欣興 (3037)-元大-汐止券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	7.1	182.29	7	183.79	184.00	0.1	17,823	0.00%
2024/04/26	15.1	183.47	5.1	181.32	182.50	10	18,070	0.06%
2024/04/25	20.3	187.91	16	188.53	184.00	4.3	18,192	0.02%
2024/04/24	2.1	183.05	22.3	183.39	187.00	-20.2	17,703	-0.11%
2024/04/23	3	170.33	2	171.50	170.00	1	17,511	0.01%
2024/04/22	3	169.33	5	168.40	167.50	-2	17,483	-0.01%
2024/04/19	12.3	172.27	1.1	169.36	170.00	11.2	17,462	0.06%
2024/04/18	7.2	177.29	4.2	179.22	178.50	2.9	17,256	0.02%
2024/04/17	11.2	177.67	6	177.17	179.00	5.2	17,275	0.03%
2024/04/16	6.2	176.74	7.3	179.82	177.00	-1.1	17,189	-0.01%
2024/04/15	28.3	183.67	13.2	184.48	182.50	15.1	17,092	0.09%
2024/04/12	12.2	192.04	12	193.13	194.00	0.2	16,828	0.00%
2024/04/11	7	190.43	5	191.70	192.50	2	16,964	0.01%
2024/04/10	5.3	192.33	3.1	192.03	191.50	2.3	17,078	0.01%
2024/04/09	9.2	194.22	4	194.25	193.50	5.2	17,147	0.03%
2024/04/08	6.1	197.58	15.7	198.87	199.00	-9.6	17,073	-0.06%
2024/04/03	7	192.36	12.1	190.61	192.00	-5.1	16,814	-0.03%
2024/04/02	2	193.75	4	194.49	193.50	-2	16,766	-0.01%
2024/04/01	5	195.90	9.3	195.29	193.00	-4.3	16,727	-0.03%
2024/03/29	5	191.50	9	193.06	191.00	-4	16,622	-0.02%
2024/03/28	6.3	190.22	2	190.50	190.00	4.3	16,502	0.03%
2024/03/27	4.1	191.36	6	191.50	191.50	-2	16,503	-0.01%
2024/03/26	26	194.64	18.1	192.71	190.00	7.9	16,579	0.05%
2024/03/25	7.2	196.19	3.1	198.20	198.00	4.1	16,372	0.02%
2024/03/22	4	197.75	11.7	198.10	200.00	-7.7	16,352	-0.05%
2024/03/21	13.3	202.01	88.8	200.00	200.00	-75.5	16,283	-0.46%
2024/03/20	7.8	195.75	26.5	196.61	196.50	-18.8	16,104	-0.12%
2024/03/19	6.1	192.19	40.9	193.03	192.50	-34.8	15,743	-0.22%
2024/03/18	15	181.41	44.6	183.30	187.00	-29.6	15,167	-0.19%
2024/03/15	11.1	174.36	2	173.00	172.00	9.1	14,782	0.06%
2024/03/14	4.1	177.39	8	178.63	177.50	-3.9	14,960	-0.03%
2024/03/13	6.1	180.50	3.1	179.02	177.50	3	14,974	0.02%
2024/03/12	3.1	180.66	23.7	180.75	182.00	-20.6	14,884	-0.14%
2024/03/11	3	174.83	8.4	176.56	177.00	-5.4	14,746	-0.04%
2024/03/08	13.3	173.28	10.1	174.36	173.50	3.2	14,819	0.02%
2024/03/07	7.8	174.12	4.1	174.35	172.50	3.6	14,725	0.02%
2024/03/06	13.1	174.23	9	174.06	174.00	4.1	14,683	0.03%
2024/03/05	14.9	178.80	2.5	178.90	178.00	12.4	14,731	0.08%
2024/03/04	3.4	181.21	10.3	181.28	180.50	-6.9	14,948	-0.05%
2024/03/01	10.6	179.19	32	179.41	178.00	-21.4	15,050	-0.14%
2024/02/29	26.3	174.59	2.4	175.34	179.50	24	14,991	0.16%
2024/02/27	77.8	184.34	26.1	180.91	179.00	51.7	14,636	0.35%
2024/02/26	6.3	193.90	75.1	194.96	196.00	-68.8	13,782	-0.50%
2024/02/23	9.2	189.58	2	189.25	188.00	7.2	13,574	0.05%
2024/02/22	9	187.83	3	189.50	189.00	6	13,899	0.04%
2024/02/21	7	189.71	19	190.92	189.50	-12	13,926	-0.09%
2024/02/20	24.1	189.81	13	189.85	190.50	11.1	13,945	0.08%
2024/02/19	23	192.00	42.4	191.43	192.50	-19.4	13,727	-0.14%
2024/02/16	5.1	182.48	5.7	181.21	182.00	-0.6	13,206	0.00%
2024/02/15	1.2	178.58	7.6	179.40	180.50	-6.4	13,208	-0.05%
2024/02/05	4.4	177.52	1.1	176.58	176.50	3.3	13,201	0.03%
2024/02/02	3.2	179.93	1.1	179.86	180.00	2.1	13,273	0.02%
2024/02/01	1.1	174.57	11	176.23	177.50	-10	13,239	-0.08%
2024/01/31	4	176.25	11.1	176.65	176.00	-7.1	13,263	-0.05%
2024/01/30	10	178.10	8.3	178.67	178.00	1.7	13,303	0.01%
2024/01/29	7	177.64	53.7	177.50	178.00	-46.7	13,226	-0.35%
2024/01/26	13.2	172.34	1	173.00	171.50	12.2	13,187	0.09%
2024/01/25	6.2	174.92	55.1	174.95	175.50	-49	13,195	-0.37%
2024/01/24	12.3	170.38	2	170.25	169.50	10.3	12,861	0.08%
2024/01/23	2.2	173.21	14.8	172.46	174.50	-12.7	12,765	-0.10%
2024/01/22	3.2	172.56	20.8	173.96	175.00	-17.6	12,782	-0.14%
2024/01/19	5	166.30	21.2	166.92	169.50	-16.2	12,792	-0.13%
2024/01/18	2.2	157.59	3.1	157.52	157.00	-0.9	12,858	-0.01%
2024/01/17	5.4	159.77	0	0.00	158.50	5.4	12,936	0.04%
2024/01/16	4.1	161.61	10	162.05	162.00	-6	13,170	-0.05%
2024/01/15	11.1	158.59	4	160.50	159.50	7.1	13,188	0.05%
2024/01/12	6.1	159.42	0	0.00	159.00	6.1	13,212	0.05%
2024/01/11	9.2	161.79	0	0.00	160.50	9.2	13,277	0.07%
2024/01/10	3.2	160.56	1	162.00	162.50	2.2	13,469	0.02%
2024/01/09	5.6	162.58	8.1	163.89	162.50	-2.5	13,506	-0.02%
2024/01/08	2	161.50	2	161.25	161.00	0	13,686	0.00%
2024/01/05	14.7	162.45	6.2	161.89	160.00	8.5	13,824	0.06%
2024/01/04	19.5	166.60	3	167.67	164.50	16.5	13,724	0.12%
2024/01/03	7.6	169.49	2.1	169.26	170.00	5.6	13,823	0.04%
2024/01/02	13.1	173.38	0	0.00	173.00	13.1	13,782	0.10%
2023/12/29	3.2	174.91	1.1	176.48	176.00	2.2	13,827	0.02%
2023/12/28	4	177.13	1	176.00	175.50	3	13,892	0.02%
2023/12/27	4	178.00	5.1	178.10	178.00	-1.1	13,959	-0.01%
2023/12/26	1	178.00	4.1	177.49	177.50	-3.1	14,136	-0.02%
2023/12/25	1.2	176.42	5	176.20	175.00	-3.8	14,217	-0.03%
2023/12/22	8.2	176.30	0	0.00	175.00	8.2	14,389	0.06%
2023/12/21	1	170.50	19.1	178.07	179.00	-18.1	14,380	-0.13%
2023/12/20	15.6	174.07	3	176.00	173.00	12.6	14,324	0.09%
2023/12/19	8.1	174.88	2	174.50	174.50	6.1	14,450	0.04%
2023/12/18	10.2	177.89	2	180.25	176.00	8.2	14,520	0.06%
2023/12/15	9.2	180.97	13.4	181.93	182.00	-4.2	14,636	-0.03%
2023/12/14	12.1	178.87	20.2	179.67	180.50	-8.2	14,685	-0.06%
2023/12/13	11.1	176.36	5	177.00	177.00	6.1	14,720	0.04%
2023/12/12	13.6	177.23	5	177.60	176.00	8.6	15,164	0.06%
2023/12/11	13	179.07	35.5	179.97	178.00	-22.5	15,193	-0.15%
2023/12/08	8	174.37	11.3	173.86	174.50	-3.3	14,950	-0.02%
2023/12/07	2.1	170.05	6	170.92	168.50	-3.9	15,016	-0.03%
2023/12/06	7.2	171.28	0.3	171.07	170.00	6.9	15,083	0.05%
2023/12/05	18	172.78	1	174.94	171.50	17	15,110	0.11%
2023/12/04	4.2	174.82	10.5	176.12	177.00	-6.3	14,993	-0.04%
2023/12/01	7	176.07	4.2	176.74	176.00	2.9	14,991	0.02%
2023/11/30	19.2	174.21	6.1	175.91	177.00	13.2	14,954	0.09%
2023/11/29	19.3	173.37	20.1	173.75	175.00	-0.8	14,807	-0.01%
2023/11/28	2.3	169.33	11	169.98	170.00	-8.7	14,628	-0.06%
2023/11/27	2	165.99	3.3	165.96	164.50	-1.3	14,593	-0.01%
2023/11/24	3.1	167.99	5.2	167.21	167.00	-2.1	14,773	-0.01%
2023/11/23	17.1	168.88	17	168.03	168.00	0.1	15,109	0.00%
2023/11/22	20.3	169.82	18	170.83	171.00	2.3	15,101	0.02%
2023/11/21	15	167.77	63.2	167.09	168.50	-48.2	15,184	-0.32%
2023/11/20	4	160.25	15	161.03	160.00	-11	15,423	-0.07%
2023/11/17	17.1	158.21	36.4	157.42	159.00	-19.2	15,336	-0.13%
2023/11/16	1.1	154.55	2	155.00	155.00	-0.9	15,363	-0.01%
2023/11/15	6	155.33	11.2	155.33	154.50	-5.2	15,352	-0.03%
2023/11/14	12	153.42	11	153.14	153.00	1	15,321	0.01%
2023/11/13	7	155.86	24.1	155.58	156.00	-17.1	15,446	-0.11%
2023/11/10	14.3	150.89	4	151.38	151.00	10.3	15,571	0.07%
2023/11/09	6.1	152.92	3	153.83	154.50	3.1	15,603	0.02%
2023/11/08	18.2	154.72	4	154.50	154.50	14.2	15,739	0.09%
2023/11/07	12.3	154.37	2	154.50	153.50	10.3	15,824	0.07%
2023/11/06	5	156.96	9.1	157.78	158.00	-4.2	16,019	-0.03%
2023/11/03	7	152.79	28	153.30	155.50	-21	16,388	-0.13%
2023/11/02	12	149.71	50	149.34	151.00	-38	16,370	-0.23%
2023/11/01	36.6	143.81	8.1	142.89	144.50	28.6	16,377	0.17%
2023/10/31	6.2	145.42	12	144.25	143.00	-5.8	16,639	-0.03%
2023/10/30	9.5	146.29	2	146.75	145.50	7.5	17,143	0.04%
2023/10/27	21.2	149.94	6	149.08	147.00	15.2	17,194	0.09%
2023/10/26	36.5	150.73	11	149.50	149.00	25.5	17,353	0.15%
2023/10/25	12.2	158.89	11.4	158.73	157.00	0.9	17,380	0.00%
2023/10/24	27.7	154.48	22	154.80	157.00	5.7	17,972	0.03%
2023/10/23	3.4	159.84	3.2	160.94	158.50	0.2	18,580	0.00%
2023/10/20	8.1	157.43	5	157.90	161.00	3.1	19,659	0.02%
2023/10/19	12.2	159.91	20	159.13	160.00	-7.9	20,246	-0.04%
2023/10/18	16.9	161.45	6.1	161.67	160.00	10.8	20,714	0.05%
2023/10/17	9.1	168.22	11	168.41	166.50	-2	21,177	-0.01%
2023/10/16	15.9	164.15	112	163.11	164.50	-96.1	22,565	-0.43%	大賣/
2023/10/13	17.7	170.09	16	169.53	169.00	1.7	23,739	0.01%
2023/10/12	12.2	171.87	7	171.57	171.50	5.2	24,128	0.02%
2023/10/11	20.1	172.75	31	173.37	171.50	-10.9	24,906	-0.04%
2023/10/06	12.3	172.29	2	171.00	172.50	10.3	25,550	0.04%
2023/10/05	20.1	173.43	9	173.22	172.50	11.1	25,793	0.04%
2023/10/04	13.1	173.00	6	173.58	174.00	7.1	25,809	0.03%
2023/10/03	6.1	177.74	3	176.00	175.50	3.1	25,840	0.01%
2023/10/02	4	178.00	13.2	179.29	178.50	-9.2	26,042	-0.04%
2023/09/28	9.2	174.38	4	174.50	173.50	5.2	26,337	0.02%
2023/09/27	20.3	173.64	1	174.00	173.50	19.3	26,484	0.07%
2023/09/26	8.3	177.61	10.8	177.41	176.00	-2.5	26,457	-0.01%
2023/09/25	20.3	178.64	6	178.58	178.50	14.3	26,596	0.05%
2023/09/22	25.5	177.51	11	178.00	181.00	14.5	26,579	0.05%
2023/09/21	15.2	180.95	9	181.22	180.50	6.2	26,499	0.02%
2023/09/20	23	185.17	5	186.30	183.50	18	26,558	0.07%
2023/09/19	6	187.67	16.3	189.15	188.50	-10.3	26,571	-0.04%
2023/09/18	20.5	185.85	6.1	185.54	184.50	14.4	26,467	0.05%
2023/09/15	7.4	190.00	66.6	190.39	190.50	-59.2	26,386	-0.22%
2023/09/14	2.1	186.01	6.6	185.24	186.00	-4.5	26,171	-0.02%
2023/09/13	5.1	182.88	3	183.00	181.50	2.1	26,200	0.01%
2023/09/12	1	179.05	10	184.25	185.00	-9	26,428	-0.03%
2023/09/11	6.1	181.25	8	181.06	179.50	-1.9	26,684	-0.01%
2023/09/08	7.3	181.67	15.1	181.63	181.00	-7.9	26,828	-0.03%
2023/09/07	2.3	185.43	3	184.84	184.50	-0.7	27,295	0.00%
2023/09/06	7	185.86	5.5	186.66	187.00	1.5	27,500	0.01%
2023/09/05	5.2	184.15	7.2	185.78	186.50	-2	27,786	-0.01%
2023/09/04	3.5	182.95	12	183.50	185.00	-8.5	28,511	-0.03%
2023/09/01	7	183.71	7.1	183.14	182.00	-0.1	28,870	0.00%
2023/08/31	58.1	186.02	8.8	185.47	185.50	49.3	29,026	0.17%
2023/08/30	18.1	186.00	5.3	186.04	184.00	12.8	29,139	0.04%
2023/08/29	15.1	183.83	31.6	183.62	184.00	-16.6	29,237	-0.06%
2023/08/28	18	177.94	9	176.00	176.00	9	29,112	0.03%
2023/08/25	61.3	182.67	35.5	180.62	179.50	25.8	29,448	0.09%
2023/08/24	122.2	187.79	74.3	186.06	189.00	47.8	29,388	0.16%	大買/
2023/08/23	8.1	175.94	6	176.67	177.00	2.1	29,334	0.01%
2023/08/22	9.7	173.06	17	173.59	176.00	-7.3	30,062	-0.02%
2023/08/21	12	173.54	11	174.50	172.50	1	31,063	0.00%
2023/08/18	16.8	175.95	7	174.71	174.50	9.8	31,230	0.03%
2023/08/17	12	178.63	9	179.17	180.50	3	31,514	0.01%
2023/08/16	15.4	177.78	16	177.91	178.00	-0.6	31,889	0.00%
2023/08/15	9	175.06	13	175.35	175.50	-4	31,957	-0.01%
2023/08/14	15.3	170.57	11	169.68	170.50	4.3	32,426	0.01%
2023/08/11	16.3	176.05	6	177.25	174.50	10.3	32,885	0.03%
2023/08/10	17.7	178.48	26	178.52	177.00	-8.3	33,081	-0.03%
2023/08/09	19.7	185.33	26.2	185.00	184.00	-6.5	33,007	-0.02%
2023/08/08	9.1	179.16	8	178.38	178.50	1.1	32,919	0.00%
2023/08/07	9	179.33	13.2	180.09	182.00	-4.2	33,012	-0.01%
2023/08/04	14.9	176.39	7	177.14	177.50	7.9	33,076	0.02%
2023/08/02	43.1	182.93	19	184.18	180.00	24.1	33,196	0.07%
2023/08/01	11.2	185.87	6.4	185.34	186.00	4.8	33,560	0.01%
2023/07/31	36.9	187.02	24	184.75	184.50	12.9	33,969	0.04%
2023/07/28	34.5	188.91	39.1	190.15	191.00	-4.5	33,919	-0.01%
2023/07/27	87	191.64	54	192.22	190.50	33	33,959	0.10%
2023/07/26	60.4	198.92	79	200.49	197.50	-18.6	33,805	-0.06%
2023/07/25	111.4	200.62	105.6	201.47	195.50	5.8	33,790	0.02%	大買/大賣/
2023/07/24	46.2	196.48	26.3	197.76	199.50	19.9	32,927	0.06%
2023/07/21	44.8	190.63	21	190.93	190.50	23.8	32,768	0.07%
2023/07/20	68.6	199.92	25.2	197.64	196.50	43.4	32,526	0.13%
2023/07/19	104.7	202.92	97.3	203.44	203.00	7.4	32,017	0.02%	大買/
2023/07/18	124.2	193.76	180.6	192.63	200.00	-56.5	30,787	-0.18%	大買/大賣/
2023/07/17	46.2	184.51	15.2	185.85	182.00	30.9	29,625	0.10%
2023/07/14	64	186.37	78.4	184.79	187.00	-14.4	29,371	-0.05%
2023/07/13	78.5	174.59	54.3	176.03	175.50	24.3	28,676	0.08%
2023/07/12	14.5	170.41	8.1	170.81	171.00	6.4	27,913	0.02%
2023/07/11	7.1	169.29	5.3	169.56	169.00	1.8	27,712	0.01%
2023/07/10	9.6	168.36	4	168.88	167.00	5.6	27,827	0.02%
2023/07/07	17.2	168.66	3.6	169.54	170.00	13.6	27,843	0.05%
2023/07/06	34.1	171.61	10.5	171.45	169.00	23.6	27,676	0.09%
2023/07/05	16.3	180.60	11	181.55	178.00	5.3	27,240	0.02%
2023/07/04	4	178.13	9	179.78	180.00	-5	27,075	-0.02%
2023/07/03	22.3	178.64	5.2	179.21	179.50	17	27,204	0.06%
2023/06/30	18.1	173.86	6.1	175.40	176.00	12	27,500	0.04%
2023/06/29	13.1	173.77	14	174.39	174.00	-0.9	28,041	0.00%
2023/06/28	13.2	173.96	3.1	173.86	173.00	10.1	28,063	0.04%
2023/06/27	16.2	177.76	10.1	177.49	177.00	6	28,482	0.02%
2023/06/26	22	180.98	6	182.00	180.00	16	28,569	0.06%
2023/06/21	7.2	187.21	13	187.23	187.00	-5.8	29,175	-0.02%
2023/06/20	7.2	185.72	21.3	187.31	188.50	-14.1	29,637	-0.05%
2023/06/19	12.5	186.77	9.3	187.71	185.50	3.2	29,823	0.01%
2023/06/16	12	186.33	11.9	187.71	189.50	0.1	30,056	0.00%
2023/06/15	29.2	182.69	54.5	184.32	186.50	-25.3	29,855	-0.08%
2023/06/14	13.2	178.20	36	180.13	180.50	-22.9	29,629	-0.08%
2023/06/13	16.3	178.10	69.1	177.99	180.00	-52.8	29,512	-0.18%
2023/06/12	14.2	171.01	15	172.43	172.50	-0.8	29,054	0.00%
2023/06/09	51.2	168.83	52.6	170.67	171.50	-1.4	28,957	0.00%
2023/06/08	87.3	168.68	57.1	167.13	167.00	30.2	28,788	0.10%
2023/06/07	42.1	174.75	20	175.10	176.00	22.1	28,229	0.08%
2023/06/06	17.5	178.80	4	178.00	177.00	13.5	28,025	0.05%
2023/06/05	12.1	181.13	19.3	181.49	181.00	-7.2	28,021	-0.03%
2023/06/02	31.1	182.50	17.3	182.82	182.00	13.8	27,967	0.05%
2023/06/01	5.2	179.53	9.5	180.91	181.00	-4.4	27,935	-0.02%
2023/05/31	22.1	180.38	5.9	180.42	180.50	16.3	28,316	0.06%
2023/05/30	16.3	179.69	14.5	179.93	180.00	1.8	28,128	0.01%
2023/05/29	72.6	185.02	43.2	182.88	182.50	29.5	28,229	0.10%
2023/05/26	40.2	189.19	42	187.85	185.50	-1.8	28,279	-0.01%
2023/05/25	29.3	178.81	77.3	177.18	180.50	-48.1	27,771	-0.17%
2023/05/24	20.1	166.15	21	167.48	167.50	-0.9	26,934	0.00%
2023/05/23	9.4	165.83	32.7	165.16	167.00	-23.3	26,869	-0.09%
2023/05/22	72.9	163.27	44.7	161.56	161.00	28.3	26,560	0.11%
2023/05/19	12	168.87	19.7	169.02	170.00	-7.7	26,206	-0.03%
2023/05/18	19.1	169.15	17.1	168.88	167.50	2.1	26,351	0.01%
2023/05/17	36	161.50	60.2	162.97	165.00	-24.1	26,099	-0.09%
2023/05/16	25.2	159.07	26	160.79	161.00	-0.9	25,638	0.00%
2023/05/15	22.3	158.05	21.1	156.72	156.00	1.3	25,354	0.01%
2023/05/12	36.2	156.31	34.6	159.35	160.00	1.6	25,345	0.01%
2023/05/11	81.2	158.27	82	157.08	156.00	-0.9	25,166	0.00%
2023/05/10	36	157.28	35.1	157.92	158.00	0.9	25,089	0.00%
2023/05/09	35.2	159.50	87.7	159.36	160.50	-52.5	25,096	-0.21%
2023/05/08	49.1	159.88	93.1	160.16	161.00	-44	25,088	-0.18%
2023/05/05	39.1	151.06	87.7	151.49	152.50	-48.6	24,541	-0.20%
2023/05/04	8.2	146.58	22	147.24	148.50	-13.8	24,440	-0.06%
2023/05/03	9	144.45	17.1	146.73	147.00	-8.1	24,546	-0.03%
2023/05/02	22.6	145.52	30.8	145.45	143.50	-8.2	24,416	-0.03%
2023/04/28	20.2	144.90	79.3	143.89	145.00	-59.2	24,457	-0.24%
2023/04/27	21.5	136.82	9.1	136.45	136.50	12.4	23,763	0.05%
2023/04/26	25	138.22	29.1	138.31	139.00	-4.1	23,835	-0.02%
2023/04/25	30	137.94	23.5	136.94	135.00	6.5	23,701	0.03%
2023/04/24	8.2	138.07	11	139.00	139.50	-2.8	23,545	-0.01%
2023/04/21	18.8	136.89	24.1	137.34	136.50	-5.3	23,472	-0.02%
2023/04/20	21.3	134.74	16.1	135.19	135.50	5.2	23,368	0.02%
2023/04/19	14.4	133.59	15	134.27	132.50	-0.6	23,543	0.00%
2023/04/18	19.7	137.47	1	137.50	136.50	18.7	23,617	0.08%
2023/04/17	16.4	138.33	8	138.82	139.00	8.3	23,761	0.04%
2023/04/14	23.3	139.39	3	139.33	139.00	20.3	23,949	0.08%
2023/04/13	15.4	140.10	5.5	139.50	139.50	9.9	23,954	0.04%
2023/04/12	7.4	141.95	2.3	143.16	142.00	5.1	23,932	0.02%
2023/04/11	10.2	144.07	13.6	144.43	143.00	-3.4	23,978	-0.01%
2023/04/10	4.1	144.13	6	144.83	144.50	-1.9	24,062	-0.01%
2023/04/07	5.3	144.69	5.1	144.99	144.50	0.2	24,146	0.00%
2023/04/06	23.1	143.74	12.3	144.24	144.00	10.8	24,192	0.04%
2023/03/31	46.9	148.96	29	148.59	147.50	17.9	24,432	0.07%
2023/03/30	10	146.88	56.7	146.23	147.50	-46.8	24,442	-0.19%
2023/03/29	2.2	140.76	7	140.93	140.50	-4.8	24,829	-0.02%
2023/03/28	44.7	140.40	6.4	141.64	138.50	38.3	25,628	0.15%
2023/03/27	18.3	146.17	24.1	145.79	145.50	-5.8	25,225	-0.02%
2023/03/24	20.6	148.88	34.2	148.97	148.00	-13.6	25,244	-0.05%
2023/03/23	60.2	144.95	84.6	142.98	146.00	-24.3	24,511	-0.10%
2023/03/22	34.3	140.89	61.3	140.69	140.00	-27	24,185	-0.11%
2023/03/21	10	137.70	57.3	138.72	138.50	-47.3	24,170	-0.20%
2023/03/20	2.1	135.00	15	135.13	135.50	-12.8	23,881	-0.05%
2023/03/17	6	131.84	10.1	132.60	134.00	-4	24,105	-0.02%
2023/03/16	3.6	130.69	2	129.50	129.50	1.6	24,434	0.01%
2023/03/15	2.5	132.20	2	131.00	131.00	0.5	25,342	0.00%
2023/03/14	14	131.14	2	131.25	130.50	12	25,725	0.05%
2023/03/13	2.2	129.97	6	131.83	133.50	-3.9	26,381	-0.01%
2023/03/10	23.6	132.90	17	132.59	131.50	6.6	26,488	0.02%
2023/03/09	22.6	136.18	20	136.60	136.00	2.6	27,683	0.01%
2023/03/08	7	136.29	16.2	137.50	137.00	-9.2	27,666	-0.03%
2023/03/07	27.3	136.04	2.3	136.50	136.50	25.1	27,869	0.09%
2023/03/06	19.5	137.94	62.1	138.27	138.50	-42.6	27,852	-0.15%
2023/03/03	44.2	136.80	76.9	137.46	136.50	-32.6	28,013	-0.12%
2023/03/02	58	133.28	26.3	133.51	134.00	31.8	27,673	0.11%
2023/03/01	7.4	128.50	19.8	129.87	131.50	-12.4	27,695	-0.04%
2023/02/24	64.4	129.58	34	129.96	128.00	30.4	27,536	0.11%
2023/02/23	20.5	133.87	11.2	134.50	134.00	9.3	27,064	0.03%
2023/02/22	47	134.12	3.2	134.19	133.50	43.8	27,349	0.16%
2023/02/21	19	135.79	9.1	137.34	137.50	9.9	27,513	0.04%
2023/02/20	25	136.72	7	137.57	136.50	18	27,910	0.06%
2023/02/17	18.3	135.92	9.3	136.43	136.00	9.1	28,466	0.03%
2023/02/16	23.5	138.30	19.3	138.04	138.50	4.2	29,275	0.01%
2023/02/15	7.2	134.43	23.2	134.40	137.50	-15.9	30,468	-0.05%
2023/02/14	6.1	131.76	5.2	131.74	131.50	0.9	30,890	0.00%
2023/02/13	0.2	129.00	0	0.00	128.50	0.2	32,245	0.00%
2023/02/10	15.3	129.97	1.1	129.50	129.00	14.2	33,137	0.04%
2023/02/09	8	131.88	12.2	132.08	132.50	-4.2	33,431	-0.01%
2023/02/08	5	130.80	9	131.33	131.50	-4	33,774	-0.01%
2023/02/07	10.4	129.92	4	130.50	130.00	6.4	33,943	0.02%
2023/02/06	36.8	130.23	11.2	130.24	129.00	25.7	34,204	0.08%
2023/02/03	26.2	139.68	11.3	138.96	137.00	14.9	34,062	0.04%
2023/02/02	27.1	142.67	24	142.46	143.50	3.1	34,277	0.01%
2023/02/01	25.1	140.44	41.3	140.97	141.50	-16.2	34,457	-0.05%
2023/01/31	16	136.28	14	136.32	136.50	2	34,564	0.01%
2023/01/30	7.2	130.82	53.9	133.41	136.00	-46.7	35,279	-0.13%
2023/01/17	20.1	127.15	8.2	127.50	127.00	12	35,331	0.03%
2023/01/16	35.1	129.23	48.7	129.57	128.00	-13.6	36,209	-0.04%
2023/01/13	20	127.55	48.1	126.95	126.00	-28	36,404	-0.08%
2023/01/12	19.1	127.34	5	126.60	125.00	14.1	36,934	0.04%
2023/01/11	15.1	127.30	22.1	127.30	128.00	-7	37,413	-0.02%
2023/01/10	22.2	126.41	9.1	126.40	126.50	13.1	37,953	0.03%
2023/01/09	14.3	125.55	36.6	126.49	127.50	-22.3	38,592	-0.06%
2023/01/06	37.7	122.45	40.5	121.96	123.00	-2.8	38,463	-0.01%
2023/01/05	25.2	118.92	13.5	119.07	119.00	11.7	38,437	0.03%
2023/01/04	18.2	119.48	14.1	119.21	120.00	4.1	38,524	0.01%
2023/01/03	4	120.75	5	121.80	122.00	-1	38,642	0.00%
2022/12/30	25.7	121.64	18	120.75	120.00	7.6	38,893	0.02%
2022/12/29	3.1	120.04	13.1	121.34	121.50	-10	38,945	-0.03%
2022/12/28	16.1	120.19	7	120.79	120.00	9.1	39,277	0.02%
2022/12/27	9.2	123.11	11	123.00	122.50	-1.9	39,633	0.00%
2022/12/26	7.1	123.22	6	123.17	123.00	1.1	39,842	0.00%
2022/12/23	26.6	123.64	43	123.24	125.00	-16.4	40,196	-0.04%
2022/12/22	51.4	121.96	8.3	121.54	122.00	43.1	40,091	0.11%
2022/12/21	34.7	122.64	23.2	122.49	120.50	11.5	40,102	0.03%
2022/12/20	60.2	128.91	35	128.19	126.50	25.2	39,454	0.06%
2022/12/19	6.1	140.91	9	139.89	140.50	-3	38,921	-0.01%
2022/12/16	33.8	143.26	26	142.88	142.00	7.8	38,881	0.02%
2022/12/15	10	147.95	6	148.58	149.00	4	38,834	0.01%
2022/12/14	8	146.62	7	147.29	147.50	1	38,939	0.00%
2022/12/13	28.7	148.09	11	147.32	146.00	17.7	39,001	0.05%
2022/12/12	14.2	149.58	8.7	149.56	150.00	5.4	38,827	0.01%
2022/12/09	29	149.78	4.2	150.24	149.50	24.8	39,005	0.06%
2022/12/08	36.2	149.22	24.2	148.91	149.50	12	38,854	0.03%
2022/12/07	55.1	153.91	40	154.25	150.00	15.1	38,833	0.04%
2022/12/06	25.1	165.76	10	165.80	163.00	15.1	38,234	0.04%
2022/12/05	56	164.83	77.5	166.35	166.00	-21.5	38,054	-0.06%
2022/12/02	32	160.02	6.2	160.27	160.50	25.8	37,559	0.07%
2022/12/01	72.3	162.45	106	162.49	159.50	-33.7	37,807	-0.09%	大賣/
2022/11/30	10.4	153.42	12	154.13	155.50	-1.6	36,551	0.00%
2022/11/29	34.9	152.52	6.4	151.73	151.00	28.5	36,655	0.08%
2022/11/28	18.4	154.73	16	155.47	155.50	2.4	36,801	0.01%
2022/11/25	30.9	158.53	29.5	159.76	156.50	1.5	37,569	0.00%
2022/11/24	3	155.67	14.1	155.37	157.50	-11.1	37,308	-0.03%
2022/11/23	13.1	155.38	8	154.88	153.50	5.1	37,153	0.01%
2022/11/22	15.1	156.71	9.5	156.95	156.00	5.6	37,179	0.01%
2022/11/21	11.1	156.23	14.2	156.86	157.00	-3.1	37,057	-0.01%
2022/11/18	32.3	156.27	26.1	156.06	154.00	6.2	36,990	0.02%
2022/11/17	51.1	160.03	27.1	159.41	158.50	23.9	36,745	0.07%
2022/11/16	19.4	160.10	24.1	160.47	161.50	-4.7	36,811	-0.01%
2022/11/15	36	159.07	49.3	159.92	161.00	-13.3	36,767	-0.04%
2022/11/14	38.1	159.88	52	160.39	158.50	-13.9	36,487	-0.04%
2022/11/11	10	159.25	67.8	160.46	158.00	-57.8	35,903	-0.16%
2022/11/10	35.5	144.92	35.6	145.26	147.00	-0.1	34,562	0.00%
2022/11/09	54.3	141.97	78.3	142.27	145.00	-24	34,019	-0.07%
2022/11/08	35.2	134.14	59.7	133.83	133.00	-24.5	33,249	-0.07%
2022/11/07	29	127.65	41.3	128.03	128.00	-12.3	32,763	-0.04%
2022/11/04	35.6	125.07	28.2	126.25	129.00	7.5	32,663	0.02%
2022/11/03	30.3	126.60	35	126.76	127.50	-4.7	32,429	-0.01%
2022/11/02	37.3	127.10	46	127.33	127.50	-8.7	32,426	-0.03%
2022/11/01	11	124.41	37.1	124.84	125.00	-26.1	32,127	-0.08%
2022/10/31	56.2	124.34	36.1	124.80	124.50	20.1	32,406	0.06%
2022/10/28	26.5	122.24	33.3	122.52	122.50	-6.8	32,386	-0.02%
2022/10/27	31.1	119.92	31	120.23	120.50	0.1	32,343	0.00%
2022/10/26	62.1	119.41	52.1	119.13	118.50	10	32,566	0.03%
2022/10/25	33	121.86	33	122.32	121.50	0	32,418	0.00%
2022/10/24	78.4	124.02	93.7	123.71	122.00	-15.3	32,909	-0.05%
2022/10/21	31	117.73	33.1	117.87	116.50	-2.1	33,140	-0.01%
2022/10/20	72.8	116.50	32	115.39	116.50	40.8	33,587	0.12%
2022/10/19	46.4	123.82	48	123.98	122.50	-1.6	33,184	0.00%
2022/10/18	52	121.22	44	121.19	121.00	8	32,816	0.02%
2022/10/17	41	115.33	28	116.86	119.50	13	32,568	0.04%
2022/10/14	10	114.50	46.5	116.23	118.00	-36.5	32,329	-0.11%
2022/10/13	16	110.13	26	109.29	107.50	-10	32,698	-0.03%
2022/10/12	23	112.78	29	113.09	113.00	-6	32,790	-0.02%
2022/10/11	23.3	113.37	14	112.11	112.00	9.3	32,949	0.03%
2022/10/07	23	121.20	14	119.71	120.00	9	33,045	0.03%
2022/10/06	8.3	121.86	11	123.36	123.50	-2.7	33,041	-0.01%
2022/10/05	36	123.21	41	122.22	121.50	-5	33,122	-0.02%
2022/10/04	28	120.23	42	121.02	122.50	-14	32,909	-0.04%
2022/10/03	17	115.21	16.1	117.38	117.50	0.9	32,733	0.00%
2022/09/30	22	112.11	31.1	114.53	117.50	-9.1	33,043	-0.03%
2022/09/29	24	115.00	28	114.13	113.00	-4	33,152	-0.01%
2022/09/28	47.1	117.93	12	115.92	115.00	35.1	33,183	0.11%
2022/09/27	9	120.94	25	121.24	123.50	-16	33,283	-0.05%
2022/09/26	14	119.25	21	119.90	118.00	-7	33,442	-0.02%
2022/09/23	13	123.58	8.8	124.07	123.00	4.2	33,728	0.01%
2022/09/22	12	123.38	9	123.56	124.00	3	33,827	0.01%
2022/09/21	7.2	128.14	8	127.44	127.50	-0.8	33,785	0.00%
2022/09/20	14.1	129.96	6	129.08	129.00	8.1	34,024	0.02%
2022/09/19	21	131.57	27	132.26	131.50	-6	34,086	-0.02%
2022/09/16	6.2	130.62	4	131.00	130.00	2.2	34,195	0.01%
2022/09/15	15.1	133.67	8	135.13	133.00	7.1	34,302	0.02%
2022/09/14	40	134.04	45.1	134.61	135.50	-5	34,700	-0.01%
2022/09/13	32.2	140.60	37.1	141.59	139.00	-4.9	34,961	-0.01%
2022/09/12	31	142.98	44.4	143.16	142.50	-13.4	35,100	-0.04%
2022/09/08	11.5	138.41	14	139.21	139.50	-2.5	36,276	-0.01%
2022/09/07	19.1	135.85	39	137.34	139.00	-19.9	37,968	-0.05%
2022/09/06	3	139.66	8	139.87	139.00	-5	38,164	-0.01%
2022/09/05	23	140.15	46	140.10	138.00	-23	38,203	-0.06%
2022/09/02	25.3	138.32	23	139.33	138.50	2.3	38,114	0.01%
2022/09/01	109.4	141.95	30	139.32	138.00	79.4	37,632	0.21%	大買/
2022/08/31	19	151.42	7	151.71	151.50	12	36,962	0.03%
2022/08/30	19.1	151.84	4	152.88	153.00	15.1	37,023	0.04%
2022/08/29	20.1	150.34	9.1	150.62	151.50	11	37,115	0.03%
2022/08/26	5	157.30	65	157.09	156.50	-60	36,956	-0.16%
2022/08/25	22.1	155.57	11	155.73	154.50	11.1	37,138	0.03%
2022/08/24	31	153.53	23.5	153.58	154.50	7.5	37,485	0.02%
2022/08/23	105.6	157.14	17	157.56	154.50	88.6	37,409	0.24%	大買/
2022/08/22	26	164.81	111	166.12	163.50	-85	37,361	-0.23%	大賣/
2022/08/19	15.1	162.60	93.1	162.21	163.50	-78	37,206	-0.21%
2022/08/18	71.5	156.54	14	157.21	160.00	57.5	37,362	0.15%
2022/08/17	29.6	160.13	9	160.06	159.00	20.6	37,299	0.06%
2022/08/16	13.3	162.19	9	162.11	162.50	4.3	37,334	0.01%
2022/08/15	40.1	163.15	41.1	163.74	163.50	-1.1	37,170	0.00%
2022/08/12	11	156.14	103.1	157.47	158.00	-92.1	36,528	-0.25%	大賣/
2022/08/11	48	154.94	26.1	154.13	152.50	22	36,305	0.06%
2022/08/10	20.1	152.85	20.1	151.44	150.00	0	36,250	0.00%
2022/08/09	71.4	154.95	19.1	154.24	154.00	52.3	36,220	0.14%
2022/08/08	13.1	149.76	13	150.50	153.00	0.1	36,151	0.00%
2022/08/05	84.1	150.59	82.1	151.34	150.50	2	36,140	0.01%
2022/08/04	32.2	146.26	45	145.02	146.00	-12.8	35,785	-0.04%
2022/08/03	33.3	147.72	121	146.68	147.50	-87.7	35,343	-0.25%	大賣/
2022/08/02	27.6	148.72	16.1	148.25	148.00	11.5	35,063	0.03%
2022/08/01	28.3	156.10	37.3	155.84	155.00	-9	34,607	-0.03%
2022/07/29	139.5	159.24	88.2	157.56	158.50	51.3	34,030	0.15%	大買/
2022/07/28	200.7	168.02	20	169.68	162.00	180.7	33,366	0.54%	大買/鉅額交易
2022/07/27	116	175.68	151.1	177.59	179.50	-35.1	32,397	-0.11%	大買/大賣/
2022/07/26	41.3	169.09	8.1	170.24	170.00	33.3	31,648	0.11%
2022/07/25	10.3	175.56	17	176.41	176.00	-6.7	31,695	-0.02%
2022/07/22	34.5	177.82	14.6	177.66	177.00	19.9	32,085	0.06%
2022/07/21	44.1	175.85	28	175.55	177.50	16.1	32,633	0.05%
2022/07/20	35.1	169.95	41.1	169.20	170.50	-6	32,356	-0.02%
2022/07/19	28.1	165.20	12	165.08	164.00	16.1	31,985	0.05%
2022/07/18	59	162.88	75	163.25	163.50	-16	31,886	-0.05%
2022/07/15	25	154.62	22	155.55	156.50	3	31,603	0.01%
2022/07/14	3.9	151.48	20	153.63	153.50	-16.1	31,402	-0.05%
2022/07/13	19	154.32	8	153.63	149.50	11	31,220	0.04%
2022/07/12	5	151.19	12	150.83	148.50	-7	31,142	-0.02%
2022/07/11	6.4	154.38	5	155.00	153.00	1.4	31,094	0.00%
2022/07/08	23.1	158.40	18	159.28	157.50	5.1	30,828	0.02%
2022/07/07	14	155.86	24	156.02	156.50	-10	30,399	-0.03%
2022/07/06	10.1	151.69	11.5	151.85	147.50	-1.4	30,012	0.00%
2022/07/05	15	153.07	22	154.41	153.50	-7	29,996	-0.02%
2022/07/04	26	151.48	23	149.91	149.00	3	29,582	0.01%
2022/07/01	23.2	149.49	22.1	149.55	146.00	1.1	29,430	0.00%
2022/06/30	13.1	158.81	8	158.19	158.50	5.1	29,122	0.02%
2022/06/29	2	161.00	8.2	162.05	162.50	-6.2	29,127	-0.02%
2022/06/28	31.1	160.26	22	159.91	161.00	9.1	29,070	0.03%
2022/06/27	37	167.32	21.1	167.71	167.50	15.9	29,029	0.05%
2022/06/24	13	161.12	23	161.80	160.50	-10	28,920	-0.03%
2022/06/23	35.3	159.38	20.1	157.67	159.00	15.2	28,778	0.05%
2022/06/22	46.7	161.69	31	160.89	158.00	15.7	28,839	0.05%
2022/06/21	22.6	166.40	30.4	166.68	169.50	-7.8	28,464	-0.03%
2022/06/20	13.1	159.08	16	161.00	157.50	-2.9	28,086	-0.01%
2022/06/17	53.2	163.38	42.1	162.47	166.00	11.1	27,775	0.04%
2022/06/16	64.2	174.05	45	174.50	165.50	19.2	26,598	0.07%
2022/06/15	29.3	188.61	12.2	187.50	183.00	17.1	24,896	0.07%
2022/06/14	1.2	198.54	8.1	200.93	201.50	-7	24,619	-0.03%
2022/06/13	8.6	200.23	2.1	200.26	200.00	6.5	24,809	0.03%
2022/06/10	5.3	204.51	4.2	204.86	206.50	1.1	25,100	0.00%
2022/06/09	10.2	207.58	8	206.44	206.50	2.2	25,540	0.01%
2022/06/08	3.1	203.79	4	204.38	204.50	-0.9	25,585	0.00%
2022/06/07	7.4	200.66	5	200.60	200.00	2.4	25,898	0.01%
2022/06/06	2	203.00	8	204.75	203.50	-6	26,165	-0.02%
2022/06/02	24.1	203.64	5	203.10	203.50	19.1	26,590	0.07%
2022/06/01	33.8	207.21	13	207.31	205.50	20.8	26,890	0.08%
2022/05/31	18	215.00	14	214.71	215.50	4	26,755	0.01%
2022/05/30	10	211.40	38.6	212.09	213.00	-28.6	26,804	-0.11%
2022/05/27	16.3	204.60	11	205.00	201.50	5.3	26,707	0.02%
2022/05/26	45.5	204.85	16	206.66	201.50	29.5	27,153	0.11%
2022/05/25	15.3	206.63	26.1	210.05	213.00	-10.8	27,629	-0.04%
2022/05/24	35	207.33	4	206.13	204.00	31	28,654	0.11%
2022/05/23	4.2	217.83	3	216.17	216.00	1.2	28,816	0.00%
2022/05/20	2	219.00	1.1	219.45	217.00	0.9	29,177	0.00%
2022/05/19	17.3	216.69	8	217.31	219.00	9.3	29,942	0.03%
2022/05/18	21.1	224.33	32.4	224.08	222.50	-11.3	30,060	-0.04%
2022/05/17	13.2	217.57	16	217.59	219.50	-2.8	30,272	-0.01%
2022/05/16	12.1	218.03	7.2	217.38	214.50	4.9	30,309	0.02%
2022/05/13	0	0.00	17	215.32	215.00	-17	30,139	-0.06%
2022/05/12	6.1	210.30	3	210.17	208.50	3.1	30,285	0.01%
2022/05/11	19.1	213.38	12	212.29	212.00	7.1	30,484	0.02%
2022/05/10	12	211.50	23.1	212.34	216.50	-11.1	30,940	-0.04%
2022/05/09	15	212.17	30.1	212.44	211.00	-15.1	30,922	-0.05%
2022/05/06	28.3	209.24	10.1	209.15	208.00	18.2	30,785	0.06%
2022/05/05	5.2	220.92	8	223.38	218.00	-2.8	30,673	-0.01%
2022/05/04	11	217.77	15.1	218.89	217.50	-4.1	30,545	-0.01%
2022/05/03	6	213.50	9.1	213.96	213.50	-3.1	30,705	-0.01%
2022/04/29	13.1	210.70	28	213.73	213.00	-14.9	31,125	-0.05%
2022/04/28	33.2	210.43	22	208.73	205.50	11.2	30,759	0.04%
2022/04/27	43.1	205.05	44.2	207.81	216.50	-1	30,313	0.00%
2022/04/26	24.4	201.07	18	201.06	199.50	6.4	29,572	0.02%
2022/04/25	23	202.12	9	203.83	202.00	14	29,559	0.05%
2022/04/22	16.4	211.50	10	210.35	210.00	6.4	29,503	0.02%
2022/04/21	3	219.67	5	219.50	220.00	-2	29,467	-0.01%
2022/04/20	15	218.13	23.1	217.68	220.00	-8.1	29,621	-0.03%
2022/04/19	2	211.00	9	211.78	210.50	-7	29,648	-0.02%
2022/04/18	7.2	206.47	7	205.00	206.50	0.2	29,942	0.00%
2022/04/15	31.3	207.62	9	208.50	205.00	22.3	30,175	0.07%
2022/04/14	9.4	218.92	7	218.64	217.50	2.4	30,373	0.01%
2022/04/13	8	214.75	7	216.86	216.50	1	30,535	0.00%
2022/04/12	10.6	218.09	9.2	217.05	215.00	1.5	30,631	0.00%
2022/04/11	23.3	216.83	4.2	216.60	213.50	19.2	30,835	0.06%
2022/04/08	7.1	229.09	5.3	228.77	231.00	1.9	30,643	0.01%
2022/04/07	20.4	231.66	13.2	229.87	227.00	7.2	30,609	0.02%
2022/04/06	18.6	231.82	8	231.19	230.50	10.6	30,340	0.03%
2022/04/01	11.6	242.91	8	244.13	243.50	3.6	30,397	0.01%
2022/03/31	7.2	248.35	10	246.85	249.00	-2.8	30,462	-0.01%
2022/03/30	3	250.00	10.9	249.37	248.50	-7.9	31,026	-0.03%
2022/03/29	18	245.36	14	243.93	244.00	4	30,997	0.01%
2022/03/28	6.6	239.95	9	240.50	241.00	-2.4	30,908	-0.01%
2022/03/25	2.1	241.10	15.1	242.86	246.00	-13	30,920	-0.04%
2022/03/24	7	237.21	5	238.20	238.50	2	31,276	0.01%
2022/03/23	11.1	238.22	17.4	238.51	239.00	-6.3	31,287	-0.02%
2022/03/22	7	229.21	12.1	228.42	232.00	-5.1	31,155	-0.02%
2022/03/21	17	225.35	23.1	225.06	226.00	-6.1	31,103	-0.02%
2022/03/18	26.2	219.46	22	219.25	219.50	4.2	31,121	0.01%
2022/03/17	29.1	222.29	37.5	223.98	225.50	-8.4	31,208	-0.03%
2022/03/16	29.3	215.59	35.3	214.28	212.50	-6	31,179	-0.02%
2022/03/15	21.6	216.91	11	218.73	217.50	10.6	31,113	0.03%
2022/03/14	47.4	227.06	34.1	225.00	225.00	13.3	31,009	0.04%
2022/03/11	10.2	236.24	18.4	235.18	235.50	-8.3	30,728	-0.03%
2022/03/10	21.2	238.33	19.7	238.96	241.00	1.5	30,780	0.00%
2022/03/09	12.2	223.39	17	224.62	227.00	-4.8	30,999	-0.02%
2022/03/08	40.6	222.98	34	222.50	216.00	6.6	30,961	0.02%
2022/03/07	30.7	226.17	15.3	224.01	222.00	15.4	31,407	0.05%
2022/03/04	18.2	246.37	15	248.63	245.00	3.2	31,477	0.01%
2022/03/03	27.5	250.69	13.5	248.32	246.00	14	31,984	0.04%
2022/03/02	29.9	246.41	28.3	247.83	250.00	1.6	32,633	0.00%
2022/03/01	43.4	250.38	26.2	252.68	246.50	17.2	32,721	0.05%
2022/02/25	49.1	256.91	47.5	256.87	254.00	1.5	32,163	0.00%
2022/02/24	38.1	244.70	55.8	245.32	243.00	-17.7	31,324	-0.06%
2022/02/23	25.6	236.71	19.5	236.56	240.50	6.1	30,098	0.02%
2022/02/21	24.2	239.99	17.4	239.09	237.50	6.8	29,981	0.02%
2022/02/18	25.1	241.96	65.6	244.33	242.00	-40.5	29,739	-0.14%
2022/02/17	17	235.15	22.5	234.21	234.50	-5.5	29,288	-0.02%
2022/02/16	12.2	232.59	47.1	233.22	233.50	-34.9	29,726	-0.12%
2022/02/15	6	224.33	19	224.13	222.50	-13	29,955	-0.04%
2022/02/14	10.1	216.67	7.1	217.07	217.50	3	30,312	0.01%
2022/02/11	13.2	221.09	28	221.96	222.00	-14.9	30,787	-0.05%
2022/02/10	35.1	218.69	10.5	218.79	217.50	24.6	31,135	0.08%
2022/02/09	7.2	213.97	28.1	215.67	221.50	-21	31,084	-0.07%
2022/02/08	18	205.17	9	206.00	205.50	9	31,235	0.03%
2022/02/07	7	203.14	3	202.67	203.00	4	31,609	0.01%
2022/01/26	15.2	201.64	24	200.94	200.00	-8.8	32,474	-0.03%
2022/01/25	9.2	201.07	4.2	202.86	200.50	5	33,702	0.01%
2022/01/24	22.7	203.14	38	200.58	207.00	-15.4	34,432	-0.04%
2022/01/21	59	209.47	19.1	205.46	201.00	39.9	35,464	0.11%
2022/01/20	12	218.79	16.1	218.60	222.00	-4.1	36,943	-0.01%
2022/01/19	45.1	216.78	18	217.08	215.50	27.1	37,518	0.07%
2022/01/18	13	225.65	10.1	224.44	222.00	2.9	38,503	0.01%
2022/01/17	22.5	223.12	4	223.25	221.50	18.5	39,119	0.05%
2022/01/14	6	214.58	14.5	214.62	220.00	-8.5	39,465	-0.02%
2022/01/13	13.6	216.65	13.1	216.81	218.00	0.5	39,962	0.00%
2022/01/12	14	214.61	8.6	215.48	216.00	5.5	41,611	0.01%
2022/01/11	22.6	208.93	26.1	208.70	208.50	-3.5	42,418	-0.01%
2022/01/10	15.2	211.59	8.1	209.72	209.50	7	42,602	0.02%
2022/01/07	25.9	216.59	16.7	216.41	217.50	9.2	42,644	0.02%
2022/01/06	27.7	223.33	8.1	223.85	221.00	19.6	42,499	0.05%
2022/01/05	17.2	233.25	10	232.60	230.00	7.2	42,443	0.02%
2022/01/04	7.3	235.47	8.2	235.06	237.00	-0.9	42,333	0.00%
2022/01/03	14	236.82	10.1	237.12	231.00	3.9	42,224	0.01%
2021/12/30	12.4	231.69	26	230.98	231.00	-13.6	42,145	-0.03%
2021/12/29	13.4	235.66	9.1	234.83	233.00	4.3	42,103	0.01%
2021/12/28	9.1	237.84	11.1	238.55	239.00	-2	42,363	0.00%
2021/12/27	50.5	240.98	39	241.37	236.00	11.5	42,571	0.03%
2021/12/24	25.5	238.74	40.1	238.77	239.00	-14.7	42,333	-0.03%
2021/12/23	25.3	236.14	32.2	236.80	240.00	-7	42,380	-0.02%
2021/12/22	14.2	227.71	29.3	226.86	227.50	-15.1	41,890	-0.04%
2021/12/21	7.1	217.49	8	219.63	222.50	-1	41,888	0.00%
2021/12/20	13.1	220.11	8.4	220.13	218.00	4.7	42,008	0.01%
2021/12/17	32.3	224.39	24	224.17	222.00	8.3	41,913	0.02%
2021/12/16	5.1	223.24	4.1	224.36	225.00	1	41,271	0.00%
2021/12/15	9	220.44	16.2	220.65	221.50	-7.2	41,202	-0.02%
2021/12/14	28.2	217.21	9	216.06	216.00	19.2	41,149	0.05%
2021/12/13	16	222.59	14	220.79	220.50	2	41,250	0.00%
2021/12/10	6.3	221.65	10	220.20	224.50	-3.7	41,011	-0.01%
2021/12/09	18.1	223.04	15	222.77	218.00	3.1	40,704	0.01%
2021/12/08	9.1	222.87	14.3	222.72	221.00	-5.2	40,307	-0.01%
2021/12/07	26.1	221.51	30.2	219.71	216.50	-4.2	40,093	-0.01%
2021/12/06	7	219.14	19.1	219.24	219.00	-12.1	39,898	-0.03%
2021/12/03	9.2	215.97	21	215.79	217.50	-11.9	40,230	-0.03%
2021/12/02	67.5	218.77	33.4	217.39	213.00	34.1	40,435	0.08%
2021/12/01	39.2	224.89	29.1	223.16	223.50	10.1	40,183	0.03%
2021/11/30	28.2	223.47	57.8	223.20	228.00	-29.6	40,365	-0.07%
2021/11/29	52.1	207.81	58.4	209.88	213.00	-6.3	39,603	-0.02%
2021/11/26	43.6	206.89	39.2	207.30	207.50	4.4	39,141	0.01%
2021/11/25	29.2	206.68	42.7	206.97	210.50	-13.5	38,392	-0.04%
2021/11/24	37.2	199.11	24.4	200.59	198.50	12.8	37,769	0.03%
2021/11/23	23	195.93	19.3	195.30	197.00	3.7	37,719	0.01%
2021/11/22	5.3	190.94	2.3	195.01	196.00	3.1	37,712	0.01%
2021/11/19	7	194.36	14	195.18	195.50	-7	37,944	-0.02%
2021/11/18	21.3	191.84	16.1	191.54	192.50	5.3	37,931	0.01%
2021/11/17	12.1	194.93	11	195.86	198.00	1.1	37,752	0.00%
2021/11/16	4.3	193.81	6.1	195.82	195.00	-1.8	37,770	0.00%
2021/11/15	30.5	201.45	15.1	199.94	196.00	15.4	37,550	0.04%
2021/11/12	23.2	199.78	56	202.96	202.00	-32.8	37,218	-0.09%
2021/11/11	64	197.90	35.2	196.76	195.00	28.9	36,710	0.08%
2021/11/10	65.3	195.94	75	197.25	199.50	-9.7	36,293	-0.03%
2021/11/09	58	195.55	73.6	195.43	192.50	-15.5	36,056	-0.04%
2021/11/08	11.5	189.75	7	189.78	190.00	4.5	35,453	0.01%
2021/11/05	41	190.94	49.6	190.72	195.00	-8.6	35,339	-0.02%
2021/11/04	20	190.83	17.2	191.88	190.00	2.8	34,840	0.01%
2021/11/03	68.2	186.70	47.8	186.54	187.50	20.4	34,226	0.06%
2021/11/02	85	195.96	94.1	194.51	196.00	-9	33,303	-0.03%
2021/11/01	54.4	193.25	32	193.42	189.00	22.4	32,188	0.07%
2021/10/29	60.6	182.62	90	185.74	190.00	-29.5	31,402	-0.09%
2021/10/28	121.5	177.51	104	178.21	178.50	17.5	30,448	0.06%	大買/大賣/
2021/10/27	11	168.41	26.2	170.79	171.50	-15.2	28,531	-0.05%
2021/10/26	54	156.53	74.4	155.73	156.00	-20.4	28,742	-0.07%
2021/10/25	24.1	148.40	49.3	148.54	150.50	-25.3	29,124	-0.09%
2021/10/22	44.2	144.26	34.1	144.97	143.50	10.1	29,002	0.03%
2021/10/21	31	144.48	25	143.50	142.00	6	28,860	0.02%
2021/10/20	96.6	145.92	100.5	146.19	145.50	-3.9	28,646	-0.01%
2021/10/19	62.1	136.28	85.6	138.95	141.50	-23.5	27,469	-0.09%
2021/10/18	9	129.28	23	128.87	129.00	-14	27,003	-0.05%
2021/10/15	28.2	125.87	28.3	126.21	126.00	-0.1	27,093	0.00%
2021/10/14	29	116.41	27	117.11	117.00	2	26,922	0.01%
2021/10/13	18.1	119.58	16	118.28	116.00	2.1	26,806	0.01%
2021/10/12	6	125.92	3.1	124.06	124.00	2.9	26,618	0.01%
2021/10/08	25	128.92	28.5	129.30	130.00	-3.5	26,985	-0.01%
2021/10/07	28.2	124.39	23	125.65	126.50	5.2	27,350	0.02%
2021/10/06	6.1	122.76	4	123.50	121.50	2.1	27,579	0.01%
2021/10/05	19.1	124.40	23	124.05	125.50	-4	28,182	-0.01%
2021/10/04	9.2	124.02	10.4	124.08	122.50	-1.2	28,552	0.00%
2021/10/01	11.3	128.84	11.5	127.70	127.50	-0.2	29,957	0.00%
2021/09/30	25.2	130.58	11	130.32	132.00	14.2	30,758	0.05%
2021/09/29	9	131.22	17	131.44	131.00	-8	30,847	-0.03%
2021/09/28	22.2	132.70	6.5	133.35	137.00	15.7	31,223	0.05%
2021/09/27	35.2	139.34	16	138.22	138.00	19.2	31,120	0.06%
2021/09/24	7	143.21	4	143.75	143.00	3	31,299	0.01%
2021/09/23	18.1	143.17	21	144.24	142.00	-2.9	31,283	-0.01%
2021/09/22	28	141.71	4.3	141.97	141.00	23.7	31,298	0.08%
2021/09/17	12	145.21	8	146.69	147.50	4	31,413	0.01%
2021/09/16	13	146.04	22.3	146.27	145.50	-9.3	31,702	-0.03%
2021/09/15	4	141.75	6	142.67	141.50	-2	32,148	-0.01%
2021/09/14	20	143.10	14	143.96	142.50	6	32,906	0.02%
2021/09/13	7	144.36	11	144.55	144.50	-4	34,201	-0.01%
2021/09/10	11	143.27	12	144.50	145.50	-1	34,822	0.00%
2021/09/09	19.1	143.56	15	143.60	144.00	4.1	35,693	0.01%
2021/09/08	32.6	141.99	25.3	141.80	143.00	7.3	36,309	0.02%
2021/09/07	43.6	148.61	33	147.79	148.50	10.6	36,278	0.03%
2021/09/06	31.1	155.52	37	154.24	154.50	-5.9	36,028	-0.02%
2021/09/03	24	152.75	37.5	153.04	155.00	-13.5	36,071	-0.04%
2021/09/02	14	149.32	9	148.83	147.50	5	36,138	0.01%
2021/09/01	14	148.64	17.1	148.91	148.50	-3.1	36,936	-0.01%
2021/08/31	2	146.25	15.1	146.14	147.50	-13.1	38,702	-0.03%
2021/08/30	14	147.68	13.3	147.57	148.00	0.8	40,199	0.00%
2021/08/27	10.4	143.97	24	144.06	144.50	-13.7	40,642	-0.03%
2021/08/26	23	140.89	6	141.00	139.50	17	41,119	0.04%
2021/08/25	22.4	142.40	15.7	142.66	142.50	6.7	41,272	0.02%
2021/08/24	4	138.88	14	139.25	136.50	-10	41,305	-0.02%
2021/08/23	9	138.00	10.6	137.93	138.00	-1.6	41,850	0.00%
2021/08/20	13	131.23	20	133.25	134.00	-7	41,914	-0.02%
2021/08/19	11.5	133.85	8	131.75	131.00	3.5	41,943	0.01%
2021/08/18	24.1	133.10	27.1	132.07	138.00	-3	41,982	-0.01%
2021/08/17	17.9	131.40	11.2	129.63	128.50	6.7	42,183	0.02%
2021/08/16	3	133.83	4	135.00	136.50	-1	42,389	0.00%
2021/08/13	17.1	135.59	10	135.05	135.00	7.1	42,727	0.02%
2021/08/12	5	141.10	11	140.32	142.00	-6	42,740	-0.01%
2021/08/11	12.3	138.96	7.1	137.31	138.50	5.2	42,965	0.01%
2021/08/10	32.1	141.55	15	140.67	141.00	17.1	43,419	0.04%
2021/08/09	6	145.75	7.1	145.79	145.00	-1.1	43,941	0.00%
2021/08/06	14.5	145.55	7	145.57	146.00	7.5	44,561	0.02%
2021/08/05	7	149.21	15.2	149.41	148.50	-8.2	44,987	-0.02%
2021/08/04	23.5	148.68	14	147.29	147.00	9.5	45,362	0.02%
2021/08/03	44.1	148.04	74.1	148.42	150.00	-30	45,466	-0.07%
2021/08/02	17.5	145.60	27.1	146.94	145.50	-9.6	45,164	-0.02%
2021/07/30	73.4	147.71	32	146.56	146.00	41.4	45,517	0.09%
2021/07/29	34.2	148.73	106.2	149.02	151.50	-72	45,311	-0.16%	大賣/
2021/07/28	53.1	134.48	44.1	136.15	138.00	9	44,177	0.02%
2021/07/27	24.1	141.06	17	142.76	142.00	7.1	44,252	0.02%
2021/07/26	8	144.56	41	145.06	146.00	-33	44,447	-0.07%
2021/07/23	58.1	144.52	50.1	141.90	139.50	8.1	45,863	0.02%
2021/07/22	40.1	145.12	67	144.47	146.50	-27	45,892	-0.06%
2021/07/21	38.2	141.67	44	142.57	137.50	-5.8	45,871	-0.01%
2021/07/20	32	142.81	45.7	141.88	141.50	-13.7	46,677	-0.03%
2021/07/19	13.1	142.84	8	143.44	142.00	5.1	46,741	0.01%
2021/07/16	18.1	142.61	16	142.59	143.50	2.1	46,909	0.00%
2021/07/15	61.1	143.48	33.2	144.11	143.50	27.9	46,916	0.06%
2021/07/14	39.1	141.34	32.5	141.97	143.00	6.6	46,657	0.01%
2021/07/13	32.2	141.28	32	139.55	136.00	0.1	46,685	0.00%
2021/07/12	65.2	143.06	28.1	142.27	140.50	37.1	46,350	0.08%
2021/07/09	89	140.79	59.3	141.98	142.50	29.7	45,699	0.06%
2021/07/08	110.3	143.81	78.1	145.70	141.00	32.2	45,170	0.07%	大買/
2021/07/07	24.3	137.36	56.1	138.12	137.00	-31.8	43,617	-0.07%
2021/07/06	12	135.17	18	133.86	132.50	-6	42,823	-0.01%
2021/07/05	25.1	133.00	24	131.02	132.00	1.1	42,622	0.00%
2021/07/02	19	126.76	16.3	126.92	126.50	2.7	42,212	0.01%
2021/07/01	23.5	124.13	16	123.84	123.50	7.5	42,277	0.02%
2021/06/30	5.3	128.53	6	128.92	129.00	-0.7	42,027	0.00%
2021/06/29	4	129.13	4	129.25	127.50	0	42,316	0.00%
2021/06/28	13	127.73	26	128.31	129.00	-13	42,459	-0.03%
2021/06/25	34	128.75	29.3	129.11	127.50	4.7	43,049	0.01%
2021/06/24	56	132.93	38	131.09	131.00	18	42,902	0.04%
2021/06/23	31	134.79	25	134.40	132.00	6	42,736	0.01%
2021/06/22	75	136.92	62.3	137.46	134.50	12.8	42,414	0.03%
2021/06/21	33.2	132.13	21.2	132.30	131.00	12	41,300	0.03%
2021/06/18	33	135.46	29	134.72	130.00	4	40,949	0.01%
2021/06/17	20	131.70	43	131.78	134.00	-23	40,204	-0.06%
2021/06/16	20.2	129.33	34	129.44	126.00	-13.8	39,790	-0.03%
2021/06/15	15	127.47	13.5	126.69	127.00	1.5	39,540	0.00%
2021/06/11	30	126.78	20.1	125.96	124.50	9.9	39,293	0.03%
2021/06/10	53.1	127.81	59	126.69	129.00	-5.9	38,866	-0.02%
2021/06/09	86.1	127.98	75	128.17	127.00	11.1	38,364	0.03%
2021/06/08	151.7	128.77	131.2	129.04	125.50	20.4	37,625	0.05%	大買/大賣/
2021/06/07	71.1	122.39	81.9	123.61	127.50	-10.8	35,915	-0.03%
2021/06/04	25.1	118.04	16	118.00	117.50	9.1	34,528	0.03%
2021/06/03	18.1	116.02	49.1	116.38	121.50	-31	34,260	-0.09%
2021/06/02	19.1	111.33	15	112.10	110.50	4.1	33,571	0.01%
2021/06/01	19	113.18	19	113.03	113.00	0	33,590	0.00%
2021/05/31	17.3	109.64	28	110.00	112.50	-10.7	33,698	-0.03%
2021/05/28	17	103.15	20	104.50	104.50	-3	33,554	-0.01%
2021/05/27	6	100.83	4	101.13	101.00	2	33,888	0.01%
2021/05/26	18	104.31	20	104.40	103.00	-2	34,331	-0.01%
2021/05/25	31.1	106.42	33	107.08	105.50	-1.9	35,061	-0.01%
2021/05/24	13	101.69	36.1	101.36	103.50	-23.1	36,108	-0.06%
2021/05/21	27	98.18	41.1	98.99	100.50	-14.1	37,302	-0.04%
2021/05/20	45.1	96.33	33	95.93	94.60	12.1	37,401	0.03%
2021/05/19	18	98.99	13	99.42	98.10	5	37,295	0.01%
2021/05/18	47	98.17	42	98.45	99.70	5	37,232	0.01%
2021/05/17	66	95.41	78.1	94.70	93.10	-12.1	37,215	-0.03%
2021/05/14	57	98.95	43	98.76	95.00	14	37,677	0.04%
2021/05/13	56	91.88	72	92.28	94.60	-16	38,375	-0.04%
2021/05/12	31.2	93.28	32.5	91.33	91.20	-1.3	38,151	0.00%
2021/05/11	19	97.51	13.5	98.41	96.40	5.5	37,916	0.01%
2021/05/10	12	103.92	1	107.00	101.50	11	37,896	0.03%
2021/05/07	38	107.17	39	107.53	106.50	-1	37,982	0.00%
2021/05/06	21	105.48	20	104.68	106.50	1	37,971	0.00%
2021/05/05	24	102.05	21	100.55	99.00	3	37,700	0.01%
2021/05/04	35	104.14	33	102.98	104.50	2	37,873	0.01%
2021/05/03	38	113.32	69	112.64	109.50	-31	37,914	-0.08%
2021/04/29	81.5	116.77	49.6	117.16	115.00	31.9	38,351	0.08%
2021/04/28	5	109.20	19.8	111.06	112.50	-14.8	36,899	-0.04%
2021/04/27	24	101.85	74.3	102.52	102.50	-50.3	36,684	-0.14%
2021/04/26	48.5	97.84	117.4	98.68	99.80	-68.9	36,282	-0.19%	大賣/
2021/04/23	14.1	93.20	63	93.23	94.20	-48.9	35,756	-0.14%
2021/04/22	17	93.09	20.1	93.08	90.80	-3.1	36,308	-0.01%
2021/04/21	27	93.01	21	93.17	92.60	6	36,378	0.02%
2021/04/20	18.2	92.93	21	93.54	93.30	-2.8	37,309	-0.01%
2021/04/19	19	92.93	55.5	93.15	93.20	-36.5	38,595	-0.09%
2021/04/16	12.1	89.02	22	90.01	90.10	-9.9	38,726	-0.03%
2021/04/15	10.2	88.11	8	88.15	87.90	2.2	39,070	0.01%
2021/04/14	50.1	86.79	12	86.86	87.50	38.1	39,642	0.10%
2021/04/13	50	89.61	3	88.87	88.00	47	41,201	0.11%
2021/04/12	9	90.31	7	90.86	89.60	2	42,270	0.00%
2021/04/09	7.1	92.17	18	93.28	91.70	-10.9	43,353	-0.03%
2021/04/08	7	91.59	13.6	91.73	92.90	-6.6	43,479	-0.02%
2021/04/07	14	92.13	1	92.90	91.40	13	43,664	0.03%
2021/04/06	3	93.33	30	92.83	93.10	-27	43,839	-0.06%
2021/04/01	18	92.08	31.1	92.62	91.60	-13.1	43,770	-0.03%
2021/03/31	27.5	91.60	27	91.84	91.50	0.5	43,520	0.00%
2021/03/30	46.6	91.84	63	92.20	91.20	-16.4	43,491	-0.04%
2021/03/29	8.1	90.30	5	90.18	89.80	3	43,283	0.01%
2021/03/26	20	89.17	72	89.46	89.90	-52	43,297	-0.12%
2021/03/25	49	86.56	8	86.56	85.90	41	43,389	0.09%
2021/03/24	12	88.73	13	88.97	87.90	-1	43,405	0.00%
2021/03/23	57	88.58	25	88.38	88.00	32	44,490	0.07%
2021/03/22	44	87.83	60	87.61	87.70	-16	45,900	-0.03%
2021/03/19	67	89.70	13.1	89.14	89.00	53.9	46,716	0.12%
2021/03/18	17	93.23	43	92.60	92.10	-26	46,643	-0.06%
2021/03/17	5	91.14	3.1	91.23	90.90	2	47,115	0.00%
2021/03/16	21	90.92	15	91.67	90.70	6	47,263	0.01%
2021/03/15	12.1	90.68	12	90.99	90.60	0.1	47,636	0.00%
2021/03/12	20	92.53	10	91.84	91.50	10	47,867	0.02%
2021/03/11	14	92.36	21	91.37	92.90	-7	47,966	-0.01%
2021/03/10	40	88.45	24	88.60	88.70	16	48,491	0.03%
2021/03/09	52.1	87.88	91	86.89	86.60	-38.9	48,790	-0.08%
2021/03/08	15.1	91.96	16	90.72	90.20	-1	48,940	0.00%
2021/03/05	59.3	91.30	38.1	92.13	91.20	21.2	50,104	0.04%
2021/03/04	59.2	91.76	17	92.63	92.70	42.2	52,442	0.08%
2021/03/03	95.5	92.18	73	91.73	91.80	22.5	53,757	0.04%
2021/03/02	46	96.52	27	95.28	94.30	19	55,577	0.03%
2021/02/26	24	96.71	32	97.19	97.50	-8	56,057	-0.01%
2021/02/25	72	97.69	49.1	97.83	95.60	22.9	56,942	0.04%
2021/02/24	110	100.31	82	100.64	97.00	28	57,015	0.05%	大買/
2021/02/23	156.1	99.44	165	99.44	99.60	-8.9	55,581	-0.02%	大買/大賣/
2021/02/22	23.1	94.74	76	95.19	95.40	-52.9	54,311	-0.10%
2021/02/19	12	92.02	13	91.91	91.60	-1	53,977	0.00%
2021/02/18	6	91.22	14	91.54	91.60	-8	54,251	-0.01%
2021/02/17	34.1	91.15	24	91.79	91.60	10.1	54,421	0.02%
2021/02/05	82.1	86.29	115	87.01	89.70	-32.9	54,179	-0.06%	大賣/
2021/02/04	150.7	83.51	169.3	84.30	84.10	-18.6	53,694	-0.03%	大買/大賣/
2021/02/03	28.2	87.71	13	87.36	86.30	15.2	53,575	0.03%
2021/02/02	34.1	88.21	27	88.24	88.70	7.1	54,535	0.01%
2021/02/01	42.1	85.78	37	86.38	85.80	5.1	54,538	0.01%
2021/01/29	26	87.98	30.6	87.53	86.50	-4.6	55,129	-0.01%
2021/01/28	68	88.93	25	88.58	88.10	43	55,493	0.08%
2021/01/27	61.4	92.78	62	92.81	92.60	-0.6	55,971	0.00%
2021/01/26	105.4	96.53	62	95.55	94.00	43.4	56,395	0.08%	大買/
2021/01/25	77.5	98.45	45	97.28	95.70	32.5	57,058	0.06%
2021/01/22	43.3	98.76	108	99.04	101.00	-64.7	57,884	-0.11%	大賣/
2021/01/21	29.3	94.02	82	94.95	95.60	-52.8	59,732	-0.09%
2021/01/20	85	93.82	61	94.21	92.40	24	61,407	0.04%
2021/01/19	45.6	96.28	56	96.68	96.40	-10.4	61,789	-0.02%
2021/01/18	164	96.50	50.1	95.75	95.00	113.9	61,976	0.18%	大買/鉅額交易
2021/01/15	66	98.25	127	99.03	100.00	-61	61,555	-0.10%	大賣/
2021/01/14	77.1	97.61	52	97.81	96.70	25.1	61,284	0.04%
2021/01/13	116.2	99.74	95	99.05	97.60	21.2	61,781	0.03%	大買/
2021/01/12	90	97.37	129	97.21	99.40	-39	61,431	-0.06%	大賣/
2021/01/11	63	93.15	125.1	93.00	94.90	-62.1	60,811	-0.10%	大賣/
2021/01/08	51	90.71	32	90.68	90.20	19	61,011	0.03%
2021/01/07	64.1	92.52	92	92.89	92.10	-27.9	61,312	-0.05%
2021/01/06	188	95.41	155.2	94.07	91.10	32.8	61,376	0.05%	大買/大賣/
2021/01/05	70	91.71	141	92.39	94.30	-71	60,159	-0.12%	大賣/
2021/01/04	140	90.85	204.3	90.46	90.50	-64.3	60,302	-0.11%	大買/大賣/
2020/12/31	35.1	87.45	44	87.56	87.40	-8.9	60,960	-0.01%
2020/12/30	21.1	87.00	50	87.15	86.90	-29	61,035	-0.05%
2020/12/29	7	85.77	25	86.39	85.70	-18	61,404	-0.03%
2020/12/28	6	84.38	24	84.87	85.30	-18	61,824	-0.03%
2020/12/25	21	84.70	5	83.90	84.00	16	62,192	0.03%
2020/12/24	52	85.23	25	84.82	84.50	27	63,048	0.04%
2020/12/23	64	85.03	114	84.87	86.20	-50	63,601	-0.08%	大賣/
2020/12/22	32	83.36	29.1	83.52	82.10	2.9	63,628	0.00%
2020/12/21	69	83.29	85	83.26	84.40	-16	63,914	-0.03%
2020/12/18	49	86.06	87	86.40	85.60	-38	63,587	-0.06%
2020/12/17	137	87.33	161	87.67	86.00	-24	63,837	-0.04%	大買/大賣/
2020/12/16	179	87.79	175	87.92	86.70	4	63,035	0.01%	大買/大賣/
2020/12/15	60	85.03	88	85.24	85.80	-28	61,831	-0.05%
2020/12/14	19	83.38	45	83.71	83.80	-26	61,512	-0.04%
2020/12/11	82	83.02	72	83.19	81.60	10	61,773	0.02%
2020/12/10	42	82.18	13	82.41	82.20	29	62,338	0.05%
2020/12/09	52	83.72	37	83.81	83.20	15	62,771	0.02%
2020/12/08	43	83.16	71	83.66	84.50	-28	62,827	-0.04%
2020/12/07	51	82.13	40	82.51	82.00	11	62,863	0.02%
2020/12/04	126	82.14	36	82.35	81.30	90	62,840	0.14%	大買/
2020/12/03	38	83.85	28	84.22	83.70	10	62,580	0.02%
2020/12/02	34	85.39	37	85.86	85.20	-3	63,063	0.00%
2020/12/01	167	86.51	95.1	85.51	84.70	71.9	63,151	0.11%	大買/
2020/11/30	132	91.76	101	92.10	89.90	31	62,581	0.05%	大買/大賣/
2020/11/27	142.1	90.41	150.7	90.40	90.40	-8.6	60,742	-0.01%	大買/大賣/
2020/11/26	194	87.48	250	87.37	89.60	-56	60,438	-0.09%	大買/大賣/
2020/11/25	81	83.26	80	83.23	83.10	1	58,650	0.00%
2020/11/24	130	82.20	157.3	82.60	82.00	-27.3	58,605	-0.05%	大買/大賣/
2020/11/23	43	78.29	61.2	78.10	78.70	-18.2	57,910	-0.03%
2020/11/20	17.2	75.25	17	75.44	75.70	0.2	57,502	0.00%
2020/11/19	37.1	75.52	26	75.72	74.90	11.1	58,172	0.02%
2020/11/18	21	75.01	21	75.08	75.50	0	59,352	0.00%
2020/11/17	51.2	75.30	63	75.36	74.60	-11.8	61,134	-0.02%
2020/11/16	16.5	74.55	23	74.55	74.60	-6.5	62,521	-0.01%
2020/11/13	32	72.62	40	73.17	74.10	-8	63,706	-0.01%
2020/11/12	103	74.29	61	73.83	72.60	42	64,521	0.07%	大買/
2020/11/11	67	73.65	91.4	73.84	74.30	-24.4	65,185	-0.04%
2020/11/10	103	71.14	164	71.60	71.50	-61	66,517	-0.09%	大買/大賣/
2020/11/09	30	69.79	32	69.86	69.50	-2	69,019	0.00%
2020/11/06	107.7	69.98	78	70.32	68.80	29.7	71,463	0.04%	大買/
2020/11/05	33	68.95	121	69.11	68.80	-88	72,740	-0.12%	大賣/
2020/11/04	236	67.94	183	67.62	68.80	53	72,944	0.07%	大買/大賣/
2020/11/03	110	66.14	60	66.53	66.30	50	72,802	0.07%	大買/
2020/11/02	74.4	65.97	65	66.18	65.20	9.4	73,546	0.01%
2020/10/30	121.1	68.67	84	68.78	68.20	37.1	74,091	0.05%	大買/
2020/10/29	180.1	68.31	137	68.55	67.90	43.1	73,573	0.06%	大買/大賣/
2020/10/28	84	76.52	28	75.57	74.90	56	71,088	0.08%
2020/10/27	75	82.96	21	81.92	81.60	54	70,088	0.08%
2020/10/26	26	84.39	30	84.77	85.40	-4	70,887	-0.01%
2020/10/23	50	85.93	22	85.47	85.10	28	71,376	0.04%
2020/10/22	27	85.63	52	86.50	87.30	-25	72,429	-0.03%
2020/10/21	110	87.29	36	86.31	86.40	74	72,400	0.10%	大買/
2020/10/20	34	85.93	50	86.82	88.00	-16	71,906	-0.02%
2020/10/19	55	86.05	83	86.51	85.50	-28	71,528	-0.04%
2020/10/16	81	86.02	80	86.72	83.70	1	71,336	0.00%
2020/10/15	63	85.93	70	86.30	85.50	-7	71,712	-0.01%
2020/10/14	44	85.83	87	85.91	85.60	-43	71,470	-0.06%
2020/10/13	29	84.27	17	84.31	85.50	12	71,194	0.02%
2020/10/12	75	85.64	87	85.50	85.20	-12	70,769	-0.02%
2020/10/08	100	82.03	168	82.68	84.80	-68	69,865	-0.10%	大賣/
2020/10/07	24	78.73	40	78.91	79.00	-16	68,398	-0.02%
2020/10/06	60	78.74	36	78.15	77.70	24	68,258	0.04%
2020/10/05	30	76.95	46	77.04	78.20	-16	67,908	-0.02%
2020/09/30	34	73.91	29	73.94	74.40	5	67,513	0.01%
2020/09/29	74	76.56	53	75.25	74.10	21	67,447	0.03%
2020/09/28	56	74.99	74	75.82	77.50	-18	67,495	-0.03%
2020/09/25	30	73.21	26	72.70	72.50	4	68,043	0.01%
2020/09/24	20	74.80	19	74.92	73.80	1	68,601	0.00%
2020/09/23	26	77.75	20	77.74	77.30	6	68,536	0.01%
2020/09/22	32	78.10	21	77.65	77.40	11	69,533	0.02%
2020/09/21	12	78.13	11	78.77	78.90	1	70,822	0.00%
2020/09/18	43	79.26	31	78.66	78.20	12	70,780	0.02%
2020/09/17	21	78.93	55	79.18	80.20	-34	71,756	-0.05%
2020/09/16	24	77.98	53	77.72	77.90	-29	71,586	-0.04%
2020/09/15	76	77.18	73	77.92	76.30	3	71,361	0.00%
2020/09/14	23	74.75	57	74.76	76.00	-34	70,461	-0.05%
2020/09/11	13	71.88	29	72.34	72.30	-16	70,578	-0.02%
2020/09/10	33	72.72	14	72.94	72.90	19	70,539	0.03%
2020/09/09	32	72.59	47	73.12	73.90	-15	70,631	-0.02%
2020/09/08	33	73.50	16.3	73.80	73.20	16.7	70,710	0.02%
2020/09/07	40	72.79	23	72.64	72.10	17	70,942	0.02%
2020/09/04	47	76.23	21	76.50	75.70	26	71,624	0.04%
2020/09/03	32	78.81	36	78.95	78.60	-4	72,189	-0.01%
2020/09/02	45	76.88	66	77.01	76.80	-21	71,634	-0.03%
2020/09/01	111	75.69	150	75.08	77.40	-39	71,278	-0.05%	大買/大賣/
2020/08/31	34	74.88	16	75.13	73.60	18	70,230	0.03%
2020/08/28	77	75.59	51	75.65	74.50	26	70,159	0.04%
2020/08/27	74	79.22	57	78.84	77.30	17	69,615	0.02%
2020/08/26	16	79.35	30	79.55	79.60	-14	70,441	-0.02%
2020/08/25	90	79.62	73	79.55	78.70	17	71,019	0.02%
2020/08/24	60	77.97	73	78.28	79.20	-13	70,251	-0.02%
2020/08/21	84	81.37	70	81.06	80.60	14	69,177	0.02%
2020/08/20	159	83.07	106	82.03	79.70	53	67,258	0.08%	大買/大賣/
2020/08/19	144	87.70	149	87.54	88.50	-5	65,728	-0.01%	大買/大賣/
2020/08/18	54	84.24	61	84.43	84.10	-7	64,433	-0.01%
2020/08/17	116	84.59	103	83.81	83.00	13	63,683	0.02%	大買/大賣/
2020/08/14	196	83.34	220	83.01	85.00	-24	62,732	-0.04%	大買/大賣/
2020/08/13	336	88.23	288	87.42	80.60	48	60,857	0.08%	大買/大賣/
2020/08/12	333	86.53	309.1	86.46	89.00	23.9	58,690	0.04%	大買/大賣/
2020/08/11	246	80.37	219	80.18	81.60	27	56,951	0.05%	大買/大賣/
2020/08/10	80	76.74	61	77.25	76.00	19	55,194	0.03%
2020/08/07	54	75.51	56	75.58	75.50	-2	54,697	0.00%
2020/08/06	144	75.43	91	75.73	76.10	53	54,167	0.10%	大買/
2020/08/05	81	70.78	96.1	70.83	73.70	-15.1	52,876	-0.03%
2020/08/04	64.4	66.65	88	66.21	67.00	-23.7	51,476	-0.05%
2020/08/03	53	63.83	23	64.12	63.40	30	51,017	0.06%
2020/07/31	78.3	64.19	92	63.87	64.30	-13.7	51,372	-0.03%
2020/07/30	98.4	61.38	154	61.35	62.90	-55.7	50,629	-0.11%	大賣/
2020/07/29	97	59.14	75	58.48	59.00	22	49,351	0.04%
2020/07/28	117	58.31	209	58.51	59.40	-92	48,793	-0.19%	大買/大賣/
2020/07/27	27	56.07	75	56.53	56.50	-48	48,176	-0.10%
2020/07/24	28	55.23	11	55.39	54.70	17	49,017	0.03%
2020/07/23	64	56.49	58	56.84	56.30	6	49,234	0.01%
2020/07/22	57	56.51	22	56.55	56.50	35	49,184	0.07%
2020/07/21	86	56.37	98	56.32	56.60	-12	48,638	-0.02%
2020/07/20	15	52.51	41	52.86	53.40	-26	47,666	-0.05%
2020/07/17	41	51.60	4	51.60	50.80	37	47,414	0.08%
2020/07/16	4	52.35	19	52.30	52.40	-15	47,493	-0.03%
2020/07/15	19	52.61	33	52.76	51.80	-14	47,550	-0.03%
2020/07/14	36	53.05	14	52.63	52.20	22	47,732	0.05%
2020/07/13	36	54.58	41	54.61	53.90	-5	47,803	-0.01%
2020/07/10	48	55.10	61	56.05	54.40	-13	48,323	-0.03%
2020/07/09	36	56.55	40	56.87	56.50	-4	48,738	-0.01%
2020/07/08	30	56.44	29	56.69	56.30	1	49,117	0.00%
2020/07/07	59	56.81	56	55.83	55.90	3	48,970	0.01%
2020/07/06	110	56.33	107	56.50	57.30	3	48,832	0.01%	大買/大賣/
2020/07/03	78	52.07	109	51.90	53.50	-31	48,232	-0.06%	大賣/
2020/07/02	39	50.20	41.3	50.32	50.80	-2.3	47,947	0.00%
2020/07/01	99	50.57	84.2	50.12	49.45	14.8	47,983	0.03%
2020/06/30	57	49.81	204	48.98	50.10	-147	47,110	-0.31%	大賣/鉅額交易
2020/06/29	87	46.53	50	46.62	46.30	37	46,253	0.08%
2020/06/24	114	47.43	80.5	47.82	47.00	33.5	46,104	0.07%	大買/
2020/06/23	44	46.06	58	46.40	46.10	-14	45,327	-0.03%
2020/06/22	27	45.90	29	45.93	45.85	-2	45,315	0.00%
2020/06/19	21	45.85	20	45.81	45.95	1	45,664	0.00%
2020/06/18	42	45.45	51	45.67	45.75	-9	45,725	-0.02%
2020/06/17	51	45.22	27	45.23	45.00	24	45,501	0.05%
2020/06/16	32	45.21	37	45.17	45.00	-5	45,354	-0.01%
2020/06/15	16	44.45	36	44.34	44.00	-20	45,893	-0.04%
2020/06/12	54	44.57	37	44.65	44.80	17	45,967	0.04%
2020/06/11	61	45.38	139	45.94	44.65	-78	45,829	-0.17%	大賣/
2020/06/10	59	44.87	87.1	44.99	45.20	-28.1	44,609	-0.06%
2020/06/09	14.1	43.65	4.8	43.39	43.30	9.2	43,921	0.02%
2020/06/08	42	44.19	15	44.26	43.85	27	44,642	0.06%
2020/06/05	37	44.94	29	44.98	44.80	8	44,671	0.02%
2020/06/04	26	44.44	64	44.53	44.80	-38	44,895	-0.08%
2020/06/03	58	43.71	51	43.62	43.80	7	44,819	0.02%
2020/06/02	210	45.19	151	44.85	43.40	59	44,441	0.13%	大買/大賣/
2020/06/01	165	43.20	320	42.71	44.10	-155	43,713	-0.35%	大買/大賣/鉅額交易
2020/05/29	26	40.41	3	40.45	40.10	23	42,868	0.05%
2020/05/28	88	40.55	140	40.94	40.40	-52	43,321	-0.12%	大賣/
2020/05/27	30	40.11	18	40.39	39.90	12	43,190	0.03%
2020/05/26	17	40.01	48	40.23	40.00	-31	43,422	-0.07%
2020/05/25	30	39.05	26	39.13	39.40	4	43,314	0.01%
2020/05/22	46	39.50	20	39.59	39.15	26	43,210	0.06%
2020/05/21	63.3	40.54	63	40.61	40.75	0.3	42,963	0.00%
2020/05/20	58	39.71	41	39.56	39.60	17	42,730	0.04%
2020/05/19	173	38.65	179	37.61	39.10	-6	42,249	-0.01%	大買/大賣/
2020/05/18	241	39.97	64	39.77	39.55	177	40,794	0.43%	大買/鉅額交易
2020/05/15	39	42.74	38	43.26	43.90	1	39,772	0.00%
2020/05/14	57	43.74	21	44.00	42.80	36	39,458	0.09%
2020/05/13	47	44.87	33	44.90	44.70	14	39,414	0.04%
2020/05/12	38.4	45.03	32	44.76	45.00	6.4	39,518	0.02%
2020/05/11	42	45.23	28	45.73	44.95	14	40,066	0.03%
2020/05/08	4	44.94	14	44.94	44.70	-10	39,944	-0.03%
2020/05/07	20.3	43.86	87	44.26	44.30	-66.7	39,895	-0.17%
2020/05/06	29	42.81	84	43.04	43.05	-55	39,295	-0.14%
2020/05/05	27	43.25	23	42.52	42.50	4	39,282	0.01%
2020/05/04	40.1	42.03	25	42.61	43.00	15.1	39,354	0.04%
2020/04/30	34.1	42.92	52	42.79	42.85	-17.9	39,758	-0.05%
2020/04/29	37	41.00	75	41.44	42.00	-38	39,510	-0.10%
2020/04/28	22.4	39.22	83	39.15	39.45	-60.6	38,831	-0.16%
2020/04/27	27	38.23	34	38.24	38.30	-7	38,629	-0.02%
2020/04/24	20	37.57	12	37.60	37.45	8	38,706	0.02%
2020/04/23	13	37.76	8	37.74	37.60	5	38,911	0.01%
2020/04/22	18	36.57	30	36.93	37.45	-12	39,313	-0.03%
2020/04/21	48	37.28	37	37.40	36.65	11	39,455	0.03%
2020/04/20	25	38.09	3	38.05	38.10	22	40,149	0.05%
2020/04/17	36	38.52	58	38.41	38.10	-22	40,384	-0.05%
2020/04/16	48	38.00	17.2	38.22	38.10	30.8	40,082	0.08%
2020/04/15	89	39.00	49	38.64	37.40	40	39,668	0.10%
2020/04/14	40.4	37.84	112	37.69	38.15	-71.6	38,970	-0.18%	大賣/
2020/04/13	58	35.89	76	35.91	35.55	-18	38,277	-0.05%
2020/04/10	46	34.57	23	34.70	35.00	23	37,686	0.06%
2020/04/09	42	35.31	67	34.84	34.70	-25	37,724	-0.07%
2020/04/08	104	33.63	76	33.82	34.00	28	37,357	0.07%	大買/
2020/04/07	31	33.06	64	32.93	33.15	-33	36,620	-0.09%
2020/04/06	41	31.14	17	31.41	31.35	24	35,705	0.07%
2020/04/01	22	31.81	6	31.77	31.70	16	35,234	0.05%
2020/03/31	44	31.97	65	32.49	32.00	-21	35,038	-0.06%
2020/03/30	12	30.30	24	30.41	30.90	-12	34,207	-0.04%
2020/03/27	62	30.93	48	31.29	30.25	14	34,448	0.04%
2020/03/26	53	30.98	42	31.00	31.00	11	34,488	0.03%
2020/03/25	31	31.05	43	30.90	31.10	-12	34,099	-0.04%
2020/03/24	33	28.89	91	28.66	28.60	-58	33,725	-0.17%
2020/03/23	30	27.12	21	26.58	27.05	9	33,364	0.03%
2020/03/20	12	26.53	22	26.51	27.05	-10	33,143	-0.03%
2020/03/19	25	25.04	44.1	25.40	24.60	-19.1	33,038	-0.06%
2020/03/18	51	26.94	37	27.24	26.20	14	32,226	0.04%
2020/03/17	59	27.30	61	26.76	26.50	-2	31,953	-0.01%
2020/03/16	57	29.93	30	30.10	28.40	27	31,401	0.09%
2020/03/13	29	30.82	36	30.45	31.45	-7	31,149	-0.02%
2020/03/12	112	34.41	37	34.06	33.70	75	30,591	0.25%	大買/
2020/03/11	41	38.96	18	39.35	37.40	23	29,728	0.08%
2020/03/10	59	38.42	28	38.68	38.95	31	29,350	0.11%
2020/03/09	53	40.44	23	40.95	39.50	30	28,782	0.10%
2020/03/06	10	41.65	1	41.70	41.60	9	28,629	0.03%
2020/03/05	42	42.14	73	42.56	41.90	-31	29,206	-0.11%
2020/03/04	83	41.60	84	41.62	41.40	-1	28,573	0.00%
2020/03/03	43	41.39	63	41.62	41.45	-20	28,765	-0.07%
2020/03/02	14	39.32	9	39.47	39.25	5	28,375	0.02%
2020/02/27	24	40.33	17	40.18	40.00	7	28,339	0.02%
2020/02/26	28	41.74	47	41.96	41.25	-19	28,229	-0.07%
2020/02/25	21	41.89	2	42.08	41.75	19	28,242	0.07%
2020/02/24	3.3	41.77	35	41.99	42.45	-31.7	28,228	-0.11%
2020/02/21	28	42.06	12	41.97	41.70	16	28,350	0.06%
2020/02/20	9	42.34	14	42.38	42.00	-5	28,511	-0.02%
2020/02/19	13	41.91	15	41.67	41.75	-2	28,704	-0.01%
2020/02/18	18	41.20	9	41.19	41.10	9	29,215	0.03%
2020/02/17	9	41.51	5	41.35	41.35	4	29,396	0.01%
2020/02/14	35.3	42.17	19	41.69	41.50	16.3	29,899	0.05%
2020/02/13	26	42.38	4	42.63	42.05	22	30,681	0.07%
2020/02/12	23	41.62	50	42.10	42.85	-27	31,059	-0.09%
2020/02/11	18	40.23	26	40.16	40.30	-8	30,346	-0.03%
2020/02/10	11	38.31	25	39.02	39.85	-14	30,380	-0.05%
2020/02/07	20	39.25	5	39.21	38.90	15	30,561	0.05%
2020/02/06	20	39.89	14	40.43	40.20	6	30,529	0.02%
2020/02/05	75	39.72	25	39.86	39.15	50	30,330	0.16%
2020/02/04	34	38.60	25	39.03	40.25	9	29,924	0.03%
2020/02/03	24	36.35	14.5	36.34	36.75	9.5	29,326	0.03%
2020/01/31	32	39.15	41	39.11	38.65	-9	29,221	-0.03%
2020/01/30	42	40.53	28	40.55	40.35	14	28,739	0.05%
2020/01/20	21	44.06	72	44.22	44.80	-51	28,516	-0.18%
2020/01/17	56	43.76	11	44.02	43.25	45	28,408	0.16%
2020/01/16	49	43.94	15	43.73	43.60	34	28,750	0.12%
2020/01/15	35	44.99	23	45.16	44.75	12	28,458	0.04%
2020/01/14	28	45.10	80	45.45	45.40	-52	29,106	-0.18%
2020/01/13	20	43.59	26	43.74	43.90	-6	28,019	-0.02%
2020/01/10	5	42.14	33	41.76	42.40	-28	27,883	-0.10%
2020/01/09	3	41.20	2	41.28	41.05	1	28,095	0.00%
2020/01/08	13	40.52	4	40.44	40.45	9	28,732	0.03%
2020/01/07	5	41.40	20	41.64	41.30	-15	29,020	-0.05%
2020/01/06	37	41.19	1	41.35	41.35	36	29,488	0.12%
2020/01/03	47	43.41	6	43.35	42.50	41	29,657	0.14%
2020/01/02	19	43.07	19	43.32	43.60	0	29,556	0.00%
2019/12/31	11	41.89	14	41.98	42.00	-3	29,407	-0.01%
2019/12/30	3	41.77	36	41.69	41.80	-33	29,720	-0.11%
2019/12/27	45	41.50	26	41.61	41.65	19	29,875	0.06%
2019/12/26	29	41.15	6	41.21	41.10	23	30,009	0.08%
2019/12/25	15	41.54	7	41.63	41.50	8	30,110	0.03%
2019/12/24	47	41.57	55	41.47	42.25	-8	30,221	-0.03%
2019/12/23	53	42.25	54	42.51	41.50	-1	29,838	0.00%
2019/12/20	12	43.73	8	43.99	44.10	4	29,535	0.01%
2019/12/19	30	44.11	2	44.40	43.90	28	29,698	0.09%
2019/12/18	7	44.96	0	0.00	44.80	7	29,918	0.02%
2019/12/17	31	45.98	55	45.98	45.75	-24	30,235	-0.08%
2019/12/16	3	44.97	15	44.92	45.40	-12	30,282	-0.04%
2019/12/13	5	44.42	13	44.29	44.30	-8	30,577	-0.03%
2019/12/12	15	44.78	20	44.75	44.75	-5	30,970	-0.02%
2019/12/11	4	43.91	12	44.04	43.90	-8	31,881	-0.03%
2019/12/10	27	43.73	2	43.85	44.00	25	32,413	0.08%
2019/12/09	2	44.83	1	44.40	44.35	1	32,396	0.00%
2019/12/06	4	45.06	4	45.01	44.75	0	33,039	0.00%
2019/12/05	12	44.82	13	44.97	44.60	-1	33,533	0.00%
2019/12/04	8	44.49	19	44.25	44.20	-11	34,215	-0.03%
2019/12/03	16	44.26	18	44.44	44.80	-2	36,255	-0.01%
2019/12/02	49	44.32	9.2	44.48	44.15	39.8	36,548	0.11%
2019/11/29	46	46.36	4	46.45	46.15	42	37,032	0.11%
2019/11/28	45	47.47	29	47.88	47.00	16	36,977	0.04%
2019/11/27	18	47.04	19	47.20	47.00	-1	36,689	0.00%
2019/11/26	32	46.72	14	47.26	46.35	18	36,692	0.05%
2019/11/25	37	46.58	4	46.96	46.35	33	36,504	0.09%
2019/11/22	30	47.38	6	47.45	47.00	24	36,500	0.07%
2019/11/21	19	47.98	16	48.10	48.00	3	36,640	0.01%
2019/11/20	29	48.23	9	48.33	48.80	20	37,003	0.05%
2019/11/19	10	48.92	1	49.20	48.55	9	37,762	0.02%
2019/11/18	18	49.48	21	49.67	49.65	-3	37,745	-0.01%
2019/11/15	51	49.75	44	49.17	48.50	7	37,910	0.02%
2019/11/14	42	48.43	37	48.27	48.10	5	37,402	0.01%
2019/11/13	80	48.46	60	48.32	48.30	20	37,744	0.05%
2019/11/12	26.2	49.18	62	48.93	50.00	-35.8	38,117	-0.09%
2019/11/11	21	47.39	42	47.44	47.10	-21	38,339	-0.05%
2019/11/08	14	46.06	9	46.11	46.00	5	37,832	0.01%
2019/11/07	21	45.29	22	45.02	45.90	-1	38,154	0.00%
2019/11/06	32	46.10	12	45.60	45.20	20	38,583	0.05%
2019/11/05	3	47.75	9	47.71	47.50	-6	38,615	-0.02%
2019/11/04	5	47.64	5	47.55	47.40	0	39,116	0.00%
2019/11/01	5	47.02	1	47.10	47.20	4	39,316	0.01%
2019/10/31	36	47.62	3	48.00	47.15	33	40,213	0.08%
2019/10/30	32	48.00	80	48.16	48.25	-48	40,268	-0.12%
2019/10/29	21	46.81	13.2	46.91	46.90	7.8	40,202	0.02%
2019/10/28	21	47.70	20	47.76	47.50	1	40,359	0.00%
2019/10/25	16	48.18	23	48.00	48.20	-7	40,460	-0.02%
2019/10/24	25	48.37	10	48.72	48.15	15	40,493	0.04%
2019/10/23	16	48.38	16	48.00	48.25	0	40,302	0.00%
2019/10/22	81	48.01	85	47.78	48.25	-4	40,503	-0.01%
2019/10/21	12	45.86	3	46.05	45.85	9	40,114	0.02%
2019/10/18	7	46.38	3	46.60	46.20	4	40,718	0.01%
2019/10/17	84	47.39	72	47.30	47.00	12	42,029	0.03%
2019/10/16	34	47.49	73	47.60	47.80	-39	43,605	-0.09%
2019/10/15	43	46.25	37	46.60	46.55	6	43,671	0.01%
2019/10/14	12	45.24	24	45.39	46.35	-12	43,508	-0.03%
2019/10/09	23	43.74	9.6	43.87	43.10	13.5	43,186	0.03%
2019/10/08	36	46.33	35	46.02	45.60	1	43,288	0.00%
2019/10/07	14.3	46.72	20	46.55	46.40	-5.7	43,819	-0.01%
2019/10/04	8	45.83	26	45.78	45.30	-18	44,048	-0.04%
2019/10/03	16	44.10	9	44.82	45.15	7	44,257	0.02%
2019/10/02	7	43.72	21	44.36	44.80	-14	44,342	-0.03%
2019/10/01	9	44.24	10	43.96	44.20	-1	44,433	0.00%
2019/09/27	38	44.03	21	44.09	43.65	17	44,569	0.04%
2019/09/26	19	45.41	8	45.59	45.20	11	44,804	0.02%
2019/09/25	21	45.45	7	46.06	45.50	14	45,212	0.03%
2019/09/24	72.3	47.42	59	46.76	46.65	13.3	45,998	0.03%
2019/09/23	15	47.35	48.3	47.64	47.65	-33.3	46,264	-0.07%
2019/09/20	69	46.08	60	46.35	46.50	9	46,602	0.02%
2019/09/19	42.3	46.28	41	46.48	46.50	1.3	46,573	0.00%
2019/09/18	58	46.36	51	46.35	46.30	7	46,481	0.02%
2019/09/17	67	46.42	53	46.16	46.10	14	46,224	0.03%
2019/09/16	83	44.92	87	45.71	46.80	-4	46,336	-0.01%
2019/09/12	30.4	44.25	59	44.46	44.95	-28.6	46,632	-0.06%
2019/09/11	8	43.34	1	43.35	43.25	7	47,238	0.01%
2019/09/10	46	43.30	14	43.42	43.05	32	47,453	0.07%
2019/09/09	23	44.08	35	44.14	44.80	-12	47,335	-0.03%
2019/09/06	55	44.31	39	43.93	43.85	16	47,198	0.03%
2019/09/05	49	43.36	90	43.97	44.65	-41	46,991	-0.09%
2019/09/04	17	40.54	210	41.20	41.25	-193	45,506	-0.42%	大賣/鉅額交易
2019/09/03	416	41.64	247	40.59	39.80	169	46,523	0.36%	大買/大賣/鉅額交易
2019/09/02	20	40.01	26	40.02	40.00	-6	46,195	-0.01%
2019/08/30	28	39.39	23	39.47	39.05	5	46,240	0.01%
2019/08/29	8	39.00	1	38.80	39.05	7	46,775	0.01%
2019/08/28	4	38.81	2	38.78	38.85	2	46,957	0.00%
2019/08/27	30	39.19	27	39.14	38.55	3	47,307	0.01%
2019/08/26	39	39.18	32	39.03	38.80	7	47,564	0.01%
2019/08/23	19	40.53	3	41.15	40.65	16	47,781	0.03%
2019/08/22	18	40.73	65	40.85	41.10	-47	47,682	-0.10%
2019/08/21	21	39.56	17	39.80	39.55	4	46,899	0.01%
2019/08/20	34	40.15	32	40.32	39.90	2	47,010	0.00%
2019/08/19	25	39.72	22	39.67	39.70	3	47,277	0.01%
2019/08/16	25	39.43	19	39.58	39.25	6	48,111	0.01%
2019/08/15	12.3	39.30	46	39.86	39.85	-33.7	48,224	-0.07%
2019/08/14	28	39.31	38	39.37	39.00	-10	47,799	-0.02%
2019/08/13	32	37.34	26	37.38	37.10	6	47,419	0.01%
2019/08/12	28	38.09	26	38.00	38.05	2	48,458	0.00%
2019/08/08	50	37.63	85	37.63	38.15	-35	49,224	-0.07%
2019/08/07	63	37.00	49	36.87	36.35	14	49,545	0.03%
2019/08/06	52	35.36	5	34.73	35.75	47	49,334	0.10%
2019/08/05	23	36.51	1	37.00	35.90	22	49,294	0.04%
2019/08/02	76	35.41	57	35.60	36.65	19	49,868	0.04%
2019/08/01	33	37.54	17	37.26	37.25	16	49,421	0.03%
2019/07/31	16	38.17	37	37.93	38.00	-21	49,781	-0.04%
2019/07/30	17	39.29	7	39.01	38.70	10	49,785	0.02%
2019/07/29	13	40.56	4	40.61	40.20	9	50,021	0.02%
2019/07/26	10	41.03	32	41.03	41.15	-22	50,057	-0.04%
2019/07/25	12	40.55	33	40.56	40.60	-21	50,000	-0.04%
2019/07/24	68	40.14	45	39.96	39.50	23	50,101	0.05%
2019/07/23	42	40.85	25	40.68	40.20	17	50,660	0.03%
2019/07/22	15	41.18	36	41.32	41.75	-21	50,543	-0.04%
2019/07/19	89	41.28	74	40.94	40.60	15	50,467	0.03%
2019/07/18	40	39.26	129	39.16	39.50	-89	49,616	-0.18%	大賣/
2019/07/17	46	37.62	54	37.57	37.15	-8	48,002	-0.02%
2019/07/16	6	37.34	9	37.52	36.85	-3	47,536	-0.01%
2019/07/15	51	36.81	52	36.47	37.20	-1	48,060	0.00%
2019/07/12	43	37.23	17	37.73	36.70	26	48,068	0.05%
2019/07/11	30	37.21	48	37.11	37.50	-18	47,836	-0.04%
2019/07/10	26	36.08	22	36.18	35.80	4	47,672	0.01%
2019/07/09	17	35.79	4	35.90	35.30	13	47,496	0.03%
2019/07/08	14	36.91	16	37.00	37.15	-2	47,678	0.00%
2019/07/05	12	37.52	10	37.41	37.45	2	48,388	0.00%
2019/07/04	8	37.43	41	37.21	37.30	-33	49,413	-0.07%
2019/07/03	25	37.41	12	37.89	37.20	13	50,337	0.03%
2019/07/02	23	38.63	47	38.77	38.50	-24	51,725	-0.05%
2019/07/01	39	38.69	54	38.40	38.75	-15	52,740	-0.03%
2019/06/28	24	35.80	10	35.66	35.25	14	52,305	0.03%
2019/06/27	22	35.05	29	35.36	35.50	-7	53,133	-0.01%
2019/06/26	13	34.21	23	34.38	34.50	-10	53,161	-0.02%
2019/06/25	14	34.14	4	34.13	34.00	10	53,193	0.02%
2019/06/24	19	34.26	37	34.22	34.60	-18	53,604	-0.03%
2019/06/21	23	34.99	33	34.89	34.55	-10	54,627	-0.02%
2019/06/20	49	35.28	30	35.38	35.40	19	54,301	0.03%
2019/06/19	25	34.01	101	33.97	34.75	-76	53,334	-0.14%	大賣/
2019/06/18	31	31.53	31	31.38	31.60	0	52,857	0.00%
2019/06/17	43	32.28	19	32.39	32.00	24	53,956	0.04%
2019/06/14	26	32.30	3	32.78	31.80	23	54,160	0.04%
2019/06/13	38	32.77	54	33.05	32.60	-16	54,797	-0.03%
2019/06/12	44	33.16	28	33.13	32.95	16	54,846	0.03%
2019/06/11	72	32.90	71	32.90	33.50	1	54,597	0.00%
2019/06/10	39	30.11	51	30.38	31.00	-12	53,189	-0.02%
2019/06/06	21	28.62	17	28.55	28.65	4	52,550	0.01%
2019/06/05	12	29.91	9	30.14	28.70	3	52,461	0.01%
2019/06/04	1	29.45	12	29.43	29.45	-11	52,060	-0.02%
2019/06/03	7	28.99	47	29.18	28.70	-40	52,433	-0.08%
2019/05/31	43	29.87	33	29.44	29.95	10	52,430	0.02%
2019/05/30	18	28.76	31	28.88	28.60	-13	52,743	-0.02%
2019/05/29	14	27.67	16	27.83	28.65	-2	52,975	0.00%
2019/05/28	15	28.21	8	28.39	28.00	7	52,718	0.01%
2019/05/27	51	28.59	28	28.40	28.15	23	52,957	0.04%
2019/05/24	44	28.57	33	28.66	28.00	11	52,971	0.02%
2019/05/23	49	28.23	66	28.48	28.30	-17	52,209	-0.03%
2019/05/22	21	31.35	13	31.40	30.45	8	51,339	0.02%
2019/05/21	27	30.77	20	30.79	31.15	7	50,851	0.01%
2019/05/20	46	30.78	45	30.82	30.45	1	50,485	0.00%
2019/05/17	78	32.53	51.3	32.84	31.60	26.7	49,911	0.05%
2019/05/16	93	36.01	55	35.07	34.70	38	48,884	0.08%
2019/05/15	18.3	36.52	71	36.57	37.50	-52.7	48,004	-0.11%
2019/05/14	37	35.47	15	35.49	35.00	22	47,407	0.05%
2019/05/13	19	35.54	41	35.44	35.80	-22	47,291	-0.05%
2019/05/10	15	34.98	24	35.14	34.40	-9	47,036	-0.02%
2019/05/09	35	34.65	9	35.39	33.80	26	46,479	0.06%
2019/05/08	11	35.40	27	35.10	35.60	-16	46,563	-0.03%
2019/05/07	22	34.64	19	34.66	34.55	3	46,466	0.01%
2019/05/06	16	32.70	2.3	33.05	33.05	13.7	46,278	0.03%
2019/05/03	16	34.84	26	34.83	34.80	-10	46,117	-0.02%
2019/05/02	16	34.17	13	33.93	34.40	3	46,079	0.01%
2019/04/30	12	33.83	24	33.92	34.45	-12	46,322	-0.03%
2019/04/29	31	32.83	38	33.72	32.50	-7	45,976	-0.02%
2019/04/26	50	36.37	11	36.41	36.05	39	45,347	0.09%
2019/04/25	17	37.13	14	37.69	37.95	3	44,961	0.01%
2019/04/24	14	37.74	60	37.60	37.95	-46	44,559	-0.10%
2019/04/23	31	36.36	16	36.47	36.25	15	44,060	0.03%
2019/04/22	26	37.74	24	38.14	37.60	2	44,178	0.00%
2019/04/19	43	38.49	39.6	37.91	37.60	3.4	44,972	0.01%
2019/04/18	37	37.87	26.3	37.63	37.00	10.7	44,786	0.02%
2019/04/17	18	38.05	35	37.84	37.55	-17	46,337	-0.04%
2019/04/16	52	38.55	49	38.05	37.25	3	46,299	0.01%
2019/04/15	101	36.90	89	37.03	37.10	12	46,543	0.03%	大買/
2019/04/12	51	37.04	55	36.90	36.70	-4	47,031	-0.01%
2019/04/11	58	36.49	54	36.60	36.25	4	47,585	0.01%
2019/04/10	163	36.65	156.9	36.80	36.00	6.1	47,233	0.01%	大買/大賣/
2019/04/09	163.3	37.27	100.1	37.68	36.35	63.2	46,493	0.14%	大買/
2019/04/08	106.3	37.68	79	37.92	39.25	27.3	46,201	0.06%	大買/
2019/04/03	113.3	34.75	135	35.28	36.05	-21.7	44,730	-0.05%	大買/大賣/
2019/04/02	33.5	32.48	43	32.63	32.95	-9.5	43,720	-0.02%
2019/04/01	93	31.45	128	31.39	32.30	-35	43,301	-0.08%	大賣/
2019/03/29	46	29.48	27	29.82	29.60	19	41,989	0.05%
2019/03/28	15	29.57	39	29.82	29.90	-24	41,685	-0.06%
2019/03/27	15	29.41	43	29.38	29.65	-28	42,032	-0.07%
2019/03/26	84	29.46	66	29.88	28.80	18	42,145	0.04%
2019/03/25	15	29.91	30	29.80	30.30	-15	41,759	-0.04%
2019/03/22	38.5	29.80	297	29.85	29.85	-258.5	42,580	-0.61%	大賣/鉅額交易
2019/03/21	63.5	30.06	92	29.85	30.15	-28.5	43,142	-0.07%
2019/03/20	41.5	29.15	93	29.24	29.20	-51.5	43,479	-0.12%
2019/03/19	45	28.18	24	28.15	27.80	21	43,091	0.05%
2019/03/18	285	27.13	78	28.03	28.45	207	43,621	0.47%	大買/鉅額交易
2019/03/15	19.5	26.29	24	26.06	25.90	-4.5	44,889	-0.01%
2019/03/14	35.5	25.43	85	25.49	25.45	-49.5	45,411	-0.11%
2019/03/13	5	24.98	11	24.99	24.90	-6	45,916	-0.01%
2019/03/12	9	24.84	4	24.88	24.80	5	46,127	0.01%
2019/03/11	38	24.59	3	24.73	24.40	35	46,637	0.08%
2019/03/08	17	24.80	16	24.89	24.90	1	47,477	0.00%
2019/03/07	21	25.38	42	25.24	25.25	-21	48,383	-0.04%
2019/03/06	28	24.49	23	24.68	24.65	5	48,546	0.01%
2019/03/05	108	24.98	160	24.72	24.60	-52	48,447	-0.11%	大買/大賣/
2019/03/04	116	25.12	85	25.14	26.25	31	48,144	0.06%	大買/
2019/02/27	10	24.25	0	0.00	24.10	10	47,438	0.02%
2019/02/26	23	24.62	12	24.76	24.25	11	47,534	0.02%
2019/02/25	3	23.93	30	24.13	24.55	-27	47,565	-0.06%
2019/02/22	7	23.31	0	0.00	23.15	7	47,565	0.01%
2019/02/21	2	23.48	6	23.40	23.45	-4	47,940	-0.01%
2019/02/20	16	23.85	11	23.74	23.45	5	48,306	0.01%
2019/02/19	3	23.78	3	24.05	23.90	0	49,978	0.00%
2019/02/18	16	24.03	16	24.54	23.70	0	51,142	0.00%
2019/02/15	6	23.73	20	23.90	24.20	-14	51,091	-0.03%
2019/02/14	4	24.35	33	24.33	24.20	-29	51,262	-0.06%
2019/02/13	0	0.00	8	24.10	24.10	-8	51,254	-0.02%
2019/02/12	5	23.65	49	23.79	23.50	-44	50,880	-0.09%
2019/02/11	11.1	23.06	29	23.31	23.25	-17.9	50,453	-0.04%
2019/01/30	40	22.85	6	22.73	22.50	34	50,157	0.07%
2019/01/29	20	22.57	60	22.75	22.85	-40	49,844	-0.08%
2019/01/28	21	22.47	51	22.47	22.35	-30	49,256	-0.06%
2019/01/25	0	0.00	35	21.75	21.70	-35	48,865	-0.07%
2019/01/24	42	21.59	28	21.69	21.60	14	48,687	0.03%
2019/01/23	34	21.16	23	21.17	21.15	11	48,309	0.02%
2019/01/22	45	21.19	31	21.35	21.35	14	48,270	0.03%
2019/01/21	6	22.20	18	22.23	22.10	-12	48,107	-0.02%
2019/01/18	15	21.96	21	22.05	22.15	-6	47,932	-0.01%
2019/01/17	48	21.63	22	21.55	21.45	26	47,527	0.05%
2019/01/16	15	21.44	20	21.35	21.55	-5	47,486	-0.01%
2019/01/15	22	21.23	14	21.26	21.10	8	47,224	0.02%
2019/01/14	23	20.85	23	20.86	21.05	0	47,003	0.00%
2019/01/11	63	21.39	30	21.37	21.20	33	46,587	0.07%
2019/01/10	40	22.17	123	22.00	22.10	-83	45,563	-0.18%	大賣/
2019/01/09	279	22.72	101.1	22.21	22.05	177.9	45,111	0.39%	大買/大賣/鉅額交易
2019/01/08	3	24.40	7	24.31	24.45	-4	43,553	-0.01%
2019/01/07	17	24.58	42	24.79	24.10	-25	43,384	-0.06%
2019/01/04	43	23.63	34	23.95	23.90	9	42,886	0.02%
2019/01/03	31	24.15	65	23.84	24.20	-34	42,612	-0.08%
2019/01/02	11	22.76	80	23.08	23.10	-69	42,096	-0.16%
2018/12/28	63	22.65	46	22.60	22.30	17	41,712	0.04%
2018/12/27	73	22.29	110	22.80	23.20	-37	41,775	-0.09%	大賣/
2018/12/26	48	21.76	47	21.60	21.20	1	40,818	0.00%
2018/12/25	40	22.32	11	22.06	22.05	29	40,503	0.07%
2018/12/24	3	23.05	15	23.13	23.45	-12	40,305	-0.03%
2018/12/22	2	22.50	4	22.66	22.60	-2	40,166	0.00%
2018/12/21	11	22.84	11	22.75	22.90	0	40,995	0.00%
2018/12/20	43	22.63	63	22.57	22.95	-20	40,686	-0.05%
2018/12/19	34	22.69	15	22.80	22.25	19	40,167	0.05%
2018/12/18	17	22.67	47	22.70	23.10	-30	40,020	-0.07%
2018/12/17	34	22.32	31	23.00	22.45	3	39,933	0.01%
2018/12/14	93	22.96	65	22.75	22.60	28	39,015	0.07%
2018/12/13	101	23.14	27	23.08	22.95	74	38,567	0.19%	大買/
2018/12/12	97	24.42	41	24.70	24.20	56	38,480	0.15%
2018/12/11	53	24.70	64	24.56	24.65	-11	39,611	-0.03%
2018/12/10	76	24.39	84	24.14	24.45	-8	39,067	-0.02%
2018/12/07	5	23.15	98	23.17	23.35	-93	37,090	-0.25%
2018/12/06	77	21.91	47	21.56	21.25	30	36,201	0.08%
2018/12/05	6	22.74	26	22.38	22.90	-20	35,368	-0.06%
2018/12/04	25	22.72	92	22.69	22.55	-67	35,143	-0.19%
2018/12/03	19	22.24	26	22.58	22.75	-7	34,558	-0.02%
2018/11/30	28	20.48	121	21.07	21.15	-93	33,688	-0.28%	大賣/
2018/11/29	37	20.28	49	20.39	20.00	-12	32,619	-0.04%
2018/11/28	18	19.78	23	19.96	19.95	-5	32,253	-0.02%
2018/11/27	15	19.63	34	19.68	20.00	-19	32,012	-0.06%
2018/11/26	4	18.56	5	18.95	18.75	-1	31,484	0.00%
2018/11/23	16	18.68	8	18.80	18.70	8	31,339	0.03%
2018/11/22	25	19.18	20	19.45	18.65	5	31,097	0.02%
2018/11/21	42	19.87	18	19.94	20.05	24	30,694	0.08%
2018/11/20	5	19.72	31	19.90	19.95	-26	30,241	-0.09%
2018/11/19	32	19.84	33	19.85	19.80	-1	30,093	0.00%
2018/11/16	76	19.56	102	19.73	19.65	-26	30,298	-0.09%	大賣/
2018/11/15	12	17.86	115	18.41	18.70	-103	28,350	-0.36%	大賣/鉅額交易
2018/11/14	43	16.99	11	16.97	17.00	32	26,927	0.12%
2018/11/13	29	16.31	13	16.12	16.85	16	26,700	0.06%
2018/11/12	61	16.51	61	16.84	16.70	0	26,521	0.00%
2018/11/09	0	0.00	2	16.20	16.15	-2	26,558	-0.01%
2018/11/08	7	15.81	2	15.95	15.80	5	26,801	0.02%
2018/11/07	8	16.03	12	16.02	16.10	-4	27,035	-0.01%
2018/11/06	5	15.60	0	0.00	15.45	5	27,593	0.02%
2018/11/05	0	0.00	4	15.75	16.00	-4	27,724	-0.01%
2018/11/02	1	15.65	0	0.00	15.60	1	28,102	0.00%
2018/11/01	3	15.33	12	15.49	15.60	-9	27,894	-0.03%
2018/10/31	0	0.00	10	15.22	15.05	-10	27,747	-0.04%
2018/10/30	13	14.45	1	14.70	14.65	12	27,564	0.04%
2018/10/29	22	15.25	4	14.60	14.60	18	27,263	0.07%
2018/10/26	2	15.80	8	15.95	15.90	-6	26,957	-0.02%
2018/10/25	3	15.85	1	16.00	16.00	2	26,810	0.01%
2018/10/24	4	16.50	6	16.49	16.45	-2	26,656	-0.01%
2018/10/23	1	16.10	0	0.00	16.00	1	26,467	0.00%
2018/10/22	0	0.00	8	16.31	16.35	-8	26,571	-0.03%
2018/10/19	4	15.96	0	0.00	16.20	4	26,532	0.02%
2018/10/18	0	0.00	9	16.33	16.60	-9	26,337	-0.03%
2018/10/17	0	0.00	13	16.32	16.05	-13	26,163	-0.05%
2018/10/16	15	15.84	5	16.50	15.85	10	25,958	0.04%
2018/10/12	25	16.19	6	16.31	16.45	19	25,490	0.07%
2018/10/11	27	15.87	2	16.00	15.80	25	25,153	0.10%
2018/10/09	52	17.93	0	0.00	17.55	52	24,461	0.21%
2018/10/08	4	19.00	32	18.86	19.20	-28	23,636	-0.12%
2018/10/05	29.8	19.01	36	18.71	18.65	-6.2	23,400	-0.03%
2018/10/04	17	19.14	28	19.13	19.15	-11	22,736	-0.05%
2018/10/03	4	19.54	2	19.90	19.50	2	22,549	0.01%
2018/10/02	22	19.59	44	19.70	19.55	-22	22,337	-0.10%
2018/10/01	19	20.19	1	20.15	20.15	18	21,979	0.08%
2018/09/28	53	20.20	117	20.23	20.05	-64	21,947	-0.29%	大賣/
2018/09/27	7	19.77	25	19.65	19.55	-18	21,033	-0.09%
2018/09/26	7	19.98	33	20.01	20.00	-26	20,762	-0.13%
2018/09/25	6	19.63	54	19.93	20.30	-48	20,528	-0.23%
2018/09/21	35	18.98	22	19.11	19.10	13	19,851	0.07%
2018/09/20	39	19.90	26	19.90	19.75	13	18,981	0.07%
2018/09/19	44	20.21	10	20.14	19.70	34	18,655	0.18%
2018/09/18	3	19.90	119	20.09	19.85	-116	18,040	-0.64%	大賣/鉅額交易
2018/09/17	34	19.94	282	20.11	20.05	-248	17,160	-1.45%	大賣/鉅額交易
2018/09/14	2	18.75	36	18.74	19.00	-34	14,851	-0.23%
2018/09/13	26	18.33	56	18.42	18.15	-30	14,092	-0.21%
2018/09/12	14	17.96	37	18.06	18.15	-23	13,716	-0.17%
2018/09/11	3	17.60	6	17.58	17.70	-3	13,564	-0.02%
2018/09/10	56	16.83	0	0.00	16.90	56	13,926	0.40%
2018/09/07	38	17.65	25	17.75	17.60	13	15,843	0.08%
2018/09/06	2	18.05	16	18.29	18.00	-14	16,187	-0.09%
2018/09/05	8	18.31	30	18.29	18.20	-22	16,433	-0.13%
2018/09/04	16	18.14	25.1	18.25	18.10	-9.1	16,252	-0.06%
2018/09/03	10	17.76	45	17.85	17.75	-35	15,655	-0.22%
2018/08/31	0	0.00	20	17.65	17.60	-20	15,537	-0.13%
2018/08/30	0	0.00	1	17.75	17.80	-1	15,546	-0.01%
2018/08/29	21	17.90	0	0.00	17.85	21	15,551	0.14%
2018/08/28	0	0.00	18	18.22	18.00	-18	15,641	-0.12%
2018/08/27	3	18.00	3	17.90	17.95	0	15,741	0.00%
2018/08/24	90	17.87	39	17.99	18.00	51	15,638	0.33%
2018/08/23	30	17.85	92	17.98	18.20	-62	15,332	-0.40%
2018/08/22	9	17.11	45	17.15	17.20	-36	14,617	-0.25%
2018/08/21	17	17.00	88	17.08	17.15	-71	14,688	-0.48%
2018/08/20	42	17.37	9	17.31	17.00	33	14,688	0.22%
2018/08/17	114	18.04	56	17.78	17.60	58	14,521	0.40%	大買/
2018/08/16	7	17.46	19	17.77	17.85	-12	14,172	-0.08%
2018/08/15	30	17.37	21	17.47	17.25	9	13,676	0.07%
2018/08/14	116	17.28	49	17.32	17.40	67	13,305	0.50%	大買/
2018/08/13	6	17.18	61	17.24	17.10	-55	13,070	-0.42%
2018/08/10	20	16.72	6	16.78	16.65	14	12,408	0.11%
2018/08/09	10	16.78	68	16.79	17.00	-58	12,170	-0.48%
2018/08/08	1	16.15	0	0.00	16.10	1	11,779	0.01%
2018/08/07	0	0.00	10	16.20	16.20	-10	12,010	-0.08%
2018/08/06	3	16.20	0	0.00	16.15	3	12,129	0.02%
2018/08/03	12	16.01	0	0.00	16.10	12	12,175	0.10%
2018/08/02	4	16.00	1	16.05	15.95	3	12,278	0.02%
2018/07/31	3	16.27	20	16.45	16.25	-17	12,376	-0.14%
2018/07/30	5	16.27	1	16.35	16.40	4	12,401	0.03%
2018/07/27	20	16.60	6	16.52	16.70	14	12,434	0.11%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/24	5	16.40	0	0.00	16.50	5	12,665	0.04%
2018/07/23	1	16.30	3	16.25	16.40	-2	12,732	-0.02%
2018/07/20	1	16.60	6	16.58	16.40	-5	12,842	-0.04%
2018/07/19	6	16.48	5	16.53	16.45	1	13,167	0.01%
2018/07/18	8	16.29	28	16.39	16.35	-20	13,360	-0.15%
2018/07/17	2	16.10	0	0.00	16.10	2	13,385	0.01%
2018/07/16	22	16.20	1	16.30	16.20	21	13,548	0.15%
2018/07/13	7	16.18	0	0.00	16.20	7	13,757	0.05%
2018/07/12	1	16.05	2	16.00	16.10	-1	13,823	-0.01%
2018/07/11	10	15.85	0	0.00	15.90	10	13,831	0.07%
2018/07/10	9	15.97	33	15.92	15.95	-24	13,873	-0.17%
2018/07/09	30	15.60	0	0.00	15.50	30	13,935	0.22%
2018/07/06	35	15.69	16	15.51	15.40	19	14,054	0.14%
2018/07/05	6	15.98	0	0.00	16.15	6	13,880	0.04%
2018/07/04	0	0.00	7	15.90	15.85	-7	13,881	-0.05%
2018/07/03	11	16.02	25	15.94	15.80	-14	13,830	-0.10%
2018/07/02	10	16.35	5	16.20	16.20	5	13,791	0.04%
2018/06/29	25	16.31	4	16.30	16.30	21	13,797	0.15%
2018/06/28	33	16.24	14	16.21	16.10	19	13,784	0.14%
2018/06/27	22	16.37	84	16.30	16.20	-62	13,772	-0.45%
2018/06/26	70	16.46	10	16.50	16.40	60	13,846	0.43%
2018/06/25	6	16.92	0	0.00	16.90	6	13,926	0.04%
2018/06/22	10	16.96	32	16.95	16.90	-22	14,169	-0.16%
2018/06/21	2	17.30	2	17.15	17.10	0	14,225	0.00%
2018/06/20	30	17.21	8	17.24	17.20	22	14,345	0.15%
2018/06/19	39	17.68	5	17.75	17.40	34	14,405	0.24%
2018/06/15	215	18.37	205	18.74	17.70	10	14,212	0.07%	大買/大賣/
2018/06/14	57	17.35	51	17.49	17.70	6	12,301	0.05%
2018/06/13	168	17.39	87	17.34	17.15	81	12,135	0.67%	大買/
2018/06/12	1	17.25	12	17.25	17.05	-11	11,916	-0.09%
2018/06/11	16	17.21	0	0.00	17.10	16	12,169	0.13%
2018/06/08	2	17.15	2	17.15	17.15	0	12,277	0.00%
2018/06/07	7	17.20	105	17.20	17.10	-98	12,593	-0.78%	大賣/
2018/06/06	3	17.35	2	17.35	17.25	1	12,775	0.01%
2018/06/05	7	17.31	4	17.25	17.25	3	12,917	0.02%
2018/06/04	1	17.40	19	17.35	17.60	-18	13,377	-0.13%
2018/06/01	17	16.84	50	16.85	16.80	-33	13,253	-0.25%
2018/05/31	13	16.89	0	0.00	16.80	13	13,361	0.10%
2018/05/30	3	16.85	102	16.85	16.80	-99	13,572	-0.73%	大賣/
2018/05/29	54	17.01	0	0.00	17.05	54	13,743	0.39%
2018/05/28	11	17.30	10	17.50	17.40	1	14,087	0.01%
2018/05/25	14	17.26	1	17.40	17.20	13	14,339	0.09%
2018/05/24	20	17.49	0	0.00	17.40	20	14,560	0.14%
2018/05/23	39	17.47	0	0.00	17.40	39	15,030	0.26%
2018/05/22	1	17.70	10	17.73	17.50	-9	15,826	-0.06%
2018/05/21	5	17.60	27	17.61	17.65	-22	16,406	-0.13%
2018/05/18	7	17.18	0	0.00	17.05	7	16,817	0.04%
2018/05/17	5	17.50	0	0.00	17.50	5	17,382	0.03%
2018/05/16	10	17.53	7	17.51	17.50	3	17,687	0.02%
2018/05/15	35	17.44	26	17.44	17.35	9	18,190	0.05%
2018/05/14	22	17.29	0	0.00	17.15	22	19,184	0.11%
2018/05/11	6	17.27	0	0.00	17.15	6	19,930	0.03%
2018/05/10	26	17.33	35	17.42	17.35	-9	20,996	-0.04%
2018/05/09	6	17.22	0	0.00	17.15	6	21,965	0.03%
2018/05/08	22	17.20	34	17.24	17.20	-12	24,181	-0.05%
2018/05/07	102	16.90	2	17.00	16.85	100	25,602	0.39%	大買/
2018/05/04	15	16.91	0	0.00	16.75	15	27,077	0.06%
2018/05/03	46	17.24	31	17.26	17.25	15	28,152	0.05%
2018/05/02	15	17.08	38	17.14	17.05	-23	29,687	-0.08%
2018/04/30	20	16.98	35	16.91	16.80	-15	29,843	-0.05%
2018/04/27	8	16.44	1	16.40	16.50	7	30,038	0.02%
2018/04/26	33	16.95	10	17.10	16.60	23	30,253	0.08%
2018/04/25	31	16.24	29	16.52	16.80	2	30,650	0.01%
2018/04/24	60	17.05	25	17.67	16.90	35	30,719	0.11%
2018/04/23	10	18.05	16	18.17	17.95	-6	31,375	-0.02%
2018/04/20	11	18.26	0	0.00	18.25	11	31,439	0.03%
2018/04/19	33	18.42	10	18.27	18.20	23	31,528	0.07%
2018/04/18	7	18.16	15	18.30	18.05	-8	31,638	-0.03%
2018/04/17	50	18.25	0	0.00	18.05	50	31,653	0.16%
2018/04/16	2	18.50	5	18.40	18.35	-3	31,826	-0.01%
2018/04/13	21	18.82	38	18.84	18.75	-17	32,570	-0.05%
2018/04/12	34	18.68	32	18.71	18.65	2	32,799	0.01%
2018/04/11	4	18.11	8	18.15	18.00	-4	32,798	-0.01%
2018/04/10	25	18.22	5	18.10	18.10	20	32,831	0.06%
2018/04/09	59	18.21	19	18.20	18.15	40	32,971	0.12%
2018/04/03	5	18.55	5	18.55	18.55	0	33,070	0.00%
2018/04/02	0	18.85	1	19.00	18.75	-1	33,166	0.00%
2018/03/31	50	19.00	0	0.00	18.85	50	33,427	0.15%
2018/03/30	14	18.98	13	18.86	18.85	1	33,583	0.00%
2018/03/29	41	18.98	43	19.09	18.85	-2	33,733	-0.01%
2018/03/28	15	19.35	0	0.00	19.20	15	33,833	0.04%
2018/03/27	39	19.37	60	19.49	19.65	-21	33,767	-0.06%
2018/03/26	35	18.95	5	19.00	18.90	30	33,654	0.09%
2018/03/23	32	18.46	27	18.73	18.70	5	33,972	0.01%
2018/03/22	50	19.56	28	19.31	19.20	22	34,072	0.06%
2018/03/21	29	20.12	23	20.12	19.95	6	34,411	0.02%
2018/03/20	1	20.05	10	19.85	20.05	-9	34,540	-0.03%
2018/03/19	56	19.82	33	19.98	19.80	23	34,878	0.07%
2018/03/16	31	19.99	21	20.10	19.75	10	35,823	0.03%
2018/03/15	30	20.13	27	20.26	20.05	3	36,500	0.01%
2018/03/14	57	19.93	23	19.97	19.85	34	36,260	0.09%
2018/03/13	38	20.23	33	20.10	20.15	5	36,428	0.01%
2018/03/12	13	19.71	36	19.89	19.85	-23	36,767	-0.06%
2018/03/09	40	19.76	16	19.59	19.55	24	36,757	0.07%
2018/03/08	27	19.66	91	19.69	19.80	-64	36,560	-0.18%
2018/03/07	35	18.98	15	19.16	19.10	20	35,992	0.06%
2018/03/06	5	19.21	19	19.23	19.25	-14	35,838	-0.04%
2018/03/05	34	19.18	40	19.10	18.80	-6	35,853	-0.02%
2018/03/02	13	19.55	10	19.80	19.55	3	35,579	0.01%
2018/03/01	63	20.30	26	20.43	20.15	37	35,353	0.10%
2018/02/27	24	19.91	25	19.90	20.20	-1	34,992	0.00%
2018/02/26	3	20.08	0	0.00	19.90	3	34,738	0.01%
2018/02/23	18.5	20.40	24	20.43	20.20	-5.5	34,638	-0.02%
2018/02/22	24	20.28	29	20.42	20.60	-5	34,304	-0.01%
2018/02/21	35	19.65	86	19.86	19.90	-51	33,667	-0.15%
2018/02/12	42	19.30	11	18.92	18.50	31	33,096	0.09%
2018/02/09	78	17.91	64	18.19	19.00	14	32,711	0.04%
2018/02/08	5	18.99	31	19.07	18.70	-26	32,221	-0.08%
2018/02/07	27	19.67	8	19.54	19.35	19	31,995	0.06%
2018/02/06	91	19.76	25	19.44	19.05	66	31,452	0.21%
2018/02/05	59	20.51	48	20.71	21.00	11	30,419	0.04%
2018/02/02	47	20.87	79	21.00	20.90	-32	29,702	-0.11%
2018/02/01	103	21.32	104	21.24	21.10	-1	28,889	0.00%	大買/大賣/
2018/01/31	164	20.52	177	20.83	21.20	-13	28,550	-0.05%	大買/大賣/
2018/01/30	80	20.10	207	20.21	19.60	-127	26,485	-0.48%	大賣/鉅額交易
2018/01/29	52	19.34	66	19.22	19.80	-14	25,279	-0.06%
2018/01/26	90	19.01	26	18.87	18.55	64	24,190	0.26%
2018/01/25	26	18.30	246	18.17	18.60	-220	23,074	-0.95%	大賣/鉅額交易
2018/01/24	9	17.50	16	17.42	17.30	-7	21,455	-0.03%
2018/01/23	27	17.45	27	17.53	17.70	0	21,151	0.00%
2018/01/22	136	17.26	16	17.26	17.15	120	20,782	0.58%	大買/鉅額交易
2018/01/19	150	17.94	26	17.94	17.85	124	20,467	0.61%	大買/鉅額交易
2018/01/18	7	17.99	21	17.97	17.85	-14	19,948	-0.07%
2018/01/17	12	17.92	158	17.91	17.90	-146	19,607	-0.74%	大賣/鉅額交易
2018/01/16	8	17.28	13	17.47	17.55	-5	18,760	-0.03%
2018/01/15	7	17.21	16	17.52	17.10	-9	18,568	-0.05%
2018/01/12	20	17.51	73	17.50	17.50	-53	18,286	-0.29%
2018/01/11	5	17.03	12	17.23	17.30	-7	17,938	-0.04%
2018/01/10	26	16.96	6	16.90	16.85	20	17,791	0.11%
2018/01/09	54	17.51	69	17.51	17.30	-15	17,540	-0.09%
2018/01/08	111	17.10	8	17.15	17.15	103	16,729	0.62%	大買/鉅額交易
2018/01/05	7	16.99	15	16.80	16.90	-8	16,330	-0.05%
2018/01/04	5	16.60	1	16.65	16.65	4	16,125	0.02%
2018/01/03	26	16.70	8	16.74	16.60	18	16,023	0.11%
2018/01/02	3	16.37	9	16.54	16.80	-6	15,821	-0.04%

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

...詳全文

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

...詳全文

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

...詳全文

欣興相關文章

欣興相關影音

欣興

券商分點績效/獲利分析

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