欣興 (3037)-元大-淡水券商分點個股進出

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
189.0
漲跌
▲7.0
漲幅
+3.85%
成交量
19,833張
產業
上市電子零組件類股
2742人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	2	189.00	11.2	184.46	189.00	-9.2	17,053	-0.05%
2024/05/07	7.1	182.55	10	181.30	182.00	-2.9	16,965	-0.02%
2024/05/06	3	184.00	17.1	183.32	184.00	-14.1	17,182	-0.08%
2024/05/03	11.5	176.73	4	178.13	176.00	7.5	17,232	0.04%
2024/05/02	14.5	179.42	18	179.06	178.00	-3.5	17,587	-0.02%
2024/04/30	1	182.01	2	186.00	182.00	-1	17,726	-0.01%
2024/04/29	1	183.00	0	0.00	184.00	1	17,823	0.01%
2024/04/26	17.2	183.63	6	182.00	182.50	11.2	18,070	0.06%
2024/04/25	12.1	187.85	12	190.00	184.00	0.1	18,192	0.00%
2024/04/24	13	184.50	20.5	182.76	187.00	-7.5	17,703	-0.04%
2024/04/23	4.2	170.04	3	170.50	170.00	1.2	17,511	0.01%
2024/04/22	10.3	168.45	4	170.00	167.50	6.3	17,483	0.04%
2024/04/19	22.1	172.78	26	174.02	170.00	-3.9	17,462	-0.02%
2024/04/18	0.2	178.50	2	177.50	178.50	-1.8	17,256	-0.01%
2024/04/17	23.8	177.90	28	177.39	179.00	-4.2	17,275	-0.02%
2024/04/16	2.4	179.39	7.3	179.85	177.00	-4.9	17,189	-0.03%
2024/04/15	17.2	183.48	2	186.50	182.50	15.2	17,092	0.09%
2024/04/12	2	190.25	3.4	193.06	194.00	-1.4	16,828	-0.01%
2024/04/11	1	190.50	3.1	190.73	192.50	-2.1	16,964	-0.01%
2024/04/10	14	193.00	13	193.65	191.50	1	17,078	0.01%
2024/04/09	13.5	195.44	8.1	194.20	193.50	5.4	17,147	0.03%
2024/04/08	5.1	196.74	8.4	198.81	199.00	-3.3	17,073	-0.02%
2024/04/03	0	191.00	6	191.92	192.00	-6	16,814	-0.04%
2024/04/02	6	195.00	8	194.06	193.50	-2	16,766	-0.01%
2024/04/01	15	196.80	9.1	196.06	193.00	5.9	16,727	0.04%
2024/03/29	15	191.90	6	192.67	191.00	9	16,622	0.05%
2024/03/28	15.1	189.77	13.2	190.49	190.00	1.9	16,502	0.01%
2024/03/27	13.1	190.16	2	189.25	191.50	11.1	16,503	0.07%
2024/03/26	7.1	192.72	14	194.17	190.00	-7	16,579	-0.04%
2024/03/25	2.1	196.31	4.6	198.67	198.00	-2.5	16,372	-0.02%
2024/03/22	16.3	198.49	17.6	198.28	200.00	-1.3	16,352	-0.01%
2024/03/21	17	202.15	21	201.28	200.00	-4	16,283	-0.02%
2024/03/20	13.1	196.39	25.3	195.74	196.50	-12.2	16,104	-0.08%
2024/03/19	28.1	192.02	36.4	191.52	192.50	-8.3	15,743	-0.05%
2024/03/18	395.4	182.88	40.2	184.02	187.00	355.2	15,167	2.34%	大買/鉅額交易
2024/03/15	3	174.83	0	0.00	172.00	3	14,782	0.02%
2024/03/14	6	178.58	1	180.00	177.50	5	14,960	0.03%
2024/03/13	3.1	180.29	3.2	179.92	177.50	-0.2	14,974	0.00%
2024/03/12	4.4	179.18	27.7	180.95	182.00	-23.3	14,884	-0.16%
2024/03/11	13	176.61	14	174.00	177.00	-1	14,746	-0.01%
2024/03/08	17.1	173.24	26	172.56	173.50	-8.9	14,819	-0.06%
2024/03/07	23	173.76	25.3	174.35	172.50	-2.3	14,725	-0.02%
2024/03/06	8.3	174.03	5.6	174.01	174.00	2.7	14,683	0.02%
2024/03/05	4.1	179.37	1	179.00	178.00	3.1	14,731	0.02%
2024/03/04	13	180.50	14	180.86	180.50	-1	14,948	-0.01%
2024/03/01	5.1	179.00	4	178.75	178.00	1.1	15,050	0.01%
2024/02/29	4	175.13	10.4	175.36	179.50	-6.3	14,991	-0.04%
2024/02/27	56.2	181.72	23.1	180.87	179.00	33.1	14,636	0.23%
2024/02/26	18.1	195.02	36.6	193.36	196.00	-18.5	13,782	-0.13%
2024/02/23	2.1	188.94	3.2	190.23	188.00	-1.1	13,574	-0.01%
2024/02/22	8.4	188.15	2	186.75	189.00	6.4	13,899	0.05%
2024/02/21	15.3	190.05	7	190.14	189.50	8.3	13,926	0.06%
2024/02/20	14	189.93	7	190.14	190.50	7	13,945	0.05%
2024/02/19	16	189.56	68.1	188.41	192.50	-52.1	13,727	-0.38%
2024/02/16	12	181.21	10.1	181.50	182.00	1.9	13,206	0.01%
2024/02/15	19	179.37	7	180.86	180.50	12	13,208	0.09%
2024/02/05	6	176.67	1	177.96	176.50	5	13,201	0.04%
2024/02/02	1	178.97	10	179.00	180.00	-9	13,273	-0.07%
2024/02/01	3	176.33	5	176.20	177.50	-2	13,239	-0.02%
2024/01/31	4	176.38	5	176.40	176.00	-1	13,263	-0.01%
2024/01/30	5.1	178.72	5.2	178.92	178.00	-0.1	13,303	0.00%
2024/01/29	3	175.01	22.3	177.50	178.00	-19.3	13,226	-0.15%
2024/01/26	5.5	172.68	2.1	172.24	171.50	3.4	13,187	0.03%
2024/01/25	10	175.00	85.5	175.10	175.50	-75.5	13,195	-0.57%
2024/01/24	11.2	170.78	1	171.00	169.50	10.2	12,861	0.08%
2024/01/23	5	172.00	1.1	173.82	174.50	3.9	12,765	0.03%
2024/01/22	5.5	173.26	10.2	173.17	175.00	-4.7	12,782	-0.04%
2024/01/19	10.1	163.15	11.2	165.26	169.50	-1.1	12,792	-0.01%
2024/01/18	3.3	157.94	2	157.50	157.00	1.3	12,858	0.01%
2024/01/17	2.4	159.91	1	161.00	158.50	1.4	12,936	0.01%
2024/01/16	1.1	162.00	2.1	159.14	162.00	-1	13,170	-0.01%
2024/01/15	0.1	159.00	0	0.00	159.50	0.1	13,188	0.00%
2024/01/12	9	159.17	0	0.00	159.00	9	13,212	0.07%
2024/01/11	3.1	161.79	6	160.83	160.50	-2.9	13,277	-0.02%
2024/01/10	7	161.00	0	0.00	162.50	7	13,469	0.05%
2024/01/09	7	163.57	2	162.75	162.50	5	13,506	0.04%
2024/01/08	4.1	161.76	2	162.00	161.00	2.1	13,686	0.02%
2024/01/05	8.3	161.03	6.3	161.76	160.00	2	13,824	0.01%
2024/01/04	7	165.93	1.2	166.83	164.50	5.8	13,724	0.04%
2024/01/03	4.1	169.63	3	169.50	170.00	1.1	13,823	0.01%
2024/01/02	15	173.90	0	0.00	173.00	15	13,782	0.11%
2023/12/29	1	174.51	3	175.50	176.00	-2	13,827	-0.01%
2023/12/28	9	176.39	14.4	176.19	175.50	-5.4	13,892	-0.04%
2023/12/27	3.1	177.51	4	178.13	178.00	-0.9	13,959	-0.01%
2023/12/26	1	177.50	1	178.00	177.50	0	14,136	0.00%
2023/12/25	2.1	177.46	0	0.00	175.00	2.1	14,217	0.01%
2023/12/22	7	176.57	13	177.35	175.00	-6	14,389	-0.04%
2023/12/21	2	175.75	7	176.64	179.00	-5	14,380	-0.03%
2023/12/20	6	174.50	4	173.62	173.00	2	14,324	0.01%
2023/12/19	4	174.87	3	175.33	174.50	1	14,450	0.01%
2023/12/18	5.2	180.59	21	180.45	176.00	-15.8	14,520	-0.11%
2023/12/15	7.1	180.79	4	181.87	182.00	3.1	14,636	0.02%
2023/12/14	2	179.00	11.6	179.28	180.50	-9.6	14,685	-0.07%
2023/12/13	4	176.50	3.1	177.16	177.00	1	14,720	0.01%
2023/12/12	12.2	177.66	8	177.25	176.00	4.2	15,164	0.03%
2023/12/11	8.1	178.12	19.6	179.99	178.00	-11.5	15,193	-0.08%
2023/12/08	5	174.30	6.2	174.01	174.50	-1.2	14,950	-0.01%
2023/12/07	3.1	170.66	1.4	169.50	168.50	1.7	15,016	0.01%
2023/12/06	1.1	171.93	2	171.25	170.00	-0.9	15,083	-0.01%
2023/12/05	9.3	173.54	5	173.10	171.50	4.3	15,110	0.03%
2023/12/04	6.3	174.65	16	175.97	177.00	-9.7	14,993	-0.06%
2023/12/01	8.3	175.65	10.1	176.26	176.00	-1.8	14,991	-0.01%
2023/11/30	9.1	174.51	5.4	175.09	177.00	3.7	14,954	0.02%
2023/11/29	7	173.14	68	173.94	175.00	-61	14,807	-0.41%
2023/11/28	4.2	168.22	9.1	169.84	170.00	-4.9	14,628	-0.03%
2023/11/27	5.6	166.01	8	165.63	164.50	-2.4	14,593	-0.02%
2023/11/24	7.1	167.49	4	166.88	167.00	3.1	14,773	0.02%
2023/11/23	10.1	169.04	5	169.40	168.00	5.1	15,109	0.03%
2023/11/22	16.1	169.16	14.7	170.25	171.00	1.3	15,101	0.01%
2023/11/21	9	168.06	15.9	166.91	168.50	-6.9	15,184	-0.05%
2023/11/20	12.3	160.23	6	161.58	160.00	6.3	15,423	0.04%
2023/11/17	5	156.80	8.3	158.33	159.00	-3.3	15,336	-0.02%
2023/11/16	2	154.75	0	0.00	155.00	2	15,363	0.01%
2023/11/15	1.3	156.18	8	156.13	154.50	-6.7	15,352	-0.04%
2023/11/14	6	153.33	0	0.00	153.00	6	15,321	0.04%
2023/11/13	2.9	156.05	6.1	155.52	156.00	-3.2	15,446	-0.02%
2023/11/10	5.1	150.70	7	150.86	151.00	-1.9	15,571	-0.01%
2023/11/09	2.1	152.52	3	153.50	154.50	-0.9	15,603	-0.01%
2023/11/08	2	154.00	4.2	154.76	154.50	-2.2	15,739	-0.01%
2023/11/07	3.4	154.19	6	154.00	153.50	-2.6	15,824	-0.02%
2023/11/06	2	157.25	6.1	157.69	158.00	-4.1	16,019	-0.03%
2023/11/03	6	153.75	9.4	154.32	155.50	-3.4	16,388	-0.02%
2023/11/02	11.2	150.04	12	149.29	151.00	-0.8	16,370	0.00%
2023/11/01	2	143.75	29	143.91	144.50	-27	16,377	-0.16%
2023/10/31	9	145.00	9	144.06	143.00	0	16,639	0.00%
2023/10/30	7	146.57	3.1	145.52	145.50	3.9	17,143	0.02%
2023/10/27	6.3	149.02	5.6	148.29	147.00	0.7	17,194	0.00%
2023/10/26	12.8	150.85	18.7	150.09	149.00	-5.9	17,353	-0.03%
2023/10/25	7.1	158.72	1	159.50	157.00	6.1	17,380	0.03%
2023/10/24	28.1	155.11	8	155.31	157.00	20.1	17,972	0.11%
2023/10/23	4.4	159.78	2	160.25	158.50	2.4	18,580	0.01%
2023/10/20	2.3	157.46	40	157.01	161.00	-37.7	19,659	-0.19%
2023/10/19	8	159.75	3	160.67	160.00	5	20,246	0.02%
2023/10/18	6.4	162.05	1	162.50	160.00	5.4	20,714	0.03%
2023/10/17	3	168.00	8.2	168.57	166.50	-5.1	21,177	-0.02%
2023/10/16	15.4	164.89	33.4	165.86	164.50	-18	22,565	-0.08%
2023/10/13	57	168.70	1	170.00	169.00	56	23,739	0.24%
2023/10/12	20.3	171.98	1	172.00	171.50	19.3	24,128	0.08%
2023/10/11	8	172.75	11.1	172.59	171.50	-3.1	24,906	-0.01%
2023/10/06	2.3	172.63	1	171.02	172.50	1.3	25,550	0.01%
2023/10/05	17.2	174.00	13	173.23	172.50	4.2	25,793	0.02%
2023/10/04	8.1	173.32	10	172.75	174.00	-1.9	25,809	-0.01%
2023/10/03	4	177.50	2	176.50	175.50	2	25,840	0.01%
2023/10/02	19	177.55	10.7	178.88	178.50	8.3	26,042	0.03%
2023/09/28	7.3	174.28	3	174.67	173.50	4.3	26,337	0.02%
2023/09/27	3.3	174.09	4.1	173.65	173.50	-0.8	26,484	0.00%
2023/09/26	2.6	178.49	6	177.33	176.00	-3.4	26,457	-0.01%
2023/09/25	9.2	178.34	7	177.93	178.50	2.2	26,596	0.01%
2023/09/22	17.5	176.48	13	179.12	181.00	4.5	26,579	0.02%
2023/09/21	15.2	181.21	8.5	180.85	180.50	6.7	26,499	0.03%
2023/09/20	16.2	185.05	1	183.50	183.50	15.2	26,558	0.06%
2023/09/19	15.4	186.93	32.2	188.71	188.50	-16.8	26,571	-0.06%
2023/09/18	16.3	186.33	5	186.20	184.50	11.3	26,467	0.04%
2023/09/15	8.2	190.41	28.1	189.72	190.50	-19.9	26,386	-0.08%
2023/09/14	4	185.37	5.1	186.29	186.00	-1.1	26,171	0.00%
2023/09/13	4.3	184.20	5.5	183.09	181.50	-1.2	26,200	0.00%
2023/09/12	3.1	182.58	14.4	183.23	185.00	-11.3	26,428	-0.04%
2023/09/11	2.2	181.29	8.1	180.32	179.50	-5.9	26,684	-0.02%
2023/09/08	4	181.75	2	182.25	181.00	2	26,828	0.01%
2023/09/07	5.1	185.40	6	184.75	184.50	-0.9	27,295	0.00%
2023/09/06	4.1	185.61	2	186.25	187.00	2.1	27,500	0.01%
2023/09/05	9	185.50	6.3	185.44	186.50	2.7	27,786	0.01%
2023/09/04	9	183.61	1	184.00	185.00	8	28,511	0.03%
2023/09/01	4.1	184.38	1	182.50	182.00	3.1	28,870	0.01%
2023/08/31	9.1	184.79	14.7	185.31	185.50	-5.6	29,026	-0.02%
2023/08/30	47.3	185.64	30	186.05	184.00	17.3	29,139	0.06%
2023/08/29	26.1	182.93	18.6	183.27	184.00	7.5	29,237	0.03%
2023/08/28	10.4	177.88	2	177.50	176.00	8.4	29,112	0.03%
2023/08/25	37.7	180.59	13	181.23	179.50	24.7	29,448	0.08%
2023/08/24	18.6	185.89	53.3	186.05	189.00	-34.7	29,388	-0.12%
2023/08/23	5	176.00	7.2	176.49	177.00	-2.2	29,334	-0.01%
2023/08/22	7.3	173.79	6.1	173.96	176.00	1.2	30,062	0.00%
2023/08/21	2	173.75	0	0.00	172.50	2	31,063	0.01%
2023/08/18	8.2	176.61	8	174.19	174.50	0.2	31,230	0.00%
2023/08/17	2.2	177.20	8.8	179.49	180.50	-6.6	31,514	-0.02%
2023/08/16	12.1	178.41	25.2	177.94	178.00	-13.1	31,889	-0.04%
2023/08/15	3.1	174.99	10	176.00	175.50	-6.9	31,957	-0.02%
2023/08/14	14.5	169.48	26	171.56	170.50	-11.5	32,426	-0.04%
2023/08/11	11.3	177.20	3	174.67	174.50	8.3	32,885	0.03%
2023/08/10	23.4	178.62	13	178.58	177.00	10.4	33,081	0.03%
2023/08/09	6.1	184.50	17.2	185.16	184.00	-11.1	33,007	-0.03%
2023/08/08	16.3	178.82	7	179.21	178.50	9.3	32,919	0.03%
2023/08/07	32.1	180.71	11.3	180.95	182.00	20.8	33,012	0.06%
2023/08/04	15.2	176.46	5	177.40	177.50	10.2	33,076	0.03%
2023/08/02	53	181.01	37.4	185.73	180.00	15.6	33,196	0.05%
2023/08/01	32.1	186.52	18	187.64	186.00	14.1	33,560	0.04%
2023/07/31	122.3	189.36	48.1	186.12	184.50	74.2	33,969	0.22%	大買/
2023/07/28	11.4	190.30	14.2	190.82	191.00	-2.8	33,919	-0.01%
2023/07/27	52.8	191.47	28.2	191.28	190.50	24.6	33,959	0.07%
2023/07/26	48.3	199.71	51	200.61	197.50	-2.7	33,805	-0.01%
2023/07/25	50.6	200.36	65.3	201.82	195.50	-14.7	33,790	-0.04%
2023/07/24	78	197.29	98	198.37	199.50	-20	32,927	-0.06%
2023/07/21	60.4	190.78	12	190.79	190.50	48.4	32,768	0.15%
2023/07/20	40.8	199.31	15.7	200.60	196.50	25.1	32,526	0.08%
2023/07/19	146.2	201.62	42.4	202.75	203.00	103.8	32,017	0.32%	大買/鉅額交易
2023/07/18	21.1	190.55	96.7	192.86	200.00	-75.7	30,787	-0.25%
2023/07/17	62.4	185.64	10.1	185.22	182.00	52.3	29,625	0.18%
2023/07/14	13.3	184.92	61	186.00	187.00	-47.7	29,371	-0.16%
2023/07/13	36.4	171.91	43.2	173.69	175.50	-6.9	28,676	-0.02%
2023/07/12	4	170.62	3.2	170.83	171.00	0.9	27,913	0.00%
2023/07/11	14	169.39	3.2	169.71	169.00	10.9	27,712	0.04%
2023/07/10	6.4	168.99	4	169.88	167.00	2.4	27,827	0.01%
2023/07/07	5.1	168.24	2	168.75	170.00	3.1	27,843	0.01%
2023/07/06	22.2	171.48	10	172.85	169.00	12.2	27,676	0.04%
2023/07/05	12.3	180.28	9.5	181.37	178.00	2.8	27,240	0.01%
2023/07/04	17.1	179.46	18.4	178.42	180.00	-1.3	27,075	0.00%
2023/07/03	19	177.29	5.3	179.15	179.50	13.7	27,204	0.05%
2023/06/30	14.2	174.17	1.2	174.58	176.00	13	27,500	0.05%
2023/06/29	10	174.00	5	173.70	174.00	5	28,041	0.02%
2023/06/28	5.7	174.21	3.2	175.69	173.00	2.5	28,063	0.01%
2023/06/27	8.5	176.83	7.9	178.92	177.00	0.6	28,482	0.00%
2023/06/26	14.6	181.14	4	181.13	180.00	10.6	28,569	0.04%
2023/06/21	3	187.00	7.3	187.38	187.00	-4.3	29,175	-0.01%
2023/06/20	1.1	187.59	18.4	187.03	188.50	-17.3	29,637	-0.06%
2023/06/19	11.6	187.13	4.1	187.24	185.50	7.5	29,823	0.03%
2023/06/16	0.4	187.25	10	187.15	189.50	-9.6	30,056	-0.03%
2023/06/15	3.1	184.14	11.1	184.95	186.50	-8	29,855	-0.03%
2023/06/14	7	179.07	19	179.50	180.50	-12	29,629	-0.04%
2023/06/13	21.1	179.52	24.3	179.11	180.00	-3.1	29,512	-0.01%
2023/06/12	9.2	170.79	19	172.69	172.50	-9.9	29,054	-0.03%
2023/06/09	30.3	169.60	44.8	169.84	171.50	-14.5	28,957	-0.05%
2023/06/08	60.9	168.60	39	168.18	167.00	21.9	28,788	0.08%
2023/06/07	19.5	175.30	22	174.59	176.00	-2.5	28,229	-0.01%
2023/06/06	15.5	178.43	2	178.75	177.00	13.5	28,025	0.05%
2023/06/05	4.1	181.99	6	182.17	181.00	-1.9	28,021	-0.01%
2023/06/02	13.3	182.59	26.2	182.71	182.00	-12.9	27,967	-0.05%
2023/06/01	8	180.75	5.3	180.70	181.00	2.7	27,935	0.01%
2023/05/31	8.1	179.38	23.3	179.69	180.50	-15.3	28,316	-0.05%
2023/05/30	8.3	179.63	39.5	180.48	180.00	-31.2	28,128	-0.11%
2023/05/29	33.5	182.62	25	184.48	182.50	8.5	28,229	0.03%
2023/05/26	21.1	187.73	21	188.00	185.50	0.1	28,279	0.00%
2023/05/25	28.4	178.63	53.7	179.39	180.50	-25.3	27,771	-0.09%
2023/05/24	6	166.17	3.1	167.13	167.50	2.9	26,934	0.01%
2023/05/23	21	164.81	29.1	164.97	167.00	-8.1	26,869	-0.03%
2023/05/22	35.9	163.72	13	162.27	161.00	22.9	26,560	0.09%
2023/05/19	7	168.71	6.2	167.76	170.00	0.8	26,206	0.00%
2023/05/18	4	168.88	10.2	169.53	167.50	-6.2	26,351	-0.02%
2023/05/17	8	163.31	19	164.58	165.00	-11	26,099	-0.04%
2023/05/16	4.1	159.02	11	160.86	161.00	-6.9	25,638	-0.03%
2023/05/15	6	157.58	11	157.73	156.00	-5	25,354	-0.02%
2023/05/12	15	157.87	9	159.39	160.00	6	25,345	0.02%
2023/05/11	8.1	158.35	5.3	158.04	156.00	2.8	25,166	0.01%
2023/05/10	10.2	157.20	12	157.33	158.00	-1.8	25,089	-0.01%
2023/05/09	16.1	159.22	9	159.72	160.50	7.1	25,096	0.03%
2023/05/08	7	159.57	110.2	159.54	161.00	-103.2	25,088	-0.41%	大賣/鉅額交易
2023/05/05	4	149.63	46.6	151.36	152.50	-42.6	24,541	-0.17%
2023/05/04	23.1	146.93	15.6	147.54	148.50	7.5	24,440	0.03%
2023/05/03	32.2	146.58	22	146.50	147.00	10.2	24,546	0.04%
2023/05/02	26.2	144.96	7	145.93	143.50	19.2	24,416	0.08%
2023/04/28	4	143.62	37	143.89	145.00	-33	24,457	-0.13%
2023/04/27	11.1	136.77	8	136.81	136.50	3.1	23,763	0.01%
2023/04/26	6	136.50	13	138.42	139.00	-7	23,835	-0.03%
2023/04/25	11	137.55	7	136.86	135.00	4	23,701	0.02%
2023/04/24	4	136.13	9.1	138.50	139.50	-5.1	23,545	-0.02%
2023/04/21	8	136.63	14.1	137.78	136.50	-6.1	23,472	-0.03%
2023/04/20	11	135.32	9	135.78	135.50	2	23,368	0.01%
2023/04/19	13.5	133.33	1	134.50	132.50	12.5	23,543	0.05%
2023/04/18	18.1	137.55	4.1	137.15	136.50	14	23,617	0.06%
2023/04/17	6.1	138.25	4.6	138.95	139.00	1.5	23,761	0.01%
2023/04/14	6.6	139.31	1.4	139.57	139.00	5.2	23,949	0.02%
2023/04/13	19	139.61	6	140.00	139.50	13	23,954	0.05%
2023/04/12	7	141.71	9	141.89	142.00	-2	23,932	-0.01%
2023/04/11	4.1	143.51	2	144.00	143.00	2.1	23,978	0.01%
2023/04/10	3	144.00	1	144.50	144.50	2	24,062	0.01%
2023/04/07	12	144.88	4	144.25	144.50	8	24,146	0.03%
2023/04/06	6	143.08	11.5	143.52	144.00	-5.5	24,192	-0.02%
2023/03/31	24.1	148.12	16	148.59	147.50	8.1	24,432	0.03%
2023/03/30	8	146.81	45.9	146.79	147.50	-37.9	24,442	-0.16%
2023/03/29	7	140.64	8	141.06	140.50	-1	24,829	0.00%
2023/03/28	41.5	140.65	9	140.78	138.50	32.5	25,628	0.13%
2023/03/27	11.9	146.65	11	145.82	145.50	0.9	25,225	0.00%
2023/03/24	19	148.79	35	149.41	148.00	-16	25,244	-0.06%
2023/03/23	21	143.24	23	142.63	146.00	-2	24,511	-0.01%
2023/03/22	9.1	140.73	17	142.06	140.00	-7.9	24,185	-0.03%
2023/03/21	6	138.67	4	138.25	138.50	2	24,170	0.01%
2023/03/20	4	134.50	1	135.03	135.50	3	23,881	0.01%
2023/03/17	0	0.00	8	132.44	134.00	-8	24,105	-0.03%
2023/03/16	9.1	130.66	2	130.00	129.50	7.1	24,434	0.03%
2023/03/15	4	131.63	4	131.88	131.00	0	25,342	0.00%
2023/03/14	3.4	131.30	0	0.00	130.50	3.4	25,725	0.01%
2023/03/13	1.1	133.16	8	132.56	133.50	-6.9	26,381	-0.03%
2023/03/10	10.1	133.20	9	133.61	131.50	1.1	26,488	0.00%
2023/03/09	6.2	136.42	10	136.80	136.00	-3.8	27,683	-0.01%
2023/03/08	16	137.19	4	137.13	137.00	12	27,666	0.04%
2023/03/07	3.3	135.70	2	136.50	136.50	1.3	27,869	0.00%
2023/03/06	3.1	137.99	10	138.40	138.50	-6.9	27,852	-0.02%
2023/03/03	17.2	137.25	28	137.00	136.50	-10.8	28,013	-0.04%
2023/03/02	3	133.31	6	134.17	134.00	-3	27,673	-0.01%
2023/03/01	11.1	128.06	13	130.46	131.50	-2	27,695	-0.01%
2023/02/24	34.5	129.35	130.1	128.51	128.00	-95.7	27,536	-0.35%	大賣/
2023/02/23	9.2	133.68	12	134.46	134.00	-2.8	27,064	-0.01%
2023/02/22	30.1	134.75	4	133.63	133.50	26.1	27,349	0.10%
2023/02/21	2	135.99	4.1	137.39	137.50	-2.1	27,513	-0.01%
2023/02/20	13.2	137.61	0	0.00	136.50	13.2	27,910	0.05%
2023/02/17	7.1	136.14	18	136.11	136.00	-11	28,466	-0.04%
2023/02/16	19	138.05	18.8	138.35	138.50	0.2	29,275	0.00%
2023/02/15	6	136.41	20.2	134.93	137.50	-14.2	30,468	-0.05%
2023/02/14	7	131.71	7	131.79	131.50	0	30,890	0.00%
2023/02/13	7	128.79	3	129.33	128.50	4	32,245	0.01%
2023/02/10	6.2	129.77	0	0.00	129.00	6.2	33,137	0.02%
2023/02/09	4	131.75	7	132.36	132.50	-3	33,431	-0.01%
2023/02/08	20	130.85	23	131.50	131.50	-3	33,774	-0.01%
2023/02/07	10	129.65	1	131.00	130.00	9	33,943	0.03%
2023/02/06	29.5	130.30	10	130.60	129.00	19.5	34,204	0.06%
2023/02/03	19.1	139.36	11.2	138.42	137.00	7.9	34,062	0.02%
2023/02/02	11	142.82	16	142.91	143.50	-5	34,277	-0.01%
2023/02/01	20.3	140.33	10	141.30	141.50	10.3	34,457	0.03%
2023/01/31	2	136.00	19	136.97	136.50	-17	34,564	-0.05%
2023/01/30	2.1	135.00	31.1	132.89	136.00	-28.9	35,279	-0.08%
2023/01/17	5	127.15	6	127.08	127.00	-1	35,331	0.00%
2023/01/16	10.1	128.70	14.1	129.57	128.00	-4	36,209	-0.01%
2023/01/13	19	127.13	15	128.03	126.00	4	36,404	0.01%
2023/01/12	5.2	127.56	1	127.00	125.00	4.2	36,934	0.01%
2023/01/11	4	127.25	2	128.00	128.00	2	37,413	0.01%
2023/01/10	7	126.21	2	126.50	126.50	5	37,953	0.01%
2023/01/09	13	125.89	15	125.83	127.50	-2	38,592	-0.01%
2023/01/06	16	122.56	8	122.25	123.00	8	38,463	0.02%
2023/01/05	5	119.20	14	120.79	119.00	-9	38,437	-0.02%
2023/01/04	6.2	119.58	2	120.25	120.00	4.2	38,524	0.01%
2023/01/03	3	121.33	13	121.58	122.00	-10	38,642	-0.03%
2022/12/30	40	120.71	5.1	120.13	120.00	34.9	38,893	0.09%
2022/12/29	4	120.25	5	121.30	121.50	-1	38,945	0.00%
2022/12/28	5	120.90	7	120.71	120.00	-2	39,277	-0.01%
2022/12/27	9	123.17	1	124.50	122.50	8	39,633	0.02%
2022/12/26	15	122.93	0	0.00	123.00	15	39,842	0.04%
2022/12/23	10	123.80	10	121.60	125.00	0	40,196	0.00%
2022/12/22	20.2	122.36	12	122.08	122.00	8.2	40,091	0.02%
2022/12/21	18.1	123.27	10.3	123.05	120.50	7.8	40,102	0.02%
2022/12/20	72.7	130.01	21.1	128.58	126.50	51.6	39,454	0.13%
2022/12/19	8	141.25	7	140.57	140.50	1	38,921	0.00%
2022/12/16	16	143.25	3	143.50	142.00	13	38,881	0.03%
2022/12/15	7	148.00	9	148.56	149.00	-2	38,834	-0.01%
2022/12/14	19	146.68	12	147.08	147.50	7	38,939	0.02%
2022/12/13	12	148.70	3	147.17	146.00	9	39,001	0.02%
2022/12/12	3	148.50	5	149.00	150.00	-2	38,827	-0.01%
2022/12/09	11.1	150.53	4	149.63	149.50	7.1	39,005	0.02%
2022/12/08	21.1	148.93	28	149.09	149.50	-7	38,854	-0.02%
2022/12/07	73.3	154.48	17	153.74	150.00	56.3	38,833	0.15%
2022/12/06	14.1	165.35	7	166.21	163.00	7	38,234	0.02%
2022/12/05	16.4	166.22	76	166.23	166.00	-59.6	38,054	-0.16%
2022/12/02	12	159.92	15	160.20	160.50	-3	37,559	-0.01%
2022/12/01	34	161.96	48	162.35	159.50	-14	37,807	-0.04%
2022/11/30	7	153.29	11.1	153.55	155.50	-4.1	36,551	-0.01%
2022/11/29	57	151.97	14	151.11	151.00	43	36,655	0.12%
2022/11/28	7	155.00	5	155.30	155.50	2	36,801	0.01%
2022/11/25	52	158.39	37	157.27	156.50	15	37,569	0.04%
2022/11/24	4	154.50	14	155.11	157.50	-10	37,308	-0.03%
2022/11/23	21	154.14	9	154.89	153.50	12	37,153	0.03%
2022/11/22	28	157.16	9.1	157.06	156.00	19	37,179	0.05%
2022/11/21	6.5	155.96	7	156.00	157.00	-0.5	37,057	0.00%
2022/11/18	30.2	156.92	30	156.10	154.00	0.2	36,990	0.00%
2022/11/17	41	159.42	13	159.77	158.50	28	36,745	0.08%
2022/11/16	13.1	160.08	21	160.57	161.50	-7.9	36,811	-0.02%
2022/11/15	29	159.10	36	158.42	161.00	-7	36,767	-0.02%
2022/11/14	46	160.36	13.2	160.46	158.50	32.9	36,487	0.09%
2022/11/11	9.7	159.43	215.1	161.07	158.00	-205.4	35,903	-0.57%	大賣/鉅額交易
2022/11/10	38	144.58	32.3	145.14	147.00	5.7	34,562	0.02%
2022/11/09	30.3	142.28	42.1	142.39	145.00	-11.8	34,019	-0.03%
2022/11/08	36.2	134.22	21	133.83	133.00	15.2	33,249	0.05%
2022/11/07	22	127.30	8	128.00	128.00	14	32,763	0.04%
2022/11/04	8	125.87	6	126.83	129.00	2	32,663	0.01%
2022/11/03	8	126.88	7	127.29	127.50	1	32,429	0.00%
2022/11/02	11	126.36	11.1	126.83	127.50	-0.1	32,426	0.00%
2022/11/01	6	124.92	13	124.88	125.00	-7	32,127	-0.02%
2022/10/31	13	123.77	21.1	124.29	124.50	-8.1	32,406	-0.02%
2022/10/28	15	121.00	41	121.82	122.50	-26	32,386	-0.08%
2022/10/27	24.2	120.15	17	120.47	120.50	7.2	32,343	0.02%
2022/10/26	40.2	118.51	34	118.26	118.50	6.2	32,566	0.02%
2022/10/25	22.1	121.93	17.1	122.12	121.50	5	32,418	0.02%
2022/10/24	35.1	123.04	44	124.69	122.00	-8.9	32,909	-0.03%
2022/10/21	17	117.53	21	118.14	116.50	-4	33,140	-0.01%
2022/10/20	41.2	117.07	18	115.83	116.50	23.2	33,587	0.07%
2022/10/19	30.1	123.35	25.3	123.66	122.50	4.8	33,184	0.01%
2022/10/18	18.2	121.66	5	121.00	121.00	13.2	32,816	0.04%
2022/10/17	22	115.70	17	115.68	119.50	5	32,568	0.02%
2022/10/14	1	113.00	10.1	116.49	118.00	-9.1	32,329	-0.03%
2022/10/13	7	109.57	15	111.47	107.50	-8	32,698	-0.02%
2022/10/12	8	112.75	10	113.40	113.00	-2	32,790	-0.01%
2022/10/11	8	113.25	5	114.90	112.00	3	32,949	0.01%
2022/10/07	8	120.56	5	121.70	120.00	3	33,045	0.01%
2022/10/06	4.1	122.36	11	122.73	123.50	-7	33,041	-0.02%
2022/10/05	17.1	123.66	19	123.13	121.50	-1.9	33,122	-0.01%
2022/10/04	5	120.30	9	121.83	122.50	-4	32,909	-0.01%
2022/10/03	18	117.36	18	117.86	117.50	0	32,733	0.00%
2022/09/30	3	112.67	13.5	112.88	117.50	-10.5	33,043	-0.03%
2022/09/29	19.1	114.57	14	115.96	113.00	5.1	33,152	0.02%
2022/09/28	73.1	118.40	8.1	117.62	115.00	65	33,183	0.20%
2022/09/27	38.5	119.01	18.1	120.25	123.50	20.4	33,283	0.06%
2022/09/26	17.2	118.82	12.6	120.13	118.00	4.5	33,442	0.01%
2022/09/23	17	123.85	7	124.93	123.00	10	33,728	0.03%
2022/09/22	12	123.67	23	124.28	124.00	-11	33,827	-0.03%
2022/09/21	3	126.83	5	127.20	127.50	-2	33,785	-0.01%
2022/09/20	14	129.43	8	129.69	129.00	6	34,024	0.02%
2022/09/19	10	130.91	6	132.00	131.50	4	34,086	0.01%
2022/09/16	7	132.07	7	132.57	130.00	0	34,195	0.00%
2022/09/15	21.1	134.40	16	135.91	133.00	5.1	34,302	0.01%
2022/09/14	27	133.57	9.9	134.50	135.50	17.2	34,700	0.05%
2022/09/13	16.2	140.77	7	141.50	139.00	9.1	34,961	0.03%
2022/09/12	25	143.68	20	144.37	142.50	5	35,100	0.01%
2022/09/08	14.1	139.46	28	139.07	139.50	-13.9	36,276	-0.04%
2022/09/07	19	135.32	20	135.73	139.00	-1	37,968	0.00%
2022/09/06	5	139.70	8	140.75	139.00	-3	38,164	-0.01%
2022/09/05	9.1	140.23	9	140.39	138.00	0	38,203	0.00%
2022/09/02	7.1	138.78	15.2	138.90	138.50	-8.2	38,114	-0.02%
2022/09/01	75.1	141.48	22	141.95	138.00	53.1	37,632	0.14%
2022/08/31	25	151.50	8.1	151.26	151.50	16.9	36,962	0.05%
2022/08/30	7	152.14	9	152.67	153.00	-2	37,023	-0.01%
2022/08/29	5.1	151.29	3.4	149.47	151.50	1.7	37,115	0.00%
2022/08/26	1	157.00	6	158.00	156.50	-5	36,956	-0.01%
2022/08/25	5.1	155.51	7	155.14	154.50	-1.9	37,138	-0.01%
2022/08/24	18.1	153.88	27	153.63	154.50	-8.9	37,485	-0.02%
2022/08/23	27.5	157.27	16	155.44	154.50	11.5	37,409	0.03%
2022/08/22	30.4	165.67	12	165.21	163.50	18.4	37,361	0.05%
2022/08/19	8	161.44	20	163.05	163.50	-12	37,206	-0.03%
2022/08/18	13	155.38	33	155.68	160.00	-20	37,362	-0.05%
2022/08/17	22.1	160.61	9	160.78	159.00	13.1	37,299	0.04%
2022/08/16	37	162.31	41.1	162.52	162.50	-4.1	37,334	-0.01%
2022/08/15	15.2	163.73	17.1	163.67	163.50	-1.9	37,170	-0.01%
2022/08/12	6.1	157.99	9.2	157.21	158.00	-3.1	36,528	-0.01%
2022/08/11	3	154.17	3	153.67	152.50	0	36,305	0.00%
2022/08/10	8.1	151.87	7	153.64	150.00	1.1	36,250	0.00%
2022/08/09	3	153.83	57.2	154.51	154.00	-54.2	36,220	-0.15%
2022/08/08	1.1	148.09	7	149.07	153.00	-5.9	36,151	-0.02%
2022/08/05	63.1	151.19	23	151.65	150.50	40.1	36,140	0.11%
2022/08/04	36	145.50	18	146.06	146.00	18	35,785	0.05%
2022/08/03	49.2	147.64	19	147.03	147.50	30.2	35,343	0.09%
2022/08/02	50.4	150.32	40	148.83	148.00	10.4	35,063	0.03%
2022/08/01	45.1	156.27	77.2	154.38	155.00	-32.1	34,607	-0.09%
2022/07/29	67.7	159.10	69	159.22	158.50	-1.3	34,030	0.00%
2022/07/28	67.8	168.19	23	166.83	162.00	44.8	33,366	0.13%
2022/07/27	43	174.79	21.7	175.41	179.50	21.3	32,397	0.07%
2022/07/26	34.1	169.78	33.3	169.36	170.00	0.7	31,648	0.00%
2022/07/25	11.1	174.00	12.1	175.96	176.00	-1	31,695	0.00%
2022/07/22	23.3	178.66	5.1	176.81	177.00	18.2	32,085	0.06%
2022/07/21	11.1	174.80	14.5	175.00	177.50	-3.3	32,633	-0.01%
2022/07/20	10.1	168.91	19.2	169.13	170.50	-9.1	32,356	-0.03%
2022/07/19	9.2	165.05	8	165.44	164.00	1.2	31,985	0.00%
2022/07/18	27	161.44	6.2	163.33	163.50	20.9	31,886	0.07%
2022/07/15	17.1	156.57	17	155.82	156.50	0.1	31,603	0.00%
2022/07/14	8	149.82	2.1	151.82	153.50	6	31,402	0.02%
2022/07/13	4	153.63	8	154.00	149.50	-4	31,220	-0.01%
2022/07/12	8	150.81	9.1	152.05	148.50	-1	31,142	0.00%
2022/07/11	11	155.45	3.1	155.16	153.00	8	31,094	0.03%
2022/07/08	3	158.98	8	159.31	157.50	-5	30,828	-0.02%
2022/07/07	7	156.29	9	150.61	156.50	-2	30,399	-0.01%
2022/07/06	10.1	151.88	2	150.75	147.50	8.1	30,012	0.03%
2022/07/05	6	152.33	25.1	152.42	153.50	-19.1	29,996	-0.06%
2022/07/04	11.1	149.36	8.1	151.61	149.00	3.1	29,582	0.01%
2022/07/01	15.3	151.78	17	151.71	146.00	-1.7	29,430	-0.01%
2022/06/30	8.2	158.09	3	159.00	158.50	5.2	29,122	0.02%
2022/06/29	3	162.17	13	160.42	162.50	-10	29,127	-0.03%
2022/06/28	15.3	158.42	3.2	160.06	161.00	12.1	29,070	0.04%
2022/06/27	6.2	168.16	14.2	168.21	167.50	-8	29,029	-0.03%
2022/06/24	12.1	160.45	12	161.04	160.50	0.1	28,920	0.00%
2022/06/23	14.1	158.35	23.3	158.59	159.00	-9.2	28,778	-0.03%
2022/06/22	21.2	161.81	6.1	159.66	158.00	15.2	28,839	0.05%
2022/06/21	9.1	166.06	18	165.31	169.50	-9	28,464	-0.03%
2022/06/20	26.1	161.33	17.3	162.52	157.50	8.8	28,086	0.03%
2022/06/17	54.3	163.96	34.8	162.89	166.00	19.5	27,775	0.07%
2022/06/16	52.2	173.77	35.7	174.06	165.50	16.5	26,598	0.06%
2022/06/15	36.6	193.02	9	191.87	183.00	27.6	24,896	0.11%
2022/06/14	14.7	198.11	0	0.00	201.50	14.7	24,619	0.06%
2022/06/13	5	200.60	2	200.75	200.00	3	24,809	0.01%
2022/06/10	1	204.52	2	205.50	206.50	-1	25,100	0.00%
2022/06/09	8.2	207.26	10.1	207.31	206.50	-1.9	25,540	-0.01%
2022/06/08	0.1	204.92	13	203.39	204.50	-13	25,585	-0.05%
2022/06/07	3.2	200.83	1.1	201.05	200.00	2.1	25,898	0.01%
2022/06/06	4	203.38	6	204.42	203.50	-2	26,165	-0.01%
2022/06/02	11.1	203.81	4	203.51	203.50	7	26,590	0.03%
2022/06/01	36.3	207.64	3	206.17	205.50	33.3	26,890	0.12%
2022/05/31	6	214.42	10	214.35	215.50	-4	26,755	-0.01%
2022/05/30	5.5	211.27	50.5	212.84	213.00	-45	26,804	-0.17%
2022/05/27	11.1	202.78	19.1	202.98	201.50	-7.9	26,707	-0.03%
2022/05/26	14	204.17	8	204.44	201.50	6	27,153	0.02%
2022/05/25	14.4	204.94	20.2	206.83	213.00	-5.8	27,629	-0.02%
2022/05/24	41.7	208.85	6	206.50	204.00	35.7	28,654	0.12%
2022/05/23	12	217.54	4	217.63	216.00	8	28,816	0.03%
2022/05/20	5	218.20	8.2	219.35	217.00	-3.2	29,177	-0.01%
2022/05/19	16.3	217.07	5	218.00	219.00	11.3	29,942	0.04%
2022/05/18	4	225.00	13.1	223.61	222.50	-9.1	30,060	-0.03%
2022/05/17	6.1	217.50	17	216.94	219.50	-10.9	30,272	-0.04%
2022/05/16	18.2	217.35	21.3	219.01	214.50	-3.1	30,309	-0.01%
2022/05/13	11	213.36	11.2	214.19	215.00	-0.2	30,139	0.00%
2022/05/12	18	212.42	14	213.00	208.50	4	30,285	0.01%
2022/05/11	17	213.21	10	212.65	212.00	7	30,484	0.02%
2022/05/10	17	209.62	20	211.33	216.50	-3	30,940	-0.01%
2022/05/09	12.2	211.30	21	212.64	211.00	-8.8	30,922	-0.03%
2022/05/06	15.4	209.26	3.5	208.86	208.00	11.9	30,785	0.04%
2022/05/05	30.2	222.08	14.6	223.66	218.00	15.5	30,673	0.05%
2022/05/04	9	218.04	20.7	218.34	217.50	-11.6	30,545	-0.04%
2022/05/03	12	213.92	13.1	215.03	213.50	-1.1	30,705	0.00%
2022/04/29	14.1	212.56	29.1	212.05	213.00	-15	31,125	-0.05%
2022/04/28	60.1	210.09	46	208.03	205.50	14.1	30,759	0.05%
2022/04/27	24	211.58	30.2	208.77	216.50	-6.1	30,313	-0.02%
2022/04/26	9.1	199.96	3	203.50	199.50	6.1	29,572	0.02%
2022/04/25	8.6	200.93	10.3	203.40	202.00	-1.7	29,559	-0.01%
2022/04/22	14.6	212.06	12	212.42	210.00	2.6	29,503	0.01%
2022/04/21	6.1	218.52	2.1	220.24	220.00	4	29,467	0.01%
2022/04/20	20.2	218.76	22.1	218.21	220.00	-1.9	29,621	-0.01%
2022/04/19	11.1	210.42	9.1	210.84	210.50	2.1	29,648	0.01%
2022/04/18	11	205.09	8.1	206.07	206.50	3	29,942	0.01%
2022/04/15	33	207.48	11	207.45	205.00	22	30,175	0.07%
2022/04/14	19	219.40	17.6	218.85	217.50	1.4	30,373	0.00%
2022/04/13	19.9	216.57	0	0.00	216.50	19.9	30,535	0.07%
2022/04/12	1.1	217.47	13.4	216.66	215.00	-12.3	30,631	-0.04%
2022/04/11	14.7	217.21	5	216.31	213.50	9.6	30,835	0.03%
2022/04/08	6.5	229.45	3.3	229.30	231.00	3.2	30,643	0.01%
2022/04/07	12.4	230.42	11.1	233.28	227.00	1.2	30,609	0.00%
2022/04/06	32.8	233.28	9	232.61	230.50	23.8	30,340	0.08%
2022/04/01	16.3	242.89	11	244.09	243.50	5.3	30,397	0.02%
2022/03/31	6	247.92	5.1	247.14	249.00	0.9	30,462	0.00%
2022/03/30	9	249.61	36.1	250.10	248.50	-27	31,026	-0.09%
2022/03/29	26.4	244.20	7	244.85	244.00	19.4	30,997	0.06%
2022/03/28	8.6	240.84	9	241.28	241.00	-0.5	30,908	0.00%
2022/03/25	4.1	241.40	35.3	244.15	246.00	-31.3	30,920	-0.10%
2022/03/24	7.1	238.16	6.3	238.75	238.50	0.8	31,276	0.00%
2022/03/23	8.4	238.42	14.3	238.18	239.00	-5.9	31,287	-0.02%
2022/03/22	2	227.75	5.2	229.92	232.00	-3.2	31,155	-0.01%
2022/03/21	4	226.50	16.3	223.85	226.00	-12.2	31,103	-0.04%
2022/03/18	6.2	219.99	4	220.00	219.50	2.2	31,121	0.01%
2022/03/17	16	223.94	10.4	224.77	225.50	5.6	31,208	0.02%
2022/03/16	10.5	213.12	7	214.00	212.50	3.5	31,179	0.01%
2022/03/15	36.7	217.61	34	218.72	217.50	2.7	31,113	0.01%
2022/03/14	24.8	226.07	12	227.71	225.00	12.8	31,009	0.04%
2022/03/11	12.3	236.04	7	235.93	235.50	5.3	30,728	0.02%
2022/03/10	16	237.10	33.2	239.75	241.00	-17.2	30,780	-0.06%
2022/03/09	29.2	223.76	12.2	224.93	227.00	17	30,999	0.05%
2022/03/08	18.6	222.70	8.8	225.18	216.00	9.8	30,961	0.03%
2022/03/07	34.4	228.31	30.1	223.97	222.00	4.3	31,407	0.01%
2022/03/04	4	246.38	12	249.79	245.00	-8	31,477	-0.03%
2022/03/03	6.5	251.60	58	249.22	246.00	-51.6	31,984	-0.16%
2022/03/02	25	248.34	21.4	246.72	250.00	3.6	32,633	0.01%
2022/03/01	63.2	254.38	30	249.22	246.50	33.1	32,721	0.10%
2022/02/25	46.3	256.18	68.2	258.55	254.00	-22	32,163	-0.07%
2022/02/24	116.3	241.34	57.9	246.55	243.00	58.4	31,324	0.19%	大買/
2022/02/23	33.1	236.73	44	237.77	240.50	-10.9	30,098	-0.04%
2022/02/21	15.1	240.10	10.1	238.45	237.50	5	29,981	0.02%
2022/02/18	33.2	242.40	48.8	241.41	242.00	-15.6	29,739	-0.05%
2022/02/17	10.5	236.12	10.4	235.05	234.50	0.1	29,288	0.00%
2022/02/16	9.2	232.16	16.2	232.33	233.50	-7	29,726	-0.02%
2022/02/15	1	222.51	9.1	223.35	222.50	-8.1	29,955	-0.03%
2022/02/14	17	216.59	3.1	217.32	217.50	13.9	30,312	0.05%
2022/02/11	5.2	222.37	13.2	221.17	222.00	-7.9	30,787	-0.03%
2022/02/10	10	218.90	3	221.83	217.50	7	31,135	0.02%
2022/02/09	14.3	214.60	26.4	215.21	221.50	-12	31,084	-0.04%
2022/02/08	15.1	205.33	8	206.56	205.50	7.1	31,235	0.02%
2022/02/07	0.1	202.00	12	202.79	203.00	-11.9	31,609	-0.04%
2022/01/26	2.6	201.40	1	202.00	200.00	1.6	32,474	0.00%
2022/01/25	22.4	202.10	7	202.57	200.50	15.4	33,702	0.05%
2022/01/24	0.9	204.16	7	198.57	207.00	-6.1	34,432	-0.02%
2022/01/21	21	208.16	4.1	205.20	201.00	16.9	35,464	0.05%
2022/01/20	2.1	215.07	2	217.25	222.00	0.1	36,943	0.00%
2022/01/19	16.8	216.62	6	216.92	215.50	10.8	37,518	0.03%
2022/01/18	8.4	223.69	18	224.44	222.00	-9.6	38,503	-0.02%
2022/01/17	9.2	222.77	8.6	223.94	221.50	0.6	39,119	0.00%
2022/01/14	2.2	215.68	2	217.25	220.00	0.2	39,465	0.00%
2022/01/13	2.3	217.38	6	217.75	218.00	-3.7	39,962	-0.01%
2022/01/12	20	215.43	10	215.05	216.00	10	41,611	0.02%
2022/01/11	14	208.32	25	209.72	208.50	-11	42,418	-0.03%
2022/01/10	14.4	211.38	4	211.00	209.50	10.4	42,602	0.02%
2022/01/07	15.2	217.05	7	216.72	217.50	8.2	42,644	0.02%
2022/01/06	40.6	223.30	14	223.68	221.00	26.6	42,499	0.06%
2022/01/05	12.4	231.55	2	233.00	230.00	10.4	42,443	0.02%
2022/01/04	3	233.00	6.1	235.28	237.00	-3.1	42,333	-0.01%
2022/01/03	7.1	236.76	18.4	235.72	231.00	-11.3	42,224	-0.03%
2021/12/30	8	231.88	2	232.00	231.00	6	42,145	0.01%
2021/12/29	11.3	235.01	6	236.25	233.00	5.3	42,103	0.01%
2021/12/28	4	238.25	7.1	238.01	239.00	-3.1	42,363	-0.01%
2021/12/27	24	237.88	10	238.85	236.00	14	42,571	0.03%
2021/12/24	23.1	240.89	20.1	238.62	239.00	3	42,333	0.01%
2021/12/23	13.1	235.54	16.3	236.84	240.00	-3.2	42,380	-0.01%
2021/12/22	1	229.00	26	228.12	227.50	-25	41,890	-0.06%
2021/12/21	6	217.00	4.3	218.83	222.50	1.7	41,888	0.00%
2021/12/20	2	223.25	7	221.57	218.00	-5	42,008	-0.01%
2021/12/17	22.4	224.18	19	222.79	222.00	3.4	41,913	0.01%
2021/12/16	5	224.30	3	223.83	225.00	2	41,271	0.00%
2021/12/15	5	219.50	5	220.30	221.50	0	41,202	0.00%
2021/12/14	7.2	217.75	4	216.50	216.00	3.2	41,149	0.01%
2021/12/13	13.2	222.58	8	220.75	220.50	5.2	41,250	0.01%
2021/12/10	4.1	222.18	12	221.21	224.50	-7.9	41,011	-0.02%
2021/12/09	15.1	221.52	17.5	219.70	218.00	-2.4	40,704	-0.01%
2021/12/08	13	222.73	26.1	222.52	221.00	-13.1	40,307	-0.03%
2021/12/07	12	221.54	12.3	222.19	216.50	-0.3	40,093	0.00%
2021/12/06	9.1	218.78	6	218.25	219.00	3.1	39,898	0.01%
2021/12/03	10	215.95	18.3	216.51	217.50	-8.3	40,230	-0.02%
2021/12/02	50.5	218.03	43.2	219.47	213.00	7.4	40,435	0.02%
2021/12/01	9	223.33	8	223.00	223.50	1	40,183	0.00%
2021/11/30	26.1	222.80	31.3	224.77	228.00	-5.2	40,365	-0.01%
2021/11/29	11.3	209.38	16	209.47	213.00	-4.7	39,603	-0.01%
2021/11/26	47.2	205.96	39.2	206.51	207.50	8	39,141	0.02%
2021/11/25	25.2	207.44	35.1	206.42	210.50	-9.9	38,392	-0.03%
2021/11/24	20	199.33	23.1	200.58	198.50	-3.1	37,769	-0.01%
2021/11/23	5	195.90	8.6	197.37	197.00	-3.6	37,719	-0.01%
2021/11/22	5.5	192.27	7.7	193.21	196.00	-2.2	37,712	-0.01%
2021/11/19	8	195.31	18	195.08	195.50	-10	37,944	-0.03%
2021/11/18	37	190.58	8	191.75	192.50	29	37,931	0.08%
2021/11/17	7.1	196.28	1	195.50	198.00	6.1	37,752	0.02%
2021/11/16	6	194.25	6	194.75	195.00	0	37,770	0.00%
2021/11/15	26.7	200.24	24	198.42	196.00	2.7	37,550	0.01%
2021/11/12	17	199.88	30.1	201.02	202.00	-13.1	37,218	-0.04%
2021/11/11	32	198.81	26	197.58	195.00	6	36,710	0.02%
2021/11/10	19	199.24	14.4	198.44	199.50	4.6	36,293	0.01%
2021/11/09	48	195.00	23	196.59	192.50	25	36,056	0.07%
2021/11/08	12.1	189.29	37.1	188.38	190.00	-25	35,453	-0.07%
2021/11/05	26	189.12	65.1	192.00	195.00	-39.1	35,339	-0.11%
2021/11/04	29	192.34	54.1	191.90	190.00	-25.1	34,840	-0.07%
2021/11/03	44.3	186.02	48	185.65	187.50	-3.8	34,226	-0.01%
2021/11/02	48	193.51	71	194.01	196.00	-23	33,303	-0.07%
2021/11/01	68.2	192.00	43.3	194.03	189.00	24.9	32,188	0.08%
2021/10/29	60.1	182.97	60	184.43	190.00	0	31,402	0.00%
2021/10/28	63	177.60	68.2	177.85	178.50	-5.2	30,448	-0.02%
2021/10/27	14	170.64	23.1	170.31	171.50	-9.1	28,531	-0.03%
2021/10/26	57	155.74	60.1	155.90	156.00	-3.1	28,742	-0.01%
2021/10/25	16.1	149.17	37	149.49	150.50	-20.9	29,124	-0.07%
2021/10/22	12	144.83	15	144.13	143.50	-3	29,002	-0.01%
2021/10/21	27.1	143.26	13	142.81	142.00	14.1	28,860	0.05%
2021/10/20	55.1	145.66	50.3	146.16	145.50	4.8	28,646	0.02%
2021/10/19	19	138.16	25	140.20	141.50	-6	27,469	-0.02%
2021/10/18	4	129.13	2	128.00	129.00	2	27,003	0.01%
2021/10/15	39	127.04	10.1	124.86	126.00	28.9	27,093	0.11%
2021/10/14	6	117.17	11	116.64	117.00	-5	26,922	-0.02%
2021/10/13	9.1	119.22	4.1	120.91	116.00	5	26,806	0.02%
2021/10/12	2	125.00	0.3	126.50	124.00	1.7	26,618	0.01%
2021/10/08	0	129.00	6.6	129.24	130.00	-6.6	26,985	-0.02%
2021/10/07	5	126.50	8	127.00	126.50	-3	27,350	-0.01%
2021/10/06	2.6	122.21	4	122.50	121.50	-1.4	27,579	-0.01%
2021/10/05	10	125.60	8	125.88	125.50	2	28,182	0.01%
2021/10/04	1	125.00	3.2	124.22	122.50	-2.2	28,552	-0.01%
2021/10/01	4	127.75	1	129.50	127.50	3	29,957	0.01%
2021/09/30	9	128.94	7	130.14	132.00	2	30,758	0.01%
2021/09/29	3	131.50	1	132.50	131.00	2	30,847	0.01%
2021/09/28	13.1	132.66	7	133.71	137.00	6.1	31,223	0.02%
2021/09/27	26	138.88	8.2	139.06	138.00	17.8	31,120	0.06%
2021/09/24	8	143.19	7.2	143.42	143.00	0.8	31,299	0.00%
2021/09/23	11.1	143.78	14	144.14	142.00	-2.9	31,283	-0.01%
2021/09/22	16.2	141.98	3	143.33	141.00	13.2	31,298	0.04%
2021/09/17	4.1	143.80	7	145.64	147.50	-2.9	31,413	-0.01%
2021/09/16	8.5	146.06	9	145.95	145.50	-0.5	31,702	0.00%
2021/09/15	4.2	142.12	2	143.25	141.50	2.2	32,148	0.01%
2021/09/14	9.1	143.23	6	144.42	142.50	3.1	32,906	0.01%
2021/09/13	3	144.17	2	145.00	144.50	1	34,201	0.00%
2021/09/10	4	143.50	4	144.50	145.50	0	34,822	0.00%
2021/09/09	22	143.55	21	143.43	144.00	1	35,693	0.00%
2021/09/08	8.1	141.62	4	142.00	143.00	4.1	36,309	0.01%
2021/09/07	43	151.00	15.7	149.43	148.50	27.3	36,278	0.08%
2021/09/06	9	155.11	8.1	155.37	154.50	0.9	36,028	0.00%
2021/09/03	29.1	150.57	63	152.21	155.00	-33.9	36,071	-0.09%
2021/09/02	10	148.70	7	149.93	147.50	3	36,138	0.01%
2021/09/01	2	148.75	5	148.50	148.50	-3	36,936	-0.01%
2021/08/31	2	147.00	5.5	146.55	147.50	-3.5	38,702	-0.01%
2021/08/30	19.2	146.75	20	148.03	148.00	-0.8	40,199	0.00%
2021/08/27	36	144.51	48.1	144.44	144.50	-12.1	40,642	-0.03%
2021/08/26	10.1	142.05	1	140.00	139.50	9.1	41,119	0.02%
2021/08/25	3.2	142.81	8	141.56	142.50	-4.8	41,272	-0.01%
2021/08/24	4	138.50	3	138.50	136.50	1	41,305	0.00%
2021/08/23	4	137.75	7	138.43	138.00	-3	41,850	-0.01%
2021/08/20	11	133.73	14	132.07	134.00	-3	41,914	-0.01%
2021/08/19	8	132.69	6	132.92	131.00	2	41,943	0.00%
2021/08/18	14.2	134.61	16.1	136.06	138.00	-1.9	41,982	0.00%
2021/08/17	6.6	131.65	14.1	132.51	128.50	-7.5	42,183	-0.02%
2021/08/16	0	0.00	4	134.25	136.50	-4	42,389	-0.01%
2021/08/13	8	135.56	2.1	136.93	135.00	5.9	42,727	0.01%
2021/08/12	6	140.83	1.1	141.05	142.00	4.9	42,740	0.01%
2021/08/11	12.1	137.21	2	137.50	138.50	10.1	42,965	0.02%
2021/08/10	10.3	140.42	7	140.71	141.00	3.3	43,419	0.01%
2021/08/09	15.5	146.15	12	146.79	145.00	3.5	43,941	0.01%
2021/08/06	16	145.78	2.2	146.36	146.00	13.8	44,561	0.03%
2021/08/05	8.2	148.76	11.7	150.04	148.50	-3.5	44,987	-0.01%
2021/08/04	17	147.68	11	147.95	147.00	6	45,362	0.01%
2021/08/03	26	146.90	38	148.68	150.00	-12	45,466	-0.03%
2021/08/02	8.1	145.14	13.3	146.08	145.50	-5.2	45,164	-0.01%
2021/07/30	65.2	148.24	32	146.67	146.00	33.2	45,517	0.07%
2021/07/29	20.2	148.55	137.7	150.24	151.50	-117.5	45,311	-0.26%	大賣/鉅額交易
2021/07/28	26.1	134.51	26.3	133.97	138.00	-0.2	44,177	0.00%
2021/07/27	19.1	145.44	3	140.52	142.00	16.1	44,252	0.04%
2021/07/26	4	144.00	11.2	144.15	146.00	-7.2	44,447	-0.02%
2021/07/23	43.1	144.07	5	143.30	139.50	38.1	45,863	0.08%
2021/07/22	45	143.52	66.1	145.49	146.50	-21.1	45,892	-0.05%
2021/07/21	29.1	141.39	8	144.00	137.50	21.1	45,871	0.05%
2021/07/20	5.1	142.78	15	141.80	141.50	-9.9	46,677	-0.02%
2021/07/19	20	142.10	12	142.46	142.00	8	46,741	0.02%
2021/07/16	11	142.59	6.1	143.08	143.50	4.9	46,909	0.01%
2021/07/15	37	143.11	16	143.09	143.50	21	46,916	0.04%
2021/07/14	21	140.95	26.1	140.81	143.00	-5.1	46,657	-0.01%
2021/07/13	17	142.88	18.7	139.77	136.00	-1.7	46,685	0.00%
2021/07/12	68.1	143.51	27	142.76	140.50	41.1	46,350	0.09%
2021/07/09	83	141.57	83.2	140.98	142.50	-0.2	45,699	0.00%
2021/07/08	96	144.15	76.6	143.20	141.00	19.4	45,170	0.04%
2021/07/07	19	137.24	54.8	137.88	137.00	-35.8	43,617	-0.08%
2021/07/06	17	132.97	37	134.19	132.50	-20	42,823	-0.05%
2021/07/05	16	132.97	31	131.52	132.00	-15	42,622	-0.04%
2021/07/02	22	126.11	16	126.44	126.50	6	42,212	0.01%
2021/07/01	34	123.81	34.3	123.92	123.50	-0.3	42,277	0.00%
2021/06/30	10	128.50	15	129.00	129.00	-5	42,027	-0.01%
2021/06/29	21	129.00	34.3	130.31	127.50	-13.3	42,316	-0.03%
2021/06/28	25.6	127.32	21.1	127.61	129.00	4.5	42,459	0.01%
2021/06/25	29.2	128.82	18	129.23	127.50	11.1	43,049	0.03%
2021/06/24	91	133.13	30	132.77	131.00	61	42,902	0.14%
2021/06/23	73	133.82	15	133.20	132.00	58	42,736	0.14%
2021/06/22	54.4	136.48	60	136.40	134.50	-5.6	42,414	-0.01%
2021/06/21	35	131.51	25	131.86	131.00	10	41,300	0.02%
2021/06/18	32.5	135.38	29.2	135.95	130.00	3.3	40,949	0.01%
2021/06/17	16.2	130.28	30.2	132.39	134.00	-14	40,204	-0.03%
2021/06/16	40	128.24	40.2	129.38	126.00	-0.2	39,790	0.00%
2021/06/15	7.2	127.00	20.2	127.60	127.00	-13	39,540	-0.03%
2021/06/11	49.2	127.47	33	125.62	124.50	16.2	39,293	0.04%
2021/06/10	30.2	127.00	36.1	127.32	129.00	-5.9	38,866	-0.02%
2021/06/09	71	129.02	70.3	129.57	127.00	0.7	38,364	0.00%
2021/06/08	94.3	129.33	70	129.09	125.50	24.3	37,625	0.06%
2021/06/07	54.4	121.46	73.2	122.87	127.50	-18.9	35,915	-0.05%
2021/06/04	37	118.01	18.3	117.79	117.50	18.8	34,528	0.05%
2021/06/03	10	117.90	21	117.10	121.50	-11	34,260	-0.03%
2021/06/02	20.1	111.78	20	113.13	110.50	0.1	33,571	0.00%
2021/06/01	13	113.77	29	114.07	113.00	-16	33,590	-0.05%
2021/05/31	29	109.76	26.3	110.14	112.50	2.7	33,698	0.01%
2021/05/28	18	103.00	17	103.44	104.50	1	33,554	0.00%
2021/05/27	3	100.33	10	100.85	101.00	-7	33,888	-0.02%
2021/05/26	9.3	103.77	7.1	105.96	103.00	2.2	34,331	0.01%
2021/05/25	20	105.60	22	106.00	105.50	-2	35,061	-0.01%
2021/05/24	16.5	101.97	9	101.28	103.50	7.5	36,108	0.02%
2021/05/21	14	100.10	33.1	98.73	100.50	-19.1	37,302	-0.05%
2021/05/20	17	96.39	18	96.24	94.60	-1	37,401	0.00%
2021/05/19	21.1	99.73	21	98.37	98.10	0.1	37,295	0.00%
2021/05/18	32.1	96.59	41.1	97.41	99.70	-9	37,232	-0.02%
2021/05/17	61	93.30	62.1	92.83	93.10	-1.1	37,215	0.00%
2021/05/14	52.1	96.84	35	99.60	95.00	17.1	37,677	0.05%
2021/05/13	7	94.29	20	93.40	94.60	-13	38,375	-0.03%
2021/05/12	19	94.30	26	92.57	91.20	-7	38,151	-0.02%
2021/05/11	6	97.00	18	97.42	96.40	-12	37,916	-0.03%
2021/05/10	12	104.75	9	102.00	101.50	3	37,896	0.01%
2021/05/07	33	107.26	23	108.11	106.50	10	37,982	0.03%
2021/05/06	14	103.57	23	104.63	106.50	-9	37,971	-0.02%
2021/05/05	13	102.19	3	100.90	99.00	10	37,700	0.03%
2021/05/04	17	104.35	23.2	103.28	104.50	-6.2	37,873	-0.02%
2021/05/03	14	113.00	13.1	115.36	109.50	1	37,914	0.00%
2021/04/29	77	115.84	94.1	116.59	115.00	-17.1	38,351	-0.04%
2021/04/28	25	108.96	46	110.92	112.50	-21	36,899	-0.06%
2021/04/27	22	102.16	35.4	102.29	102.50	-13.4	36,684	-0.04%
2021/04/26	20	98.53	39.2	98.76	99.80	-19.2	36,282	-0.05%
2021/04/23	4	93.48	33	93.64	94.20	-29	35,756	-0.08%
2021/04/22	16.1	92.95	26	93.86	90.80	-9.9	36,308	-0.03%
2021/04/21	7	93.03	8	93.66	92.60	-1	36,378	0.00%
2021/04/20	9.2	93.43	18	93.15	93.30	-8.9	37,309	-0.02%
2021/04/19	29	93.11	45	93.04	93.20	-16	38,595	-0.04%
2021/04/16	14	88.57	20	90.00	90.10	-6	38,726	-0.02%
2021/04/15	20	87.93	35	87.83	87.90	-15	39,070	-0.04%
2021/04/14	15	87.62	8.1	86.99	87.50	7	39,642	0.02%
2021/04/13	6	89.55	4	89.30	88.00	2	41,201	0.00%
2021/04/12	31	90.45	7.2	91.25	89.60	23.9	42,270	0.06%
2021/04/09	14.4	92.26	14	92.66	91.70	0.4	43,353	0.00%
2021/04/08	5.1	90.70	7	92.29	92.90	-2	43,479	0.00%
2021/04/07	25.2	92.09	16	92.67	91.40	9.1	43,664	0.02%
2021/04/06	7.1	93.05	41.3	92.87	93.10	-34.2	43,839	-0.08%
2021/04/01	33	92.50	56	92.18	91.60	-23	43,770	-0.05%
2021/03/31	20.2	91.84	33	91.82	91.50	-12.8	43,520	-0.03%
2021/03/30	44.3	92.15	61.1	92.62	91.20	-16.8	43,491	-0.04%
2021/03/29	19	90.17	13	90.22	89.80	6	43,283	0.01%
2021/03/26	26	88.43	31	89.22	89.90	-5	43,297	-0.01%
2021/03/25	16	86.56	9	86.74	85.90	7	43,389	0.02%
2021/03/24	17	88.78	19	88.49	87.90	-2	43,405	0.00%
2021/03/23	17	88.33	4	89.08	88.00	13	44,490	0.03%
2021/03/22	12	87.99	9.2	87.72	87.70	2.8	45,900	0.01%
2021/03/19	29	89.84	7	89.71	89.00	22	46,716	0.05%
2021/03/18	32.1	92.63	23	92.67	92.10	9.1	46,643	0.02%
2021/03/17	11	90.94	12	91.24	90.90	-1	47,115	0.00%
2021/03/16	3.1	90.75	13	91.15	90.70	-9.9	47,263	-0.02%
2021/03/15	16	90.90	10	90.76	90.60	6	47,636	0.01%
2021/03/12	28.4	91.94	13	92.76	91.50	15.4	47,867	0.03%
2021/03/11	19.2	91.94	22	90.96	92.90	-2.8	47,966	-0.01%
2021/03/10	23	89.03	33	88.75	88.70	-10	48,491	-0.02%
2021/03/09	35	88.01	11	88.55	86.60	24	48,790	0.05%
2021/03/08	30.1	91.56	25	91.58	90.20	5.1	48,940	0.01%
2021/03/05	42	91.47	25	92.03	91.20	17	50,104	0.03%
2021/03/04	41	92.46	37	92.77	92.70	4	52,442	0.01%
2021/03/03	23.5	92.68	17	92.94	91.80	6.5	53,757	0.01%
2021/03/02	53	96.65	42	95.45	94.30	11	55,577	0.02%
2021/02/26	39	97.02	42	97.41	97.50	-3	56,057	-0.01%
2021/02/25	55	98.00	66	97.06	95.60	-11	56,942	-0.02%
2021/02/24	67	100.78	47	100.42	97.00	20	57,015	0.04%
2021/02/23	96	99.22	94	99.35	99.60	2	55,581	0.00%
2021/02/22	29	95.21	42	95.09	95.40	-13	54,311	-0.02%
2021/02/19	33	92.05	24	91.88	91.60	9	53,977	0.02%
2021/02/18	11	91.31	17	91.49	91.60	-6	54,251	-0.01%
2021/02/17	86	90.95	67	91.40	91.60	19	54,421	0.03%
2021/02/05	79	86.78	85	86.44	89.70	-6	54,179	-0.01%
2021/02/04	65	83.34	57	83.36	84.10	8	53,694	0.01%
2021/02/03	43	87.87	28	87.27	86.30	15	53,575	0.03%
2021/02/02	34	88.45	47	88.43	88.70	-13	54,535	-0.02%
2021/02/01	16	85.60	12	86.53	85.80	4	54,538	0.01%
2021/01/29	8	88.11	6	88.10	86.50	2	55,129	0.00%
2021/01/28	19	88.72	8	89.30	88.10	11	55,493	0.02%
2021/01/27	24	93.06	20	92.85	92.60	4	55,971	0.01%
2021/01/26	78.5	96.47	66	96.83	94.00	12.5	56,395	0.02%
2021/01/25	37.5	97.51	21	99.00	95.70	16.5	57,058	0.03%
2021/01/22	29	98.96	56.5	99.60	101.00	-27.5	57,884	-0.05%
2021/01/21	24	93.70	29.5	95.20	95.60	-5.5	59,732	-0.01%
2021/01/20	42	94.75	33.5	93.54	92.40	8.5	61,407	0.01%
2021/01/19	17	96.25	27.1	96.40	96.40	-10.1	61,789	-0.02%
2021/01/18	68	96.15	21	95.85	95.00	47	61,976	0.08%
2021/01/15	64	98.53	82	98.55	100.00	-18	61,555	-0.03%
2021/01/14	55.3	97.26	50.1	97.55	96.70	5.2	61,284	0.01%
2021/01/13	102	100.03	86.6	98.47	97.60	15.4	61,781	0.02%	大買/
2021/01/12	47	97.74	64.6	97.35	99.40	-17.6	61,431	-0.03%
2021/01/11	20	93.47	40.1	93.29	94.90	-20.1	60,811	-0.03%
2021/01/08	16	90.39	3	92.37	90.20	13	61,011	0.02%
2021/01/07	44	92.87	49	93.07	92.10	-5	61,312	-0.01%
2021/01/06	126.1	95.21	135	95.14	91.10	-8.9	61,376	-0.01%	大買/大賣/
2021/01/05	59.3	91.49	69	92.18	94.30	-9.7	60,159	-0.02%
2021/01/04	51.3	90.88	101.2	90.62	90.50	-49.9	60,302	-0.08%	大賣/
2020/12/31	11	87.29	3	87.93	87.40	8	60,960	0.01%
2020/12/30	9	87.14	12	87.12	86.90	-3	61,035	0.00%
2020/12/29	10	86.61	19.7	86.39	85.70	-9.7	61,404	-0.02%
2020/12/28	2	84.35	10	85.00	85.30	-8	61,824	-0.01%
2020/12/25	12.1	84.58	8	84.68	84.00	4.1	62,192	0.01%
2020/12/24	13	85.58	23	85.01	84.50	-10	63,048	-0.02%
2020/12/23	41	85.63	36	84.12	86.20	5	63,601	0.01%
2020/12/22	1	82.80	7	84.07	82.10	-6	63,628	-0.01%
2020/12/21	24.1	84.10	46.3	83.39	84.40	-22.2	63,914	-0.03%
2020/12/18	29	85.94	10	86.87	85.60	19	63,587	0.03%
2020/12/17	41.1	87.62	55	88.17	86.00	-13.9	63,837	-0.02%
2020/12/16	55.3	88.27	61	87.98	86.70	-5.8	63,035	-0.01%
2020/12/15	18	85.14	29	85.24	85.80	-11	61,831	-0.02%
2020/12/14	32.3	83.80	42	83.75	83.80	-9.8	61,512	-0.02%
2020/12/11	27	82.80	16	83.80	81.60	11	61,773	0.02%
2020/12/10	0	0.00	5	82.10	82.20	-5	62,338	-0.01%
2020/12/09	24	83.87	12	83.76	83.20	12	62,771	0.02%
2020/12/08	19	83.23	31	83.71	84.50	-12	62,827	-0.02%
2020/12/07	16	82.19	23.1	82.14	82.00	-7.1	62,863	-0.01%
2020/12/04	50	82.05	50.1	82.42	81.30	-0.1	62,840	0.00%
2020/12/03	21.6	84.14	26.1	84.53	83.70	-4.5	62,580	-0.01%
2020/12/02	55	85.53	21	85.92	85.20	34	63,063	0.05%
2020/12/01	51	85.95	10	86.32	84.70	41	63,151	0.06%
2020/11/30	60	91.94	67	92.04	89.90	-7	62,581	-0.01%
2020/11/27	94.2	90.56	60	90.37	90.40	34.2	60,742	0.06%
2020/11/26	66.3	87.58	107	87.14	89.60	-40.7	60,438	-0.07%	大賣/
2020/11/25	60	83.54	56	83.29	83.10	4	58,650	0.01%
2020/11/24	75	82.50	99	82.81	82.00	-24	58,605	-0.04%
2020/11/23	92	78.08	85	78.49	78.70	7	57,910	0.01%
2020/11/20	4	75.25	17	75.05	75.70	-13	57,502	-0.02%
2020/11/19	17	75.02	10	75.61	74.90	7	58,172	0.01%
2020/11/18	4	74.53	9	75.10	75.50	-5	59,352	-0.01%
2020/11/17	24.9	75.45	27.5	75.14	74.60	-2.6	61,134	0.00%
2020/11/16	16.1	74.44	10	74.44	74.60	6.1	62,521	0.01%
2020/11/13	4	72.43	18	72.66	74.10	-14	63,706	-0.02%
2020/11/12	27	74.35	25	73.38	72.60	2	64,521	0.00%
2020/11/11	29	73.86	25	73.90	74.30	4	65,185	0.01%
2020/11/10	21	71.42	47	71.40	71.50	-26	66,517	-0.04%
2020/11/09	10	69.64	9	70.01	69.50	1	69,019	0.00%
2020/11/06	35	69.73	23	70.18	68.80	12	71,463	0.02%
2020/11/05	28	68.82	39.5	69.16	68.80	-11.5	72,740	-0.02%
2020/11/04	39	68.08	67	67.83	68.80	-28	72,944	-0.04%
2020/11/03	38	66.21	19	66.61	66.30	19	72,802	0.03%
2020/11/02	36.5	66.32	13	66.88	65.20	23.5	73,546	0.03%
2020/10/30	33	68.42	54	68.77	68.20	-21	74,091	-0.03%
2020/10/29	190	68.64	96	68.54	67.90	94	73,573	0.13%	大買/
2020/10/28	70	76.21	26	76.40	74.90	44	71,088	0.06%
2020/10/27	27	83.08	6	83.13	81.60	21	70,088	0.03%
2020/10/26	6	84.30	5	84.78	85.40	1	70,887	0.00%
2020/10/23	13	85.88	4	85.80	85.10	9	71,376	0.01%
2020/10/22	5	86.56	14	86.61	87.30	-9	72,429	-0.01%
2020/10/21	29	87.46	62	87.30	86.40	-33	72,400	-0.05%
2020/10/20	29	87.06	27	85.78	88.00	2	71,906	0.00%
2020/10/19	61	86.80	41	86.66	85.50	20	71,528	0.03%
2020/10/16	40	86.57	38	85.66	83.70	2	71,336	0.00%
2020/10/15	37	86.68	76	86.49	85.50	-39	71,712	-0.05%
2020/10/14	21	86.18	25	85.90	85.60	-4	71,470	-0.01%
2020/10/13	49	84.58	26	84.26	85.50	23	71,194	0.03%
2020/10/12	59	85.49	61	84.94	85.20	-2	70,769	0.00%
2020/10/08	98	82.25	172	83.62	84.80	-74	69,865	-0.11%	大賣/
2020/10/07	12	78.74	41	78.75	79.00	-29	68,398	-0.04%
2020/10/06	124	77.96	50	78.03	77.70	74	68,258	0.11%	大買/
2020/10/05	13	76.28	47	76.75	78.20	-34	67,908	-0.05%
2020/09/30	8	73.69	8	74.60	74.40	0	67,513	0.00%
2020/09/29	57	76.02	47	74.81	74.10	10	67,447	0.01%
2020/09/28	24	76.10	17	75.83	77.50	7	67,495	0.01%
2020/09/25	50	73.97	52	73.52	72.50	-2	68,043	0.00%
2020/09/24	54	74.85	55	74.68	73.80	-1	68,601	0.00%
2020/09/23	24	77.88	32	77.70	77.30	-8	68,536	-0.01%
2020/09/22	48	77.85	29	77.92	77.40	19	69,533	0.03%
2020/09/21	20	78.48	34	78.25	78.90	-14	70,822	-0.02%
2020/09/18	47	78.84	32	79.36	78.20	15	70,780	0.02%
2020/09/17	37	79.04	34	78.69	80.20	3	71,756	0.00%
2020/09/16	19	77.83	30	78.03	77.90	-11	71,586	-0.02%
2020/09/15	70	77.13	51	77.73	76.30	19	71,361	0.03%
2020/09/14	9	74.70	28	74.78	76.00	-19	70,461	-0.03%
2020/09/11	19	71.53	38	72.24	72.30	-19	70,578	-0.03%
2020/09/10	19	73.33	4	72.43	72.90	15	70,539	0.02%
2020/09/09	18	72.59	34	72.60	73.90	-16	70,631	-0.02%
2020/09/08	8	73.59	12	73.68	73.20	-4	70,710	-0.01%
2020/09/07	40	73.25	33	74.10	72.10	7	70,942	0.01%
2020/09/04	52	76.76	35	76.45	75.70	17	71,624	0.02%
2020/09/03	47	78.74	52	79.04	78.60	-5	72,189	-0.01%
2020/09/02	33	77.32	36	76.51	76.80	-3	71,634	0.00%
2020/09/01	68	75.10	79	75.31	77.40	-11	71,278	-0.02%
2020/08/31	22	74.85	13	75.25	73.60	9	70,230	0.01%
2020/08/28	50	75.36	47	75.38	74.50	3	70,159	0.00%
2020/08/27	45	79.36	30	79.35	77.30	15	69,615	0.02%
2020/08/26	16	79.01	42	79.58	79.60	-26	70,441	-0.04%
2020/08/25	47	80.15	30	80.10	78.70	17	71,019	0.02%
2020/08/24	26	78.24	37	77.81	79.20	-11	70,251	-0.02%
2020/08/21	147	81.53	120	80.96	80.60	27	69,177	0.04%	大買/大賣/
2020/08/20	117	82.94	83	82.89	79.70	34	67,258	0.05%	大買/
2020/08/19	120	87.54	113	87.21	88.50	7	65,728	0.01%	大買/大賣/
2020/08/18	88	84.38	80	84.65	84.10	8	64,433	0.01%
2020/08/17	87	83.99	77	83.64	83.00	10	63,683	0.02%
2020/08/14	140	83.23	159	82.94	85.00	-19	62,732	-0.03%	大買/大賣/
2020/08/13	530	89.24	586	86.17	80.60	-56	60,857	-0.09%	大買/大賣/
2020/08/12	429	86.28	372	86.67	89.00	57	58,690	0.10%	大買/大賣/
2020/08/11	162	80.31	140	80.40	81.60	22	56,951	0.04%	大買/大賣/
2020/08/10	117	76.93	91	76.33	76.00	26	55,194	0.05%	大買/
2020/08/07	36	75.57	43	75.52	75.50	-7	54,697	-0.01%
2020/08/06	155	75.32	135	75.77	76.10	20	54,167	0.04%	大買/大賣/
2020/08/05	72	71.27	96.1	72.27	73.70	-24.1	52,876	-0.05%
2020/08/04	87	66.60	93	66.61	67.00	-6	51,476	-0.01%
2020/08/03	39.1	63.96	36	64.13	63.40	3.1	51,017	0.01%
2020/07/31	55	63.75	61	64.07	64.30	-6	51,372	-0.01%
2020/07/30	43	62.49	60	62.19	62.90	-17	50,629	-0.03%
2020/07/29	34	58.96	37	58.89	59.00	-3	49,351	-0.01%
2020/07/28	38	58.36	74	58.53	59.40	-36	48,793	-0.07%
2020/07/27	7	56.49	26	56.43	56.50	-19	48,176	-0.04%
2020/07/24	23	55.97	4	55.48	54.70	19	49,017	0.04%
2020/07/23	19	56.56	18	56.56	56.30	1	49,234	0.00%
2020/07/22	31	56.86	40	56.43	56.50	-9	49,184	-0.02%
2020/07/21	101	56.48	125	56.30	56.60	-24	48,638	-0.05%	大買/大賣/
2020/07/20	25	52.37	34	52.50	53.40	-9	47,666	-0.02%
2020/07/17	14	51.09	1	51.30	50.80	13	47,414	0.03%
2020/07/16	3	52.30	2	52.20	52.40	1	47,493	0.00%
2020/07/15	13	52.85	12	52.61	51.80	1	47,550	0.00%
2020/07/14	27	52.73	5	52.38	52.20	22	47,732	0.05%
2020/07/13	17	54.44	6	54.65	53.90	11	47,803	0.02%
2020/07/10	28	56.59	16	55.64	54.40	12	48,323	0.02%
2020/07/09	5	56.92	11	56.69	56.50	-6	48,738	-0.01%
2020/07/08	6	56.78	18.1	56.79	56.30	-12.1	49,117	-0.02%
2020/07/07	87	56.39	42	55.69	55.90	45	48,970	0.09%
2020/07/06	96	56.15	103.1	56.43	57.30	-7.1	48,832	-0.01%	大賣/
2020/07/03	123.1	52.64	166	51.88	53.50	-42.9	48,232	-0.09%	大買/大賣/
2020/07/02	19	50.22	29	50.19	50.80	-10	47,947	-0.02%
2020/07/01	92	50.51	79	50.49	49.45	13	47,983	0.03%
2020/06/30	47	48.96	97	49.60	50.10	-50	47,110	-0.11%
2020/06/29	11	46.80	18	47.02	46.30	-7	46,253	-0.02%
2020/06/24	51	47.50	59	47.29	47.00	-8	46,104	-0.02%
2020/06/23	28	46.22	61	46.25	46.10	-33	45,327	-0.07%
2020/06/22	7	45.87	38	46.04	45.85	-31	45,315	-0.07%
2020/06/19	21	45.82	12	45.77	45.95	9	45,664	0.02%
2020/06/18	127	45.37	92	45.48	45.75	35	45,725	0.08%	大買/
2020/06/17	82	45.00	33	45.18	45.00	49	45,501	0.11%
2020/06/16	29	44.86	34	45.22	45.00	-5	45,354	-0.01%
2020/06/15	23	44.60	24	44.98	44.00	-1	45,893	0.00%
2020/06/12	44	44.73	44	45.00	44.80	0	45,967	0.00%
2020/06/11	114	45.92	107	46.00	44.65	7	45,829	0.02%	大買/大賣/
2020/06/10	22	44.73	216	44.93	45.20	-194	44,609	-0.43%	大賣/鉅額交易
2020/06/09	7	43.41	4	43.53	43.30	3	43,921	0.01%
2020/06/08	113	44.36	17	44.17	43.85	96	44,642	0.22%	大買/
2020/06/05	11	45.03	28	44.97	44.80	-17	44,671	-0.04%
2020/06/04	114	44.66	94	44.39	44.80	20	44,895	0.04%	大買/
2020/06/03	19	43.72	5	43.73	43.80	14	44,819	0.03%
2020/06/02	113	45.10	63	45.39	43.40	50	44,441	0.11%	大買/
2020/06/01	12	42.61	31	43.12	44.10	-19	43,713	-0.04%
2020/05/29	8	40.23	8	40.46	40.10	0	42,868	0.00%
2020/05/28	8	40.89	10	40.92	40.40	-2	43,321	0.00%
2020/05/27	14	40.37	18	40.38	39.90	-4	43,190	-0.01%
2020/05/26	9	40.14	37	40.02	40.00	-28	43,422	-0.06%
2020/05/25	6	39.08	4	39.08	39.40	2	43,314	0.00%
2020/05/22	37	39.69	82	39.56	39.15	-45	43,210	-0.10%
2020/05/21	1.1	40.32	13	40.52	40.75	-12	42,963	-0.03%
2020/05/20	22	39.72	15	39.52	39.60	7	42,730	0.02%
2020/05/19	54	38.29	47	38.42	39.10	7	42,249	0.02%
2020/05/18	78	40.10	84	39.77	39.55	-6	40,794	-0.01%
2020/05/15	4	43.29	9	42.62	43.90	-5	39,772	-0.01%
2020/05/14	17	44.44	9	43.11	42.80	8	39,458	0.02%
2020/05/13	32	44.91	13	44.70	44.70	19	39,414	0.05%
2020/05/12	59	45.37	21	45.26	45.00	38	39,518	0.10%
2020/05/11	9	45.65	2.6	45.75	44.95	6.4	40,066	0.02%
2020/05/08	9	44.76	23	45.05	44.70	-14	39,944	-0.04%
2020/05/07	19	44.27	43	44.35	44.30	-24	39,895	-0.06%
2020/05/06	1	43.00	17	43.10	43.05	-16	39,295	-0.04%
2020/05/05	79	43.47	8	42.98	42.50	71	39,282	0.18%
2020/05/04	18	42.36	54	42.56	43.00	-36	39,354	-0.09%
2020/04/30	43	42.91	22	42.89	42.85	21	39,758	0.05%
2020/04/29	20	41.19	36	41.64	42.00	-16	39,510	-0.04%
2020/04/28	9	39.23	21	38.96	39.45	-12	38,831	-0.03%
2020/04/27	5	38.40	17	38.25	38.30	-12	38,629	-0.03%
2020/04/24	4	37.54	5	37.61	37.45	-1	38,706	0.00%
2020/04/23	10	37.94	27	37.71	37.60	-17	38,911	-0.04%
2020/04/22	22	36.53	15	36.97	37.45	7	39,313	0.02%
2020/04/21	19	37.33	5	37.29	36.65	14	39,455	0.04%
2020/04/20	9	38.06	5	38.03	38.10	4	40,149	0.01%
2020/04/17	19	38.40	24	38.71	38.10	-5	40,384	-0.01%
2020/04/16	42	37.88	36	37.78	38.10	6	40,082	0.01%
2020/04/15	47	39.11	27	38.70	37.40	20	39,668	0.05%
2020/04/14	31	37.83	28	37.48	38.15	3	38,970	0.01%
2020/04/13	43	36.06	53	36.07	35.55	-10	38,277	-0.03%
2020/04/10	9	34.60	7	34.65	35.00	2	37,686	0.01%
2020/04/09	42	35.11	34	34.84	34.70	8	37,724	0.02%
2020/04/08	11	33.58	10	33.81	34.00	1	37,357	0.00%
2020/04/07	4	33.14	28	33.15	33.15	-24	36,620	-0.07%
2020/04/06	18	31.33	15	31.70	31.35	3	35,705	0.01%
2020/04/01	17	31.91	314	31.72	31.70	-297	35,234	-0.84%	大賣/鉅額交易
2020/03/31	34	32.04	32	32.32	32.00	2	35,038	0.01%
2020/03/30	6	30.35	11	30.09	30.90	-5	34,207	-0.01%
2020/03/27	15	30.98	14	31.26	30.25	1	34,448	0.00%
2020/03/26	23	31.14	6	30.99	31.00	17	34,488	0.05%
2020/03/25	25	30.81	13	30.91	31.10	12	34,099	0.04%
2020/03/24	81	28.61	2	29.05	28.60	79	33,725	0.23%
2020/03/23	261	26.85	29	27.04	27.05	232	33,364	0.70%	大買/鉅額交易
2020/03/20	1	26.20	14	26.48	27.05	-13	33,143	-0.04%
2020/03/19	19	25.05	38	25.03	24.60	-19	33,038	-0.06%
2020/03/18	39	27.18	26	27.49	26.20	13	32,226	0.04%
2020/03/17	5	27.70	12	27.44	26.50	-7	31,953	-0.02%
2020/03/16	16	29.58	13	29.58	28.40	3	31,401	0.01%
2020/03/13	8	30.54	8	30.87	31.45	0	31,149	0.00%
2020/03/12	12	34.29	5	34.99	33.70	7	30,591	0.02%
2020/03/11	5	38.80	4	38.00	37.40	1	29,728	0.00%
2020/03/10	10	38.49	5	39.46	38.95	5	29,350	0.02%
2020/03/09	11	40.16	2	40.13	39.50	9	28,782	0.03%
2020/03/06	1	41.90	2	41.30	41.60	-1	28,629	0.00%
2020/03/05	27	42.53	27	42.35	41.90	0	29,206	0.00%
2020/03/04	9	41.49	11	41.73	41.40	-2	28,573	-0.01%
2020/03/03	7	41.66	12	42.04	41.45	-5	28,765	-0.02%
2020/03/02	4	39.15	2	39.68	39.25	2	28,375	0.01%
2020/02/27	11	40.21	10	39.35	40.00	1	28,339	0.00%
2020/02/26	6	41.18	1	42.00	41.25	5	28,229	0.02%
2020/02/24	3	41.58	8	42.27	42.45	-5	28,228	-0.02%
2020/02/21	0	0.00	14	42.33	41.70	-14	28,350	-0.05%
2020/02/20	1	42.20	7	42.26	42.00	-6	28,511	-0.02%
2020/02/19	4	41.83	13	41.88	41.75	-9	28,704	-0.03%
2020/02/18	1	41.10	23.2	41.22	41.10	-22.2	29,215	-0.08%
2020/02/17	2	41.43	11	41.30	41.35	-9	29,396	-0.03%
2020/02/14	32	41.93	23	42.19	41.50	9	29,899	0.03%
2020/02/13	32	42.58	3.3	42.91	42.05	28.7	30,681	0.09%
2020/02/12	22	42.04	55	42.21	42.85	-33	31,059	-0.11%
2020/02/11	8	40.09	11	40.39	40.30	-3	30,346	-0.01%
2020/02/10	21.3	38.24	17	38.59	39.85	4.3	30,380	0.01%
2020/02/07	4	39.11	11	39.47	38.90	-7	30,561	-0.02%
2020/02/06	15	40.19	25	39.71	40.20	-10	30,529	-0.03%
2020/02/05	10	39.61	11	40.18	39.15	-1	30,330	0.00%
2020/02/04	17	39.70	6	39.78	40.25	11	29,924	0.04%
2020/02/03	71	36.53	78	36.72	36.75	-7	29,326	-0.02%
2020/01/31	12	39.56	6	38.07	38.65	6	29,221	0.02%
2020/01/30	9	40.41	5	40.41	40.35	4	28,739	0.01%
2020/01/20	7	44.31	25	44.61	44.80	-18	28,516	-0.06%
2020/01/17	25	43.52	2	43.73	43.25	23	28,408	0.08%
2020/01/16	6	44.04	27	43.72	43.60	-21	28,750	-0.07%
2020/01/15	13	45.13	0	0.00	44.75	13	28,458	0.05%
2020/01/14	140	45.69	90	45.45	45.40	50	29,106	0.17%	大買/
2020/01/13	6	43.66	13	43.45	43.90	-7	28,019	-0.02%
2020/01/10	5	42.21	19	42.03	42.40	-14	27,883	-0.05%
2020/01/09	8	41.24	1	41.00	41.05	7	28,095	0.02%
2020/01/08	25	40.62	19	40.49	40.45	6	28,732	0.02%
2020/01/07	3	41.40	13	41.53	41.30	-10	29,020	-0.03%
2020/01/06	20	41.14	31	41.18	41.35	-11	29,488	-0.04%
2020/01/03	10	42.67	7	43.34	42.50	3	29,657	0.01%
2020/01/02	8	43.49	34	43.25	43.60	-26	29,556	-0.09%
2019/12/31	3	41.98	0	0.00	42.00	3	29,407	0.01%
2019/12/30	0	0.00	2	41.85	41.80	-2	29,720	-0.01%
2019/12/27	13	41.55	0	0.00	41.65	13	29,875	0.04%
2019/12/26	1	41.00	0	0.00	41.10	1	30,009	0.00%
2019/12/25	20	41.66	10	41.50	41.50	10	30,110	0.03%
2019/12/24	24	41.63	13	41.40	42.25	11	30,221	0.04%
2019/12/23	45	42.16	17	42.44	41.50	28	29,838	0.09%
2019/12/20	12	43.71	2	43.80	44.10	10	29,535	0.03%
2019/12/19	24	44.11	9	44.80	43.90	15	29,698	0.05%
2019/12/18	9	44.93	2	45.00	44.80	7	29,918	0.02%
2019/12/17	15	45.96	8	46.00	45.75	7	30,235	0.02%
2019/12/16	12	44.92	12	44.91	45.40	0	30,282	0.00%
2019/12/13	6	44.39	26	44.52	44.30	-20	30,577	-0.07%
2019/12/12	1	44.80	8	44.76	44.75	-7	30,970	-0.02%
2019/12/11	9	43.89	0	0.00	43.90	9	31,881	0.03%
2019/12/10	11	43.61	0	0.00	44.00	11	32,413	0.03%
2019/12/09	2	44.35	0	0.00	44.35	2	32,396	0.01%
2019/12/06	1	45.35	1	45.15	44.75	0	33,039	0.00%
2019/12/05	29	44.76	7	44.98	44.60	22	33,533	0.07%
2019/12/04	3	44.35	10	44.25	44.20	-7	34,215	-0.02%
2019/12/03	2	44.28	3	43.85	44.80	-1	36,255	0.00%
2019/12/02	29	44.43	31	44.10	44.15	-2	36,548	-0.01%
2019/11/29	14	46.32	36	46.28	46.15	-22	37,032	-0.06%
2019/11/28	98	47.81	15	47.69	47.00	83	36,977	0.22%
2019/11/27	8	47.14	30	47.09	47.00	-22	36,689	-0.06%
2019/11/26	10	46.66	9	46.54	46.35	1	36,692	0.00%
2019/11/25	17	46.74	3	46.40	46.35	14	36,504	0.04%
2019/11/22	17	47.68	11	47.07	47.00	6	36,500	0.02%
2019/11/21	8	48.04	1	48.00	48.00	7	36,640	0.02%
2019/11/20	5	48.31	1	48.80	48.80	4	37,003	0.01%
2019/11/19	10	48.69	4	49.14	48.55	6	37,762	0.02%
2019/11/18	10	49.65	14	49.50	49.65	-4	37,745	-0.01%
2019/11/15	30	49.42	22	49.32	48.50	8	37,910	0.02%
2019/11/14	16	48.81	17	48.35	48.10	-1	37,402	0.00%
2019/11/13	36	48.61	44	48.27	48.30	-8	37,744	-0.02%
2019/11/12	8	49.04	27	49.12	50.00	-19	38,117	-0.05%
2019/11/11	19	47.54	37	47.51	47.10	-18	38,339	-0.05%
2019/11/08	4	46.08	3	46.27	46.00	1	37,832	0.00%
2019/11/07	28	45.43	13	45.57	45.90	15	38,154	0.04%
2019/11/06	52	45.92	1	45.25	45.20	51	38,583	0.13%
2019/11/05	5	47.77	8	48.09	47.50	-3	38,615	-0.01%
2019/11/04	4	47.61	15	47.73	47.40	-11	39,116	-0.03%
2019/11/01	13	47.15	10	46.65	47.20	3	39,316	0.01%
2019/10/31	43	47.38	14	47.88	47.15	29	40,213	0.07%
2019/10/30	17	47.74	60	47.84	48.25	-43	40,268	-0.11%
2019/10/29	16	47.04	2	47.18	46.90	14	40,202	0.03%
2019/10/28	10	48.15	6	47.73	47.50	4	40,359	0.01%
2019/10/25	20	48.25	17	47.89	48.20	3	40,460	0.01%
2019/10/24	10	48.46	5	48.94	48.15	5	40,493	0.01%
2019/10/23	1	47.70	6	48.25	48.25	-5	40,302	-0.01%
2019/10/22	34	47.71	46	48.08	48.25	-12	40,503	-0.03%
2019/10/21	1	45.85	1	45.90	45.85	0	40,114	0.00%
2019/10/18	1	46.40	3	46.43	46.20	-2	40,718	0.00%
2019/10/17	10	47.62	1	47.05	47.00	9	42,029	0.02%
2019/10/16	7	47.71	80	47.47	47.80	-73	43,605	-0.17%
2019/10/15	20	46.44	23	46.73	46.55	-3	43,671	-0.01%
2019/10/14	17	46.11	32	45.47	46.35	-15	43,508	-0.03%
2019/10/09	22	43.67	1	44.10	43.10	21	43,186	0.05%
2019/10/08	6	45.60	1	45.75	45.60	5	43,288	0.01%
2019/10/07	3	46.73	24	46.34	46.40	-21	43,819	-0.05%
2019/10/04	10	45.68	8	45.64	45.30	2	44,048	0.00%
2019/10/03	8	44.18	4	44.85	45.15	4	44,257	0.01%
2019/10/02	5	43.88	3	44.30	44.80	2	44,342	0.00%
2019/10/01	8	43.81	7	43.84	44.20	1	44,433	0.00%
2019/09/27	3	43.80	1	43.75	43.65	2	44,569	0.00%
2019/09/26	16	45.34	18	45.10	45.20	-2	44,804	0.00%
2019/09/25	10	45.92	52	45.78	45.50	-42	45,212	-0.09%
2019/09/24	15	47.33	5	47.30	46.65	10	45,998	0.02%
2019/09/23	104	47.32	53	47.66	47.65	51	46,264	0.11%	大買/
2019/09/20	21	46.01	22	46.38	46.50	-1	46,602	0.00%
2019/09/19	17	46.51	7	46.38	46.50	10	46,573	0.02%
2019/09/18	25	46.70	28	46.54	46.30	-3	46,481	-0.01%
2019/09/17	24	46.35	9	46.58	46.10	15	46,224	0.03%
2019/09/16	28	45.20	36	46.27	46.80	-8	46,336	-0.02%
2019/09/12	9	44.41	13	44.59	44.95	-4	46,632	-0.01%
2019/09/11	12	43.50	14	43.29	43.25	-2	47,238	0.00%
2019/09/10	19	43.19	3	43.45	43.05	16	47,453	0.03%
2019/09/09	36	44.22	54	44.31	44.80	-18	47,335	-0.04%
2019/09/06	26	44.65	13	44.06	43.85	13	47,198	0.03%
2019/09/05	62	43.67	80	44.13	44.65	-18	46,991	-0.04%
2019/09/04	5	41.15	16	40.93	41.25	-11	45,506	-0.02%
2019/09/03	29	41.52	28	40.65	39.80	1	46,523	0.00%
2019/09/02	3	39.70	10	39.85	40.00	-7	46,195	-0.02%
2019/08/30	16	39.46	0	0.00	39.05	16	46,240	0.03%
2019/08/29	1	39.35	8	39.15	39.05	-7	46,775	-0.01%
2019/08/28	0	0.00	3	38.60	38.85	-3	46,957	-0.01%
2019/08/27	1	38.80	2	38.70	38.55	-1	47,307	0.00%
2019/08/26	17	38.99	3	38.92	38.80	14	47,564	0.03%
2019/08/23	18	40.69	1	40.55	40.65	17	47,781	0.04%
2019/08/22	14	40.88	20	40.93	41.10	-6	47,682	-0.01%
2019/08/21	9	39.82	2	39.30	39.55	7	46,899	0.01%
2019/08/20	18	40.32	26	40.33	39.90	-8	47,010	-0.02%
2019/08/19	6	39.48	1	39.50	39.70	5	47,277	0.01%
2019/08/16	8	39.55	17	39.39	39.25	-9	48,111	-0.02%
2019/08/15	41	39.61	77	39.64	39.85	-36	48,224	-0.07%
2019/08/14	45	39.32	87	39.19	39.00	-42	47,799	-0.09%
2019/08/13	5	37.43	10	37.60	37.10	-5	47,419	-0.01%
2019/08/12	33	38.18	34	37.96	38.05	-1	48,458	0.00%
2019/08/08	20	37.79	33	37.87	38.15	-13	49,224	-0.03%
2019/08/07	10	36.81	7	36.71	36.35	3	49,545	0.01%
2019/08/06	15	35.00	6	34.79	35.75	9	49,334	0.02%
2019/08/05	46	36.93	25	36.46	35.90	21	49,294	0.04%
2019/08/02	13	35.92	7	36.07	36.65	6	49,868	0.01%
2019/08/01	14	37.33	6	37.63	37.25	8	49,421	0.02%
2019/07/31	16	38.03	4	38.08	38.00	12	49,781	0.02%
2019/07/30	22	38.67	6	39.11	38.70	16	49,785	0.03%
2019/07/29	33	40.67	4	40.55	40.20	29	50,021	0.06%
2019/07/26	2	41.20	38	41.16	41.15	-36	50,057	-0.07%
2019/07/25	10	40.77	23	40.74	40.60	-13	50,000	-0.03%
2019/07/24	27	40.82	11	39.90	39.50	16	50,101	0.03%
2019/07/23	37	40.69	14	40.59	40.20	23	50,660	0.05%
2019/07/22	38	41.11	43	41.20	41.75	-5	50,543	-0.01%
2019/07/19	66	41.14	89	40.90	40.60	-23	50,467	-0.05%
2019/07/18	84	38.84	150	39.29	39.50	-66	49,616	-0.13%	大賣/
2019/07/17	88	37.73	72	37.41	37.15	16	48,002	0.03%
2019/07/16	8	37.34	8	37.35	36.85	0	47,536	0.00%
2019/07/15	13	37.16	20	36.91	37.20	-7	48,060	-0.01%
2019/07/12	31	37.24	18	37.23	36.70	13	48,068	0.03%
2019/07/11	7	36.96	20	37.29	37.50	-13	47,836	-0.03%
2019/07/10	57	35.94	55	35.76	35.80	2	47,672	0.00%
2019/07/09	26	36.09	17	36.09	35.30	9	47,496	0.02%
2019/07/08	7	37.10	9	36.99	37.15	-2	47,678	0.00%
2019/07/05	13	37.58	1	37.15	37.45	12	48,388	0.02%
2019/07/04	45	37.44	40	37.29	37.30	5	49,413	0.01%
2019/07/03	46	37.51	25	37.20	37.20	21	50,337	0.04%
2019/07/02	13	38.65	28	38.42	38.50	-15	51,725	-0.03%
2019/07/01	7	38.49	34	38.52	38.75	-27	52,740	-0.05%
2019/06/28	12	35.73	8	35.46	35.25	4	52,305	0.01%
2019/06/27	18	35.32	49	35.80	35.50	-31	53,133	-0.06%
2019/06/26	17	34.22	17	34.50	34.50	0	53,161	0.00%
2019/06/25	8	34.02	1	34.05	34.00	7	53,193	0.01%
2019/06/24	9	34.47	11	34.40	34.60	-2	53,604	0.00%
2019/06/21	23	35.30	4	34.86	34.55	19	54,627	0.03%
2019/06/20	47	35.32	26	35.42	35.40	21	54,301	0.04%
2019/06/19	35	34.00	121	34.11	34.75	-86	53,334	-0.16%	大賣/
2019/06/18	16	31.43	3	31.32	31.60	13	52,857	0.02%
2019/06/17	24	32.22	25	32.20	32.00	-1	53,956	0.00%
2019/06/14	35	32.34	5	32.22	31.80	30	54,160	0.06%
2019/06/13	24	32.68	5	33.05	32.60	19	54,797	0.03%
2019/06/12	16	33.00	8	33.09	32.95	8	54,846	0.01%
2019/06/11	8	32.31	55	33.09	33.50	-47	54,597	-0.09%
2019/06/10	10	30.17	36	30.21	31.00	-26	53,189	-0.05%
2019/06/06	20	28.50	19	28.67	28.65	1	52,550	0.00%
2019/06/05	32	29.58	47	29.88	28.70	-15	52,461	-0.03%
2019/06/04	26	29.45	18	29.48	29.45	8	52,060	0.02%
2019/06/03	11	28.93	2	29.45	28.70	9	52,433	0.02%
2019/05/31	12	29.53	20	29.30	29.95	-8	52,430	-0.02%
2019/05/30	4	28.59	6	28.88	28.60	-2	52,743	0.00%
2019/05/29	53	27.99	54	27.23	28.65	-1	52,975	0.00%
2019/05/28	60	28.19	70	28.36	28.00	-10	52,718	-0.02%
2019/05/27	56	28.29	45	28.50	28.15	11	52,957	0.02%
2019/05/24	39	28.45	48	28.54	28.00	-9	52,971	-0.02%
2019/05/23	68	28.12	61	28.25	28.30	7	52,209	0.01%
2019/05/22	84	31.09	91	31.47	30.45	-7	51,339	-0.01%
2019/05/21	45	30.81	60	30.76	31.15	-15	50,851	-0.03%
2019/05/20	46	31.18	105	31.00	30.45	-59	50,485	-0.12%	大賣/
2019/05/17	60	33.04	44	34.23	31.60	16	49,911	0.03%
2019/05/16	114	35.76	52	35.57	34.70	62	48,884	0.13%	大買/
2019/05/15	53	36.93	47	36.91	37.50	6	48,004	0.01%
2019/05/14	35	35.22	27	35.79	35.00	8	47,407	0.02%
2019/05/13	6	35.59	19	35.39	35.80	-13	47,291	-0.03%
2019/05/10	31	34.55	58	34.81	34.40	-27	47,036	-0.06%
2019/05/09	41	34.50	6	34.14	33.80	35	46,479	0.08%
2019/05/08	18	35.37	24	35.44	35.60	-6	46,563	-0.01%
2019/05/07	14	34.52	21	34.53	34.55	-7	46,466	-0.02%
2019/05/06	35	32.91	16	32.90	33.05	19	46,278	0.04%
2019/05/03	13	34.63	24	34.69	34.80	-11	46,117	-0.02%
2019/05/02	63	34.55	75	34.11	34.40	-12	46,079	-0.03%
2019/04/30	4	33.65	23	33.21	34.45	-19	46,322	-0.04%
2019/04/29	17	32.89	51	32.95	32.50	-34	45,976	-0.07%
2019/04/26	37	36.41	15	36.14	36.05	22	45,347	0.05%
2019/04/25	19	37.35	15	37.20	37.95	4	44,961	0.01%
2019/04/24	7	37.28	75	37.11	37.95	-68	44,559	-0.15%
2019/04/23	64	36.34	3	37.08	36.25	61	44,060	0.14%
2019/04/22	28	37.61	5	38.08	37.60	23	44,178	0.05%
2019/04/19	24	38.08	64	38.44	37.60	-40	44,972	-0.09%
2019/04/18	33	37.62	35	37.44	37.00	-2	44,786	0.00%
2019/04/17	55	37.88	44	38.07	37.55	11	46,337	0.02%
2019/04/16	35	37.74	219	37.73	37.25	-184	46,299	-0.40%	大賣/鉅額交易
2019/04/15	30	36.92	21	37.01	37.10	9	46,543	0.02%
2019/04/12	19	36.77	26	37.11	36.70	-7	47,031	-0.01%
2019/04/11	78	36.31	72	36.54	36.25	6	47,585	0.01%
2019/04/10	115	36.59	109	36.38	36.00	6	47,233	0.01%	大買/大賣/
2019/04/09	276	37.30	52	37.33	36.35	224	46,493	0.48%	大買/鉅額交易
2019/04/08	125	37.43	104	37.88	39.25	21	46,201	0.05%	大買/大賣/
2019/04/03	56	34.74	83	34.87	36.05	-27	44,730	-0.06%
2019/04/02	60	32.65	69	32.72	32.95	-9	43,720	-0.02%
2019/04/01	11	31.34	36	31.28	32.30	-25	43,301	-0.06%
2019/03/29	35	29.67	52	30.05	29.60	-17	41,989	-0.04%
2019/03/28	27	29.85	18	29.15	29.90	9	41,685	0.02%
2019/03/27	21	29.37	256	29.40	29.65	-235	42,032	-0.56%	大賣/鉅額交易
2019/03/26	78	29.72	24	30.07	28.80	54	42,145	0.13%
2019/03/25	54	29.73	7	29.87	30.30	47	41,759	0.11%
2019/03/22	12	29.88	4	29.85	29.85	8	42,580	0.02%
2019/03/21	13	30.00	10	29.95	30.15	3	43,142	0.01%
2019/03/20	222	28.50	37	29.80	29.20	185	43,479	0.43%	大買/鉅額交易
2019/03/19	65	28.15	50	28.08	27.80	15	43,091	0.03%
2019/03/18	7	26.95	40	28.02	28.45	-33	43,621	-0.08%
2019/03/15	5	26.10	30	26.06	25.90	-25	44,889	-0.06%
2019/03/14	6	25.32	15.3	25.47	25.45	-9.3	45,411	-0.02%
2019/03/13	5	25.00	2	25.05	24.90	3	45,916	0.01%
2019/03/12	2	24.68	12	24.91	24.80	-10	46,127	-0.02%
2019/03/11	9	24.53	6	24.91	24.40	3	46,637	0.01%
2019/03/08	32	24.76	11	24.92	24.90	21	47,477	0.04%
2019/03/07	3	25.32	39	25.41	25.25	-36	48,383	-0.07%
2019/03/06	15	24.58	3	24.55	24.65	12	48,546	0.02%
2019/03/05	36	24.92	1	24.60	24.60	35	48,447	0.07%
2019/03/04	11	25.53	24	25.13	26.25	-13	48,144	-0.03%
2019/02/27	9	24.26	9	24.45	24.10	0	47,438	0.00%
2019/02/26	31	24.51	71	24.82	24.25	-40	47,534	-0.08%
2019/02/25	1	24.20	44	24.02	24.55	-43	47,565	-0.09%
2019/02/22	21	23.24	0	0.00	23.15	21	47,565	0.04%
2019/02/21	5	23.45	5	23.45	23.45	0	47,940	0.00%
2019/02/20	3	23.58	0	0.00	23.45	3	48,306	0.01%
2019/02/19	15	23.80	15	23.94	23.90	0	49,978	0.00%
2019/02/18	42	24.47	38	24.34	23.70	4	51,142	0.01%
2019/02/15	35	23.70	22	23.88	24.20	13	51,091	0.03%
2019/02/14	0	0.00	5.6	24.18	24.20	-5.6	51,262	-0.01%
2019/02/13	5	24.01	41	24.01	24.10	-36	51,254	-0.07%
2019/02/12	4	23.75	23	23.75	23.50	-19	50,880	-0.04%
2019/02/11	7	23.12	11	23.15	23.25	-4	50,453	-0.01%
2019/01/30	8	22.89	11	22.63	22.50	-3	50,157	-0.01%
2019/01/29	8	22.65	13	22.77	22.85	-5	49,844	-0.01%
2019/01/28	9	22.40	28	22.52	22.35	-19	49,256	-0.04%
2019/01/25	3	21.75	10	21.71	21.70	-7	48,865	-0.01%
2019/01/24	14	21.66	56	21.61	21.60	-42	48,687	-0.09%
2019/01/23	5	21.14	1	21.15	21.15	4	48,309	0.01%
2019/01/22	58	21.26	10	21.64	21.35	48	48,270	0.10%
2019/01/21	8	22.17	8	22.26	22.10	0	48,107	0.00%
2019/01/18	13	21.82	69	22.01	22.15	-56	47,932	-0.12%
2019/01/17	1	21.60	1	21.45	21.45	0	47,527	0.00%
2019/01/16	1	21.55	37	21.25	21.55	-36	47,486	-0.08%
2019/01/15	2	21.30	3	21.23	21.10	-1	47,224	0.00%
2019/01/14	5	20.70	5	20.65	21.05	0	47,003	0.00%
2019/01/11	80	21.17	45	21.39	21.20	35	46,587	0.08%
2019/01/10	4	22.09	5	22.30	22.10	-1	45,563	0.00%
2019/01/09	110	22.60	15	22.72	22.05	95	45,111	0.21%	大買/
2019/01/08	0	0.00	23	24.38	24.45	-23	43,553	-0.05%
2019/01/07	76	24.83	57	24.04	24.10	19	43,384	0.04%
2019/01/04	22	24.03	48	24.21	23.90	-26	42,886	-0.06%
2019/01/03	31	23.78	42	23.92	24.20	-11	42,612	-0.03%
2019/01/02	6	23.03	18	22.99	23.10	-12	42,096	-0.03%
2018/12/28	33	22.49	14	22.48	22.30	19	41,712	0.05%
2018/12/27	43	22.75	126	22.66	23.20	-83	41,775	-0.20%	大賣/
2018/12/26	23	21.55	13	21.59	21.20	10	40,818	0.02%
2018/12/25	74	22.28	19	22.18	22.05	55	40,503	0.14%
2018/12/24	17	23.17	24	23.07	23.45	-7	40,305	-0.02%
2018/12/22	3	22.80	4	22.61	22.60	-1	40,166	0.00%
2018/12/21	33	22.59	67.8	23.00	22.90	-34.8	40,995	-0.08%
2018/12/20	34	22.82	38	22.59	22.95	-4	40,686	-0.01%
2018/12/19	87	22.98	39	22.76	22.25	48	40,167	0.12%
2018/12/18	40	22.61	80	22.88	23.10	-40	40,020	-0.10%
2018/12/17	88	22.77	60.6	22.87	22.45	27.4	39,933	0.07%
2018/12/14	77	22.87	59	23.09	22.60	18	39,015	0.05%
2018/12/13	35	23.40	50	23.27	22.95	-15	38,567	-0.04%
2018/12/12	106	24.59	77	24.31	24.20	29	38,480	0.08%	大買/
2018/12/11	30	24.64	28	24.70	24.65	2	39,611	0.01%
2018/12/10	61	24.06	547	23.87	24.45	-486	39,067	-1.24%	大賣/鉅額交易
2018/12/07	21	22.42	1,009	22.46	23.35	-988	37,090	-2.66%	大賣/鉅額交易
2018/12/06	178	22.15	183	22.22	21.25	-5	36,201	-0.01%	大買/大賣/
2018/12/05	17	22.32	11	22.63	22.90	6	35,368	0.02%
2018/12/04	14	22.51	52	22.81	22.55	-38	35,143	-0.11%
2018/12/03	56	22.63	97	22.47	22.75	-41	34,558	-0.12%
2018/11/30	15.1	20.86	62	20.87	21.15	-46.9	33,688	-0.14%
2018/11/29	38	20.25	164	20.24	20.00	-126	32,619	-0.39%	大賣/鉅額交易
2018/11/28	7	19.92	158	19.85	19.95	-151	32,253	-0.47%	大賣/鉅額交易
2018/11/27	28	19.30	30	19.66	20.00	-2	32,012	-0.01%
2018/11/26	17	18.89	16	19.06	18.75	1	31,484	0.00%
2018/11/23	1	18.75	1	18.65	18.70	0	31,339	0.00%
2018/11/22	28	19.16	1	18.90	18.65	27	31,097	0.09%
2018/11/21	10	20.00	6	19.99	20.05	4	30,694	0.01%
2018/11/20	0	0.00	20	19.66	19.95	-20	30,241	-0.07%
2018/11/19	6	19.78	0	0.00	19.80	6	30,093	0.02%
2018/11/16	32	19.73	66	19.72	19.65	-34	30,298	-0.11%
2018/11/15	17	18.46	59	18.53	18.70	-42	28,350	-0.15%
2018/11/14	10	16.92	9	16.86	17.00	1	26,927	0.00%
2018/11/13	502	16.39	5	16.45	16.85	497	26,700	1.86%	大買/鉅額交易
2018/11/12	3	16.68	15	16.72	16.70	-12	26,521	-0.05%
2018/11/09	14	15.94	39	16.10	16.15	-25	26,558	-0.09%
2018/11/08	16	15.81	0	0.00	15.80	16	26,801	0.06%
2018/11/07	0	0.00	13	16.05	16.10	-13	27,035	-0.05%
2018/11/06	218	15.68	3	15.70	15.45	215	27,593	0.78%	大買/鉅額交易
2018/11/05	200	16.00	20	15.85	16.00	180	27,724	0.65%	大買/鉅額交易
2018/11/02	2	15.73	97	15.92	15.60	-95	28,102	-0.34%
2018/11/01	81	15.45	12	15.54	15.60	69	27,894	0.25%
2018/10/31	10	15.05	4	15.23	15.05	6	27,747	0.02%
2018/10/30	7	14.54	4	14.69	14.65	3	27,564	0.01%
2018/10/29	80	15.32	0	0.00	14.60	80	27,263	0.29%
2018/10/26	26	16.02	1	16.20	15.90	25	26,957	0.09%
2018/10/25	15	15.92	15	16.15	16.00	0	26,810	0.00%
2018/10/24	0	0.00	41	16.50	16.45	-41	26,656	-0.15%
2018/10/19	60	15.95	0	0.00	16.20	60	26,532	0.23%
2018/10/18	0	0.00	160	16.34	16.60	-160	26,337	-0.61%	大賣/鉅額交易
2018/10/16	5	16.05	1	16.50	15.85	4	25,958	0.02%
2018/10/15	161	16.25	1	16.15	16.30	160	25,623	0.62%	大買/鉅額交易
2018/10/12	2	16.20	0	0.00	16.45	2	25,490	0.01%
2018/10/11	85	15.90	1.1	15.85	15.80	83.9	25,153	0.33%
2018/10/09	113	18.43	32	18.74	17.55	81	24,461	0.33%	大買/
2018/10/08	35.1	18.64	35	18.88	19.20	0.1	23,636	0.00%
2018/10/05	205	19.45	7	19.00	18.65	198	23,400	0.85%	大買/鉅額交易
2018/10/04	117	19.16	0	0.00	19.15	117	22,736	0.51%	大買/鉅額交易
2018/10/03	44	19.65	2	19.78	19.50	42	22,549	0.19%
2018/10/02	70	19.80	0	0.00	19.55	70	22,337	0.31%
2018/10/01	113	20.14	21	20.00	20.15	92	21,979	0.42%	大買/
2018/09/28	8	20.24	58	20.28	20.05	-50	21,947	-0.23%
2018/09/27	17	19.73	43	19.58	19.55	-26	21,033	-0.12%
2018/09/26	0	0.00	2	20.08	20.00	-2	20,762	-0.01%
2018/09/25	45	20.07	50	20.20	20.30	-5	20,528	-0.02%
2018/09/21	13	19.37	8	18.91	19.10	5	19,851	0.03%
2018/09/20	15	19.96	5	19.90	19.75	10	18,981	0.05%
2018/09/19	18	20.17	10	20.16	19.70	8	18,655	0.04%
2018/09/18	24	19.83	35	19.77	19.85	-11	18,040	-0.06%
2018/09/17	38	19.97	46	20.21	20.05	-8	17,160	-0.05%
2018/09/14	3	18.68	77	18.64	19.00	-74	14,851	-0.50%
2018/09/13	20	18.40	14	18.33	18.15	6	14,092	0.04%
2018/09/12	23	17.88	18	18.13	18.15	5	13,716	0.04%
2018/09/11	3	17.50	4	17.36	17.70	-1	13,564	-0.01%
2018/09/10	30	16.92	20	17.20	16.90	10	13,926	0.07%
2018/09/07	18	17.59	5	17.65	17.60	13	15,843	0.08%
2018/09/06	9	18.33	14	18.06	18.00	-5	16,187	-0.03%
2018/09/05	21	18.30	18	18.25	18.20	3	16,433	0.02%
2018/09/04	4	18.25	40	18.33	18.10	-36	16,252	-0.22%
2018/09/03	39	17.86	11	17.75	17.75	28	15,655	0.18%
2018/08/31	0	0.00	13	17.66	17.60	-13	15,537	-0.08%
2018/08/29	12	17.89	10	18.10	17.85	2	15,551	0.01%
2018/08/28	1	18.10	22	18.22	18.00	-21	15,641	-0.13%
2018/08/27	2	17.95	21	17.95	17.95	-19	15,741	-0.12%
2018/08/24	14	17.82	16	17.92	18.00	-2	15,638	-0.01%
2018/08/23	16	18.02	44	17.93	18.20	-28	15,332	-0.18%
2018/08/21	3	17.02	1	16.90	17.15	2	14,688	0.01%
2018/08/20	10	17.14	1	17.25	17.00	9	14,688	0.06%
2018/08/17	16	17.70	14	18.14	17.60	2	14,521	0.01%
2018/08/16	33	17.68	27	17.91	17.85	6	14,172	0.04%
2018/08/15	1	17.45	12	17.43	17.25	-11	13,676	-0.08%
2018/08/14	11	17.30	92	17.30	17.40	-81	13,305	-0.61%
2018/08/13	106	17.05	342	17.04	17.10	-236	13,070	-1.81%	大買/大賣/鉅額交易
2018/08/10	166	16.72	4	16.75	16.65	162	12,408	1.31%	大買/鉅額交易
2018/08/09	41	16.80	565	16.63	17.00	-524	12,170	-4.31%	大賣/鉅額交易
2018/08/08	1	16.10	1	16.15	16.10	0	11,779	0.00%
2018/08/06	55	16.15	21	16.10	16.15	34	12,129	0.28%
2018/08/03	20	16.05	0	0.00	16.10	20	12,175	0.16%
2018/08/02	52	15.94	110	16.06	15.95	-58	12,278	-0.47%	大賣/
2018/08/01	2	16.30	82	16.40	16.35	-80	12,262	-0.65%
2018/07/31	20	16.28	0	0.00	16.25	20	12,376	0.16%
2018/07/30	62	16.28	0	0.00	16.40	62	12,401	0.50%
2018/07/27	601	16.61	53	16.57	16.70	548	12,434	4.41%	大買/鉅額交易
2018/07/26	83	16.44	6	16.38	16.35	77	12,468	0.62%
2018/07/25	45	16.50	101	16.59	16.55	-56	12,586	-0.44%	大賣/
2018/07/24	0	0.00	6	16.53	16.50	-6	12,665	-0.05%
2018/07/23	20	16.40	1	16.25	16.40	19	12,732	0.15%
2018/07/20	9	16.63	8	16.38	16.40	1	12,842	0.01%
2018/07/19	4	16.45	4	16.50	16.45	0	13,167	0.00%
2018/07/18	0	0.00	3	16.28	16.35	-3	13,360	-0.02%
2018/07/17	15	16.10	2	16.13	16.10	13	13,385	0.10%
2018/07/13	9	16.20	6	16.20	16.20	3	13,757	0.02%
2018/07/12	4	16.03	1	15.95	16.10	3	13,823	0.02%
2018/07/11	1	15.85	0	0.00	15.90	1	13,831	0.01%
2018/07/10	0	0.00	3	15.95	15.95	-3	13,873	-0.02%
2018/07/09	6	15.50	5	15.50	15.50	1	13,935	0.01%
2018/07/06	4	15.66	110	15.78	15.40	-106	14,054	-0.75%	大賣/鉅額交易
2018/07/05	2	16.10	1	16.10	16.15	1	13,880	0.01%
2018/07/04	1	15.65	0	0.00	15.85	1	13,881	0.01%
2018/07/03	23	16.02	0	0.00	15.80	23	13,830	0.17%
2018/06/29	11	16.35	1	16.35	16.30	10	13,797	0.07%
2018/06/28	31	16.10	0	0.00	16.10	31	13,784	0.22%
2018/06/27	0	0.00	2	16.25	16.20	-2	13,772	-0.01%
2018/06/26	8	16.31	5	16.31	16.40	3	13,846	0.02%
2018/06/25	1	16.90	0	0.00	16.90	1	13,926	0.01%
2018/06/22	2	17.00	2	16.90	16.90	0	14,169	0.00%
2018/06/21	4	17.23	2	17.20	17.10	2	14,225	0.01%
2018/06/20	10	17.25	5	17.30	17.20	5	14,345	0.03%
2018/06/19	20	17.67	3	17.80	17.40	17	14,405	0.12%
2018/06/15	279	18.82	89	18.91	17.70	190	14,212	1.34%	大買/鉅額交易
2018/06/14	50	17.40	12	17.38	17.70	38	12,301	0.31%
2018/06/13	24	17.31	6	17.40	17.15	18	12,135	0.15%
2018/06/12	10	17.15	6	17.30	17.05	4	11,916	0.03%
2018/06/11	8	17.13	2	17.10	17.10	6	12,169	0.05%
2018/06/06	5	17.25	0	0.00	17.25	5	12,775	0.04%
2018/06/05	3	17.43	0	0.00	17.25	3	12,917	0.02%
2018/06/04	13	17.36	3	17.43	17.60	10	13,377	0.07%
2018/06/01	5	16.84	1	16.85	16.80	4	13,253	0.03%
2018/05/31	20	16.80	2.3	16.84	16.80	17.7	13,361	0.13%
2018/05/30	6	16.93	0	0.00	16.80	6	13,572	0.04%
2018/05/28	10	17.35	0	0.00	17.40	10	14,087	0.07%
2018/05/25	1	17.40	0	0.00	17.20	1	14,339	0.01%
2018/05/23	2	17.40	0	0.00	17.40	2	15,030	0.01%
2018/05/22	1	17.50	20	17.65	17.50	-19	15,826	-0.12%
2018/05/21	2	17.65	5	17.50	17.65	-3	16,406	-0.02%
2018/05/18	6	17.08	30	17.15	17.05	-24	16,817	-0.14%
2018/05/17	31	17.65	0	0.00	17.50	31	17,382	0.18%
2018/05/15	0	0.00	4	17.51	17.35	-4	18,190	-0.02%
2018/05/14	1	17.30	0	0.00	17.15	1	19,184	0.01%
2018/05/11	2	17.15	0	0.00	17.15	2	19,930	0.01%
2018/05/10	1	17.25	6	17.56	17.35	-5	20,996	-0.02%
2018/05/09	0	0.00	30	17.48	17.15	-30	21,965	-0.14%
2018/05/08	0	0.00	2	17.30	17.20	-2	24,181	-0.01%
2018/05/07	2	16.95	1	17.10	16.85	1	25,602	0.00%
2018/05/04	5	17.25	1	17.10	16.75	4	27,077	0.01%
2018/05/03	1	17.40	10	17.20	17.25	-9	28,152	-0.03%
2018/05/02	2	16.83	11	17.19	17.05	-9	29,687	-0.03%
2018/04/30	0	0.00	14	17.04	16.80	-14	29,843	-0.05%
2018/04/27	46	16.38	0	0.00	16.50	46	30,038	0.15%
2018/04/26	60	17.17	2	17.10	16.60	58	30,253	0.19%
2018/04/25	14	16.26	12	17.03	16.80	2	30,650	0.01%
2018/04/24	50	17.35	1	17.39	16.90	49	30,719	0.16%
2018/04/23	3	18.20	2	18.20	17.95	1	31,375	0.00%
2018/04/20	13	18.40	1	18.25	18.25	12	31,439	0.04%
2018/04/18	3	18.00	3	18.10	18.05	0	31,638	0.00%
2018/04/17	0	0.00	10	18.50	18.05	-10	31,653	-0.03%
2018/04/16	5	18.35	5.7	18.58	18.35	-0.7	31,826	0.00%
2018/04/13	3	18.72	4	18.65	18.75	-1	32,570	0.00%
2018/04/11	1	18.00	4	18.19	18.00	-3	32,798	-0.01%
2018/04/10	5	18.15	0	18.10	18.10	5	32,831	0.02%
2018/04/09	0	0.00	1	18.30	18.15	-1	32,971	0.00%
2018/04/03	1	18.50	0	0.00	18.55	1	33,070	0.00%
2018/03/30	2	18.95	3	19.05	18.85	-1	33,583	0.00%
2018/03/29	10	18.88	4	19.05	18.85	6	33,733	0.02%
2018/03/28	10	19.40	4	19.35	19.20	6	33,833	0.02%
2018/03/27	13	19.14	7	19.41	19.65	6	33,767	0.02%
2018/03/26	20	18.99	9	19.07	18.90	11	33,654	0.03%
2018/03/23	21	18.62	11	18.92	18.70	10	33,972	0.03%
2018/03/22	13	19.37	0	0.00	19.20	13	34,072	0.04%
2018/03/21	7	19.94	0	0.00	19.95	7	34,411	0.02%
2018/03/20	5	19.85	1	19.90	20.05	4	34,540	0.01%
2018/03/19	8	19.78	9	20.06	19.80	-1	34,878	0.00%
2018/03/16	2	20.08	0	0.00	19.75	2	35,823	0.01%
2018/03/15	1	20.05	8	20.14	20.05	-7	36,500	-0.02%
2018/03/14	1	19.95	0	0.00	19.85	1	36,260	0.00%
2018/03/13	54	20.28	63	20.20	20.15	-9	36,428	-0.02%
2018/03/12	12	19.64	1	19.60	19.85	11	36,767	0.03%
2018/03/09	8	19.61	1	19.70	19.55	7	36,757	0.02%
2018/03/08	37	19.64	18	19.76	19.80	19	36,560	0.05%
2018/03/07	2	19.13	51	19.25	19.10	-49	35,992	-0.14%
2018/03/06	3	19.22	8	19.22	19.25	-5	35,838	-0.01%
2018/03/05	16	19.17	50	19.30	18.80	-34	35,853	-0.09%
2018/03/02	67	19.58	0	0.00	19.55	67	35,579	0.19%
2018/03/01	24	20.20	19	20.31	20.15	5	35,353	0.01%
2018/02/27	57	19.95	3	20.08	20.20	54	34,992	0.15%
2018/02/26	11	20.01	30	19.97	19.90	-19	34,738	-0.05%
2018/02/23	26	20.35	1	20.45	20.20	25	34,638	0.07%
2018/02/22	47	20.66	138	20.22	20.60	-91	34,304	-0.27%	大賣/
2018/02/21	52	19.89	103	19.67	19.90	-51	33,667	-0.15%	大賣/
2018/02/12	55	19.16	68	19.41	18.50	-13	33,096	-0.04%
2018/02/09	63	17.97	62	18.08	19.00	1	32,711	0.00%
2018/02/08	46	18.96	25	19.01	18.70	21	32,221	0.07%
2018/02/07	62	19.50	59	19.89	19.35	3	31,995	0.01%
2018/02/06	113	19.18	87	19.33	19.05	26	31,452	0.08%	大買/
2018/02/05	75	20.50	31	20.42	21.00	44	30,419	0.14%
2018/02/02	14	20.77	27	20.79	20.90	-13	29,702	-0.04%
2018/02/01	56	21.15	32	21.29	21.10	24	28,889	0.08%
2018/01/31	37	20.51	33	20.82	21.20	4	28,550	0.01%
2018/01/30	47	20.08	215	20.04	19.60	-168	26,485	-0.63%	大賣/鉅額交易
2018/01/29	62	18.99	66	19.33	19.80	-4	25,279	-0.02%
2018/01/26	98	18.91	16	19.01	18.55	82	24,190	0.34%
2018/01/25	32	18.57	500	18.28	18.60	-468	23,074	-2.03%	大賣/鉅額交易
2018/01/24	83	17.32	1	17.30	17.30	82	21,455	0.38%
2018/01/23	24	17.45	17	17.61	17.70	7	21,151	0.03%
2018/01/22	8	17.41	11	17.49	17.15	-3	20,782	-0.01%
2018/01/19	20	17.97	1	18.05	17.85	19	20,467	0.09%
2018/01/18	13	17.94	2	17.90	17.85	11	19,948	0.06%
2018/01/17	4	17.95	20	18.02	17.90	-16	19,607	-0.08%
2018/01/16	1	17.20	0	0.00	17.55	1	18,760	0.01%
2018/01/15	62	17.48	1	17.70	17.10	61	18,568	0.33%
2018/01/12	51	17.40	6	17.57	17.50	45	18,286	0.25%
2018/01/11	16	17.14	6	17.22	17.30	10	17,938	0.06%
2018/01/10	9	17.02	10	16.88	16.85	-1	17,791	-0.01%
2018/01/09	3	17.42	33	17.49	17.30	-30	17,540	-0.17%
2018/01/08	61	17.07	10	16.93	17.15	51	16,729	0.30%
2018/01/05	12	16.99	0	0.00	16.90	12	16,330	0.07%
2018/01/04	6	16.60	16	16.65	16.65	-10	16,125	-0.06%
2018/01/03	50	17.10	0	0.00	16.60	50	16,023	0.31%
2018/01/02	10	16.70	6	16.72	16.80	4	15,821	0.03%

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－23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－26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－27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-淡水券商分點個股進出
元大-淡水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-淡水 券商分點個股進出 元大-淡水 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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析