	4.2	74.55	15.1	74.40	74.60	-10.9	62,521	-0.02%
2020/11/13	5.1	72.13	10	72.74	74.10	-4.9	63,706	-0.01%
2020/11/12	38.3	74.22	30.1	74.67	72.60	8.2	64,521	0.01%
2020/11/11	42.1	73.82	27	73.81	74.30	15.1	65,185	0.02%
2020/11/10	52	70.86	89.3	71.93	71.50	-37.3	66,517	-0.06%
2020/11/09	18	69.58	25	69.78	69.50	-7	69,019	-0.01%
2020/11/06	76.1	70.16	70.2	70.39	68.80	5.9	71,463	0.01%
2020/11/05	40	68.71	36.1	69.14	68.80	3.9	72,740	0.01%
2020/11/04	39.1	67.27	97	67.82	68.80	-57.9	72,944	-0.08%
2020/11/03	97	66.29	108	66.42	66.30	-11	72,802	-0.02%	大賣/
2020/11/02	102	66.09	93	65.91	65.20	9	73,546	0.01%	大買/
2020/10/30	110	69.05	89	69.07	68.20	21	74,091	0.03%	大買/
2020/10/29	80.4	68.26	42	68.96	67.90	38.4	73,573	0.05%
2020/10/28	107	75.81	89	75.49	74.90	18	71,088	0.03%	大買/
2020/10/27	70	82.56	48	82.13	81.60	22	70,088	0.03%
2020/10/26	31	84.63	33	85.03	85.40	-2	70,887	0.00%
2020/10/23	105	85.89	51	85.60	85.10	54	71,376	0.08%	大買/
2020/10/22	55	86.32	92	86.78	87.30	-37	72,429	-0.05%
2020/10/21	118	87.01	49	87.17	86.40	69	72,400	0.10%	大買/
2020/10/20	68	85.51	83	86.38	88.00	-15	71,906	-0.02%
2020/10/19	102	86.11	94	86.62	85.50	8	71,528	0.01%	大買/
2020/10/16	89	86.30	107	86.77	83.70	-18	71,336	-0.03%	大賣/
2020/10/15	80	86.51	72	86.93	85.50	8	71,712	0.01%
2020/10/14	37	85.86	34	85.85	85.60	3	71,470	0.00%
2020/10/13	52	84.31	52	84.62	85.50	0	71,194	0.00%
2020/10/12	86	85.61	97	85.53	85.20	-11	70,769	-0.02%
2020/10/08	93	82.55	156	82.49	84.80	-63	69,865	-0.09%	大賣/
2020/10/07	44	78.72	100	78.75	79.00	-56	68,398	-0.08%
2020/10/06	11	78.48	13	78.37	77.70	-2	68,258	0.00%
2020/10/05	27	77.43	135	76.40	78.20	-108	67,908	-0.16%	大賣/鉅額交易
2020/09/30	50	73.68	38	74.26	74.40	12	67,513	0.02%
2020/09/29	81	76.39	46.1	75.59	74.10	34.9	67,447	0.05%
2020/09/28	7	76.26	34	76.12	77.50	-27	67,495	-0.04%
2020/09/25	26	72.55	22	72.25	72.50	4	68,043	0.01%
2020/09/24	68	74.77	46	74.59	73.80	22	68,601	0.03%
2020/09/23	71	77.92	18	78.11	77.30	53	68,536	0.08%
2020/09/22	59	78.38	41	78.74	77.40	18	69,533	0.03%
2020/09/21	14	77.68	23	78.43	78.90	-9	70,822	-0.01%
2020/09/18	25	78.93	9	78.79	78.20	16	70,780	0.02%
2020/09/17	38	78.73	59.5	79.25	80.20	-21.5	71,756	-0.03%
2020/09/16	29	77.72	38	78.07	77.90	-9	71,586	-0.01%
2020/09/15	48	77.55	53	77.36	76.30	-5	71,361	-0.01%
2020/09/14	20	74.95	47	74.87	76.00	-27	70,461	-0.04%
2020/09/11	38	72.17	82	72.41	72.30	-44	70,578	-0.06%
2020/09/10	23	72.78	22	73.00	72.90	1	70,539	0.00%
2020/09/09	7	72.14	29	72.04	73.90	-22	70,631	-0.03%
2020/09/08	21	73.27	39	73.71	73.20	-18	70,710	-0.03%
2020/09/07	63	73.30	23	73.14	72.10	40	70,942	0.06%
2020/09/04	79	76.24	60	76.27	75.70	19	71,624	0.03%
2020/09/03	34	78.67	54	78.85	78.60	-20	72,189	-0.03%
2020/09/02	25	76.54	16	76.97	76.80	9	71,634	0.01%
2020/09/01	68.1	75.83	98	75.67	77.40	-29.9	71,278	-0.04%
2020/08/31	15.1	74.79	18	75.27	73.60	-2.9	70,230	0.00%
2020/08/28	48.3	75.57	25	74.97	74.50	23.3	70,159	0.03%
2020/08/27	42	78.72	18	79.48	77.30	24	69,615	0.03%
2020/08/26	22	79.35	31	79.53	79.60	-9	70,441	-0.01%
2020/08/25	33	79.64	23	79.83	78.70	10	71,019	0.01%
2020/08/24	75	77.82	63	79.40	79.20	12	70,251	0.02%
2020/08/21	93	81.74	73	81.33	80.60	20	69,177	0.03%
2020/08/20	170	84.85	63.1	84.00	79.70	107	67,258	0.16%	大買/鉅額交易
2020/08/19	85.1	87.24	92	87.12	88.50	-7	65,728	-0.01%
2020/08/18	36	84.49	43	84.90	84.10	-7	64,433	-0.01%
2020/08/17	70	83.51	45	84.62	83.00	25	63,683	0.04%
2020/08/14	94	82.83	152.2	84.04	85.00	-58.2	62,732	-0.09%	大賣/
2020/08/13	250	86.96	135	88.42	80.60	115	60,857	0.19%	大買/大賣/鉅額交易
2020/08/12	155	86.75	175	86.74	89.00	-20	58,690	-0.03%	大買/大賣/
2020/08/11	136	80.33	135.4	79.26	81.60	0.6	56,951	0.00%	大買/大賣/
2020/08/10	77	76.85	35	77.55	76.00	42	55,194	0.08%
2020/08/07	55.1	75.37	71	76.15	75.50	-15.9	54,697	-0.03%
2020/08/06	291	75.49	93	75.84	76.10	198	54,167	0.37%	大買/鉅額交易
2020/08/05	134	72.78	164.1	71.93	73.70	-30.1	52,876	-0.06%	大買/大賣/
2020/08/04	64	66.71	90	66.29	67.00	-26	51,476	-0.05%
2020/08/03	34	63.88	36	64.08	63.40	-2	51,017	0.00%
2020/07/31	124	63.83	129	64.03	64.30	-5	51,372	-0.01%	大買/大賣/
2020/07/30	108	62.18	187	61.56	62.90	-79	50,629	-0.16%	大買/大賣/
2020/07/29	103	58.85	45	59.02	59.00	58	49,351	0.12%	大買/
2020/07/28	127	57.80	264	58.37	59.40	-137	48,793	-0.28%	大買/大賣/鉅額交易
2020/07/27	29	56.08	55	56.69	56.50	-26	48,176	-0.05%
2020/07/24	13	55.33	8	55.43	54.70	5	49,017	0.01%
2020/07/23	69	56.56	47	57.21	56.30	22	49,234	0.04%
2020/07/22	94	56.46	88	56.69	56.50	6	49,184	0.01%
2020/07/21	52	56.70	82	56.58	56.60	-30	48,638	-0.06%
2020/07/20	36	52.30	64	52.73	53.40	-28	47,666	-0.06%
2020/07/17	80	51.69	7	51.24	50.80	73	47,414	0.15%
2020/07/16	8	52.30	6	52.60	52.40	2	47,493	0.00%
2020/07/15	38	53.41	34	53.95	51.80	4	47,550	0.01%
2020/07/14	9	52.78	38	53.06	52.20	-29	47,732	-0.06%
2020/07/13	42	54.48	19	54.61	53.90	23	47,803	0.05%
2020/07/10	45	55.44	40	55.77	54.40	5	48,323	0.01%
2020/07/09	25	56.40	62	56.92	56.50	-37	48,738	-0.08%
2020/07/08	36	56.24	33	57.03	56.30	3	49,117	0.01%
2020/07/07	49	56.08	21	55.89	55.90	28	48,970	0.06%
2020/07/06	71	56.49	40	56.70	57.30	31	48,832	0.06%
2020/07/03	34	51.98	118.1	51.81	53.50	-84.1	48,232	-0.17%	大賣/
2020/07/02	6	50.02	33	50.32	50.80	-27	47,947	-0.06%
2020/07/01	117	50.58	19	50.17	49.45	98	47,983	0.20%	大買/
2020/06/30	33	48.35	249	49.12	50.10	-216	47,110	-0.46%	大賣/鉅額交易
2020/06/29	52	46.57	48	46.76	46.30	4	46,253	0.01%
2020/06/24	102	47.07	98	47.39	47.00	4	46,104	0.01%	大買/
2020/06/23	77	46.29	59	46.44	46.10	18	45,327	0.04%
2020/06/22	25	45.84	30	46.00	45.85	-5	45,315	-0.01%
2020/06/19	43	45.89	36	45.86	45.95	7	45,664	0.02%
2020/06/18	40	45.55	12	45.79	45.75	28	45,725	0.06%
2020/06/17	22	45.09	32	45.30	45.00	-10	45,501	-0.02%
2020/06/16	21	44.95	20	45.30	45.00	1	45,354	0.00%
2020/06/15	31	44.37	18	44.89	44.00	13	45,893	0.03%
2020/06/12	77	44.72	86	44.63	44.80	-9	45,967	-0.02%
2020/06/11	70	45.33	120	46.14	44.65	-50	45,829	-0.11%	大賣/
2020/06/10	17	45.09	82	44.47	45.20	-65	44,609	-0.15%
2020/06/09	44	43.67	26	43.66	43.30	18	43,921	0.04%
2020/06/08	55	44.30	6	44.10	43.85	49	44,642	0.11%
2020/06/05	68	44.95	64	44.96	44.80	4	44,671	0.01%
2020/06/04	14	44.25	22	44.64	44.80	-8	44,895	-0.02%
2020/06/03	49	43.35	52	43.77	43.80	-3	44,819	-0.01%
2020/06/02	58	45.03	17	44.90	43.40	41	44,441	0.09%
2020/06/01	14	43.19	132	42.79	44.10	-118	43,713	-0.27%	大賣/鉅額交易
2020/05/29	30	40.26	37	40.49	40.10	-7	42,868	-0.02%
2020/05/28	32	40.68	61	41.17	40.40	-29	43,321	-0.07%
2020/05/27	17	40.27	27	40.20	39.90	-10	43,190	-0.02%
2020/05/26	43	40.38	10	40.26	40.00	33	43,422	0.08%
2020/05/25	26	38.70	53	39.25	39.40	-27	43,314	-0.06%
2020/05/22	24	39.57	12	39.63	39.15	12	43,210	0.03%
2020/05/21	18	40.72	30	40.53	40.75	-12	42,963	-0.03%
2020/05/20	82	39.58	18	39.42	39.60	64	42,730	0.15%
2020/05/19	91	38.25	52	39.00	39.10	39	42,249	0.09%
2020/05/18	86	40.10	2	40.45	39.55	84	40,794	0.21%
2020/05/15	6	43.30	14	43.65	43.90	-8	39,772	-0.02%
2020/05/14	65	43.04	8	43.46	42.80	57	39,458	0.14%
2020/05/13	13	44.68	41	44.56	44.70	-28	39,414	-0.07%
2020/05/12	10	45.01	13	45.09	45.00	-3	39,518	-0.01%
2020/05/11	41	45.42	28	45.69	44.95	13	40,066	0.03%
2020/05/08	64	44.63	63	45.02	44.70	1	39,944	0.00%
2020/05/07	37	43.86	89	44.13	44.30	-52	39,895	-0.13%
2020/05/06	15	43.20	35	43.09	43.05	-20	39,295	-0.05%
2020/05/05	29	43.19	28	43.54	42.50	1	39,282	0.00%
2020/05/04	19	42.51	15	42.03	43.00	4	39,354	0.01%
2020/04/30	64	42.89	11	43.01	42.85	53	39,758	0.13%
2020/04/29	41	41.89	99	41.63	42.00	-58	39,510	-0.15%
2020/04/28	18	39.26	61	39.25	39.45	-43	38,831	-0.11%
2020/04/27	3	38.00	5	38.23	38.30	-2	38,629	-0.01%
2020/04/24	5	37.64	1	37.55	37.45	4	38,706	0.01%
2020/04/23	12	37.75	4	37.79	37.60	8	38,911	0.02%
2020/04/22	15	35.86	16	36.58	37.45	-1	39,313	0.00%
2020/04/21	5	37.13	8	37.16	36.65	-3	39,455	-0.01%
2020/04/20	4	37.95	5	38.11	38.10	-1	40,149	0.00%
2020/04/17	63	38.49	48	38.88	38.10	15	40,384	0.04%
2020/04/16	50	37.71	49	37.99	38.10	1	40,082	0.00%
2020/04/15	110	38.70	40	39.30	37.40	70	39,668	0.18%	大買/
2020/04/14	54	37.45	59	37.82	38.15	-5	38,970	-0.01%
2020/04/13	45	35.94	31	35.89	35.55	14	38,277	0.04%
2020/04/10	37	34.35	38	34.69	35.00	-1	37,686	0.00%
2020/04/09	63	34.51	54	34.73	34.70	9	37,724	0.02%
2020/04/08	23	33.53	12	33.81	34.00	11	37,357	0.03%
2020/04/07	8	33.16	62	32.99	33.15	-54	36,620	-0.15%
2020/04/06	21	31.11	26	31.56	31.35	-5	35,705	-0.01%
2020/04/01	20	31.77	7	31.92	31.70	13	35,234	0.04%
2020/03/31	84	32.21	43	32.47	32.00	41	35,038	0.12%
2020/03/30	4	30.30	43	30.37	30.90	-39	34,207	-0.11%
2020/03/27	50	31.21	24	30.94	30.25	26	34,448	0.08%
2020/03/26	39	30.76	28	30.88	31.00	11	34,488	0.03%
2020/03/25	14	30.88	29	30.95	31.10	-15	34,099	-0.04%
2020/03/24	9	28.58	28	28.91	28.60	-19	33,725	-0.06%
2020/03/23	11	27.24	11	27.40	27.05	0	33,364	0.00%
2020/03/20	8	26.66	19	26.31	27.05	-11	33,143	-0.03%
2020/03/19	33	25.15	21	25.86	24.60	12	33,038	0.04%
2020/03/18	22	27.21	28	27.51	26.20	-6	32,226	-0.02%
2020/03/17	33	27.27	9	27.25	26.50	24	31,953	0.08%
2020/03/16	61	30.47	64	29.90	28.40	-3	31,401	-0.01%
2020/03/13	24	30.45	20	30.87	31.45	4	31,149	0.01%
2020/03/12	66	34.41	3	33.88	33.70	63	30,591	0.21%
2020/03/11	19	38.69	16	39.10	37.40	3	29,728	0.01%
2020/03/10	41	38.27	26	38.68	38.95	15	29,350	0.05%
2020/03/09	40	40.05	18	39.96	39.50	22	28,782	0.08%
2020/03/06	10	41.65	0	0.00	41.60	10	28,629	0.03%
2020/03/05	29	41.98	22	42.70	41.90	7	29,206	0.02%
2020/03/04	1	41.30	8	41.89	41.40	-7	28,573	-0.02%
2020/03/03	1	41.35	24	41.86	41.45	-23	28,765	-0.08%
2020/03/02	42	39.18	2	39.20	39.25	40	28,375	0.14%
2020/02/27	35	40.34	23	40.32	40.00	12	28,339	0.04%
2020/02/26	4	42.50	5	41.95	41.25	-1	28,229	0.00%
2020/02/25	2	42.00	2	41.88	41.75	0	28,242	0.00%
2020/02/24	6	41.58	34	41.86	42.45	-28	28,228	-0.10%
2020/02/21	6	42.08	4	41.99	41.70	2	28,350	0.01%
2020/02/20	7	42.38	9	42.57	42.00	-2	28,511	-0.01%
2020/02/19	5	41.42	11	41.69	41.75	-6	28,704	-0.02%
2020/02/18	12	41.12	10	41.12	41.10	2	29,215	0.01%
2020/02/17	5	41.23	2	41.50	41.35	3	29,396	0.01%
2020/02/14	49	41.76	20	42.03	41.50	29	29,899	0.10%
2020/02/13	36	42.36	12	42.34	42.05	24	30,681	0.08%
2020/02/12	23	41.41	65	41.41	42.85	-42	31,059	-0.14%
2020/02/11	10	40.38	19	40.17	40.30	-9	30,346	-0.03%
2020/02/10	7	37.68	12	39.35	39.85	-5	30,380	-0.02%
2020/02/07	14	39.08	0	0.00	38.90	14	30,561	0.05%
2020/02/06	20	39.78	61	39.85	40.20	-41	30,529	-0.13%
2020/02/05	73	39.88	26	39.84	39.15	47	30,330	0.15%
2020/02/04	15	39.10	22	39.27	40.25	-7	29,924	-0.02%
2020/02/03	44	36.89	53	36.82	36.75	-9	29,326	-0.03%
2020/01/31	24	38.63	20	39.14	38.65	4	29,221	0.01%
2020/01/30	26	40.44	18	40.66	40.35	8	28,739	0.03%
2020/01/20	9	44.43	22	44.46	44.80	-13	28,516	-0.05%
2020/01/17	17	43.68	2	43.25	43.25	15	28,408	0.05%
2020/01/16	43	43.94	5	44.17	43.60	38	28,750	0.13%
2020/01/15	21	44.98	12	45.20	44.75	9	28,458	0.03%
2020/01/14	12	45.28	71	45.40	45.40	-59	29,106	-0.20%
2020/01/13	11	43.38	25	43.52	43.90	-14	28,019	-0.05%
2020/01/10	11	42.29	22	41.88	42.40	-11	27,883	-0.04%
2020/01/09	5	41.03	8	41.19	41.05	-3	28,095	-0.01%
2020/01/08	19	40.56	9	40.50	40.45	10	28,732	0.03%
2020/01/07	14	41.47	24	41.58	41.30	-10	29,020	-0.03%
2020/01/06	17	41.20	28	41.64	41.35	-11	29,488	-0.04%
2020/01/03	28	42.84	1	44.20	42.50	27	29,657	0.09%
2020/01/02	18	43.05	18	43.08	43.60	0	29,556	0.00%
2019/12/31	22	41.93	13	41.80	42.00	9	29,407	0.03%
2019/12/30	1	41.75	7	41.70	41.80	-6	29,720	-0.02%
2019/12/27	6	41.58	9	41.44	41.65	-3	29,875	-0.01%
2019/12/26	2	41.18	3	41.10	41.10	-1	30,009	0.00%
2019/12/25	22	41.61	1	41.70	41.50	21	30,110	0.07%
2019/12/24	10	41.65	4	42.00	42.25	6	30,221	0.02%
2019/12/23	27	42.51	4	42.40	41.50	23	29,838	0.08%
2019/12/20	9	43.76	15	43.59	44.10	-6	29,535	-0.02%
2019/12/19	21	44.01	2	43.88	43.90	19	29,698	0.06%
2019/12/18	24	45.10	2	44.93	44.80	22	29,918	0.07%
2019/12/17	7	45.97	6	45.88	45.75	1	30,235	0.00%
2019/12/16	4	45.20	11	44.89	45.40	-7	30,282	-0.02%
2019/12/13	3	44.78	2	44.65	44.30	1	30,577	0.00%
2019/12/12	5	44.75	4	45.06	44.75	1	30,970	0.00%
2019/12/11	1	43.90	2	44.08	43.90	-1	31,881	0.00%
2019/12/10	9	43.65	2	43.78	44.00	7	32,413	0.02%
2019/12/09	4	44.38	0	0.00	44.35	4	32,396	0.01%
2019/12/06	2	44.90	9	45.10	44.75	-7	33,039	-0.02%
2019/12/05	3	44.92	3	44.80	44.60	0	33,533	0.00%
2019/12/04	10	44.43	7	44.32	44.20	3	34,215	0.01%
2019/12/03	4	44.33	40	44.36	44.80	-36	36,255	-0.10%
2019/12/02	32	44.67	10	44.34	44.15	22	36,548	0.06%
2019/11/29	69	46.27	1	46.90	46.15	68	37,032	0.18%
2019/11/28	45	47.53	43	48.01	47.00	2	36,977	0.01%
2019/11/27	3	46.87	7	47.14	47.00	-4	36,689	-0.01%
2019/11/26	24	46.70	21	47.03	46.35	3	36,692	0.01%
2019/11/25	24	46.46	3	46.65	46.35	21	36,504	0.06%
2019/11/22	17	47.44	3	47.53	47.00	14	36,500	0.04%
2019/11/21	12	47.99	1	48.00	48.00	11	36,640	0.03%
2019/11/20	19	48.24	10	48.51	48.80	9	37,003	0.02%
2019/11/19	55	48.74	13	48.72	48.55	42	37,762	0.11%
2019/11/18	35	49.41	20	49.75	49.65	15	37,745	0.04%
2019/11/15	35	49.42	34	49.82	48.50	1	37,910	0.00%
2019/11/14	1	48.55	6.2	48.40	48.10	-5.2	37,402	-0.01%
2019/11/13	36	48.43	16	48.50	48.30	20	37,744	0.05%
2019/11/12	34	48.54	120	49.05	50.00	-86	38,117	-0.23%	大賣/
2019/11/11	15	47.80	102	47.80	47.10	-87	38,339	-0.23%	大賣/
2019/11/08	5	46.02	14	46.03	46.00	-9	37,832	-0.02%
2019/11/07	17	45.23	23	45.34	45.90	-6	38,154	-0.02%
2019/11/06	63	46.04	18	45.42	45.20	45	38,583	0.12%
2019/11/05	45	47.68	5	48.04	47.50	40	38,615	0.10%
2019/11/04	11	47.50	3	47.67	47.40	8	39,116	0.02%
2019/11/01	28	47.02	4	46.96	47.20	24	39,316	0.06%
2019/10/31	32	47.79	3	47.45	47.15	29	40,213	0.07%
2019/10/30	7	47.87	55	48.28	48.25	-48	40,268	-0.12%
2019/10/29	41	47.32	5	46.95	46.90	36	40,202	0.09%
2019/10/28	8	47.81	2.1	47.62	47.50	5.9	40,359	0.01%
2019/10/25	43	48.29	23	48.32	48.20	20	40,460	0.05%
2019/10/24	63	48.33	65	48.59	48.15	-2	40,493	0.00%
2019/10/23	18	48.07	1	48.20	48.25	17	40,302	0.04%
2019/10/22	19	47.96	84	47.92	48.25	-65	40,503	-0.16%
2019/10/21	10	45.94	1	45.85	45.85	9	40,114	0.02%
2019/10/18	9	46.88	3	46.50	46.20	6	40,718	0.01%
2019/10/17	80	47.34	16	47.58	47.00	64	42,029	0.15%
2019/10/16	17	47.37	76	47.63	47.80	-59	43,605	-0.14%
2019/10/15	48	46.32	40	46.53	46.55	8	43,671	0.02%
2019/10/14	4	46.08	54	46.26	46.35	-50	43,508	-0.11%
2019/10/09	40	44.05	3	44.13	43.10	37	43,186	0.09%
2019/10/08	63	46.07	10	46.75	45.60	53	43,288	0.12%
2019/10/07	17	46.16	55	46.30	46.40	-38	43,819	-0.09%
2019/10/04	14	45.59	6	46.03	45.30	8	44,048	0.02%
2019/10/03	7	44.25	3	44.77	45.15	4	44,257	0.01%
2019/10/02	29	44.46	6	44.48	44.80	23	44,342	0.05%
2019/10/01	8	44.05	5	44.09	44.20	3	44,433	0.01%
2019/09/27	8	44.13	1	43.75	43.65	7	44,569	0.02%
2019/09/26	4	45.90	2	45.45	45.20	2	44,804	0.00%
2019/09/25	18	46.13	10.1	45.38	45.50	7.9	45,212	0.02%
2019/09/24	6	47.52	1	47.30	46.65	5	45,998	0.01%
2019/09/23	28	47.68	65	47.83	47.65	-37	46,264	-0.08%
2019/09/20	11	45.75	30	46.22	46.50	-19	46,602	-0.04%
2019/09/19	24	46.56	12	46.61	46.50	12	46,573	0.03%
2019/09/18	31.1	46.40	30	46.49	46.30	1.1	46,481	0.00%
2019/09/17	58	46.32	17.9	46.61	46.10	40.1	46,224	0.09%
2019/09/16	82	44.75	149	45.83	46.80	-67	46,336	-0.14%	大賣/
2019/09/12	9.1	44.31	35	44.85	44.95	-25.9	46,632	-0.06%
2019/09/11	10	43.50	12	43.43	43.25	-2	47,238	0.00%
2019/09/10	71	43.56	51	43.19	43.05	20	47,453	0.04%
2019/09/09	18	43.72	60	44.46	44.80	-42	47,335	-0.09%
2019/09/06	85	44.59	14	44.16	43.85	71	47,198	0.15%
2019/09/05	63	44.02	149	43.66	44.65	-86	46,991	-0.18%	大賣/
2019/09/04	2	41.08	35	41.08	41.25	-33	45,506	-0.07%
2019/09/03	87	40.99	38	41.64	39.80	49	46,523	0.11%
2019/09/02	5	39.93	16	39.85	40.00	-11	46,195	-0.02%
2019/08/30	5	39.17	11	39.72	39.05	-6	46,240	-0.01%
2019/08/29	20	39.18	10	39.15	39.05	10	46,775	0.02%
2019/08/28	7	38.76	15	38.72	38.85	-8	46,957	-0.02%
2019/08/27	25	39.07	3	39.40	38.55	22	47,307	0.05%
2019/08/26	23	39.08	11	39.13	38.80	12	47,564	0.03%
2019/08/23	25	41.01	27	40.64	40.65	-2	47,781	0.00%
2019/08/22	15	40.53	133	41.07	41.10	-118	47,682	-0.25%	大賣/鉅額交易
2019/08/21	9	39.63	3	39.63	39.55	6	46,899	0.01%
2019/08/20	32	40.04	19	40.36	39.90	13	47,010	0.03%
2019/08/19	71	39.61	3	39.57	39.70	68	47,277	0.14%
2019/08/16	14	39.51	8.2	39.39	39.25	5.8	48,111	0.01%
2019/08/15	9	38.68	26	39.75	39.85	-17	48,224	-0.04%
2019/08/14	20	39.15	55	39.41	39.00	-35	47,799	-0.07%
2019/08/13	16	37.53	13	37.33	37.10	3	47,419	0.01%
2019/08/12	40	37.97	4	38.00	38.05	36	48,458	0.07%
2019/08/08	13	37.55	33	37.55	38.15	-20	49,224	-0.04%
2019/08/07	28	36.82	12	36.85	36.35	16	49,545	0.03%
2019/08/06	10	34.71	7	34.66	35.75	3	49,334	0.01%
2019/08/05	9	36.31	6	37.00	35.90	3	49,294	0.01%
2019/08/02	33	35.28	31	35.85	36.65	2	49,868	0.00%
2019/08/01	12	37.42	6	37.42	37.25	6	49,421	0.01%
2019/07/31	23	38.10	6	38.31	38.00	17	49,781	0.03%
2019/07/30	10	39.43	3	38.75	38.70	7	49,785	0.01%
2019/07/29	42	40.78	5	40.80	40.20	37	50,021	0.07%
2019/07/26	10	41.11	13	41.02	41.15	-3	50,057	-0.01%
2019/07/25	9	40.59	12	40.63	40.60	-3	50,000	-0.01%
2019/07/24	9	39.72	17	40.69	39.50	-8	50,101	-0.02%
2019/07/23	31	41.00	7.9	40.58	40.20	23.1	50,660	0.05%
2019/07/22	44	40.92	39	41.11	41.75	5	50,543	0.01%
2019/07/19	57	41.29	79	41.29	40.60	-22	50,467	-0.04%
2019/07/18	25	39.37	121.2	39.07	39.50	-96.2	49,616	-0.19%	大賣/
2019/07/17	17	37.42	31	37.76	37.15	-14	48,002	-0.03%
2019/07/16	8	37.13	27	37.65	36.85	-19	47,536	-0.04%
2019/07/15	21	36.87	32	36.90	37.20	-11	48,060	-0.02%
2019/07/12	68	37.07	20	37.26	36.70	48	48,068	0.10%
2019/07/11	26	36.68	34	37.27	37.50	-8	47,836	-0.02%
2019/07/10	16	36.05	11	36.14	35.80	5	47,672	0.01%
2019/07/09	21	36.25	9	35.61	35.30	12	47,496	0.03%
2019/07/08	6	36.99	6	37.12	37.15	0	47,678	0.00%
2019/07/05	44	37.44	14	37.25	37.45	30	48,388	0.06%
2019/07/04	5	37.31	7	37.52	37.30	-2	49,413	0.00%
2019/07/03	32	37.41	24	37.17	37.20	8	50,337	0.02%
2019/07/02	20	38.38	19	38.54	38.50	1	51,725	0.00%
2019/07/01	13	38.04	102.1	38.33	38.75	-89.1	52,740	-0.17%	大賣/
2019/06/28	29	35.77	22	35.36	35.25	7	52,305	0.01%
2019/06/27	24	35.21	39	35.40	35.50	-15	53,133	-0.03%
2019/06/26	5	34.23	2	34.05	34.50	3	53,161	0.01%
2019/06/25	4	34.23	3	34.05	34.00	1	53,193	0.00%
2019/06/24	10	34.35	2	34.55	34.60	8	53,604	0.01%
2019/06/21	23	34.91	36	35.06	34.55	-13	54,627	-0.02%
2019/06/20	43	35.26	15	35.44	35.40	28	54,301	0.05%
2019/06/19	10	33.70	71	34.23	34.75	-61	53,334	-0.11%
2019/06/18	4	31.56	33	31.42	31.60	-29	52,857	-0.05%
2019/06/17	44	32.24	7	32.56	32.00	37	53,956	0.07%
2019/06/14	17	32.53	17	31.97	31.80	0	54,160	0.00%
2019/06/13	16	33.18	10	32.83	32.60	6	54,797	0.01%
2019/06/12	52	33.47	30	33.22	32.95	22	54,846	0.04%
2019/06/11	20	32.11	32	33.13	33.50	-12	54,597	-0.02%
2019/06/10	33	29.87	87	30.40	31.00	-54	53,189	-0.10%
2019/06/06	7	28.48	1	28.65	28.65	6	52,550	0.01%
2019/06/05	61	30.11	36	29.70	28.70	25	52,461	0.05%
2019/06/04	20	29.28	27	29.45	29.45	-7	52,060	-0.01%
2019/06/03	43	29.04	14	29.26	28.70	29	52,433	0.06%
2019/05/31	10	29.15	54	29.47	29.95	-44	52,430	-0.08%
2019/05/30	10	28.65	10	28.97	28.60	0	52,743	0.00%
2019/05/29	33	27.35	26	27.65	28.65	7	52,975	0.01%
2019/05/28	24	28.29	14	28.34	28.00	10	52,718	0.02%
2019/05/27	39	28.55	9	28.52	28.15	30	52,957	0.06%
2019/05/24	23	28.69	12	28.60	28.00	11	52,971	0.02%
2019/05/23	25	28.46	16	28.60	28.30	9	52,209	0.02%
2019/05/22	29	30.78	28	31.07	30.45	1	51,339	0.00%
2019/05/21	29	31.04	8	30.89	31.15	21	50,851	0.04%
2019/05/20	10	31.15	14	30.69	30.45	-4	50,485	-0.01%
2019/05/17	26	32.71	23	33.93	31.60	3	49,911	0.01%
2019/05/16	78	35.88	6	36.08	34.70	72	48,884	0.15%
2019/05/15	17	36.56	40	36.87	37.50	-23	48,004	-0.05%
2019/05/14	38	35.47	11	35.29	35.00	27	47,407	0.06%
2019/05/13	11	35.53	52	35.46	35.80	-41	47,291	-0.09%
2019/05/10	18	34.78	33	35.27	34.40	-15	47,036	-0.03%
2019/05/09	46	34.61	3	33.70	33.80	43	46,479	0.09%
2019/05/08	29	35.22	60	34.83	35.60	-31	46,563	-0.07%
2019/05/07	1	33.95	9	34.47	34.55	-8	46,466	-0.02%
2019/05/06	19	32.76	9	33.02	33.05	10	46,278	0.02%
2019/05/03	14	34.63	63	34.76	34.80	-49	46,117	-0.11%
2019/05/02	31	33.88	8	34.31	34.40	23	46,079	0.05%
2019/04/30	2	33.70	6	33.78	34.45	-4	46,322	-0.01%
2019/04/29	26	33.27	14	32.62	32.50	12	45,976	0.03%
2019/04/26	37	36.97	3	36.15	36.05	34	45,347	0.07%
2019/04/25	43	37.20	32	37.51	37.95	11	44,961	0.02%
2019/04/24	7	37.05	60	37.61	37.95	-53	44,559	-0.12%
2019/04/23	27	36.34	16	36.37	36.25	11	44,060	0.02%
2019/04/22	12	37.84	10	37.86	37.60	2	44,178	0.00%
2019/04/19	57	37.84	82	38.30	37.60	-25	44,972	-0.06%
2019/04/18	40	37.65	40	38.27	37.00	0	44,786	0.00%
2019/04/17	35	37.66	41	38.18	37.55	-6	46,337	-0.01%
2019/04/16	53	37.85	51	38.45	37.25	2	46,299	0.00%
2019/04/15	54	37.01	63	37.15	37.10	-9	46,543	-0.02%
2019/04/12	70	36.63	62	36.99	36.70	8	47,031	0.02%
2019/04/11	86	36.49	100	36.77	36.25	-14	47,585	-0.03%
2019/04/10	99	36.40	72	36.74	36.00	27	47,233	0.06%
2019/04/09	96	36.76	9	37.17	36.35	87	46,493	0.19%
2019/04/08	21	37.97	83	37.27	39.25	-62	46,201	-0.13%
2019/04/03	77	33.88	108	35.25	36.05	-31	44,730	-0.07%	大賣/
2019/04/02	83	32.79	177	32.56	32.95	-94	43,720	-0.22%	大賣/
2019/04/01	144	30.98	83	31.30	32.30	61	43,301	0.14%	大買/
2019/03/29	52	29.46	45	29.75	29.60	7	41,989	0.02%
2019/03/28	39	29.36	42	29.58	29.90	-3	41,685	-0.01%
2019/03/27	7	29.59	5	29.64	29.65	2	42,032	0.00%
2019/03/26	88	29.86	85	30.03	28.80	3	42,145	0.01%
2019/03/25	51	29.18	75	29.71	30.30	-24	41,759	-0.06%
2019/03/22	37	30.27	40	30.09	29.85	-3	42,580	-0.01%
2019/03/21	42	30.10	55	29.96	30.15	-13	43,142	-0.03%
2019/03/20	38.3	29.22	38.5	29.28	29.20	-0.2	43,479	0.00%
2019/03/19	72	28.12	36	28.18	27.80	36	43,091	0.08%
2019/03/18	4	28.20	81	27.80	28.45	-77	43,621	-0.18%
2019/03/15	8	25.89	12	26.00	25.90	-4	44,889	-0.01%
2019/03/14	1	25.55	63	25.40	25.45	-62	45,411	-0.14%
2019/03/13	7	24.99	2	24.88	24.90	5	45,916	0.01%
2019/03/12	3	24.80	2	24.88	24.80	1	46,127	0.00%
2019/03/11	2	24.83	0	0.00	24.40	2	46,637	0.00%
2019/03/08	44	24.85	5	24.81	24.90	39	47,477	0.08%
2019/03/07	25	24.95	43	25.51	25.25	-18	48,383	-0.04%
2019/03/06	10	24.51	5	24.85	24.65	5	48,546	0.01%
2019/03/05	55	25.05	3	25.32	24.60	52	48,447	0.11%
2019/03/04	13.5	25.11	70	24.77	26.25	-56.5	48,144	-0.12%
2019/02/27	2	24.45	12	24.42	24.10	-10	47,438	-0.02%
2019/02/26	91	24.59	34	24.88	24.25	57	47,534	0.12%
2019/02/25	4	24.34	20	24.16	24.55	-16	47,565	-0.03%
2019/02/22	9	23.39	3.2	23.32	23.15	5.8	47,565	0.01%
2019/02/21	4	23.39	2	23.45	23.45	2	47,940	0.00%
2019/02/20	3	23.83	2	23.55	23.45	1	48,306	0.00%
2019/02/19	9	23.91	4	23.98	23.90	5	49,978	0.01%
2019/02/18	11	24.64	5	24.61	23.70	6	51,142	0.01%
2019/02/15	8	24.01	12	24.07	24.20	-4	51,091	-0.01%
2019/02/14	9	24.28	10	24.37	24.20	-1	51,262	0.00%
2019/02/13	8	23.84	19	23.91	24.10	-11	51,254	-0.02%
2019/02/12	10	23.60	45	23.85	23.50	-35	50,880	-0.07%
2019/02/11	4	23.15	71	23.16	23.25	-67	50,453	-0.13%
2019/01/30	13	22.98	1	22.75	22.50	12	50,157	0.02%
2019/01/29	11	22.56	18	22.78	22.85	-7	49,844	-0.01%
2019/01/28	18	22.54	112	22.61	22.35	-94	49,256	-0.19%	大賣/
2019/01/25	13	21.73	15	21.76	21.70	-2	48,865	0.00%
2019/01/24	12	21.54	73	21.71	21.60	-61	48,687	-0.13%
2019/01/23	17	21.12	6	21.19	21.15	11	48,309	0.02%
2019/01/22	36	21.37	10	21.74	21.35	26	48,270	0.05%
2019/01/21	4	22.20	23	22.39	22.10	-19	48,107	-0.04%
2019/01/18	9	21.88	34	22.06	22.15	-25	47,932	-0.05%
2019/01/17	23	21.62	8	21.62	21.45	15	47,527	0.03%
2019/01/16	1	21.45	23	21.41	21.55	-22	47,486	-0.05%
2019/01/15	4	21.23	32	21.20	21.10	-28	47,224	-0.06%
2019/01/14	68	20.90	19	20.92	21.05	49	47,003	0.10%
2019/01/11	73	21.36	23	21.12	21.20	50	46,587	0.11%
2019/01/10	8	22.15	7	22.17	22.10	1	45,563	0.00%
2019/01/09	142	22.64	19	23.05	22.05	123	45,111	0.27%	大買/鉅額交易
2019/01/08	23	24.34	9	24.40	24.45	14	43,553	0.03%
2019/01/07	26	24.63	20	24.46	24.10	6	43,384	0.01%
2019/01/04	11	24.02	24	24.30	23.90	-13	42,886	-0.03%
2019/01/03	19	23.98	26	23.74	24.20	-7	42,612	-0.02%
2019/01/02	2	23.03	12	22.98	23.10	-10	42,096	-0.02%
2018/12/28	99	22.91	75	22.33	22.30	24	41,712	0.06%
2018/12/27	8	22.58	71	22.79	23.20	-63	41,775	-0.15%
2018/12/26	26	21.84	14	21.56	21.20	12	40,818	0.03%
2018/12/25	53	22.24	47	22.11	22.05	6	40,503	0.01%
2018/12/24	18	22.98	14	23.07	23.45	4	40,305	0.01%
2018/12/22	6	22.58	1	22.65	22.60	5	40,166	0.01%
2018/12/21	16	22.67	5	22.94	22.90	11	40,995	0.03%
2018/12/20	5	22.36	5	22.60	22.95	0	40,686	0.00%
2018/12/19	12	22.63	4	23.05	22.25	8	40,167	0.02%
2018/12/18	63	22.73	55	23.04	23.10	8	40,020	0.02%
2018/12/17	68	22.60	34	22.89	22.45	34	39,933	0.09%
2018/12/14	42	23.04	28	22.85	22.60	14	39,015	0.04%
2018/12/13	25	23.29	43.1	23.23	22.95	-18.1	38,567	-0.05%
2018/12/12	16	24.51	14	24.27	24.20	2	38,480	0.01%
2018/12/11	118	24.91	111	24.67	24.65	7	39,611	0.02%	大買/大賣/
2018/12/10	39	23.95	98.5	23.95	24.45	-59.5	39,067	-0.15%
2018/12/07	14	22.86	82.1	23.05	23.35	-68.1	37,090	-0.18%
2018/12/06	93	22.63	182	21.65	21.25	-89	36,201	-0.25%	大賣/
2018/12/05	16	22.60	8	22.63	22.90	8	35,368	0.02%
2018/12/04	19	22.78	21	22.47	22.55	-2	35,143	-0.01%
2018/12/03	5	22.63	42	22.56	22.75	-37	34,558	-0.11%
2018/11/30	48.5	21.10	43	20.95	21.15	5.5	33,688	0.02%
2018/11/29	37	20.10	67.1	20.29	20.00	-30.1	32,619	-0.09%
2018/11/28	23	19.87	36	19.88	19.95	-13	32,253	-0.04%
2018/11/27	21	19.55	102	19.49	20.00	-81	32,012	-0.25%	大賣/
2018/11/26	1	19.00	1	18.90	18.75	0	31,484	0.00%
2018/11/23	7	18.71	0	0.00	18.70	7	31,339	0.02%
2018/11/22	27	19.47	39	18.94	18.65	-12	31,097	-0.04%
2018/11/21	57	19.89	76	19.73	20.05	-19	30,694	-0.06%
2018/11/20	30	19.97	31	19.77	19.95	-1	30,241	0.00%
2018/11/19	11	19.66	10	19.76	19.80	1	30,093	0.00%
2018/11/16	43	19.09	50	19.76	19.65	-7	30,298	-0.02%
2018/11/15	51	17.75	274	18.21	18.70	-223	28,350	-0.79%	大賣/鉅額交易
2018/11/14	24	16.77	15	16.87	17.00	9	26,927	0.03%
2018/11/13	243	16.21	44	16.33	16.85	199	26,700	0.75%	大買/鉅額交易
2018/11/12	9	16.59	15	16.84	16.70	-6	26,521	-0.02%
2018/11/09	8	16.11	42	16.14	16.15	-34	26,558	-0.13%
2018/11/08	3	16.30	7	16.04	15.80	-4	26,801	-0.01%
2018/11/06	2	15.50	0	0.00	15.45	2	27,593	0.01%
2018/11/05	2	15.85	10	15.45	16.00	-8	27,724	-0.03%
2018/11/02	0	0.00	8	15.81	15.60	-8	28,102	-0.03%
2018/11/01	1	15.05	2	15.55	15.60	-1	27,894	0.00%
2018/10/31	5	15.30	4	15.21	15.05	1	27,747	0.00%
2018/10/30	8	14.51	2	14.45	14.65	6	27,564	0.02%
2018/10/29	6	15.49	0	0.00	14.60	6	27,263	0.02%
2018/10/26	2	15.90	1	16.00	15.90	1	26,957	0.00%
2018/10/25	1	15.95	3	16.00	16.00	-2	26,810	-0.01%
2018/10/24	3	16.50	3	16.45	16.45	0	26,656	0.00%
2018/10/23	3	16.00	3	16.10	16.00	0	26,467	0.00%
2018/10/22	3	16.10	3	16.35	16.35	0	26,571	0.00%
2018/10/19	21	15.97	5	16.10	16.20	16	26,532	0.06%
2018/10/18	0	0.00	4	16.36	16.60	-4	26,337	-0.02%
2018/10/17	2	16.08	6	16.22	16.05	-4	26,163	-0.02%
2018/10/16	1	15.85	1	16.50	15.85	0	25,958	0.00%
2018/10/15	10	16.20	17	16.27	16.30	-7	25,623	-0.03%
2018/10/12	7	16.19	5	16.10	16.45	2	25,490	0.01%
2018/10/11	17	15.84	19	15.80	15.80	-2	25,153	-0.01%
2018/10/09	22	18.47	6	18.13	17.55	16	24,461	0.07%
2018/10/08	5	18.60	7	19.17	19.20	-2	23,636	-0.01%
2018/10/05	16	18.51	5	18.80	18.65	11	23,400	0.05%
2018/10/04	17	19.11	13	19.20	19.15	4	22,736	0.02%
2018/10/03	5	19.50	32	19.55	19.50	-27	22,549	-0.12%
2018/10/02	19	19.73	1	19.65	19.55	18	22,337	0.08%
2018/10/01	6	20.12	6	20.03	20.15	0	21,979	0.00%
2018/09/28	15	20.19	43	20.38	20.05	-28	21,947	-0.13%
2018/09/27	2	19.65	2	20.05	19.55	0	21,033	0.00%
2018/09/26	6	20.10	10	20.08	20.00	-4	20,762	-0.02%
2018/09/25	4	20.30	14	20.12	20.30	-10	20,528	-0.05%
2018/09/21	78	19.20	157	19.10	19.10	-79	19,851	-0.40%	大賣/
2018/09/20	19	19.84	26	19.78	19.75	-7	18,981	-0.04%
2018/09/19	115	20.29	10	20.14	19.70	105	18,655	0.56%	大買/鉅額交易
2018/09/18	10	19.80	76	20.13	19.85	-66	18,040	-0.37%
2018/09/17	38	19.99	194	20.00	20.05	-156	17,160	-0.91%	大賣/鉅額交易
2018/09/14	154	18.69	60	18.83	19.00	94	14,851	0.63%	大買/
2018/09/13	17	18.15	16	18.20	18.15	1	14,092	0.01%
2018/09/12	14	17.88	9	18.10	18.15	5	13,716	0.04%
2018/09/11	5	17.25	27	17.46	17.70	-22	13,564	-0.16%
2018/09/10	19	17.12	35	16.84	16.90	-16	13,926	-0.11%
2018/09/07	9	17.71	43	17.64	17.60	-34	15,843	-0.21%
2018/09/06	35	18.19	7	18.07	18.00	28	16,187	0.17%
2018/09/05	24	18.30	9	18.19	18.20	15	16,433	0.09%
2018/09/04	5	18.31	58	18.21	18.10	-53	16,252	-0.33%
2018/09/03	0	0.00	10	17.83	17.75	-10	15,655	-0.06%
2018/08/31	13	17.58	0	0.00	17.60	13	15,537	0.08%
2018/08/29	0	0.00	2	17.90	17.85	-2	15,551	-0.01%
2018/08/28	2	18.05	7	18.16	18.00	-5	15,641	-0.03%
2018/08/27	2	17.95	8	18.11	17.95	-6	15,741	-0.04%
2018/08/24	9	17.83	6	17.98	18.00	3	15,638	0.02%
2018/08/23	19	17.67	33.8	18.00	18.20	-14.8	15,332	-0.10%
2018/08/22	3	17.02	0	0.00	17.20	3	14,617	0.02%
2018/08/21	2	16.85	4	17.03	17.15	-2	14,688	-0.01%
2018/08/20	43	17.42	26	17.07	17.00	17	14,688	0.12%
2018/08/17	32	17.93	12	18.00	17.60	20	14,521	0.14%
2018/08/16	27	17.53	29	17.76	17.85	-2	14,172	-0.01%
2018/08/15	11	17.31	12	17.50	17.25	-1	13,676	-0.01%
2018/08/14	32	17.34	52	17.30	17.40	-20	13,305	-0.15%
2018/08/13	26	17.19	40	17.27	17.10	-14	13,070	-0.11%
2018/08/10	12	16.74	0	0.00	16.65	12	12,408	0.10%
2018/08/09	8	16.61	53	16.75	17.00	-45	12,170	-0.37%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	5	16.00	0	0.00	16.10	5	12,175	0.04%
2018/08/02	18	16.24	12	16.02	15.95	6	12,278	0.05%
2018/08/01	0	0.00	1	16.30	16.35	-1	12,262	-0.01%
2018/07/31	2	16.28	0	0.00	16.25	2	12,376	0.02%
2018/07/30	1	16.25	28	16.30	16.40	-27	12,401	-0.22%
2018/07/27	4	16.54	5	16.69	16.70	-1	12,434	-0.01%
2018/07/26	2	16.40	0	0.00	16.35	2	12,468	0.02%
2018/07/25	16	16.55	10	16.54	16.55	6	12,586	0.05%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/23	2	16.20	0	0.00	16.40	2	12,732	0.02%
2018/07/20	52	16.46	0	0.00	16.40	52	12,842	0.40%
2018/07/19	0	0.00	26	16.50	16.45	-26	13,167	-0.20%
2018/07/18	5	16.39	0	0.00	16.35	5	13,360	0.04%
2018/07/16	52	16.20	0	0.00	16.20	52	13,548	0.38%
2018/07/13	25	16.10	0	0.00	16.20	25	13,757	0.18%
2018/07/12	2	16.03	14	16.01	16.10	-12	13,823	-0.09%
2018/07/11	1	15.75	31	15.80	15.90	-30	13,831	-0.22%
2018/07/10	0	0.00	5	15.94	15.95	-5	13,873	-0.04%
2018/07/09	25	15.56	10	15.56	15.50	15	13,935	0.11%
2018/07/06	5	15.46	1	15.80	15.40	4	14,054	0.03%
2018/07/05	0	0.00	15	15.95	16.15	-15	13,880	-0.11%
2018/07/04	33	16.07	10	15.80	15.85	23	13,881	0.17%
2018/07/03	8	16.11	0	0.00	15.80	8	13,830	0.06%
2018/07/02	1	16.35	12	16.38	16.20	-11	13,791	-0.08%
2018/06/29	4	16.34	7	16.25	16.30	-3	13,797	-0.02%
2018/06/28	26	16.29	0	0.00	16.10	26	13,784	0.19%
2018/06/27	2	16.28	12	16.51	16.20	-10	13,772	-0.07%
2018/06/26	30	16.39	47	16.50	16.40	-17	13,846	-0.12%
2018/06/25	3	17.05	2	17.05	16.90	1	13,926	0.01%
2018/06/22	3	16.98	2	17.00	16.90	1	14,169	0.01%
2018/06/21	19	17.26	4	17.15	17.10	15	14,225	0.11%
2018/06/20	24	17.27	3	17.23	17.20	21	14,345	0.15%
2018/06/19	39	17.68	37	17.82	17.40	2	14,405	0.01%
2018/06/15	291	18.52	67	18.70	17.70	224	14,212	1.58%	大買/鉅額交易
2018/06/14	99	17.50	27	17.58	17.70	72	12,301	0.59%
2018/06/13	18	17.31	3	17.48	17.15	15	12,135	0.12%
2018/06/12	6	17.11	0	0.00	17.05	6	11,916	0.05%
2018/06/11	2	17.13	8	17.10	17.10	-6	12,169	-0.05%
2018/06/08	3	17.20	5	17.15	17.15	-2	12,277	-0.02%
2018/06/07	9	17.19	0	0.00	17.10	9	12,593	0.07%
2018/06/06	6	17.37	0	0.00	17.25	6	12,775	0.05%
2018/06/05	3	17.35	1	17.35	17.25	2	12,917	0.02%
2018/06/04	15	17.25	27	17.44	17.60	-12	13,377	-0.09%
2018/06/01	1	16.80	1	16.85	16.80	0	13,253	0.00%
2018/05/31	9	16.94	0	0.00	16.80	9	13,361	0.07%
2018/05/30	4	16.86	2	16.85	16.80	2	13,572	0.01%
2018/05/29	16	17.09	0	17.05	17.05	16	13,743	0.12%
2018/05/28	8	17.39	0	0.00	17.40	8	14,087	0.06%
2018/05/25	1	17.30	0	0.00	17.20	1	14,339	0.01%
2018/05/24	2	17.45	0	0.00	17.40	2	14,560	0.01%
2018/05/23	1	17.45	20	17.45	17.40	-19	15,030	-0.13%
2018/05/22	0	0.00	21	17.60	17.50	-21	15,826	-0.13%
2018/05/21	13	17.62	6	17.50	17.65	7	16,406	0.04%
2018/05/18	1	17.10	30	17.18	17.05	-29	16,817	-0.17%
2018/05/17	7	17.57	2	17.55	17.50	5	17,382	0.03%
2018/05/16	3	17.45	4	17.53	17.50	-1	17,687	-0.01%
2018/05/15	32	17.48	17	17.44	17.35	15	18,190	0.08%
2018/05/14	10	17.26	3	17.35	17.15	7	19,184	0.04%
2018/05/11	1	17.20	30	17.15	17.15	-29	19,930	-0.15%
2018/05/10	3	17.35	7	17.35	17.35	-4	20,996	-0.02%
2018/05/09	2	17.20	0	0.00	17.15	2	21,965	0.01%
2018/05/08	0	0.00	7	17.17	17.20	-7	24,181	-0.03%
2018/05/07	40	17.01	0	0.00	16.85	40	25,602	0.16%
2018/05/04	5	16.75	0	0.00	16.75	5	27,077	0.02%
2018/05/03	11	17.29	12	17.25	17.25	-1	28,152	0.00%
2018/05/02	0	0.00	6	17.11	17.05	-6	29,687	-0.02%
2018/04/30	6	16.73	4	17.00	16.80	2	29,843	0.01%
2018/04/27	16	16.44	0	0.00	16.50	16	30,038	0.05%
2018/04/26	1	16.80	5	17.17	16.60	-4	30,253	-0.01%
2018/04/25	9	16.53	0	0.00	16.80	9	30,650	0.03%
2018/04/24	6	17.11	5	17.22	16.90	1	30,719	0.00%
2018/04/23	3	17.95	2	18.00	17.95	1	31,375	0.00%
2018/04/19	0	0.00	4	18.16	18.20	-4	31,528	-0.01%
2018/04/18	0	0.00	5	18.39	18.05	-5	31,638	-0.02%
2018/04/17	5	18.09	2	18.30	18.05	3	31,653	0.01%
2018/04/16	2	18.43	0	0.00	18.35	2	31,826	0.01%
2018/04/13	39	18.99	9	18.79	18.75	30	32,570	0.09%
2018/04/12	5	18.40	7	18.73	18.65	-2	32,799	-0.01%
2018/04/11	12	18.20	2	18.00	18.00	10	32,798	0.03%
2018/04/10	7	18.28	0	0.00	18.10	7	32,831	0.02%
2018/04/09	4	18.34	0	0.00	18.15	4	32,971	0.01%
2018/04/03	2	18.50	6	18.45	18.55	-4	33,070	-0.01%
2018/04/02	9	18.86	0	0.00	18.75	9	33,166	0.03%
2018/03/31	0	0.00	2	19.10	18.85	-2	33,427	-0.01%
2018/03/30	5	18.90	4	18.80	18.85	1	33,583	0.00%
2018/03/29	5	18.94	14	18.89	18.85	-9	33,733	-0.03%
2018/03/28	8	19.27	1	19.30	19.20	7	33,833	0.02%
2018/03/27	0	0.00	1	19.30	19.65	-1	33,767	0.00%
2018/03/26	7	19.03	1	18.95	18.90	6	33,654	0.02%
2018/03/23	5	18.36	6	18.66	18.70	-1	33,972	0.00%
2018/03/22	23	19.39	21	19.88	19.20	2	34,072	0.01%
2018/03/21	18	20.06	9	20.06	19.95	9	34,411	0.03%
2018/03/20	11	20.01	4	19.94	20.05	7	34,540	0.02%
2018/03/19	7	19.84	8	20.13	19.80	-1	34,878	0.00%
2018/03/16	16	19.89	12	20.18	19.75	4	35,823	0.01%
2018/03/15	7	20.21	13	20.31	20.05	-6	36,500	-0.02%
2018/03/14	7	19.96	2	20.10	19.85	5	36,260	0.01%
2018/03/13	6	20.26	19	20.23	20.15	-13	36,428	-0.04%
2018/03/12	23	19.94	10	19.91	19.85	13	36,767	0.04%
2018/03/09	8	19.70	2	19.80	19.55	6	36,757	0.02%
2018/03/08	14	19.85	12	19.70	19.80	2	36,560	0.01%
2018/03/07	7	18.90	7	19.16	19.10	0	35,992	0.00%
2018/03/06	10	19.10	4	19.16	19.25	6	35,838	0.02%
2018/03/05	23	19.26	10	19.45	18.80	13	35,853	0.04%
2018/03/02	13	19.63	14	19.76	19.55	-1	35,579	0.00%
2018/03/01	10	20.21	14	20.41	20.15	-4	35,353	-0.01%
2018/02/27	27	19.88	27	20.19	20.20	0	34,992	0.00%
2018/02/26	6	19.98	3	20.35	19.90	3	34,738	0.01%
2018/02/23	28	20.40	18	20.63	20.20	10	34,638	0.03%
2018/02/22	40	20.31	42	20.51	20.60	-2	34,304	-0.01%
2018/02/21	26	19.88	24	19.50	19.90	2	33,667	0.01%
2018/02/12	21	18.92	22	19.42	18.50	-1	33,096	0.00%
2018/02/09	12	17.86	29	18.31	19.00	-17	32,711	-0.05%
2018/02/08	13	19.02	2	19.55	18.70	11	32,221	0.03%
2018/02/07	28	19.74	13	19.84	19.35	15	31,995	0.05%
2018/02/06	58	19.55	138	19.63	19.05	-80	31,452	-0.25%	大賣/
2018/02/05	28	20.37	34	20.54	21.00	-6	30,419	-0.02%
2018/02/02	138	20.86	142	20.92	20.90	-4	29,702	-0.01%	大買/大賣/
2018/02/01	160	21.26	143	21.16	21.10	17	28,889	0.06%	大買/大賣/
2018/01/31	211	20.23	243	20.34	21.20	-32	28,550	-0.11%	大買/大賣/
2018/01/30	205	20.15	217	19.99	19.60	-12	26,485	-0.05%	大買/大賣/
2018/01/29	141	19.18	127	19.30	19.80	14	25,279	0.06%	大買/大賣/
2018/01/26	82	18.94	82	18.83	18.55	0	24,190	0.00%
2018/01/25	15	18.43	35	18.32	18.60	-20	23,074	-0.09%
2018/01/24	17	17.33	10	17.70	17.30	7	21,455	0.03%
2018/01/23	12	17.38	14	17.59	17.70	-2	21,151	-0.01%
2018/01/22	48	17.37	28	17.37	17.15	20	20,782	0.10%
2018/01/19	26	18.02	23	18.06	17.85	3	20,467	0.01%
2018/01/18	42	17.97	36	18.02	17.85	6	19,948	0.03%
2018/01/17	13	17.89	87	18.13	17.90	-74	19,607	-0.38%
2018/01/16	1	17.30	34	17.35	17.55	-33	18,760	-0.18%
2018/01/15	35	17.45	73	17.27	17.10	-38	18,568	-0.20%
2018/01/12	54	17.58	8	17.52	17.50	46	18,286	0.25%
2018/01/11	0	0.00	17	17.01	17.30	-17	17,938	-0.09%
2018/01/10	31	17.03	4	16.90	16.85	27	17,791	0.15%
2018/01/09	32	17.48	53	17.57	17.30	-21	17,540	-0.12%
2018/01/08	25	17.07	26	16.92	17.15	-1	16,729	-0.01%
2018/01/05	14	16.90	4	17.05	16.90	10	16,330	0.06%
2018/01/04	12	16.55	5	16.59	16.65	7	16,125	0.04%
2018/01/03	22	16.65	8	16.81	16.60	14	16,023	0.09%
2018/01/02	28	16.44	8	16.72	16.80	20	15,821	0.13%

威剛潛力逆勢飆，一張不賣奇蹟自來，弘塑獲利賣正能量神操作，欣興地震下跌是機會Anue鉅亨－14天前

...詳全文

弘塑攻漲停! 台積電CoWoS主流必擁有，提前分析+精準操作: 欣興、碩天、華新、大亞、華榮、第一銅Anue鉅亨－17天前

...詳全文

台積電先進封裝CoWoS主流+AI PC必須擁有: 弘塑萬潤欣興華碩宏碁Anue鉅亨－18天前

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

欣興

券商分點績效/獲利分析

元大-大益 券商分點個股進出 元大-大益 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析