欣興 (3037)-元大-松山券商分點個股進出

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
178.0
漲跌
▼4.0
漲幅
-2.20%
成交量
10,389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: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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	6	179.17	3	180.17	178.00	3	17,587	0.02%
2024/04/30	5	183.30	4	184.50	182.00	1	17,726	0.01%
2024/04/29	1.1	183.05	2	184.00	184.00	-0.9	17,823	-0.01%
2024/04/26	9	183.28	7.1	182.04	182.50	1.9	18,070	0.01%
2024/04/25	52.1	188.43	53.2	188.86	184.00	-1.1	18,192	-0.01%
2024/04/24	0	0.00	9.3	184.97	187.00	-9.3	17,703	-0.05%
2024/04/23	3	170.00	1	169.50	170.00	2	17,511	0.01%
2024/04/22	4.2	168.86	2	168.50	167.50	2.2	17,483	0.01%
2024/04/19	7	173.21	4	171.75	170.00	3	17,462	0.02%
2024/04/18	1.1	177.32	1	179.02	178.50	0.1	17,256	0.00%
2024/04/17	2.1	175.04	2	178.76	179.00	0.1	17,275	0.00%
2024/04/16	6	178.08	12.5	180.28	177.00	-6.5	17,189	-0.04%
2024/04/15	19.6	183.72	2	184.99	182.50	17.6	17,092	0.10%
2024/04/12	1	191.00	1.2	193.87	194.00	-0.2	16,828	0.00%
2024/04/11	1.3	190.40	1.1	192.38	192.50	0.2	16,964	0.00%
2024/04/10	9.2	192.25	2.5	193.10	191.50	6.7	17,078	0.04%
2024/04/09	9.3	193.94	2	194.25	193.50	7.3	17,147	0.04%
2024/04/08	3	197.00	6	198.74	199.00	-3	17,073	-0.02%
2024/04/03	2.1	191.12	2	191.75	192.00	0.1	16,814	0.00%
2024/04/02	2.3	193.78	1.1	193.64	193.50	1.2	16,766	0.01%
2024/04/01	4	194.88	5	196.11	193.00	-1	16,727	-0.01%
2024/03/29	2	192.00	4	192.88	191.00	-2	16,622	-0.01%
2024/03/28	3.2	190.69	5	189.80	190.00	-1.8	16,502	-0.01%
2024/03/27	2.2	189.37	1.2	189.08	191.50	1	16,503	0.01%
2024/03/26	10.2	196.06	10.6	196.36	190.00	-0.4	16,579	0.00%
2024/03/25	1.5	197.60	1	199.00	198.00	0.5	16,372	0.00%
2024/03/22	6.5	197.39	10	198.25	200.00	-3.5	16,352	-0.02%
2024/03/21	6.7	199.91	19	201.76	200.00	-12.3	16,283	-0.08%
2024/03/20	10.2	195.91	13.2	196.45	196.50	-3	16,104	-0.02%
2024/03/19	20.4	192.81	37.2	192.93	192.50	-16.8	15,743	-0.11%
2024/03/18	3.2	184.81	17.1	182.74	187.00	-13.9	15,167	-0.09%
2024/03/15	5.1	174.00	1	172.00	172.00	4.1	14,782	0.03%
2024/03/14	0	179.00	1	180.00	177.50	-1	14,960	-0.01%
2024/03/13	1	183.50	1.1	178.00	177.50	-0.1	14,974	0.00%
2024/03/12	1.6	178.44	5	180.20	182.00	-3.5	14,884	-0.02%
2024/03/11	1.3	174.35	3.1	176.50	177.00	-1.8	14,746	-0.01%
2024/03/08	0	174.50	1.3	175.01	173.50	-1.3	14,819	-0.01%
2024/03/07	6.1	173.50	7	173.71	172.50	-0.9	14,725	-0.01%
2024/03/06	8.2	173.95	2	174.75	174.00	6.2	14,683	0.04%
2024/03/05	3.3	179.45	2.4	178.57	178.00	1	14,731	0.01%
2024/03/04	4.3	181.47	12	180.92	180.50	-7.8	14,948	-0.05%
2024/03/01	6.1	179.10	3	178.00	178.00	3.1	15,050	0.02%
2024/02/29	11.3	175.19	4	176.63	179.50	7.3	14,991	0.05%
2024/02/27	25	183.89	6.7	183.24	179.00	18.4	14,636	0.13%
2024/02/26	9	193.28	30.7	195.01	196.00	-21.7	13,782	-0.16%
2024/02/23	3.1	189.84	4	190.75	188.00	-0.9	13,574	-0.01%
2024/02/22	2.1	188.28	5	189.10	189.00	-2.9	13,899	-0.02%
2024/02/21	3	190.00	11	191.09	189.50	-8	13,926	-0.06%
2024/02/20	7.3	191.15	6.7	189.89	190.50	0.6	13,945	0.00%
2024/02/19	13.9	192.50	32	191.62	192.50	-18.1	13,727	-0.13%
2024/02/16	0.7	181.00	2.1	181.45	182.00	-1.4	13,206	-0.01%
2024/02/15	2.9	178.57	14	179.68	180.50	-11.2	13,208	-0.08%
2024/02/05	3	177.00	2	176.50	176.50	1	13,201	0.01%
2024/02/02	1	178.51	6	179.50	180.00	-5	13,273	-0.04%
2024/02/01	1	175.00	2	177.00	177.50	-1	13,239	-0.01%
2024/01/31	1	177.00	1	176.50	176.00	0	13,263	0.00%
2024/01/30	2	178.49	2	177.76	178.00	0	13,303	0.00%
2024/01/29	3	175.67	8.1	176.63	178.00	-5.1	13,226	-0.04%
2024/01/26	6.1	173.07	6	172.00	171.50	0.1	13,187	0.00%
2024/01/25	12	174.04	39.4	175.16	175.50	-27.4	13,195	-0.21%
2024/01/24	16.2	170.47	12.2	170.57	169.50	4	12,861	0.03%
2024/01/23	6	172.08	8.3	172.82	174.50	-2.3	12,765	-0.02%
2024/01/22	3	172.83	7	173.29	175.00	-4	12,782	-0.03%
2024/01/19	7	167.71	9	167.22	169.50	-2	12,792	-0.02%
2024/01/18	1.2	158.08	0	0.00	157.00	1.2	12,858	0.01%
2024/01/17	2	159.75	0	0.00	158.50	2	12,936	0.02%
2024/01/16	0.1	160.00	0	0.00	162.00	0.1	13,170	0.00%
2024/01/15	3.2	157.91	3	159.83	159.50	0.2	13,188	0.00%
2024/01/12	2	159.75	1	159.00	159.00	1	13,212	0.01%
2024/01/11	5.2	161.81	4	160.50	160.50	1.2	13,277	0.01%
2024/01/10	2.3	161.25	1	162.50	162.50	1.3	13,469	0.01%
2024/01/09	8.2	162.88	2	163.50	162.50	6.2	13,506	0.05%
2024/01/08	1	160.50	3	162.67	161.00	-2	13,686	-0.01%
2024/01/05	9.5	160.89	0	0.00	160.00	9.5	13,824	0.07%
2024/01/04	15.9	165.62	4.3	166.02	164.50	11.6	13,724	0.08%
2024/01/03	5	170.05	2	169.75	170.00	3	13,823	0.02%
2024/01/02	6	173.42	1	176.00	173.00	5	13,782	0.04%
2023/12/29	3	175.17	1	176.00	176.00	2	13,827	0.01%
2023/12/28	3	176.66	5	176.00	175.50	-2	13,892	-0.01%
2023/12/27	2	178.00	6	177.75	178.00	-4	13,959	-0.03%
2023/12/26	1	176.01	2	177.75	177.50	-1	14,136	-0.01%
2023/12/25	3	175.50	1.2	177.37	175.00	1.9	14,217	0.01%
2023/12/22	2	177.49	9	178.17	175.00	-7	14,389	-0.05%
2023/12/21	2	176.25	5	179.10	179.00	-3	14,380	-0.02%
2023/12/20	2	173.75	1	176.00	173.00	1	14,324	0.01%
2023/12/19	0	0.00	10	175.00	174.50	-10	14,450	-0.07%
2023/12/18	2	178.01	1	176.00	176.00	1	14,520	0.01%
2023/12/15	0	0.00	0.1	181.04	182.00	-0.1	14,636	0.00%
2023/12/14	0.2	179.51	13.5	179.88	180.50	-13.3	14,685	-0.09%
2023/12/13	2	176.50	9	177.00	177.00	-7	14,720	-0.05%
2023/12/12	7.2	178.07	4.1	177.12	176.00	3.1	15,164	0.02%
2023/12/11	3.2	178.99	5.1	178.81	178.00	-1.8	15,193	-0.01%
2023/12/08	0	0.00	1	173.50	174.50	-1	14,950	-0.01%
2023/12/07	1.1	170.00	11.1	170.22	168.50	-10	15,016	-0.07%
2023/12/06	3.1	171.34	2	170.75	170.00	1.1	15,083	0.01%
2023/12/05	8.5	172.79	3	172.50	171.50	5.5	15,110	0.04%
2023/12/04	1.3	175.60	9	175.50	177.00	-7.8	14,993	-0.05%
2023/12/01	1.7	175.38	2	177.25	176.00	-0.3	14,991	0.00%
2023/11/30	6	173.58	3	175.17	177.00	3	14,954	0.02%
2023/11/29	14.1	174.17	7.1	173.09	175.00	6.9	14,807	0.05%
2023/11/28	5.1	166.93	4	169.38	170.00	1.1	14,628	0.01%
2023/11/27	6.1	165.26	5.1	166.87	164.50	1	14,593	0.01%
2023/11/24	1	167.50	1.2	168.86	167.00	-0.2	14,773	0.00%
2023/11/23	10.2	168.93	3.2	168.16	168.00	7.1	15,109	0.05%
2023/11/22	7	170.07	10	169.95	171.00	-3	15,101	-0.02%
2023/11/21	6.1	167.89	14.2	166.80	168.50	-8	15,184	-0.05%
2023/11/20	7.9	160.80	12	159.96	160.00	-4.1	15,423	-0.03%
2023/11/17	0	158.50	10.1	158.09	159.00	-10.1	15,336	-0.07%
2023/11/16	1.2	155.75	3.2	154.56	155.00	-2	15,363	-0.01%
2023/11/15	5	154.90	7	156.36	154.50	-2	15,352	-0.01%
2023/11/14	7.8	153.51	1	153.50	153.00	6.8	15,321	0.04%
2023/11/13	2	155.25	3.1	155.83	156.00	-1.1	15,446	-0.01%
2023/11/10	6	150.58	3	151.00	151.00	3	15,571	0.02%
2023/11/09	4	153.88	3	153.67	154.50	1	15,603	0.01%
2023/11/08	2	154.50	6	154.58	154.50	-4	15,739	-0.03%
2023/11/07	1	156.50	6.3	154.41	153.50	-5.3	15,824	-0.03%
2023/11/06	4.3	156.97	3.2	157.63	158.00	1.1	16,019	0.01%
2023/11/03	7	153.50	6.1	154.34	155.50	0.9	16,388	0.01%
2023/11/02	3.1	147.71	12.3	150.40	151.00	-9.2	16,370	-0.06%
2023/11/01	3	144.50	2.4	144.06	144.50	0.6	16,377	0.00%
2023/10/31	4.6	145.59	3.1	143.02	143.00	1.5	16,639	0.01%
2023/10/30	1.4	146.46	1	146.00	145.50	0.4	17,143	0.00%
2023/10/27	7	149.36	17	149.56	147.00	-10	17,194	-0.06%
2023/10/26	13.2	151.56	5	149.20	149.00	8.2	17,353	0.05%
2023/10/25	6	158.00	9	158.83	157.00	-3	17,380	-0.02%
2023/10/24	3.2	154.38	13	155.27	157.00	-9.8	17,972	-0.05%
2023/10/23	3.3	160.47	2	161.25	158.50	1.3	18,580	0.01%
2023/10/20	2.1	157.36	2	159.50	161.00	0.1	19,659	0.00%
2023/10/19	4	158.75	4	159.00	160.00	0	20,246	0.00%
2023/10/18	7.2	161.78	5	160.50	160.00	2.2	20,714	0.01%
2023/10/17	1.5	168.00	4.1	167.50	166.50	-2.6	21,177	-0.01%
2023/10/16	8.7	164.80	43	165.78	164.50	-34.4	22,565	-0.15%
2023/10/13	7	170.07	14	169.71	169.00	-7	23,739	-0.03%
2023/10/12	10	172.05	5	171.50	171.50	5	24,128	0.02%
2023/10/11	5	173.30	6	175.33	171.50	-1	24,906	0.00%
2023/10/06	8	171.75	4	171.63	172.50	4	25,550	0.02%
2023/10/05	9	174.00	7	173.07	172.50	2	25,793	0.01%
2023/10/04	8.3	172.82	3.1	173.99	174.00	5.2	25,809	0.02%
2023/10/03	2.1	177.52	13.2	177.51	175.50	-11.1	25,840	-0.04%
2023/10/02	0	0.00	8.2	178.88	178.50	-8.2	26,042	-0.03%
2023/09/28	4.2	176.36	0	174.23	173.50	4.2	26,337	0.02%
2023/09/27	6.1	173.67	3	173.50	173.50	3.1	26,484	0.01%
2023/09/26	6	177.50	5	176.50	176.00	1	26,457	0.00%
2023/09/25	7.3	178.16	6	178.50	178.50	1.3	26,596	0.00%
2023/09/22	17.9	178.03	1.1	178.89	181.00	16.8	26,579	0.06%
2023/09/21	9	180.50	1.1	180.73	180.50	7.9	26,499	0.03%
2023/09/20	29	185.62	20.1	185.19	183.50	8.9	26,558	0.03%
2023/09/19	5.2	188.52	8.4	187.57	188.50	-3.2	26,571	-0.01%
2023/09/18	15.5	186.37	3	187.17	184.50	12.5	26,467	0.05%
2023/09/15	10.2	189.76	17	190.56	190.50	-6.8	26,386	-0.03%
2023/09/14	2	185.75	0	186.00	186.00	2	26,171	0.01%
2023/09/13	7	182.07	3	183.67	181.50	4	26,200	0.02%
2023/09/12	2.1	180.82	7	185.64	185.00	-4.9	26,428	-0.02%
2023/09/11	11.3	181.79	4.2	182.43	179.50	7.2	26,684	0.03%
2023/09/08	14	182.71	21.2	181.00	181.00	-7.1	26,828	-0.03%
2023/09/07	11	185.36	3.3	184.55	184.50	7.7	27,295	0.03%
2023/09/06	11.2	185.88	21.8	185.31	187.00	-10.5	27,500	-0.04%
2023/09/05	6.2	184.69	12.2	185.84	186.50	-6.1	27,786	-0.02%
2023/09/04	28.4	183.67	9	183.39	185.00	19.4	28,511	0.07%
2023/09/01	21.1	183.53	3.2	182.21	182.00	17.9	28,870	0.06%
2023/08/31	16.1	184.70	7	184.64	185.50	9.1	29,026	0.03%
2023/08/30	4.9	184.84	5	185.80	184.00	-0.1	29,139	0.00%
2023/08/29	7	182.93	15.2	183.27	184.00	-8.2	29,237	-0.03%
2023/08/28	13	177.54	7.2	179.47	176.00	5.9	29,112	0.02%
2023/08/25	30.1	182.63	29	182.03	179.50	1	29,448	0.00%
2023/08/24	26	186.23	38	184.95	189.00	-12	29,388	-0.04%
2023/08/23	2	175.75	5	175.70	177.00	-3	29,334	-0.01%
2023/08/22	3	172.17	5	173.70	176.00	-2	30,062	-0.01%
2023/08/21	10	174.90	5	173.20	172.50	5	31,063	0.02%
2023/08/18	25	174.92	26	178.12	174.50	-1	31,230	0.00%
2023/08/17	6.3	178.22	2.1	179.48	180.50	4.2	31,514	0.01%
2023/08/16	16	177.16	11	178.00	178.00	5	31,889	0.02%
2023/08/15	28	175.64	26	175.06	175.50	2	31,957	0.01%
2023/08/14	3.2	172.25	8.6	170.32	170.50	-5.4	32,426	-0.02%
2023/08/11	14	177.32	11	174.91	174.50	3	32,885	0.01%
2023/08/10	7.9	179.07	15.1	178.63	177.00	-7.1	33,081	-0.02%
2023/08/09	1	184.00	5	185.20	184.00	-4	33,007	-0.01%
2023/08/08	21	179.00	3	178.50	178.50	18	32,919	0.05%
2023/08/07	11.1	180.46	4	180.25	182.00	7.1	33,012	0.02%
2023/08/04	6	176.75	3.3	178.12	177.50	2.7	33,076	0.01%
2023/08/02	35.8	184.69	49	182.00	180.00	-13.2	33,196	-0.04%
2023/08/01	9	185.39	17	185.44	186.00	-8	33,560	-0.02%
2023/07/31	23.1	189.45	12.7	185.49	184.50	10.3	33,969	0.03%
2023/07/28	29	190.34	32	190.48	191.00	-3	33,919	-0.01%
2023/07/27	40.8	191.70	30.1	191.94	190.50	10.7	33,959	0.03%
2023/07/26	27.4	200.10	50.5	201.13	197.50	-23.1	33,805	-0.07%
2023/07/25	45.5	200.98	46.7	202.12	195.50	-1.2	33,790	0.00%
2023/07/24	43.2	198.04	5.1	196.51	199.50	38.2	32,927	0.12%
2023/07/21	25.3	190.35	16.2	191.19	190.50	9.1	32,768	0.03%
2023/07/20	34.1	200.66	10.5	197.36	196.50	23.6	32,526	0.07%
2023/07/19	46.6	203.15	21	201.71	203.00	25.6	32,017	0.08%
2023/07/18	6.6	191.99	56.2	192.18	200.00	-49.7	30,787	-0.16%
2023/07/17	30.2	184.31	5	183.80	182.00	25.2	29,625	0.08%
2023/07/14	12.4	185.20	26.2	186.17	187.00	-13.8	29,371	-0.05%
2023/07/13	15.3	175.61	27.9	173.56	175.50	-12.6	28,676	-0.04%
2023/07/12	12.4	170.42	1.1	170.45	171.00	11.3	27,913	0.04%
2023/07/11	3.4	169.40	4	169.00	169.00	-0.6	27,712	0.00%
2023/07/10	6	168.25	3	167.00	167.00	3	27,827	0.01%
2023/07/07	12	168.67	11	169.32	170.00	1	27,843	0.00%
2023/07/06	46.2	170.87	27	172.98	169.00	19.2	27,676	0.07%
2023/07/05	9	178.50	3	181.84	178.00	6	27,240	0.02%
2023/07/04	19	179.68	26	179.12	180.00	-7	27,075	-0.03%
2023/07/03	6	177.00	4	178.26	179.50	2	27,204	0.01%
2023/06/30	10	172.75	5	175.20	176.00	5	27,500	0.02%
2023/06/29	5	173.40	5.3	174.44	174.00	-0.3	28,041	0.00%
2023/06/28	14	175.57	12.1	176.37	173.00	2	28,063	0.01%
2023/06/27	10	176.55	8.2	176.57	177.00	1.8	28,482	0.01%
2023/06/26	12.1	180.56	1.5	180.90	180.00	10.6	28,569	0.04%
2023/06/21	3.4	187.85	28	186.68	187.00	-24.6	29,175	-0.08%
2023/06/20	28.2	187.45	12.1	187.45	188.50	16.1	29,637	0.05%
2023/06/19	14.1	187.23	11.5	187.27	185.50	2.7	29,823	0.01%
2023/06/16	6.2	187.64	13.1	187.23	189.50	-6.9	30,056	-0.02%
2023/06/15	14.2	185.17	21.1	183.86	186.50	-6.9	29,855	-0.02%
2023/06/14	8.1	180.29	1.3	180.42	180.50	6.8	29,629	0.02%
2023/06/13	12.1	180.28	25	178.42	180.00	-13	29,512	-0.04%
2023/06/12	3.1	170.33	4.2	172.66	172.50	-1.2	29,054	0.00%
2023/06/09	25.2	169.25	7.1	170.65	171.50	18.1	28,957	0.06%
2023/06/08	18.1	169.74	16	167.13	167.00	2.1	28,788	0.01%
2023/06/07	4.3	175.06	37	174.54	176.00	-32.7	28,229	-0.12%
2023/06/06	18.1	178.44	14.2	177.54	177.00	3.8	28,025	0.01%
2023/06/05	48.8	182.45	56.2	181.52	181.00	-7.5	28,021	-0.03%
2023/06/02	8.5	181.97	2.1	181.85	182.00	6.4	27,967	0.02%
2023/06/01	3.1	180.17	0	0.00	181.00	3.1	27,935	0.01%
2023/05/31	8.1	179.44	5	180.10	180.50	3.1	28,316	0.01%
2023/05/30	4	180.37	15.2	179.26	180.00	-11.2	28,128	-0.04%
2023/05/29	46.3	185.28	29.4	183.45	182.50	17	28,229	0.06%
2023/05/26	35	187.79	57	186.80	185.50	-22	28,279	-0.08%
2023/05/25	21	176.76	32.1	177.78	180.50	-11.1	27,771	-0.04%
2023/05/24	5.1	165.07	6	166.67	167.50	-0.9	26,934	0.00%
2023/05/23	22	166.36	27.2	164.84	167.00	-5.2	26,869	-0.02%
2023/05/22	20.3	164.08	1.1	161.05	161.00	19.2	26,560	0.07%
2023/05/19	3	168.66	5.2	167.96	170.00	-2.1	26,206	-0.01%
2023/05/18	13.2	168.38	16.6	169.61	167.50	-3.4	26,351	-0.01%
2023/05/17	10.5	164.00	8.5	164.68	165.00	2	26,099	0.01%
2023/05/16	4	161.00	3	161.16	161.00	1	25,638	0.00%
2023/05/15	3	157.67	1	156.00	156.00	2	25,354	0.01%
2023/05/12	10	159.05	16	157.19	160.00	-6	25,345	-0.02%
2023/05/11	12.3	158.43	19	157.61	156.00	-6.7	25,166	-0.03%
2023/05/10	6.2	157.73	2.5	157.28	158.00	3.7	25,089	0.01%
2023/05/09	42.1	159.47	20	160.03	160.50	22.1	25,096	0.09%
2023/05/08	22.5	160.47	31.2	160.19	161.00	-8.7	25,088	-0.03%
2023/05/05	7.7	150.68	87	151.01	152.50	-79.4	24,541	-0.32%
2023/05/04	40.2	145.16	43.8	146.23	148.50	-3.6	24,440	-0.01%
2023/05/03	3.6	144.65	22.4	146.33	147.00	-18.8	24,546	-0.08%
2023/05/02	7	144.93	6	146.42	143.50	1	24,416	0.00%
2023/04/28	2	144.00	101.5	144.41	145.00	-99.5	24,457	-0.41%	大賣/
2023/04/27	4	136.75	1	136.50	136.50	3	23,763	0.01%
2023/04/26	17	138.97	4	136.75	139.00	13	23,835	0.05%
2023/04/25	8	135.94	16	137.94	135.00	-8	23,701	-0.03%
2023/04/24	1.1	135.82	5	139.10	139.50	-3.9	23,545	-0.02%
2023/04/21	9	136.94	1	138.00	136.50	8	23,472	0.03%
2023/04/20	1	135.00	6	136.42	135.50	-5	23,368	-0.02%
2023/04/19	28.2	133.84	2	132.50	132.50	26.2	23,543	0.11%
2023/04/18	12	137.59	0.1	137.00	136.50	11.9	23,617	0.05%
2023/04/17	3	139.50	3	138.50	139.00	0	23,761	0.00%
2023/04/14	15	139.33	1.2	139.08	139.00	13.9	23,949	0.06%
2023/04/13	20.1	139.75	0	0.00	139.50	20.1	23,954	0.08%
2023/04/12	17.2	141.95	45	141.54	142.00	-27.8	23,932	-0.12%
2023/04/11	59.3	144.69	5.1	143.04	143.00	54.2	23,978	0.23%
2023/04/10	11	144.64	5.2	144.30	144.50	5.9	24,062	0.02%
2023/04/07	7.2	144.30	4.4	144.77	144.50	2.8	24,146	0.01%
2023/04/06	10.1	143.94	4.1	143.27	144.00	6	24,192	0.02%
2023/03/31	7.7	148.42	31	148.18	147.50	-23.3	24,432	-0.10%
2023/03/30	5.6	146.57	54.2	146.88	147.50	-48.6	24,442	-0.20%
2023/03/29	5.4	140.43	8.2	141.49	140.50	-2.9	24,829	-0.01%
2023/03/28	37.3	139.96	4.2	139.40	138.50	33.1	25,628	0.13%
2023/03/27	5.3	146.69	3	146.83	145.50	2.3	25,225	0.01%
2023/03/24	22	148.68	20	149.42	148.00	2	25,244	0.01%
2023/03/23	3	141.00	38.5	144.53	146.00	-35.5	24,511	-0.14%
2023/03/22	9	140.00	17.5	141.95	140.00	-8.5	24,185	-0.04%
2023/03/21	0	0.00	6.1	138.15	138.50	-6.1	24,170	-0.03%
2023/03/20	5	134.80	6	135.09	135.50	-1	23,881	0.00%
2023/03/17	0	0.00	11	132.55	134.00	-11	24,105	-0.05%
2023/03/16	12.1	129.52	1.3	129.82	129.50	10.8	24,434	0.04%
2023/03/15	0	0.00	1	133.00	131.00	-1	25,342	0.00%
2023/03/14	6.1	131.01	8	130.44	130.50	-1.9	25,725	-0.01%
2023/03/13	2.1	132.14	7	131.14	133.50	-4.9	26,381	-0.02%
2023/03/10	5.1	132.34	21	132.79	131.50	-15.9	26,488	-0.06%
2023/03/09	11.1	137.12	1	137.50	136.00	10.1	27,683	0.04%
2023/03/08	5.1	137.20	3	137.33	137.00	2.1	27,666	0.01%
2023/03/07	4	136.62	3	135.50	136.50	1	27,869	0.00%
2023/03/06	27	139.37	34.1	138.04	138.50	-7.1	27,852	-0.03%
2023/03/03	10	137.60	37.1	137.58	136.50	-27.1	28,013	-0.10%
2023/03/02	3	132.33	4.1	134.00	134.00	-1.1	27,673	0.00%
2023/03/01	7	126.29	18	129.83	131.50	-11	27,695	-0.04%
2023/02/24	34.3	129.65	21	128.79	128.00	13.3	27,536	0.05%
2023/02/23	29.2	134.28	8	133.75	134.00	21.2	27,064	0.08%
2023/02/22	16.3	134.22	10	134.00	133.50	6.3	27,349	0.02%
2023/02/21	2	136.00	3	137.17	137.50	-1	27,513	0.00%
2023/02/20	12	137.50	9	136.67	136.50	3	27,910	0.01%
2023/02/17	18.1	136.39	4	136.00	136.00	14.1	28,466	0.05%
2023/02/16	18.1	138.06	9	138.33	138.50	9.1	29,275	0.03%
2023/02/15	4	134.13	17	133.18	137.50	-13	30,468	-0.04%
2023/02/14	7	131.50	6.1	132.00	131.50	1	30,890	0.00%
2023/02/13	7	129.43	4	128.25	128.50	3	32,245	0.01%
2023/02/10	14.2	130.11	6	130.08	129.00	8.2	33,137	0.02%
2023/02/09	22	132.45	3	132.17	132.50	19	33,431	0.06%
2023/02/08	2	131.25	3	131.00	131.50	-1	33,774	0.00%
2023/02/07	10	130.40	3	130.33	130.00	7	33,943	0.02%
2023/02/06	51	129.99	6.2	129.70	129.00	44.8	34,204	0.13%
2023/02/03	5	139.10	23	139.11	137.00	-18	34,062	-0.05%
2023/02/02	5	143.00	63.1	143.01	143.50	-58.1	34,277	-0.17%
2023/02/01	7.2	140.24	10	141.15	141.50	-2.8	34,457	-0.01%
2023/01/31	6	135.75	6.8	136.34	136.50	-0.8	34,564	0.00%
2023/01/30	9	132.06	41.1	133.41	136.00	-32.1	35,279	-0.09%
2023/01/17	25	127.32	13.3	127.10	127.00	11.7	35,331	0.03%
2023/01/16	23.2	128.87	17.1	129.32	128.00	6.2	36,209	0.02%
2023/01/13	18	126.64	15.1	128.43	126.00	3	36,404	0.01%
2023/01/12	16.1	127.09	13	125.96	125.00	3.1	36,934	0.01%
2023/01/11	1	127.50	3.1	127.32	128.00	-2.1	37,413	-0.01%
2023/01/10	4	126.00	45	125.68	126.50	-41	37,953	-0.11%
2023/01/09	9	126.94	13	126.35	127.50	-4	38,592	-0.01%
2023/01/06	7	122.64	13.2	122.75	123.00	-6.2	38,463	-0.02%
2023/01/05	47.1	119.38	35	118.79	119.00	12.1	38,437	0.03%
2023/01/04	9.6	119.69	11	119.32	120.00	-1.4	38,524	0.00%
2023/01/03	4	121.00	5	121.30	122.00	-1	38,642	0.00%
2022/12/30	27.1	122.20	28	120.93	120.00	-0.9	38,893	0.00%
2022/12/29	11	121.14	55	120.07	121.50	-44	38,945	-0.11%
2022/12/28	8.1	120.80	15	121.03	120.00	-6.9	39,277	-0.02%
2022/12/27	34.3	123.15	27	122.56	122.50	7.3	39,633	0.02%
2022/12/26	19	123.47	27	122.44	123.00	-8	39,842	-0.02%
2022/12/23	55.1	123.84	24	123.35	125.00	31.1	40,196	0.08%
2022/12/22	32	123.41	27	121.39	122.00	5	40,091	0.01%
2022/12/21	101.1	122.64	57	121.48	120.50	44.1	40,102	0.11%	大買/
2022/12/20	80.9	129.41	52	127.75	126.50	28.9	39,454	0.07%
2022/12/19	5.3	141.38	4	141.63	140.50	1.3	38,921	0.00%
2022/12/16	36.7	143.29	40	143.24	142.00	-3.3	38,881	-0.01%
2022/12/15	37	147.74	11.1	148.47	149.00	25.9	38,834	0.07%
2022/12/14	35	146.57	27.1	146.95	147.50	7.9	38,939	0.02%
2022/12/13	24.2	149.18	15	147.47	146.00	9.2	39,001	0.02%
2022/12/12	13	149.04	5.1	149.73	150.00	7.9	38,827	0.02%
2022/12/09	13.4	150.80	24.1	151.16	149.50	-10.7	39,005	-0.03%
2022/12/08	30	149.40	10	149.20	149.50	20	38,854	0.05%
2022/12/07	71.4	153.33	23	151.80	150.00	48.4	38,833	0.12%
2022/12/06	4	164.63	4	165.25	163.00	0	38,234	0.00%
2022/12/05	14.2	165.43	44	165.81	166.00	-29.8	38,054	-0.08%
2022/12/02	8.1	160.19	23	160.41	160.50	-14.9	37,559	-0.04%
2022/12/01	76.5	161.81	20	161.33	159.50	56.5	37,807	0.15%
2022/11/30	8.1	153.38	4	153.50	155.50	4.1	36,551	0.01%
2022/11/29	10	152.20	4	152.13	151.00	6	36,655	0.02%
2022/11/28	3	156.00	1	156.50	155.50	2	36,801	0.01%
2022/11/25	7	158.50	3	159.67	156.50	4	37,569	0.01%
2022/11/24	29.1	154.52	167.1	154.05	157.50	-138	37,308	-0.37%	大賣/鉅額交易
2022/11/23	12	154.34	1.1	153.59	153.50	10.9	37,153	0.03%
2022/11/22	1.1	156.23	3.2	157.84	156.00	-2.1	37,179	-0.01%
2022/11/21	3	155.83	0	0.00	157.00	3	37,057	0.01%
2022/11/18	17.2	155.81	11	156.09	154.00	6.2	36,990	0.02%
2022/11/17	164.1	161.33	8	160.44	158.50	156.1	36,745	0.42%	大買/鉅額交易
2022/11/16	14	160.07	163.1	160.09	161.50	-149.1	36,811	-0.40%	大賣/鉅額交易
2022/11/15	6	160.25	21.2	158.44	161.00	-15.2	36,767	-0.04%
2022/11/14	163	159.62	13.3	160.24	158.50	149.7	36,487	0.41%	大買/鉅額交易
2022/11/11	23	158.39	78.1	160.99	158.00	-55.1	35,903	-0.15%
2022/11/10	26.3	144.50	16	145.09	147.00	10.2	34,562	0.03%
2022/11/09	21.5	141.73	63.2	142.85	145.00	-41.7	34,019	-0.12%
2022/11/08	11	134.09	10	133.95	133.00	1	33,249	0.00%
2022/11/07	2	129.00	25	128.90	128.00	-23	32,763	-0.07%
2022/11/04	7.3	127.48	8.1	125.12	129.00	-0.8	32,663	0.00%
2022/11/03	5.3	126.86	4	126.25	127.50	1.3	32,429	0.00%
2022/11/02	29.3	126.94	17	127.68	127.50	12.3	32,426	0.04%
2022/11/01	13	124.31	15	125.17	125.00	-2	32,127	-0.01%
2022/10/31	15.3	124.22	11	124.95	124.50	4.3	32,406	0.01%
2022/10/28	13	121.27	71	122.65	122.50	-58	32,386	-0.18%
2022/10/27	15.2	120.31	4.1	120.62	120.50	11.2	32,343	0.03%
2022/10/26	66	116.95	45.1	118.50	118.50	21	32,566	0.06%
2022/10/25	3.1	121.85	5	121.30	121.50	-1.9	32,418	-0.01%
2022/10/24	8.1	123.38	13.3	124.12	122.00	-5.2	32,909	-0.02%
2022/10/21	15	118.40	11.4	118.42	116.50	3.6	33,140	0.01%
2022/10/20	54.5	116.48	12	115.96	116.50	42.5	33,587	0.13%
2022/10/19	9.3	123.62	33.2	124.43	122.50	-23.9	33,184	-0.07%
2022/10/18	10	121.15	8	122.00	121.00	2	32,816	0.01%
2022/10/17	47.1	114.31	35	116.93	119.50	12.1	32,568	0.04%
2022/10/14	0	0.00	25	117.34	118.00	-25	32,329	-0.08%
2022/10/13	21	107.48	2	108.25	107.50	19	32,698	0.06%
2022/10/12	6	112.75	3	113.50	113.00	3	32,790	0.01%
2022/10/11	3	112.99	0	0.00	112.00	3	32,949	0.01%
2022/10/07	2	121.25	2	121.25	120.00	0	33,045	0.00%
2022/10/06	2	123.00	2	123.24	123.50	0	33,041	0.00%
2022/10/05	14	121.86	3	122.17	121.50	11	33,122	0.03%
2022/10/04	4	121.50	9	121.89	122.50	-5	32,909	-0.02%
2022/10/03	6	116.17	0	0.00	117.50	6	32,733	0.02%
2022/09/30	16	115.72	9	113.89	117.50	7	33,043	0.02%
2022/09/29	27.1	114.72	3	115.00	113.00	24.1	33,152	0.07%
2022/09/28	19	119.63	35	115.07	115.00	-16	33,183	-0.05%
2022/09/27	51	119.29	38.3	119.49	123.50	12.7	33,283	0.04%
2022/09/26	8	119.12	37	120.80	118.00	-29	33,442	-0.09%
2022/09/23	0	0.00	1	123.50	123.00	-1	33,728	0.00%
2022/09/22	19.1	123.39	33	124.02	124.00	-13.9	33,827	-0.04%
2022/09/21	14	127.43	23.3	127.06	127.50	-9.3	33,785	-0.03%
2022/09/20	18	129.47	13	129.85	129.00	5	34,024	0.01%
2022/09/19	1	132.00	7	131.79	131.50	-6	34,086	-0.02%
2022/09/16	2	131.50	1	131.00	130.00	1	34,195	0.00%
2022/09/15	1.1	134.49	21	133.64	133.00	-19.9	34,302	-0.06%
2022/09/14	5.4	134.49	0	0.00	135.50	5.4	34,700	0.02%
2022/09/13	114.1	141.79	71	140.75	139.00	43.1	34,961	0.12%	大買/
2022/09/12	2.2	142.82	622	142.97	142.50	-619.8	35,100	-1.77%	大賣/鉅額交易
2022/09/08	12.2	138.81	17	138.85	139.50	-4.8	36,276	-0.01%
2022/09/07	22	132.95	29	134.07	139.00	-7	37,968	-0.02%
2022/09/06	8.3	139.72	1	139.00	139.00	7.3	38,164	0.02%
2022/09/05	3	139.83	1	138.00	138.00	2	38,203	0.01%
2022/09/02	44	139.27	46	140.12	138.50	-2	38,114	-0.01%
2022/09/01	148.2	141.48	91.4	138.40	138.00	56.9	37,632	0.15%	大買/
2022/08/31	5.2	150.91	5	151.90	151.50	0.2	36,962	0.00%
2022/08/30	1	152.50	5	152.50	153.00	-4	37,023	-0.01%
2022/08/29	13.1	149.74	2	150.75	151.50	11.1	37,115	0.03%
2022/08/26	2	157.00	6	157.58	156.50	-4	36,956	-0.01%
2022/08/25	1	155.50	12	156.54	154.50	-11	37,138	-0.03%
2022/08/24	32	152.72	60	153.54	154.50	-28	37,485	-0.07%
2022/08/23	87.4	158.04	37	157.35	154.50	50.4	37,409	0.13%
2022/08/22	58	165.53	28	165.61	163.50	30	37,361	0.08%
2022/08/19	15.1	160.87	16	163.25	163.50	-0.9	37,206	0.00%
2022/08/18	39	155.50	60	157.43	160.00	-21	37,362	-0.06%
2022/08/17	46	160.67	27	159.19	159.00	19	37,299	0.05%
2022/08/16	20	163.00	15	162.17	162.50	5	37,334	0.01%
2022/08/15	78	163.39	93	163.32	163.50	-15	37,170	-0.04%
2022/08/12	45	157.44	69	156.13	158.00	-24	36,528	-0.07%
2022/08/11	35.5	153.60	37	154.95	152.50	-1.5	36,305	0.00%
2022/08/10	52	152.87	30	152.83	150.00	22	36,250	0.06%
2022/08/09	11	151.50	43	153.38	154.00	-32	36,220	-0.09%
2022/08/08	9	148.29	27	152.00	153.00	-18	36,151	-0.05%
2022/08/05	94	151.13	124.1	151.06	150.50	-30.1	36,140	-0.08%	大賣/
2022/08/04	97.1	145.52	86	145.74	146.00	11.1	35,785	0.03%
2022/08/03	7	147.22	16	148.34	147.50	-9	35,343	-0.03%
2022/08/02	106.2	148.54	56	149.04	148.00	50.2	35,063	0.14%	大買/
2022/08/01	111	154.28	69	154.57	155.00	42	34,607	0.12%	大買/
2022/07/29	54.1	158.91	59	158.96	158.50	-4.9	34,030	-0.01%
2022/07/28	105.6	168.18	15	167.63	162.00	90.6	33,366	0.27%	大買/
2022/07/27	6	173.42	13	174.43	179.50	-7	32,397	-0.02%
2022/07/26	14	170.03	11	169.86	170.00	3	31,648	0.01%
2022/07/25	11	175.77	4	176.25	176.00	7	31,695	0.02%
2022/07/22	48.2	177.70	38	177.26	177.00	10.2	32,085	0.03%
2022/07/21	6	174.17	7	176.14	177.50	-1	32,633	0.00%
2022/07/20	1	170.00	6	169.92	170.50	-5	32,356	-0.02%
2022/07/19	18.5	164.92	16	165.75	164.00	2.5	31,985	0.01%
2022/07/18	7	162.21	20	163.15	163.50	-13	31,886	-0.04%
2022/07/15	9.1	154.82	8	155.19	156.50	1	31,603	0.00%
2022/07/14	2	154.00	3.1	153.68	153.50	-1.1	31,402	0.00%
2022/07/13	4.1	153.02	1	156.51	149.50	3.1	31,220	0.01%
2022/07/12	43.1	151.15	49	151.63	148.50	-5.9	31,142	-0.02%
2022/07/11	18	154.28	13	155.88	153.00	5	31,094	0.02%
2022/07/08	58	158.65	56	157.91	157.50	2	30,828	0.01%
2022/07/07	35	154.09	46.1	154.43	156.50	-11.1	30,399	-0.04%
2022/07/06	12	150.42	10	151.75	147.50	2	30,012	0.01%
2022/07/05	21	153.02	24	153.44	153.50	-3	29,996	-0.01%
2022/07/04	26	149.83	27	151.43	149.00	-1	29,582	0.00%
2022/07/01	41.1	152.50	30	152.07	146.00	11.1	29,430	0.04%
2022/06/30	13.1	158.12	9	158.67	158.50	4.1	29,122	0.01%
2022/06/29	25	161.90	33	161.20	162.50	-8	29,127	-0.03%
2022/06/28	51.1	161.93	50	161.70	161.00	1.1	29,070	0.00%
2022/06/27	31	168.06	33.3	167.47	167.50	-2.3	29,029	-0.01%
2022/06/24	4.2	159.86	10	162.45	160.50	-5.8	28,920	-0.02%
2022/06/23	42	159.06	49	158.73	159.00	-7	28,778	-0.02%
2022/06/22	61.1	162.14	84	158.50	158.00	-22.9	28,839	-0.08%
2022/06/21	24	164.50	56.2	165.89	169.50	-32.2	28,464	-0.11%
2022/06/20	149.2	158.81	293	157.88	157.50	-143.8	28,086	-0.51%	大買/大賣/鉅額交易
2022/06/17	82.5	162.49	73	164.38	166.00	9.5	27,775	0.03%
2022/06/16	152.1	177.68	80	173.15	165.50	72.1	26,598	0.27%	大買/
2022/06/15	15.3	192.77	15	187.33	183.00	0.3	24,896	0.00%
2022/06/14	22.2	197.98	24	201.48	201.50	-1.8	24,619	-0.01%
2022/06/13	9.1	200.67	2	201.00	200.00	7.1	24,809	0.03%
2022/06/10	3	204.00	8	205.13	206.50	-5	25,100	-0.02%
2022/06/09	10	207.80	4	206.38	206.50	6	25,540	0.02%
2022/06/08	7	204.71	12	203.63	204.50	-5	25,585	-0.02%
2022/06/07	22.2	200.62	14	200.57	200.00	8.2	25,898	0.03%
2022/06/06	9	204.61	14	205.82	203.50	-5	26,165	-0.02%
2022/06/02	31.1	203.05	16.1	203.88	203.50	15	26,590	0.06%
2022/06/01	16.2	207.18	8	206.50	205.50	8.2	26,890	0.03%
2022/05/31	8	214.06	10	215.30	215.50	-2	26,755	-0.01%
2022/05/30	11	212.68	9	212.50	213.00	2	26,804	0.01%
2022/05/27	9	205.61	8	201.94	201.50	1	26,707	0.00%
2022/05/26	300.2	211.41	15	203.20	201.50	285.2	27,153	1.05%	大買/鉅額交易
2022/05/25	11	204.91	16	210.60	213.00	-5	27,629	-0.02%
2022/05/24	8	213.12	6	205.58	204.00	2	28,654	0.01%
2022/05/23	3	218.50	4	216.75	216.00	-1	28,816	0.00%
2022/05/20	1.1	219.77	1	219.00	217.00	0.1	29,177	0.00%
2022/05/19	27	215.46	36	218.11	219.00	-9	29,942	-0.03%
2022/05/18	7	224.07	6	224.08	222.50	1	30,060	0.00%
2022/05/17	7	216.43	5	218.50	219.50	2	30,272	0.01%
2022/05/16	10	219.30	7	218.50	214.50	3	30,309	0.01%
2022/05/13	4	213.50	2.2	214.03	215.00	1.9	30,139	0.01%
2022/05/12	5	212.90	5	210.60	208.50	0	30,285	0.00%
2022/05/11	70	213.93	81	212.49	212.00	-11	30,484	-0.04%
2022/05/10	1.1	206.64	1.2	210.92	216.50	-0.1	30,940	0.00%
2022/05/09	9	211.72	13	209.93	211.00	-4	30,922	-0.01%
2022/05/06	38	208.93	13	209.62	208.00	25	30,785	0.08%
2022/05/05	3	222.83	5	220.92	218.00	-2	30,673	-0.01%
2022/05/04	4	218.75	2	219.50	217.50	2	30,545	0.01%
2022/05/03	10	213.80	3	214.00	213.50	7	30,705	0.02%
2022/04/29	7	211.21	57	212.85	213.00	-50	31,125	-0.16%
2022/04/28	92.1	209.27	86	206.14	205.50	6.1	30,759	0.02%
2022/04/27	11	200.34	9.1	206.17	216.50	1.9	30,313	0.01%
2022/04/26	102.1	200.50	53	199.53	199.50	49.1	29,572	0.17%	大買/
2022/04/25	10	201.30	1	203.50	202.00	9	29,559	0.03%
2022/04/22	41.1	211.33	33	210.15	210.00	8	29,503	0.03%
2022/04/21	1	216.00	5	220.00	220.00	-4	29,467	-0.01%
2022/04/20	0	0.00	8.1	217.38	220.00	-8.1	29,621	-0.03%
2022/04/19	2	211.00	4.1	211.12	210.50	-2.1	29,648	-0.01%
2022/04/18	2	203.32	5.2	204.24	206.50	-3.1	29,942	-0.01%
2022/04/15	6.2	208.49	1	208.50	205.00	5.2	30,175	0.02%
2022/04/14	2	218.25	2.3	219.06	217.50	-0.3	30,373	0.00%
2022/04/13	3	214.17	2	215.25	216.50	1	30,535	0.00%
2022/04/12	1.1	217.50	1.1	217.98	215.00	0	30,631	0.00%
2022/04/11	10.3	217.35	3	215.17	213.50	7.3	30,835	0.02%
2022/04/08	1	230.00	13	228.92	231.00	-12	30,643	-0.04%
2022/04/07	15	232.33	8	231.50	227.00	7	30,609	0.02%
2022/04/06	15.1	232.66	8.2	233.05	230.50	6.9	30,340	0.02%
2022/04/01	6.1	243.24	3	244.00	243.50	3.1	30,397	0.01%
2022/03/31	6	247.00	11.1	247.52	249.00	-5.1	30,462	-0.02%
2022/03/30	3.2	250.04	11.2	249.95	248.50	-8	31,026	-0.03%
2022/03/29	66	245.45	65	243.62	244.00	1	30,997	0.00%
2022/03/28	5	240.10	6	241.25	241.00	-1	30,908	0.00%
2022/03/25	2.2	241.82	9.1	242.39	246.00	-6.9	30,920	-0.02%
2022/03/24	3	239.33	4	239.13	238.50	-1	31,276	0.00%
2022/03/23	17.1	238.65	22	237.48	239.00	-5	31,287	-0.02%
2022/03/22	12	227.92	18	228.81	232.00	-6	31,155	-0.02%
2022/03/21	4	226.88	57	224.44	226.00	-53	31,103	-0.17%
2022/03/18	9	218.89	6	219.67	219.50	3	31,121	0.01%
2022/03/17	63	223.98	25	223.58	225.50	38	31,208	0.12%
2022/03/16	8	214.87	16	221.06	212.50	-8	31,179	-0.03%
2022/03/15	9.3	219.57	49	218.89	217.50	-39.7	31,113	-0.13%
2022/03/14	129	232.50	112	225.02	225.00	17	31,009	0.05%	大買/大賣/
2022/03/11	56	236.91	52	235.50	235.50	4	30,728	0.01%
2022/03/10	6	238.17	25.4	239.11	241.00	-19.4	30,780	-0.06%
2022/03/09	70	220.99	55	224.57	227.00	15	30,999	0.05%
2022/03/08	4.1	218.54	6	221.58	216.00	-1.9	30,961	-0.01%
2022/03/07	20.4	227.29	6.4	226.02	222.00	14	31,407	0.04%
2022/03/04	63.1	248.05	74	245.53	245.00	-10.9	31,477	-0.03%
2022/03/03	12.2	250.11	5	248.50	246.00	7.2	31,984	0.02%
2022/03/02	31	246.76	22	245.55	250.00	9	32,633	0.03%
2022/03/01	12.1	252.75	35	248.81	246.50	-23	32,721	-0.07%
2022/02/25	63.1	256.41	62.2	256.08	254.00	0.9	32,163	0.00%
2022/02/24	69.2	245.47	30.1	247.25	243.00	39.1	31,324	0.12%
2022/02/23	21.1	236.50	9	238.83	240.50	12.1	30,098	0.04%
2022/02/21	17.5	238.78	9	238.83	237.50	8.5	29,981	0.03%
2022/02/18	19	242.79	20.1	242.38	242.00	-1.1	29,739	0.00%
2022/02/17	10.1	234.33	15.3	235.33	234.50	-5.2	29,288	-0.02%
2022/02/16	6.2	232.13	15.3	233.94	233.50	-9.1	29,726	-0.03%
2022/02/15	47.1	222.58	8	225.25	222.50	39.1	29,955	0.13%
2022/02/14	2	216.75	4	216.75	217.50	-2	30,312	-0.01%
2022/02/11	4	220.88	8	221.81	222.00	-4	30,787	-0.01%
2022/02/10	14	218.75	5	220.10	217.50	9	31,135	0.03%
2022/02/09	7.1	217.07	16	216.25	221.50	-8.9	31,084	-0.03%
2022/02/08	11	206.27	6	205.67	205.50	5	31,235	0.02%
2022/02/07	2	200.50	2	202.00	203.00	0	31,609	0.00%
2022/01/26	4.1	201.25	6	201.42	200.00	-2	32,474	-0.01%
2022/01/25	2	201.25	3	201.83	200.50	-1	33,702	0.00%
2022/01/24	24.1	203.60	28.1	201.12	207.00	-4	34,432	-0.01%
2022/01/21	33.1	208.37	20	206.73	201.00	13.1	35,464	0.04%
2022/01/20	2	215.00	3	219.00	222.00	-1	36,943	0.00%
2022/01/19	84.1	214.60	2.3	215.56	215.50	81.9	37,518	0.22%
2022/01/18	7	223.93	47	223.00	222.00	-40	38,503	-0.10%
2022/01/17	412	222.58	16	222.69	221.50	396	39,119	1.01%	大買/鉅額交易
2022/01/14	2.3	215.39	3	217.67	220.00	-0.8	39,465	0.00%
2022/01/13	7	216.64	10	217.25	218.00	-3	39,962	-0.01%
2022/01/12	16.2	213.83	9	216.28	216.00	7.2	41,611	0.02%
2022/01/11	3	209.50	9.2	209.05	208.50	-6.2	42,418	-0.01%
2022/01/10	38	210.50	53	210.14	209.50	-15	42,602	-0.04%
2022/01/07	7.1	217.41	90	214.06	217.50	-82.9	42,644	-0.19%
2022/01/06	14.2	223.02	11	223.00	221.00	3.2	42,499	0.01%
2022/01/05	5.8	232.63	20	231.10	230.00	-14.2	42,443	-0.03%
2022/01/04	63	236.56	1	237.00	237.00	62	42,333	0.15%
2022/01/03	6.2	234.65	36	237.58	231.00	-29.8	42,224	-0.07%
2021/12/30	8	232.19	5.1	231.71	231.00	2.9	42,145	0.01%
2021/12/29	10	234.45	5	235.10	233.00	5	42,103	0.01%
2021/12/28	4	238.38	8	238.63	239.00	-4	42,363	-0.01%
2021/12/27	26.1	240.74	17	237.65	236.00	9.1	42,571	0.02%
2021/12/24	11	239.18	54.1	238.10	239.00	-43	42,333	-0.10%
2021/12/23	11.1	236.11	91.1	237.78	240.00	-80	42,380	-0.19%
2021/12/22	127	226.93	11	226.41	227.50	116	41,890	0.28%	大買/鉅額交易
2021/12/21	2	219.00	2	221.50	222.50	0	41,888	0.00%
2021/12/20	5.7	220.26	5	221.60	218.00	0.7	42,008	0.00%
2021/12/17	16.3	222.52	71.4	221.50	222.00	-55.1	41,913	-0.13%
2021/12/16	2.4	222.98	9	223.83	225.00	-6.7	41,271	-0.02%
2021/12/15	2	217.50	1.3	219.94	221.50	0.8	41,202	0.00%
2021/12/14	7.1	217.71	1	216.00	216.00	6.1	41,149	0.01%
2021/12/13	58	225.52	45	222.47	220.50	13	41,250	0.03%
2021/12/10	4	217.75	9	222.78	224.50	-5	41,011	-0.01%
2021/12/09	12.6	222.18	36	222.86	218.00	-23.4	40,704	-0.06%
2021/12/08	2	222.00	32.1	221.81	221.00	-30.1	40,307	-0.07%
2021/12/07	17	220.88	11.1	220.04	216.50	5.9	40,093	0.01%
2021/12/06	1	218.50	13.1	217.86	219.00	-12.1	39,898	-0.03%
2021/12/03	20	216.00	22.2	216.05	217.50	-2.2	40,230	-0.01%
2021/12/02	26.3	219.66	252.6	216.56	213.00	-226.4	40,435	-0.56%	大賣/鉅額交易
2021/12/01	16	224.06	14	223.04	223.50	2	40,183	0.00%
2021/11/30	256	220.90	25.5	223.81	228.00	230.6	40,365	0.57%	大買/鉅額交易
2021/11/29	63.1	207.82	35.2	211.80	213.00	28	39,603	0.07%
2021/11/26	89.2	207.31	297	206.05	207.50	-207.8	39,141	-0.53%	大賣/鉅額交易
2021/11/25	13	209.15	41.2	206.38	210.50	-28.2	38,392	-0.07%
2021/11/24	88.9	198.85	17.3	201.07	198.50	71.6	37,769	0.19%
2021/11/23	3.3	194.97	12	196.58	197.00	-8.7	37,719	-0.02%
2021/11/22	5	191.90	18	195.17	196.00	-13	37,712	-0.03%
2021/11/19	5	195.20	14.1	195.22	195.50	-9.1	37,944	-0.02%
2021/11/18	23.1	192.28	214.3	191.34	192.50	-191.2	37,931	-0.50%	大賣/鉅額交易
2021/11/17	7	195.14	7	197.14	198.00	0	37,752	0.00%
2021/11/16	12	194.75	12.7	195.27	195.00	-0.7	37,770	0.00%
2021/11/15	355.1	204.60	386.2	198.38	196.00	-31.1	37,550	-0.08%	大買/大賣/
2021/11/12	20	199.95	29	201.72	202.00	-9	37,218	-0.02%
2021/11/11	23.4	196.64	19.1	199.98	195.00	4.3	36,710	0.01%
2021/11/10	15	196.90	156.1	191.64	199.50	-141.1	36,293	-0.39%	大賣/鉅額交易
2021/11/09	23	195.17	23	195.37	192.50	0	36,056	0.00%
2021/11/08	18.1	190.16	266	188.81	190.00	-248	35,453	-0.70%	大賣/鉅額交易
2021/11/05	26	188.12	136	192.02	195.00	-110	35,339	-0.31%	大賣/鉅額交易
2021/11/04	527	192.57	71	192.27	190.00	456	34,840	1.31%	大買/鉅額交易
2021/11/03	30	185.92	512	184.99	187.50	-482	34,226	-1.41%	大賣/鉅額交易
2021/11/02	276.5	195.03	32.1	195.12	196.00	244.4	33,303	0.73%	大買/鉅額交易
2021/11/01	42.1	194.05	119	189.75	189.00	-76.9	32,188	-0.24%	大賣/
2021/10/29	118	185.72	81	184.30	190.00	37	31,402	0.12%	大買/
2021/10/28	797	177.52	156	177.03	178.50	641	30,448	2.11%	大買/大賣/鉅額交易
2021/10/27	2	171.00	40.3	170.25	171.50	-38.3	28,531	-0.13%
2021/10/26	25	156.38	500	158.79	156.00	-475	28,742	-1.65%	大賣/鉅額交易
2021/10/25	155	148.99	24	149.35	150.50	131	29,124	0.45%	大買/鉅額交易
2021/10/22	15	145.23	5	143.90	143.50	10	29,002	0.03%
2021/10/21	21	144.31	168	142.18	142.00	-147	28,860	-0.51%	大賣/鉅額交易
2021/10/20	353.7	147.33	101	145.37	145.50	252.7	28,646	0.88%	大買/大賣/鉅額交易
2021/10/19	118	141.04	24.1	139.49	141.50	93.9	27,469	0.34%	大買/
2021/10/18	3	129.17	5	128.60	129.00	-2	27,003	-0.01%
2021/10/15	4	120.75	26.2	126.62	126.00	-22.2	27,093	-0.08%
2021/10/14	2	116.50	1	117.50	117.00	1	26,922	0.00%
2021/10/13	22.2	118.26	8	117.88	116.00	14.2	26,806	0.05%
2021/10/12	5	125.10	6	125.92	124.00	-1	26,618	0.00%
2021/10/08	2	129.50	3	129.50	130.00	-1	26,985	0.00%
2021/10/07	1	124.00	2	127.75	126.50	-1	27,350	0.00%
2021/10/06	3	124.83	2	122.00	121.50	1	27,579	0.00%
2021/10/05	15	123.10	15	124.53	125.50	0	28,182	0.00%
2021/10/04	1	123.01	2	125.25	122.50	-1	28,552	0.00%
2021/10/01	12	127.54	2	127.50	127.50	10	29,957	0.03%
2021/09/30	25	131.28	26	132.27	132.00	-1	30,758	0.00%
2021/09/29	8	130.38	1	133.00	131.00	7	30,847	0.02%
2021/09/28	4	133.25	4	133.38	137.00	0	31,223	0.00%
2021/09/27	16.2	138.56	4	139.38	138.00	12.2	31,120	0.04%
2021/09/24	3	143.33	7	143.21	143.00	-4	31,299	-0.01%
2021/09/23	4	144.50	8	143.88	142.00	-4	31,283	-0.01%
2021/09/22	9	142.06	2	142.75	141.00	7	31,298	0.02%
2021/09/17	0	0.00	4	145.50	147.50	-4	31,413	-0.01%
2021/09/16	6	146.42	13	145.27	145.50	-7	31,702	-0.02%
2021/09/15	9	142.83	2.1	141.55	141.50	6.9	32,148	0.02%
2021/09/14	5	143.90	0	0.00	142.50	5	32,906	0.02%
2021/09/13	1	146.00	2	144.25	144.50	-1	34,201	0.00%
2021/09/10	3	143.67	4	144.88	145.50	-1	34,822	0.00%
2021/09/09	6	144.08	6.3	142.84	144.00	-0.3	35,693	0.00%
2021/09/08	8.4	141.14	6	141.92	143.00	2.4	36,309	0.01%
2021/09/07	13	148.19	14	149.79	148.50	-1	36,278	0.00%
2021/09/06	7	154.79	8	154.81	154.50	-1	36,028	0.00%
2021/09/03	49	149.69	29	152.47	155.00	20	36,071	0.06%
2021/09/02	4	148.63	3	149.50	147.50	1	36,138	0.00%
2021/09/01	6	149.00	6	149.50	148.50	0	36,936	0.00%
2021/08/31	1	147.50	3.5	147.14	147.50	-2.5	38,702	-0.01%
2021/08/30	7.2	147.57	12.1	147.45	148.00	-4.9	40,199	-0.01%
2021/08/27	372.3	141.55	24.2	144.22	144.50	348.2	40,642	0.86%	大買/鉅額交易
2021/08/26	8.1	139.96	1	139.50	139.50	7.1	41,119	0.02%
2021/08/25	4.1	143.37	8.3	142.82	142.50	-4.2	41,272	-0.01%
2021/08/24	5	139.30	4.4	139.39	136.50	0.6	41,305	0.00%
2021/08/23	2.4	138.16	3	138.50	138.00	-0.6	41,850	0.00%
2021/08/20	2	133.00	3	133.83	134.00	-1	41,914	0.00%
2021/08/19	6	132.00	7	131.00	131.00	-1	41,943	0.00%
2021/08/18	3	129.83	4	130.63	138.00	-1	41,982	0.00%
2021/08/17	3	133.00	4.2	131.91	128.50	-1.1	42,183	0.00%
2021/08/16	1	135.50	12	135.63	136.50	-11	42,389	-0.03%
2021/08/13	135.1	135.13	2	135.00	135.00	133.1	42,727	0.31%	大買/鉅額交易
2021/08/12	0	0.00	2	141.00	142.00	-2	42,740	0.00%
2021/08/11	4	137.50	3	138.83	138.50	1	42,965	0.00%
2021/08/10	17	141.29	27	141.93	141.00	-10	43,419	-0.02%
2021/08/09	7	146.21	10	145.75	145.00	-3	43,941	-0.01%
2021/08/06	7	145.79	3	145.67	146.00	4	44,561	0.01%
2021/08/05	12	149.58	20	150.65	148.50	-8	44,987	-0.02%
2021/08/04	7.2	147.72	4	147.13	147.00	3.2	45,362	0.01%
2021/08/03	20	146.63	18	148.25	150.00	2	45,466	0.00%
2021/08/02	6	147.08	7	146.21	145.50	-1	45,164	0.00%
2021/07/30	59	148.57	8	145.38	146.00	51	45,517	0.11%
2021/07/29	22	148.39	88.3	147.99	151.50	-66.3	45,311	-0.15%
2021/07/28	20.1	132.58	7	133.36	138.00	13.1	44,177	0.03%
2021/07/27	18.1	140.58	7	141.79	142.00	11.1	44,252	0.02%
2021/07/26	2	142.75	32	145.42	146.00	-30	44,447	-0.07%
2021/07/23	21	142.33	3	145.83	139.50	18	45,863	0.04%
2021/07/22	5	147.00	19	143.92	146.50	-14	45,892	-0.03%
2021/07/21	18	139.75	16	143.50	137.50	2	45,871	0.00%
2021/07/20	4	142.13	10	143.30	141.50	-6	46,677	-0.01%
2021/07/19	6	142.67	3	143.00	142.00	3	46,741	0.01%
2021/07/16	3.1	144.13	3	142.33	143.50	0.1	46,909	0.00%
2021/07/15	10	143.95	10	143.65	143.50	0	46,916	0.00%
2021/07/14	8	140.56	28	141.68	143.00	-20	46,657	-0.04%
2021/07/13	28	140.54	34	137.87	136.00	-6	46,685	-0.01%
2021/07/12	150	145.89	326	143.66	140.50	-176	46,350	-0.38%	大買/大賣/鉅額交易
2021/07/09	283	141.58	71	141.30	142.50	212	45,699	0.46%	大買/鉅額交易
2021/07/08	62	142.11	42	145.03	141.00	20	45,170	0.04%
2021/07/07	11	137.77	25.1	137.34	137.00	-14.1	43,617	-0.03%
2021/07/06	30	134.72	23.2	133.67	132.50	6.8	42,823	0.02%
2021/07/05	21.2	132.40	20.1	132.90	132.00	1.1	42,622	0.00%
2021/07/02	3	127.00	15.1	126.06	126.50	-12.1	42,212	-0.03%
2021/07/01	8.5	124.03	11	122.68	123.50	-2.6	42,277	-0.01%
2021/06/30	1	128.50	0	0.00	129.00	1	42,027	0.00%
2021/06/29	2	128.00	3	128.67	127.50	-1	42,316	0.00%
2021/06/28	11	127.91	11	128.00	129.00	0	42,459	0.00%
2021/06/25	9.1	128.12	3	129.50	127.50	6.1	43,049	0.01%
2021/06/24	26.1	132.73	22	130.98	131.00	4.1	42,902	0.01%
2021/06/23	32.1	135.87	20	132.73	132.00	12.1	42,736	0.03%
2021/06/22	17	137.88	50.1	135.99	134.50	-33.1	42,414	-0.08%
2021/06/21	23.1	131.90	36.1	130.39	131.00	-13	41,300	-0.03%
2021/06/18	34	135.04	34	134.26	130.00	0	40,949	0.00%
2021/06/17	12	131.54	19.1	132.36	134.00	-7.1	40,204	-0.02%
2021/06/16	65	130.57	16.5	129.55	126.00	48.5	39,790	0.12%
2021/06/15	44	126.07	94	126.55	127.00	-50	39,540	-0.13%
2021/06/11	34	127.35	5	125.90	124.50	29	39,293	0.07%
2021/06/10	27	126.50	8	127.63	129.00	19	38,866	0.05%
2021/06/09	31	128.63	29	128.86	127.00	2	38,364	0.01%
2021/06/08	74	128.97	99.7	128.93	125.50	-25.7	37,625	-0.07%
2021/06/07	53.7	122.75	40.1	125.37	127.50	13.6	35,915	0.04%
2021/06/04	13.5	118.41	5	117.70	117.50	8.5	34,528	0.02%
2021/06/03	13	114.92	39.2	117.28	121.50	-26.2	34,260	-0.08%
2021/06/02	14	112.93	15.1	113.61	110.50	-1.1	33,571	0.00%
2021/06/01	44.1	112.82	13	113.62	113.00	31.1	33,590	0.09%
2021/05/31	3	109.67	9.1	111.43	112.50	-6.1	33,698	-0.02%
2021/05/28	4	103.25	16.1	105.71	104.50	-12.1	33,554	-0.04%
2021/05/27	5	101.00	5	101.20	101.00	0	33,888	0.00%
2021/05/26	12	105.17	24	105.40	103.00	-12	34,331	-0.03%
2021/05/25	32.6	107.08	8	106.56	105.50	24.5	35,061	0.07%
2021/05/24	6	100.42	18	102.31	103.50	-12	36,108	-0.03%
2021/05/21	3	98.13	7.1	98.82	100.50	-4.1	37,302	-0.01%
2021/05/20	5.1	94.95	0	0.00	94.60	5.1	37,401	0.01%
2021/05/19	13	98.68	13	98.81	98.10	0	37,295	0.00%
2021/05/18	18	98.52	22.3	98.74	99.70	-4.3	37,232	-0.01%
2021/05/17	23.2	95.44	45.1	92.99	93.10	-21.9	37,215	-0.06%
2021/05/14	20.1	98.17	6.2	98.86	95.00	13.9	37,677	0.04%
2021/05/13	14	91.54	14	92.67	94.60	0	38,375	0.00%
2021/05/12	25	92.16	11	91.84	91.20	14	38,151	0.04%
2021/05/11	10.2	98.20	30	97.03	96.40	-19.9	37,916	-0.05%
2021/05/10	14.5	102.07	9	101.94	101.50	5.5	37,896	0.01%
2021/05/07	19	107.00	20	107.48	106.50	-1	37,982	0.00%
2021/05/06	23	106.48	24	104.15	106.50	-1	37,971	0.00%
2021/05/05	16.1	101.22	0	0.00	99.00	16.1	37,700	0.04%
2021/05/04	10	101.95	22.1	103.59	104.50	-12.1	37,873	-0.03%
2021/05/03	8	111.13	7	111.50	109.50	1	37,914	0.00%
2021/04/29	45.2	115.80	51	117.35	115.00	-5.8	38,351	-0.02%
2021/04/28	1	108.50	22.1	112.09	112.50	-21.1	36,899	-0.06%
2021/04/27	6	102.33	18	102.33	102.50	-12	36,684	-0.03%
2021/04/26	28	97.68	59.6	98.30	99.80	-31.6	36,282	-0.09%
2021/04/23	2	92.25	12.3	93.49	94.20	-10.3	35,756	-0.03%
2021/04/22	12	92.88	18.1	94.01	90.80	-6.1	36,308	-0.02%
2021/04/21	16	93.48	0	0.00	92.60	16	36,378	0.04%
2021/04/20	6	93.32	2.1	93.70	93.30	3.9	37,309	0.01%
2021/04/19	1	92.80	4.3	92.88	93.20	-3.3	38,595	-0.01%
2021/04/16	2	89.10	16	90.30	90.10	-14	38,726	-0.04%
2021/04/15	1.2	88.10	5.3	87.25	87.90	-4.1	39,070	-0.01%
2021/04/14	13.4	86.96	7.2	85.27	87.50	6.2	39,642	0.02%
2021/04/13	9.6	88.94	0	0.00	88.00	9.6	41,201	0.02%
2021/04/12	14.4	89.84	8	90.61	89.60	6.4	42,270	0.02%
2021/04/09	2	91.50	0	0.00	91.70	2	43,353	0.00%
2021/04/08	2.5	91.36	5.2	92.09	92.90	-2.7	43,479	-0.01%
2021/04/07	8.2	92.01	2	92.60	91.40	6.2	43,664	0.01%
2021/04/06	8	93.58	6	92.91	93.10	2	43,839	0.00%
2021/04/01	6	92.15	10	91.58	91.60	-4	43,770	-0.01%
2021/03/31	9.3	91.90	5	91.76	91.50	4.3	43,520	0.01%
2021/03/30	8	92.41	27.1	92.39	91.20	-19.1	43,491	-0.04%
2021/03/29	1	89.80	35.1	89.81	89.80	-34.1	43,283	-0.08%
2021/03/26	5	89.08	10.2	89.52	89.90	-5.2	43,297	-0.01%
2021/03/25	77.3	86.41	31	86.03	85.90	46.3	43,389	0.11%
2021/03/24	3	88.90	4	88.93	87.90	-1	43,405	0.00%
2021/03/23	2.1	88.01	54	89.22	88.00	-52	44,490	-0.12%
2021/03/22	53.1	87.92	75	87.67	87.70	-21.9	45,900	-0.05%
2021/03/19	13.2	89.83	3	90.33	89.00	10.2	46,716	0.02%
2021/03/18	4.2	93.12	8	92.75	92.10	-3.8	46,643	-0.01%
2021/03/17	3	91.03	2	91.40	90.90	1	47,115	0.00%
2021/03/16	1	90.80	4.1	91.62	90.70	-3.1	47,263	-0.01%
2021/03/15	1.3	90.39	32	90.41	90.60	-30.7	47,636	-0.06%
2021/03/12	7	91.76	8	91.65	91.50	-1	47,867	0.00%
2021/03/11	2	91.26	6	90.67	92.90	-4	47,966	-0.01%
2021/03/10	7.2	88.76	7	88.56	88.70	0.2	48,491	0.00%
2021/03/09	22	87.18	103	86.99	86.60	-81	48,790	-0.17%	大賣/
2021/03/08	3.3	91.73	1	91.50	90.20	2.3	48,940	0.00%
2021/03/05	8	91.16	5	91.68	91.20	3	50,104	0.01%
2021/03/04	6.1	91.99	133	92.52	92.70	-126.9	52,442	-0.24%	大賣/鉅額交易
2021/03/03	17.2	91.47	4.3	91.48	91.80	12.9	53,757	0.02%
2021/03/02	17.7	96.67	10	95.53	94.30	7.7	55,577	0.01%
2021/02/26	9	97.19	15	96.69	97.50	-6	56,057	-0.01%
2021/02/25	39	98.31	20	100.06	95.60	19	56,942	0.03%
2021/02/24	206	101.78	89	99.01	97.00	117	57,015	0.21%	大買/鉅額交易
2021/02/23	22.1	99.10	56.7	99.20	99.60	-34.6	55,581	-0.06%
2021/02/22	138	95.26	11	94.68	95.40	127	54,311	0.23%	大買/鉅額交易
2021/02/19	2	91.50	7	92.03	91.60	-5	53,977	-0.01%
2021/02/18	2	90.90	12	90.62	91.60	-10	54,251	-0.02%
2021/02/17	9.1	91.26	10	91.29	91.60	-1	54,421	0.00%
2021/02/05	102	84.39	62	87.39	89.70	40	54,179	0.07%	大買/
2021/02/04	64.2	84.04	30	84.44	84.10	34.2	53,694	0.06%
2021/02/03	17.2	87.34	5	87.40	86.30	12.2	53,575	0.02%
2021/02/02	9	88.01	10	87.21	88.70	-1	54,535	0.00%
2021/02/01	16	85.25	14	85.66	85.80	2	54,538	0.00%
2021/01/29	7.3	87.93	9	88.17	86.50	-1.7	55,129	0.00%
2021/01/28	15	88.65	4	89.80	88.10	11	55,493	0.02%
2021/01/27	15	92.98	10	92.69	92.60	5	55,971	0.01%
2021/01/26	24	96.75	22	96.39	94.00	2	56,395	0.00%
2021/01/25	69.2	97.97	34	99.02	95.70	35.2	57,058	0.06%
2021/01/22	20	99.91	35.1	99.21	101.00	-15.1	57,884	-0.03%
2021/01/21	18	95.26	30.1	94.66	95.60	-12.1	59,732	-0.02%
2021/01/20	17.1	94.11	7	95.11	92.40	10.1	61,407	0.02%
2021/01/19	1	97.10	7	96.46	96.40	-6	61,789	-0.01%
2021/01/18	21.2	95.73	4	97.08	95.00	17.2	61,976	0.03%
2021/01/15	1	98.00	20	99.26	100.00	-19	61,555	-0.03%
2021/01/14	12	97.88	9.2	97.04	96.70	2.8	61,284	0.00%
2021/01/13	95	99.49	74	99.41	97.60	21	61,781	0.03%
2021/01/12	20	97.55	29	97.47	99.40	-9	61,431	-0.01%
2021/01/11	1	95.00	31	93.20	94.90	-30	60,811	-0.05%
2021/01/08	21	90.30	18	90.25	90.20	3	61,011	0.00%
2021/01/07	9	92.84	13	92.72	92.10	-4	61,312	-0.01%
2021/01/06	40	94.47	32	95.51	91.10	8	61,376	0.01%
2021/01/05	29	90.96	39.5	91.90	94.30	-10.5	60,159	-0.02%
2021/01/04	23	91.19	34.5	91.43	90.50	-11.5	60,302	-0.02%
2020/12/31	6	87.40	1	88.50	87.40	5	60,960	0.01%
2020/12/30	5	86.98	9	87.13	86.90	-4	61,035	-0.01%
2020/12/29	4	85.48	17	86.66	85.70	-13	61,404	-0.02%
2020/12/28	0.1	84.20	3	85.00	85.30	-2.9	61,824	0.00%
2020/12/25	11	83.97	10	84.50	84.00	1	62,192	0.00%
2020/12/24	15	85.31	3.2	85.02	84.50	11.8	63,048	0.02%
2020/12/23	8	84.83	32	85.77	86.20	-24	63,601	-0.04%
2020/12/22	1	82.80	4	84.10	82.10	-3	63,628	0.00%
2020/12/21	24	84.12	12	83.13	84.40	12	63,914	0.02%
2020/12/18	15	86.03	12	86.18	85.60	3	63,587	0.00%
2020/12/17	32	86.88	31	88.38	86.00	1	63,837	0.00%
2020/12/16	31	87.68	41	87.67	86.70	-10	63,035	-0.02%
2020/12/15	13	84.55	30	85.27	85.80	-17	61,831	-0.03%
2020/12/14	13	83.24	14	83.22	83.80	-1	61,512	0.00%
2020/12/11	15	82.71	11	83.44	81.60	4	61,773	0.01%
2020/12/10	3	82.23	2	82.30	82.20	1	62,338	0.00%
2020/12/09	23.4	83.87	3.4	83.17	83.20	20	62,771	0.03%
2020/12/08	5.8	83.85	12	83.92	84.50	-6.2	62,827	-0.01%
2020/12/07	10	81.82	33	82.05	82.00	-23	62,863	-0.04%
2020/12/04	21.5	81.84	19	81.71	81.30	2.5	62,840	0.00%
2020/12/03	16	84.08	9	84.19	83.70	7	62,580	0.01%
2020/12/02	26	86.13	23	85.88	85.20	3	63,063	0.00%
2020/12/01	115	86.07	93	85.44	84.70	22	63,151	0.03%	大買/
2020/11/30	103.3	91.82	98	92.17	89.90	5.3	62,581	0.01%	大買/
2020/11/27	90	89.86	88	89.85	90.40	2	60,742	0.00%
2020/11/26	63	89.09	51	88.00	89.60	12	60,438	0.02%
2020/11/25	12	83.13	17.1	83.43	83.10	-5.1	58,650	-0.01%
2020/11/24	26	82.71	39	82.29	82.00	-13	58,605	-0.02%
2020/11/23	50	78.18	54	78.09	78.70	-4	57,910	-0.01%
2020/11/20	0	0.00	11	75.31	75.70	-11	57,502	-0.02%
2020/11/19	8	75.50	39	75.40	74.90	-31	58,172	-0.05%
2020/11/18	4	74.63	12	75.48	75.50	-8	59,352	-0.01%
2020/11/17	15	75.31	8	75.35	74.60	7	61,134	0.01%
2020/11/16	18	74.43	20	74.64	74.60	-2	62,521	0.00%
2020/11/13	11	72.45	14	73.13	74.10	-3	63,706	0.00%
2020/11/12	54	73.79	39	74.34	72.60	15	64,521	0.02%
2020/11/11	28	73.52	26	73.95	74.30	2	65,185	0.00%
2020/11/10	44	71.68	60	71.94	71.50	-16	66,517	-0.02%
2020/11/09	13	69.68	7	69.84	69.50	6	69,019	0.01%
2020/11/06	12	69.70	26	70.77	68.80	-14	71,463	-0.02%
2020/11/05	16	69.18	12.1	68.98	68.80	3.9	72,740	0.01%
2020/11/04	15	67.77	41	67.82	68.80	-26	72,944	-0.04%
2020/11/03	27.1	66.42	5	66.88	66.30	22.1	72,802	0.03%
2020/11/02	10	65.65	6	66.28	65.20	4	73,546	0.01%
2020/10/30	35.1	68.36	16	69.13	68.20	19.1	74,091	0.03%
2020/10/29	116	68.56	42.3	68.55	67.90	73.7	73,573	0.10%	大買/
2020/10/28	49.5	76.70	16	75.96	74.90	33.5	71,088	0.05%
2020/10/27	15	82.77	6	82.37	81.60	9	70,088	0.01%
2020/10/26	6	85.22	4	85.38	85.40	2	70,887	0.00%
2020/10/23	5	86.06	2	85.10	85.10	3	71,376	0.00%
2020/10/22	14	85.71	25	86.10	87.30	-11	72,429	-0.02%
2020/10/21	78	86.87	59	86.66	86.40	19	72,400	0.03%
2020/10/20	11	85.65	16	86.60	88.00	-5	71,906	-0.01%
2020/10/19	9	86.52	26.5	86.34	85.50	-17.5	71,528	-0.02%
2020/10/16	7	86.13	7	85.57	83.70	0	71,336	0.00%
2020/10/15	27	86.14	26	87.36	85.50	1	71,712	0.00%
2020/10/14	12	85.78	20	86.17	85.60	-8	71,470	-0.01%
2020/10/13	4	84.38	6	84.47	85.50	-2	71,194	0.00%
2020/10/12	17.5	85.46	28.3	85.62	85.20	-10.8	70,769	-0.02%
2020/10/08	36	83.36	66	83.24	84.80	-30	69,865	-0.04%
2020/10/07	7	78.71	10	78.93	79.00	-3	68,398	0.00%
2020/10/06	15	78.31	19	77.79	77.70	-4	68,258	-0.01%
2020/10/05	9	76.58	11	76.86	78.20	-2	67,908	0.00%
2020/09/30	30	73.64	30	73.70	74.40	0	67,513	0.00%
2020/09/29	14	77.01	9	76.86	74.10	5	67,447	0.01%
2020/09/28	21	76.88	21	75.94	77.50	0	67,495	0.00%
2020/09/25	8	71.51	11	71.85	72.50	-3	68,043	0.00%
2020/09/24	13	75.74	17	75.04	73.80	-4	68,601	-0.01%
2020/09/23	5	77.76	3	78.07	77.30	2	68,536	0.00%
2020/09/22	29	78.68	20	77.28	77.40	9	69,533	0.01%
2020/09/21	11	78.02	19	78.72	78.90	-8	70,822	-0.01%
2020/09/18	12	78.83	14	78.81	78.20	-2	70,780	0.00%
2020/09/17	14	78.79	15	79.49	80.20	-1	71,756	0.00%
2020/09/16	20	77.91	28	77.97	77.90	-8	71,586	-0.01%
2020/09/15	45.1	77.59	44	77.54	76.30	1.1	71,361	0.00%
2020/09/14	11	75.04	29	74.20	76.00	-18	70,461	-0.03%
2020/09/11	11	72.55	14	73.03	72.30	-3	70,578	0.00%
2020/09/10	13	72.85	8	72.98	72.90	5	70,539	0.01%
2020/09/09	6	72.05	13	73.20	73.90	-7	70,631	-0.01%
2020/09/08	22	73.30	49	73.60	73.20	-27	70,710	-0.04%
2020/09/07	90	73.77	60	72.59	72.10	30	70,942	0.04%
2020/09/04	22	76.18	4	76.53	75.70	18	71,624	0.03%
2020/09/03	15	78.84	10	79.17	78.60	5	72,189	0.01%
2020/09/02	12	76.67	9	77.24	76.80	3	71,634	0.00%
2020/09/01	27	75.15	48	75.04	77.40	-21	71,278	-0.03%
2020/08/31	47	74.61	59	75.22	73.60	-12	70,230	-0.02%
2020/08/28	28	75.60	27	76.14	74.50	1	70,159	0.00%
2020/08/27	40	78.79	15	79.18	77.30	25	69,615	0.04%
2020/08/26	32	79.37	30	79.56	79.60	2	70,441	0.00%
2020/08/25	26	79.58	31	80.07	78.70	-5	71,019	-0.01%
2020/08/24	45	77.83	57	78.38	79.20	-12	70,251	-0.02%
2020/08/21	100	81.68	111	81.47	80.60	-11	69,177	-0.02%	大賣/
2020/08/20	117.3	82.41	89	80.52	79.70	28.3	67,258	0.04%	大買/
2020/08/19	41	87.23	63	87.63	88.50	-22	65,728	-0.03%
2020/08/18	30	84.33	35	84.72	84.10	-5	64,433	-0.01%
2020/08/17	45	84.57	30	83.87	83.00	15	63,683	0.02%
2020/08/14	60.4	83.26	58	83.18	85.00	2.4	62,732	0.00%
2020/08/13	215.1	87.63	192.1	84.85	80.60	23	60,857	0.04%	大買/大賣/
2020/08/12	68	86.52	57	86.87	89.00	11	58,690	0.02%
2020/08/11	102	79.36	107	79.31	81.60	-5	56,951	-0.01%	大買/大賣/
2020/08/10	32	77.10	41	76.27	76.00	-9	55,194	-0.02%
2020/08/07	21	75.49	21	75.28	75.50	0	54,697	0.00%
2020/08/06	167	75.24	167	75.47	76.10	0	54,167	0.00%	大買/大賣/
2020/08/05	52	71.43	43	72.47	73.70	9	52,876	0.02%
2020/08/04	20	66.40	17	66.36	67.00	3	51,476	0.01%
2020/08/03	20	63.69	18	63.91	63.40	2	51,017	0.00%
2020/07/31	17	63.49	30	64.31	64.30	-13	51,372	-0.03%
2020/07/30	32	61.50	36	61.35	62.90	-4	50,629	-0.01%
2020/07/29	41	58.27	21	59.17	59.00	20	49,351	0.04%
2020/07/28	30	58.09	63.8	58.52	59.40	-33.8	48,793	-0.07%
2020/07/27	12	56.39	13	56.49	56.50	-1	48,176	0.00%
2020/07/24	20	55.26	8	55.35	54.70	12	49,017	0.02%
2020/07/23	10	56.56	5	56.84	56.30	5	49,234	0.01%
2020/07/22	14	56.98	25	56.27	56.50	-11	49,184	-0.02%
2020/07/21	35	56.28	41	56.40	56.60	-6	48,638	-0.01%
2020/07/20	13	53.09	10	52.44	53.40	3	47,666	0.01%
2020/07/17	9	51.36	3	51.87	50.80	6	47,414	0.01%
2020/07/16	7.1	52.55	3	52.30	52.40	4.1	47,493	0.01%
2020/07/15	35	52.93	37	52.85	51.80	-2	47,550	0.00%
2020/07/14	7	52.86	4	52.20	52.20	3	47,732	0.01%
2020/07/13	7	54.43	54	54.03	53.90	-47	47,803	-0.10%
2020/07/10	18	54.80	12	56.18	54.40	6	48,323	0.01%
2020/07/09	8	56.49	3	56.73	56.50	5	48,738	0.01%
2020/07/08	8	56.40	19	56.95	56.30	-11	49,117	-0.02%
2020/07/07	25	56.02	32	56.16	55.90	-7	48,970	-0.01%
2020/07/06	70	56.76	50	56.67	57.30	20	48,832	0.04%
2020/07/03	12	51.66	28	51.76	53.50	-16	48,232	-0.03%
2020/07/02	14	50.34	37	50.35	50.80	-23	47,947	-0.05%
2020/07/01	230	50.25	157	49.73	49.45	73	47,983	0.15%	大買/大賣/
2020/06/30	52	49.43	100	49.35	50.10	-48	47,110	-0.10%
2020/06/29	3	46.68	2	46.45	46.30	1	46,253	0.00%
2020/06/24	127	47.31	105	47.61	47.00	22	46,104	0.05%	大買/大賣/
2020/06/23	17	46.34	17	46.26	46.10	0	45,327	0.00%
2020/06/22	8	45.75	69	45.90	45.85	-61	45,315	-0.13%
2020/06/19	27	45.74	12	45.91	45.95	15	45,664	0.03%
2020/06/18	74	45.44	28	45.50	45.75	46	45,725	0.10%
2020/06/17	4	44.99	23	45.46	45.00	-19	45,501	-0.04%
2020/06/16	33	45.02	13	45.25	45.00	20	45,354	0.04%
2020/06/15	33	44.53	32	44.79	44.00	1	45,893	0.00%
2020/06/12	21	44.19	21	44.79	44.80	0	45,967	0.00%
2020/06/11	33	45.96	54	46.12	44.65	-21	45,829	-0.05%
2020/06/10	4	45.04	30	44.88	45.20	-26	44,609	-0.06%
2020/06/09	4	43.71	11	43.74	43.30	-7	43,921	-0.02%
2020/06/08	18	44.12	26	44.20	43.85	-8	44,642	-0.02%
2020/06/05	96	45.03	25	45.04	44.80	71	44,671	0.16%
2020/06/04	9	44.38	12	44.40	44.80	-3	44,895	-0.01%
2020/06/03	14	43.61	13	43.43	43.80	1	44,819	0.00%
2020/06/02	114	45.17	113	44.82	43.40	1	44,441	0.00%	大買/大賣/
2020/06/01	21	42.92	41	42.78	44.10	-20	43,713	-0.05%
2020/05/29	2	40.35	2	40.60	40.10	0	42,868	0.00%
2020/05/28	10	41.15	12	41.39	40.40	-2	43,321	0.00%
2020/05/27	2	40.30	1	40.50	39.90	1	43,190	0.00%
2020/05/26	16	40.01	12	40.00	40.00	4	43,422	0.01%
2020/05/25	5	39.36	6	38.89	39.40	-1	43,314	0.00%
2020/05/22	7	39.51	1	39.60	39.15	6	43,210	0.01%
2020/05/21	4	40.28	15	40.45	40.75	-11	42,963	-0.03%
2020/05/20	23	39.49	17	39.67	39.60	6	42,730	0.01%
2020/05/19	57	38.35	45	38.83	39.10	12	42,249	0.03%
2020/05/18	29	40.31	6	39.72	39.55	23	40,794	0.06%
2020/05/15	5	43.06	5	43.22	43.90	0	39,772	0.00%
2020/05/14	2	43.63	7	43.34	42.80	-5	39,458	-0.01%
2020/05/13	8	45.00	4	45.15	44.70	4	39,414	0.01%
2020/05/12	10	45.19	2	45.23	45.00	8	39,518	0.02%
2020/05/11	18	45.29	7	45.83	44.95	11	40,066	0.03%
2020/05/08	7	44.83	15	44.81	44.70	-8	39,944	-0.02%
2020/05/07	35	44.31	57	44.48	44.30	-22	39,895	-0.06%
2020/05/06	0	0.00	3	42.82	43.05	-3	39,295	-0.01%
2020/05/05	12	43.08	6	43.53	42.50	6	39,282	0.02%
2020/05/04	10	42.31	10	42.25	43.00	0	39,354	0.00%
2020/04/30	27	42.77	64	42.86	42.85	-37	39,758	-0.09%
2020/04/29	10	41.90	34	41.58	42.00	-24	39,510	-0.06%
2020/04/28	13	39.17	39	39.28	39.45	-26	38,831	-0.07%
2020/04/27	18	38.46	30	38.39	38.30	-12	38,629	-0.03%
2020/04/24	6	37.63	10	37.50	37.45	-4	38,706	-0.01%
2020/04/23	16	38.00	12	38.21	37.60	4	38,911	0.01%
2020/04/22	5	36.90	2	36.48	37.45	3	39,313	0.01%
2020/04/21	16	37.05	12	37.95	36.65	4	39,455	0.01%
2020/04/20	12	38.07	8	37.90	38.10	4	40,149	0.01%
2020/04/17	43	38.34	32	38.66	38.10	11	40,384	0.03%
2020/04/16	25	38.02	14	38.44	38.10	11	40,082	0.03%
2020/04/15	20	39.05	14	38.81	37.40	6	39,668	0.02%
2020/04/14	23	38.02	56	37.27	38.15	-33	38,970	-0.08%
2020/04/13	55	35.91	53	35.97	35.55	2	38,277	0.01%
2020/04/10	8	34.54	6	34.86	35.00	2	37,686	0.01%
2020/04/09	59	34.48	62	34.80	34.70	-3	37,724	-0.01%
2020/04/08	77	33.71	78	33.86	34.00	-1	37,357	0.00%
2020/04/07	62	33.11	81	33.13	33.15	-19	36,620	-0.05%
2020/04/06	30	31.24	2	31.99	31.35	28	35,705	0.08%
2020/04/01	26	31.76	3	31.93	31.70	23	35,234	0.07%
2020/03/31	30	31.99	55	32.04	32.00	-25	35,038	-0.07%
2020/03/30	64	30.27	67	30.45	30.90	-3	34,207	-0.01%
2020/03/27	14	31.11	13	31.56	30.25	1	34,448	0.00%
2020/03/26	33	31.03	16	31.19	31.00	17	34,488	0.05%
2020/03/25	50	30.93	102	31.09	31.10	-52	34,099	-0.15%	大賣/
2020/03/24	17	28.87	74	28.96	28.60	-57	33,725	-0.17%
2020/03/23	82	27.20	23	27.12	27.05	59	33,364	0.18%
2020/03/20	5	26.65	6	26.82	27.05	-1	33,143	0.00%
2020/03/19	22	25.90	20	25.03	24.60	2	33,038	0.01%
2020/03/18	23	27.50	16	27.73	26.20	7	32,226	0.02%
2020/03/17	6	26.77	18	27.17	26.50	-12	31,953	-0.04%
2020/03/16	6	30.76	17	29.96	28.40	-11	31,401	-0.04%
2020/03/13	19	30.64	13	30.48	31.45	6	31,149	0.02%
2020/03/12	16.6	34.86	5	33.84	33.70	11.6	30,591	0.04%
2020/03/11	12	38.89	9	39.00	37.40	3	29,728	0.01%
2020/03/10	14	38.51	8	38.65	38.95	6	29,350	0.02%
2020/03/09	41	40.06	15	40.34	39.50	26	28,782	0.09%
2020/03/06	1	41.75	32	42.04	41.60	-31	28,629	-0.11%
2020/03/05	30	42.36	24	42.53	41.90	6	29,206	0.02%
2020/03/04	20	41.33	10	41.72	41.40	10	28,573	0.03%
2020/03/03	24.3	41.32	33	41.29	41.45	-8.8	28,765	-0.03%
2020/03/02	19	39.18	4	39.18	39.25	15	28,375	0.05%
2020/02/27	6	40.31	12	40.15	40.00	-6	28,339	-0.02%
2020/02/26	14	41.78	5	41.10	41.25	9	28,229	0.03%
2020/02/25	10	41.80	5	41.86	41.75	5	28,242	0.02%
2020/02/24	11	41.99	22	41.71	42.45	-11	28,228	-0.04%
2020/02/21	10	42.09	5	42.12	41.70	5	28,350	0.02%
2020/02/20	8	42.53	23	42.42	42.00	-15	28,511	-0.05%
2020/02/19	5	41.62	3	41.83	41.75	2	28,704	0.01%
2020/02/18	1	41.05	2	41.35	41.10	-1	29,215	0.00%
2020/02/17	0	0.00	3	41.05	41.35	-3	29,396	-0.01%
2020/02/14	33	41.92	2	41.95	41.50	31	29,899	0.10%
2020/02/13	13	42.38	4	42.46	42.05	9	30,681	0.03%
2020/02/12	26	42.03	80	41.64	42.85	-54	31,059	-0.17%
2020/02/11	5	40.15	14	40.51	40.30	-9	30,346	-0.03%
2020/02/10	34	39.23	37	39.18	39.85	-3	30,380	-0.01%
2020/02/07	14	39.47	0	0.00	38.90	14	30,561	0.05%
2020/02/06	9	40.16	18	40.18	40.20	-9	30,529	-0.03%
2020/02/05	16	39.82	5	39.70	39.15	11	30,330	0.04%
2020/02/04	10	38.16	11	39.79	40.25	-1	29,924	0.00%
2020/02/03	6	36.23	5	36.21	36.75	1	29,326	0.00%
2020/01/31	29	38.73	0	0.00	38.65	29	29,221	0.10%
2020/01/30	38	40.36	7	40.48	40.35	31	28,739	0.11%
2020/01/20	18	44.17	18	44.41	44.80	0	28,516	0.00%
2020/01/17	12	43.93	4	43.88	43.25	8	28,408	0.03%
2020/01/16	11	44.07	3	43.78	43.60	8	28,750	0.03%
2020/01/15	25	45.04	33	45.02	44.75	-8	28,458	-0.03%
2020/01/14	18	45.24	23	45.39	45.40	-5	29,106	-0.02%
2020/01/13	2	43.60	13	43.65	43.90	-11	28,019	-0.04%
2020/01/10	6	41.84	11	42.16	42.40	-5	27,883	-0.02%
2020/01/09	8	41.26	5	41.50	41.05	3	28,095	0.01%
2020/01/08	23	40.55	7	40.49	40.45	16	28,732	0.06%
2020/01/07	2	41.35	1	41.65	41.30	1	29,020	0.00%
2020/01/06	5	41.25	5	40.98	41.35	0	29,488	0.00%
2020/01/03	1	42.85	5	42.97	42.50	-4	29,657	-0.01%
2020/01/02	17	43.09	7	43.12	43.60	10	29,556	0.03%
2019/12/31	2	41.88	15	41.82	42.00	-13	29,407	-0.04%
2019/12/30	0	0.00	1	41.75	41.80	-1	29,720	0.00%
2019/12/27	5	41.52	6	41.48	41.65	-1	29,875	0.00%
2019/12/26	15	41.16	6	41.48	41.10	9	30,009	0.03%
2019/12/25	24	41.58	1	41.50	41.50	23	30,110	0.08%
2019/12/24	16	41.33	15	41.65	42.25	1	30,221	0.00%
2019/12/23	16	42.82	4	42.40	41.50	12	29,838	0.04%
2019/12/20	1	43.35	3	43.87	44.10	-2	29,535	-0.01%
2019/12/19	8	43.99	5	45.00	43.90	3	29,698	0.01%
2019/12/18	1	44.70	1	45.00	44.80	0	29,918	0.00%
2019/12/17	7	45.97	0	0.00	45.75	7	30,235	0.02%
2019/12/16	1	45.15	3	44.82	45.40	-2	30,282	-0.01%
2019/12/13	7	44.16	7	44.61	44.30	0	30,577	0.00%
2019/12/12	0	0.00	2	44.98	44.75	-2	30,970	-0.01%
2019/12/11	34.2	44.10	7	44.21	43.90	27.2	31,881	0.09%
2019/12/10	5	43.78	2	43.75	44.00	3	32,413	0.01%
2019/12/09	1	44.35	2	44.70	44.35	-1	32,396	0.00%
2019/12/06	1	45.35	0	0.00	44.75	1	33,039	0.00%
2019/12/05	12	44.66	1	44.75	44.60	11	33,533	0.03%
2019/12/04	0	0.00	1	44.35	44.20	-1	34,215	0.00%
2019/12/03	3	44.48	11	44.62	44.80	-8	36,255	-0.02%
2019/12/02	13	44.45	4	44.71	44.15	9	36,548	0.02%
2019/11/29	14	46.60	0	0.00	46.15	14	37,032	0.04%
2019/11/28	15	47.38	1	47.50	47.00	14	36,977	0.04%
2019/11/27	1	46.80	11	47.20	47.00	-10	36,689	-0.03%
2019/11/26	2	46.60	15	47.27	46.35	-13	36,692	-0.04%
2019/11/25	4	46.46	0	0.00	46.35	4	36,504	0.01%
2019/11/22	15	47.74	2	47.43	47.00	13	36,500	0.04%
2019/11/21	3	48.03	0	0.00	48.00	3	36,640	0.01%
2019/11/20	3	48.02	20	48.20	48.80	-17	37,003	-0.05%
2019/11/19	7	48.88	16	48.81	48.55	-9	37,762	-0.02%
2019/11/18	7	49.61	13	49.74	49.65	-6	37,745	-0.02%
2019/11/15	18	49.31	5	49.71	48.50	13	37,910	0.03%
2019/11/14	7	48.71	3	48.55	48.10	4	37,402	0.01%
2019/11/13	7	48.63	2	48.48	48.30	5	37,744	0.01%
2019/11/12	13	48.21	44.3	49.25	50.00	-31.3	38,117	-0.08%
2019/11/11	5	47.00	18	47.67	47.10	-13	38,339	-0.03%
2019/11/08	7	45.94	9	46.13	46.00	-2	37,832	-0.01%
2019/11/07	5	45.18	6	45.42	45.90	-1	38,154	0.00%
2019/11/06	9	45.64	0.1	45.30	45.20	9	38,583	0.02%
2019/11/05	1	47.90	3	47.73	47.50	-2	38,615	-0.01%
2019/11/04	0	0.00	1	48.00	47.40	-1	39,116	0.00%
2019/11/01	3	47.12	1	47.20	47.20	2	39,316	0.01%
2019/10/31	5	47.49	11	47.72	47.15	-6	40,213	-0.01%
2019/10/30	13	47.75	20	48.23	48.25	-7	40,268	-0.02%
2019/10/29	6	47.23	4	47.39	46.90	2	40,202	0.00%
2019/10/28	3	47.78	1	47.80	47.50	2	40,359	0.00%
2019/10/25	0	0.00	13	48.13	48.20	-13	40,460	-0.03%
2019/10/24	53.1	48.41	37	48.42	48.15	16.1	40,493	0.04%
2019/10/23	5	48.21	1	48.50	48.25	4	40,302	0.01%
2019/10/22	8	47.94	44	48.15	48.25	-36	40,503	-0.09%
2019/10/21	20	45.94	3	46.00	45.85	17	40,114	0.04%
2019/10/18	14	46.30	9	46.88	46.20	5	40,718	0.01%
2019/10/17	65	47.49	32	47.26	47.00	33	42,029	0.08%
2019/10/16	16	47.76	23	47.30	47.80	-7	43,605	-0.02%
2019/10/15	2	46.50	2	46.40	46.55	0	43,671	0.00%
2019/10/14	4	45.04	20	45.64	46.35	-16	43,508	-0.04%
2019/10/09	11	44.10	10	43.66	43.10	1	43,186	0.00%
2019/10/08	7	45.74	2	45.83	45.60	5	43,288	0.01%
2019/10/07	5	46.38	12	46.51	46.40	-7	43,819	-0.02%
2019/10/04	9	46.00	4	45.64	45.30	5	44,048	0.01%
2019/10/03	6	44.96	1	45.10	45.15	5	44,257	0.01%
2019/10/02	3	43.92	10	44.43	44.80	-7	44,342	-0.02%
2019/10/01	12	43.97	14	43.83	44.20	-2	44,433	0.00%
2019/09/27	9	43.74	10	43.80	43.65	-1	44,569	0.00%
2019/09/26	3	45.50	6	46.03	45.20	-3	44,804	-0.01%
2019/09/25	9	45.83	8	45.39	45.50	1	45,212	0.00%
2019/09/24	8	47.16	2	47.73	46.65	6	45,998	0.01%
2019/09/23	12	47.34	16	47.48	47.65	-4	46,264	-0.01%
2019/09/20	2	46.00	4	46.33	46.50	-2	46,602	0.00%
2019/09/19	3	46.65	17	46.63	46.50	-14	46,573	-0.03%
2019/09/18	1	46.10	5	46.19	46.30	-4	46,481	-0.01%
2019/09/17	7	46.37	7	46.79	46.10	0	46,224	0.00%
2019/09/16	32	46.27	11	45.64	46.80	21	46,336	0.05%
2019/09/12	3	44.02	27	44.36	44.95	-24	46,632	-0.05%
2019/09/11	2	43.68	6	43.27	43.25	-4	47,238	-0.01%
2019/09/10	12	43.45	2	43.23	43.05	10	47,453	0.02%
2019/09/09	26	44.19	20	44.56	44.80	6	47,335	0.01%
2019/09/06	27	45.07	18	43.93	43.85	9	47,198	0.02%
2019/09/05	26	43.53	60.7	43.64	44.65	-34.7	46,991	-0.07%
2019/09/04	4	40.75	22	41.19	41.25	-18	45,506	-0.04%
2019/09/03	29	40.73	7	41.09	39.80	22	46,523	0.05%
2019/09/02	12	39.75	14	39.97	40.00	-2	46,195	0.00%
2019/08/30	7	39.56	8	39.35	39.05	-1	46,240	0.00%
2019/08/29	1	39.35	13	39.22	39.05	-12	46,775	-0.03%
2019/08/28	2	38.75	3	38.80	38.85	-1	46,957	0.00%
2019/08/27	26	38.91	3	38.60	38.55	23	47,307	0.05%
2019/08/26	7	39.09	2	38.80	38.80	5	47,564	0.01%
2019/08/23	2	40.48	13	40.70	40.65	-11	47,781	-0.02%
2019/08/22	107	41.08	126	40.65	41.10	-19	47,682	-0.04%	大買/大賣/
2019/08/21	4	39.64	3	39.53	39.55	1	46,899	0.00%
2019/08/20	28	40.17	18	40.19	39.90	10	47,010	0.02%
2019/08/19	9	39.52	9	39.69	39.70	0	47,277	0.00%
2019/08/16	17	40.06	10	39.58	39.25	7	48,111	0.01%
2019/08/15	9	39.69	26	39.82	39.85	-17	48,224	-0.04%
2019/08/14	38	39.43	31	39.34	39.00	7	47,799	0.01%
2019/08/13	4	37.39	9	37.19	37.10	-5	47,419	-0.01%
2019/08/12	6	38.26	0	0.00	38.05	6	48,458	0.01%
2019/08/08	20	37.61	23	37.71	38.15	-3	49,224	-0.01%
2019/08/07	7	36.89	6	36.73	36.35	1	49,545	0.00%
2019/08/06	11	35.15	4	34.84	35.75	7	49,334	0.01%
2019/08/05	9	36.40	2	37.08	35.90	7	49,294	0.01%
2019/08/02	8	35.55	11	35.90	36.65	-3	49,868	-0.01%
2019/08/01	12	37.50	10	37.28	37.25	2	49,421	0.00%
2019/07/31	29	38.02	21	38.06	38.00	8	49,781	0.02%
2019/07/30	26	39.06	32	39.19	38.70	-6	49,785	-0.01%
2019/07/29	9	40.68	3	40.70	40.20	6	50,021	0.01%
2019/07/26	28	40.95	32	41.22	41.15	-4	50,057	-0.01%
2019/07/25	19	40.69	27	40.82	40.60	-8	50,000	-0.02%
2019/07/24	13	39.88	14	40.65	39.50	-1	50,101	0.00%
2019/07/23	24	40.85	23	40.64	40.20	1	50,660	0.00%
2019/07/22	35	41.03	36	41.13	41.75	-1	50,543	0.00%
2019/07/19	70	41.53	59	41.41	40.60	11	50,467	0.02%
2019/07/18	86	38.79	225	39.82	39.50	-139	49,616	-0.28%	大賣/鉅額交易
2019/07/17	25	37.52	23	37.56	37.15	2	48,002	0.00%
2019/07/16	11	37.39	4	37.36	36.85	7	47,536	0.01%
2019/07/15	13	37.00	6	37.18	37.20	7	48,060	0.01%
2019/07/12	63	37.86	34	37.30	36.70	29	48,068	0.06%
2019/07/11	36	36.57	60	36.75	37.50	-24	47,836	-0.05%
2019/07/10	35	35.97	24	36.00	35.80	11	47,672	0.02%
2019/07/09	8	35.76	1	35.30	35.30	7	47,496	0.01%
2019/07/08	10	37.00	0	0.00	37.15	10	47,678	0.02%
2019/07/05	14	37.30	27	37.48	37.45	-13	48,388	-0.03%
2019/07/04	18	37.15	46	37.69	37.30	-28	49,413	-0.06%
2019/07/03	49	37.67	10	37.22	37.20	39	50,337	0.08%
2019/07/02	47	38.54	79	38.60	38.50	-32	51,725	-0.06%
2019/07/01	19	38.54	56	38.12	38.75	-37	52,740	-0.07%
2019/06/28	43	35.40	31	35.88	35.25	12	52,305	0.02%
2019/06/27	43	35.39	51	34.91	35.50	-8	53,133	-0.02%
2019/06/26	8	34.34	17	34.49	34.50	-9	53,161	-0.02%
2019/06/25	32	34.16	8	34.11	34.00	24	53,193	0.05%
2019/06/24	4	34.21	0	0.00	34.60	4	53,604	0.01%
2019/06/21	25	35.18	7	34.74	34.55	18	54,627	0.03%
2019/06/20	49	35.23	52	35.45	35.40	-3	54,301	-0.01%
2019/06/19	41	33.19	123	33.85	34.75	-82	53,334	-0.15%	大賣/
2019/06/18	12	31.45	3	31.52	31.60	9	52,857	0.02%
2019/06/17	40	32.10	24	32.50	32.00	16	53,956	0.03%
2019/06/14	44	32.42	48	32.38	31.80	-4	54,160	-0.01%
2019/06/13	21	32.64	29	33.41	32.60	-8	54,797	-0.01%
2019/06/12	66	33.19	19	33.07	32.95	47	54,846	0.09%
2019/06/11	83	32.72	78	33.06	33.50	5	54,597	0.01%
2019/06/10	24	30.25	56	29.93	31.00	-32	53,189	-0.06%
2019/06/06	2	28.60	1	28.40	28.65	1	52,550	0.00%
2019/06/05	29	29.26	2	29.85	28.70	27	52,461	0.05%
2019/06/04	23	29.26	11	29.31	29.45	12	52,060	0.02%
2019/06/03	16	28.93	13	28.97	28.70	3	52,433	0.01%
2019/05/31	12	29.32	26	29.52	29.95	-14	52,430	-0.03%
2019/05/30	21	28.97	21	28.87	28.60	0	52,743	0.00%
2019/05/29	14	28.10	17	27.64	28.65	-3	52,975	-0.01%
2019/05/28	8	28.37	7	28.19	28.00	1	52,718	0.00%
2019/05/27	17	28.24	19	28.42	28.15	-2	52,957	0.00%
2019/05/24	34	28.43	27	28.77	28.00	7	52,971	0.01%
2019/05/23	35	28.28	20	28.36	28.30	15	52,209	0.03%
2019/05/22	19	31.33	12	30.94	30.45	7	51,339	0.01%
2019/05/21	33	30.73	25	30.76	31.15	8	50,851	0.02%
2019/05/20	36	30.72	35	31.05	30.45	1	50,485	0.00%
2019/05/17	56	32.29	14	33.41	31.60	42	49,911	0.08%
2019/05/16	24	36.11	6	35.68	34.70	18	48,884	0.04%
2019/05/15	10	36.70	23	36.52	37.50	-13	48,004	-0.03%
2019/05/14	31	35.22	16	35.40	35.00	15	47,407	0.03%
2019/05/13	8	35.58	8	35.53	35.80	0	47,291	0.00%
2019/05/10	6	34.49	54	34.84	34.40	-48	47,036	-0.10%
2019/05/09	0	0.00	3	34.15	33.80	-3	46,479	-0.01%
2019/05/08	10	35.32	5	35.47	35.60	5	46,563	0.01%
2019/05/07	2	34.55	5	34.67	34.55	-3	46,466	-0.01%
2019/05/06	6	32.55	101	32.90	33.05	-95	46,278	-0.21%	大賣/
2019/05/03	10	34.68	13	34.76	34.80	-3	46,117	-0.01%
2019/05/02	17	34.18	3	34.33	34.40	14	46,079	0.03%
2019/04/30	10	33.90	12	33.73	34.45	-2	46,322	0.00%
2019/04/29	30	32.88	24	32.82	32.50	6	45,976	0.01%
2019/04/26	72	36.44	8	36.34	36.05	64	45,347	0.14%
2019/04/25	24	37.45	64	37.68	37.95	-40	44,961	-0.09%
2019/04/24	31	37.15	49.2	37.43	37.95	-18.2	44,559	-0.04%
2019/04/23	27	36.50	15	36.37	36.25	12	44,060	0.03%
2019/04/22	49	37.70	41	38.15	37.60	8	44,178	0.02%
2019/04/19	36	37.83	26	38.05	37.60	10	44,972	0.02%
2019/04/18	23	37.51	23	38.41	37.00	0	44,786	0.00%
2019/04/17	26	37.88	38	38.23	37.55	-12	46,337	-0.03%
2019/04/16	62	37.85	77	38.25	37.25	-15	46,299	-0.03%
2019/04/15	106	37.00	19	37.09	37.10	87	46,543	0.19%	大買/
2019/04/12	34	36.89	19	37.47	36.70	15	47,031	0.03%
2019/04/11	59	36.33	61	36.75	36.25	-2	47,585	0.00%
2019/04/10	83	36.53	59	36.65	36.00	24	47,233	0.05%
2019/04/09	114.2	37.52	88	37.57	36.35	26.2	46,493	0.06%	大買/
2019/04/08	142	37.66	138	37.82	39.25	4	46,201	0.01%	大買/大賣/
2019/04/03	131	35.10	110	34.98	36.05	21	44,730	0.05%	大買/大賣/
2019/04/02	33	32.52	51	32.75	32.95	-18	43,720	-0.04%
2019/04/01	84	30.97	84	30.99	32.30	0	43,301	0.00%
2019/03/29	31	29.68	19	30.06	29.60	12	41,989	0.03%
2019/03/28	19	29.30	23	29.73	29.90	-4	41,685	-0.01%
2019/03/27	1	29.35	25	29.49	29.65	-24	42,032	-0.06%
2019/03/26	82	29.54	88	29.86	28.80	-6	42,145	-0.01%
2019/03/25	13	29.37	39	29.58	30.30	-26	41,759	-0.06%
2019/03/22	52	29.75	76	29.93	29.85	-24	42,580	-0.06%
2019/03/21	32	29.90	38	30.05	30.15	-6	43,142	-0.01%
2019/03/20	178	28.95	208	28.89	29.20	-30	43,479	-0.07%	大買/大賣/
2019/03/19	87	28.16	39	28.26	27.80	48	43,091	0.11%
2019/03/18	27	27.61	36	27.21	28.45	-9	43,621	-0.02%
2019/03/15	28	26.06	22	26.20	25.90	6	44,889	0.01%
2019/03/14	8	25.40	26	25.43	25.45	-18	45,411	-0.04%
2019/03/13	2	25.10	4	25.05	24.90	-2	45,916	0.00%
2019/03/12	1	24.70	2	24.83	24.80	-1	46,127	0.00%
2019/03/11	13	24.48	0	0.00	24.40	13	46,637	0.03%
2019/03/08	4	24.74	1	24.85	24.90	3	47,477	0.01%
2019/03/07	18	25.43	30	25.30	25.25	-12	48,383	-0.02%
2019/03/06	23	24.62	19	24.74	24.65	4	48,546	0.01%
2019/03/05	45	25.00	40	24.90	24.60	5	48,447	0.01%
2019/03/04	40	25.53	48	25.14	26.25	-8	48,144	-0.02%
2019/02/27	20	24.40	13	24.27	24.10	7	47,438	0.01%
2019/02/26	23	24.77	20	24.64	24.25	3	47,534	0.01%
2019/02/25	26	24.20	19	24.32	24.55	7	47,565	0.01%
2019/02/22	0	0.00	1	23.20	23.15	-1	47,565	0.00%
2019/02/21	0	0.00	2	23.43	23.45	-2	47,940	0.00%
2019/02/20	5	23.64	4	23.76	23.45	1	48,306	0.00%
2019/02/19	0	0.00	6	23.98	23.90	-6	49,978	-0.01%
2019/02/18	22	24.23	16	24.15	23.70	6	51,142	0.01%
2019/02/15	6	23.83	35	24.11	24.20	-29	51,091	-0.06%
2019/02/14	1	24.20	11	24.32	24.20	-10	51,262	-0.02%
2019/02/13	5	23.85	26	24.08	24.10	-21	51,254	-0.04%
2019/02/12	38	23.74	33	23.85	23.50	5	50,880	0.01%
2019/02/11	7	23.26	8	23.33	23.25	-1	50,453	0.00%
2019/01/30	4	22.86	6	22.85	22.50	-2	50,157	0.00%
2019/01/29	1	22.65	5	22.72	22.85	-4	49,844	-0.01%
2019/01/28	2	22.65	5	22.28	22.35	-3	49,256	-0.01%
2019/01/25	1	21.65	7	21.77	21.70	-6	48,865	-0.01%
2019/01/24	14	21.71	15	21.62	21.60	-1	48,687	0.00%
2019/01/23	34	21.03	32	21.15	21.15	2	48,309	0.00%
2019/01/22	14	21.19	6	21.23	21.35	8	48,270	0.02%
2019/01/21	5	22.40	10	22.37	22.10	-5	48,107	-0.01%
2019/01/18	12	22.04	31	22.01	22.15	-19	47,932	-0.04%
2019/01/17	0	0.00	3	21.57	21.45	-3	47,527	-0.01%
2019/01/16	10	21.30	17	21.36	21.55	-7	47,486	-0.01%
2019/01/15	34	21.25	35	21.31	21.10	-1	47,224	0.00%
2019/01/14	56	20.83	50	20.87	21.05	6	47,003	0.01%
2019/01/11	95	21.48	62	21.61	21.20	33	46,587	0.07%
2019/01/10	50	22.19	83	22.13	22.10	-33	45,563	-0.07%
2019/01/09	161	22.70	78	22.93	22.05	83	45,111	0.18%	大買/
2019/01/08	5	24.29	10	24.31	24.45	-5	43,553	-0.01%
2019/01/07	36	24.66	51	24.74	24.10	-15	43,384	-0.03%
2019/01/04	80	24.00	67	23.92	23.90	13	42,886	0.03%
2019/01/03	46	23.75	87	23.63	24.20	-41	42,612	-0.10%
2019/01/02	45	22.97	50	22.91	23.10	-5	42,096	-0.01%
2018/12/28	14	22.77	11	22.42	22.30	3	41,712	0.01%
2018/12/27	30	22.70	27	22.80	23.20	3	41,775	0.01%
2018/12/26	3	21.47	5	21.75	21.20	-2	40,818	0.00%
2018/12/25	25	22.18	8	22.24	22.05	17	40,503	0.04%
2018/12/24	7	23.16	11	23.08	23.45	-4	40,305	-0.01%
2018/12/22	8	22.92	3	22.60	22.60	5	40,166	0.01%
2018/12/21	61	22.62	66	22.66	22.90	-5	40,995	-0.01%
2018/12/20	56	22.20	65	22.47	22.95	-9	40,686	-0.02%
2018/12/19	63	23.04	53	23.11	22.25	10	40,167	0.02%
2018/12/18	65	22.54	65	22.66	23.10	0	40,020	0.00%
2018/12/17	41	22.95	46	23.05	22.45	-5	39,933	-0.01%
2018/12/14	126	23.13	65	23.17	22.60	61	39,015	0.16%	大買/
2018/12/13	26	23.33	14	23.30	22.95	12	38,567	0.03%
2018/12/12	44	24.22	48	24.24	24.20	-4	38,480	-0.01%
2018/12/11	41	24.61	49	24.69	24.65	-8	39,611	-0.02%
2018/12/10	43	24.08	107	24.36	24.45	-64	39,067	-0.16%	大賣/
2018/12/07	59	22.87	59.3	22.92	23.35	-0.3	37,090	0.00%
2018/12/06	35	21.85	32	22.10	21.25	3	36,201	0.01%
2018/12/05	29	22.59	18	22.63	22.90	11	35,368	0.03%
2018/12/04	13	22.71	30	22.80	22.55	-17	35,143	-0.05%
2018/12/03	28	22.47	38	22.34	22.75	-10	34,558	-0.03%
2018/11/30	27	21.40	206.3	21.08	21.15	-179.3	33,688	-0.53%	大賣/鉅額交易
2018/11/29	7	20.35	14	20.33	20.00	-7	32,619	-0.02%
2018/11/28	16	19.89	15	19.83	19.95	1	32,253	0.00%
2018/11/27	5	19.62	6	19.75	20.00	-1	32,012	0.00%
2018/11/26	2	18.50	0	0.00	18.75	2	31,484	0.01%
2018/11/23	25	18.94	25	18.89	18.70	0	31,339	0.00%
2018/11/22	11	18.99	21	19.17	18.65	-10	31,097	-0.03%
2018/11/21	12	19.83	15	19.81	20.05	-3	30,694	-0.01%
2018/11/20	89	19.87	89	19.85	19.95	0	30,241	0.00%
2018/11/19	27	19.84	28	19.86	19.80	-1	30,093	0.00%
2018/11/16	92	19.63	121	19.79	19.65	-29	30,298	-0.10%	大賣/
2018/11/15	28	17.80	47	18.28	18.70	-19	28,350	-0.07%
2018/11/14	25	16.75	26	17.01	17.00	-1	26,927	0.00%
2018/11/13	17	16.23	17	16.47	16.85	0	26,700	0.00%
2018/11/12	12	16.82	10	16.95	16.70	2	26,521	0.01%
2018/11/09	0	0.00	3	15.97	16.15	-3	26,558	-0.01%
2018/11/08	2	15.80	0	0.00	15.80	2	26,801	0.01%
2018/11/05	0	0.00	8	15.69	16.00	-8	27,724	-0.03%
2018/11/02	2	15.85	0	0.00	15.60	2	28,102	0.01%
2018/11/01	5	15.45	0	0.00	15.60	5	27,894	0.02%
2018/10/31	0	0.00	2	15.05	15.05	-2	27,747	-0.01%
2018/10/30	6	14.50	14	14.62	14.65	-8	27,564	-0.03%
2018/10/29	13	14.82	14	14.81	14.60	-1	27,263	0.00%
2018/10/25	7	15.91	5	16.10	16.00	2	26,810	0.01%
2018/10/24	6	16.38	20	16.44	16.45	-14	26,656	-0.05%
2018/10/23	0	0.00	10	16.20	16.00	-10	26,467	-0.04%
2018/10/19	9	16.09	4	16.10	16.20	5	26,532	0.02%
2018/10/18	0	0.00	5	16.30	16.60	-5	26,337	-0.02%
2018/10/17	30	16.33	37	16.25	16.05	-7	26,163	-0.03%
2018/10/16	11	16.44	15	16.50	15.85	-4	25,958	-0.02%
2018/10/15	11	16.24	10	16.25	16.30	1	25,623	0.00%
2018/10/12	23	16.16	21	16.14	16.45	2	25,490	0.01%
2018/10/11	83	15.94	25	15.89	15.80	58	25,153	0.23%
2018/10/09	85	17.97	20	18.09	17.55	65	24,461	0.27%
2018/10/08	16	19.01	15	19.13	19.20	1	23,636	0.00%
2018/10/05	8	19.30	8	18.74	18.65	0	23,400	0.00%
2018/10/04	2	19.30	10	19.15	19.15	-8	22,736	-0.04%
2018/10/03	16	19.58	0	0.00	19.50	16	22,549	0.07%
2018/10/02	11	19.62	5	19.55	19.55	6	22,337	0.03%
2018/10/01	13	20.02	6	20.10	20.15	7	21,979	0.03%
2018/09/28	20	20.25	22	20.25	20.05	-2	21,947	-0.01%
2018/09/27	23	19.84	15	19.57	19.55	8	21,033	0.04%
2018/09/26	31	20.02	43	20.03	20.00	-12	20,762	-0.06%
2018/09/25	127	19.50	60	19.78	20.30	67	20,528	0.33%	大買/
2018/09/21	42	19.10	45	19.10	19.10	-3	19,851	-0.02%
2018/09/20	37	19.83	17	19.96	19.75	20	18,981	0.11%
2018/09/19	27	20.25	49	20.22	19.70	-22	18,655	-0.12%
2018/09/18	63	19.87	94	20.12	19.85	-31	18,040	-0.17%
2018/09/17	54	19.96	133	19.96	20.05	-79	17,160	-0.46%	大賣/
2018/09/14	25	18.82	114	18.80	19.00	-89	14,851	-0.60%	大賣/
2018/09/13	40	18.25	31	18.45	18.15	9	14,092	0.06%
2018/09/12	12	17.90	5	17.98	18.15	7	13,716	0.05%
2018/09/11	14	17.35	13	17.57	17.70	1	13,564	0.01%
2018/09/10	1	17.05	2	17.25	16.90	-1	13,926	-0.01%
2018/09/07	50	17.67	6	17.81	17.60	44	15,843	0.28%
2018/09/06	12	18.25	3	18.00	18.00	9	16,187	0.06%
2018/09/05	5	18.30	6	18.27	18.20	-1	16,433	-0.01%
2018/09/04	12	18.16	10	18.30	18.10	2	16,252	0.01%
2018/08/31	1	17.65	0	0.00	17.60	1	15,537	0.01%
2018/08/29	15	17.92	1	17.95	17.85	14	15,551	0.09%
2018/08/28	0	0.00	6	18.34	18.00	-6	15,641	-0.04%
2018/08/27	2	18.15	1	17.95	17.95	1	15,741	0.01%
2018/08/24	8	17.88	12	17.98	18.00	-4	15,638	-0.03%
2018/08/23	7	17.92	29	17.82	18.20	-22	15,332	-0.14%
2018/08/22	1	17.05	5	17.07	17.20	-4	14,617	-0.03%
2018/08/20	29	17.25	20	17.19	17.00	9	14,688	0.06%
2018/08/17	31	18.10	17	17.80	17.60	14	14,521	0.10%
2018/08/16	45	17.54	56	17.71	17.85	-11	14,172	-0.08%
2018/08/15	32	17.47	20	17.35	17.25	12	13,676	0.09%
2018/08/14	14	17.37	6	17.33	17.40	8	13,305	0.06%
2018/08/13	45	17.26	77	17.26	17.10	-32	13,070	-0.24%
2018/08/10	6	16.76	0	0.00	16.65	6	12,408	0.05%
2018/08/09	42	16.78	54	16.79	17.00	-12	12,170	-0.10%
2018/08/07	5	16.20	4	16.09	16.20	1	12,010	0.01%
2018/08/06	3	16.20	0	0.00	16.15	3	12,129	0.02%
2018/08/02	22	15.97	20	16.10	15.95	2	12,278	0.02%
2018/07/31	0	0.00	1	16.40	16.25	-1	12,376	-0.01%
2018/07/27	5	16.45	19	16.58	16.70	-14	12,434	-0.11%
2018/07/26	10	16.40	0	0.00	16.35	10	12,468	0.08%
2018/07/25	0	0.00	5	16.65	16.55	-5	12,586	-0.04%
2018/07/24	10	16.50	2	16.40	16.50	8	12,665	0.06%
2018/07/19	22	16.52	0	0.00	16.45	22	13,167	0.17%
2018/07/18	0	0.00	1	16.35	16.35	-1	13,360	-0.01%
2018/07/16	5	16.25	0	0.00	16.20	5	13,548	0.04%
2018/07/13	0	0.00	7	16.19	16.20	-7	13,757	-0.05%
2018/07/12	0	0.00	5	16.00	16.10	-5	13,823	-0.04%
2018/07/11	7	15.86	10	15.90	15.90	-3	13,831	-0.02%
2018/07/10	0	0.00	5	16.05	15.95	-5	13,873	-0.04%
2018/07/09	2	15.65	13	15.51	15.50	-11	13,935	-0.08%
2018/07/06	18	15.58	0	0.00	15.40	18	14,054	0.13%
2018/07/05	0	0.00	6	16.08	16.15	-6	13,880	-0.04%
2018/07/04	0	0.00	3	15.70	15.85	-3	13,881	-0.02%
2018/07/03	1	16.10	0	0.00	15.80	1	13,830	0.01%
2018/07/02	12	16.30	11	16.40	16.20	1	13,791	0.01%
2018/06/28	5	16.20	3	16.10	16.10	2	13,784	0.01%
2018/06/27	4	16.33	0	0.00	16.20	4	13,772	0.03%
2018/06/26	3	16.45	5	16.40	16.40	-2	13,846	-0.01%
2018/06/25	21	17.00	0	0.00	16.90	21	13,926	0.15%
2018/06/22	2	16.95	5	16.91	16.90	-3	14,169	-0.02%
2018/06/21	26	17.21	20	17.13	17.10	6	14,225	0.04%
2018/06/20	16	17.29	15	17.22	17.20	1	14,345	0.01%
2018/06/19	17	17.71	19	17.72	17.40	-2	14,405	-0.01%
2018/06/15	80	18.72	49	18.74	17.70	31	14,212	0.22%
2018/06/14	2	17.40	24	17.48	17.70	-22	12,301	-0.18%
2018/06/13	15	17.13	27	17.44	17.15	-12	12,135	-0.10%
2018/06/12	17	17.13	8	17.31	17.05	9	11,916	0.08%
2018/06/11	5	17.13	4	17.25	17.10	1	12,169	0.01%
2018/06/08	6	17.15	6	17.23	17.15	0	12,277	0.00%
2018/06/06	8	17.28	0	0.00	17.25	8	12,775	0.06%
2018/06/05	25	17.31	0	0.00	17.25	25	12,917	0.19%
2018/06/04	15	17.34	10	17.60	17.60	5	13,377	0.04%
2018/06/01	5	16.85	0	0.00	16.80	5	13,253	0.04%
2018/05/31	6	16.95	3	16.90	16.80	3	13,361	0.02%
2018/05/30	2	17.05	0	0.00	16.80	2	13,572	0.01%
2018/05/29	8	17.19	0	0.00	17.05	8	13,743	0.06%
2018/05/28	2	17.45	0	0.00	17.40	2	14,087	0.01%
2018/05/25	5	17.40	0	0.00	17.20	5	14,339	0.03%
2018/05/24	5	17.40	0	0.00	17.40	5	14,560	0.03%
2018/05/22	0	0.00	2	17.65	17.50	-2	15,826	-0.01%
2018/05/18	10	17.28	16	17.23	17.05	-6	16,817	-0.04%
2018/05/16	7	17.43	10	17.45	17.50	-3	17,687	-0.02%
2018/05/15	38	17.49	67	17.55	17.35	-29	18,190	-0.16%
2018/05/14	0	0.00	23	17.20	17.15	-23	19,184	-0.12%
2018/05/08	2	17.25	18	17.21	17.20	-16	24,181	-0.07%
2018/05/07	5	16.90	0	0.00	16.85	5	25,602	0.02%
2018/05/04	52	17.12	0	0.00	16.75	52	27,077	0.19%
2018/05/03	8	17.25	5	17.20	17.25	3	28,152	0.01%
2018/05/02	0	0.00	5	17.30	17.05	-5	29,687	-0.02%
2018/04/30	6	17.06	0	0.00	16.80	6	29,843	0.02%
2018/04/27	0	0.00	3	16.45	16.50	-3	30,038	-0.01%
2018/04/26	10	17.05	15	17.00	16.60	-5	30,253	-0.02%
2018/04/25	24	16.45	27	16.65	16.80	-3	30,650	-0.01%
2018/04/24	9	17.04	30	17.05	16.90	-21	30,719	-0.07%
2018/04/20	6	17.82	5	18.05	18.25	1	31,439	0.00%
2018/04/19	5	18.15	5	18.50	18.20	0	31,528	0.00%
2018/04/18	22	18.01	0	0.00	18.05	22	31,638	0.07%
2018/04/17	10	18.27	2	18.20	18.05	8	31,653	0.03%
2018/04/16	0	0.00	6	18.65	18.35	-6	31,826	-0.02%
2018/04/13	45	18.79	32	18.98	18.75	13	32,570	0.04%
2018/04/12	17	18.73	16	18.78	18.65	1	32,799	0.00%
2018/04/10	20	18.30	1	18.35	18.10	19	32,831	0.06%
2018/04/09	6	18.34	0	0.00	18.15	6	32,971	0.02%
2018/04/03	0	0.00	4	18.55	18.55	-4	33,070	-0.01%
2018/04/02	1	18.85	0	0.00	18.75	1	33,166	0.00%
2018/03/30	0	0.00	3	19.05	18.85	-3	33,583	-0.01%
2018/03/29	1	18.85	0	0.00	18.85	1	33,733	0.00%
2018/03/28	8	19.45	1	19.30	19.20	7	33,833	0.02%
2018/03/27	2	19.10	7	19.29	19.65	-5	33,767	-0.01%
2018/03/26	6	19.10	3	18.90	18.90	3	33,654	0.01%
2018/03/23	16	18.68	10	18.75	18.70	6	33,972	0.02%
2018/03/22	20	19.72	10	19.30	19.20	10	34,072	0.03%
2018/03/21	19	20.02	16	20.00	19.95	3	34,411	0.01%
2018/03/20	2	20.05	11	20.02	20.05	-9	34,540	-0.03%
2018/03/19	17	19.82	10	20.08	19.80	7	34,878	0.02%
2018/03/16	13	20.12	6	20.13	19.75	7	35,823	0.02%
2018/03/15	27	20.20	12	20.37	20.05	15	36,500	0.04%
2018/03/14	12	19.87	0	0.00	19.85	12	36,260	0.03%
2018/03/13	25	20.19	13	20.23	20.15	12	36,428	0.03%
2018/03/12	15	19.86	22	19.95	19.85	-7	36,767	-0.02%
2018/03/09	16	19.58	3	19.55	19.55	13	36,757	0.04%
2018/03/08	15	19.48	32	19.78	19.80	-17	36,560	-0.05%
2018/03/07	3	19.22	0	0.00	19.10	3	35,992	0.01%
2018/03/06	21	19.20	22	19.02	19.25	-1	35,838	0.00%
2018/03/05	51	19.29	35	19.08	18.80	16	35,853	0.04%
2018/03/02	24	19.73	12	19.63	19.55	12	35,579	0.03%
2018/03/01	23	20.15	15	20.20	20.15	8	35,353	0.02%
2018/02/26	7	20.19	11	19.99	19.90	-4	34,738	-0.01%
2018/02/23	6	20.56	14	20.50	20.20	-8	34,638	-0.02%
2018/02/22	26	20.19	19	20.43	20.60	7	34,304	0.02%
2018/02/21	27	19.50	29	19.57	19.90	-2	33,667	-0.01%
2018/02/12	15	19.40	2	19.43	18.50	13	33,096	0.04%
2018/02/09	21	17.90	17	18.05	19.00	4	32,711	0.01%
2018/02/08	4	19.05	2	19.03	18.70	2	32,221	0.01%
2018/02/07	12	19.83	22	19.88	19.35	-10	31,995	-0.03%
2018/02/06	52	19.09	651	19.48	19.05	-599	31,452	-1.90%	大賣/鉅額交易
2018/02/05	16	20.58	30	20.33	21.00	-14	30,419	-0.05%
2018/02/02	4	20.89	17	21.08	20.90	-13	29,702	-0.04%
2018/02/01	185	21.36	42	21.18	21.10	143	28,889	0.49%	大買/鉅額交易
2018/01/31	150	20.48	67	20.87	21.20	83	28,550	0.29%	大買/
2018/01/30	232	20.23	25	20.08	19.60	207	26,485	0.78%	大買/鉅額交易
2018/01/29	231	18.66	83	19.32	19.80	148	25,279	0.59%	大買/鉅額交易
2018/01/26	42	19.11	57	18.84	18.55	-15	24,190	-0.06%
2018/01/25	62	18.56	91	18.38	18.60	-29	23,074	-0.13%
2018/01/24	6	17.30	4	17.36	17.30	2	21,455	0.01%
2018/01/23	1	17.30	9	17.41	17.70	-8	21,151	-0.04%
2018/01/22	12	17.45	6	17.15	17.15	6	20,782	0.03%
2018/01/19	28	18.04	12	18.02	17.85	16	20,467	0.08%
2018/01/18	11	18.03	10	17.85	17.85	1	19,948	0.01%
2018/01/17	0	0.00	15	18.00	17.90	-15	19,607	-0.08%
2018/01/16	1	17.30	2	17.53	17.55	-1	18,760	-0.01%
2018/01/12	10	17.55	17	17.52	17.50	-7	18,286	-0.04%
2018/01/11	1	17.05	1	17.25	17.30	0	17,938	0.00%
2018/01/10	6	17.08	15	17.05	16.85	-9	17,791	-0.05%
2018/01/09	29	17.44	13	17.44	17.30	16	17,540	0.09%
2018/01/08	5	16.97	17	17.12	17.15	-12	16,729	-0.07%
2018/01/05	11	16.94	21	16.94	16.90	-10	16,330	-0.06%
2018/01/04	1	16.60	12	16.55	16.65	-11	16,125	-0.07%
2018/01/03	11	16.76	0	0.00	16.60	11	16,023	0.07%
2018/01/02	6	16.28	39	16.54	16.80	-33	15,821	-0.21%

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－17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－20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－21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-松山券商分點個股進出
元大-松山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-松山 券商分點個股進出 元大-松山 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-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析