欣興 (3037)-元大-鹿港券商分點個股進出

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
182.5
漲跌
▼1.5
漲幅
-0.82%
成交量
17,284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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	2.3	182.62	3	183.00	182.50	-0.7	18,070	0.00%
2024/04/25	9	189.83	8.1	189.50	184.00	0.9	18,192	0.01%
2024/04/24	1	185.00	8	184.94	187.00	-7	17,703	-0.04%
2024/04/23	5.3	170.96	0	0.00	170.00	5.3	17,511	0.03%
2024/04/22	1.3	170.00	1.1	169.48	167.50	0.3	17,483	0.00%
2024/04/19	7.1	172.43	3	172.50	170.00	4.1	17,462	0.02%
2024/04/18	2.2	178.12	2	177.75	178.50	0.2	17,256	0.00%
2024/04/17	6.5	176.74	4	177.88	179.00	2.5	17,275	0.01%
2024/04/16	4.6	177.87	3.1	177.65	177.00	1.5	17,189	0.01%
2024/04/15	14.8	184.50	1	182.50	182.50	13.8	17,092	0.08%
2024/04/12	3	191.84	3.3	191.79	194.00	-0.3	16,828	0.00%
2024/04/11	1.1	190.59	2	191.00	192.50	-0.9	16,964	-0.01%
2024/04/10	1.1	192.97	0.1	193.00	191.50	1	17,078	0.01%
2024/04/09	2.2	194.50	7.1	193.65	193.50	-4.9	17,147	-0.03%
2024/04/08	7	197.71	11.3	199.10	199.00	-4.3	17,073	-0.03%
2024/04/03	5.6	191.75	3	191.83	192.00	2.6	16,814	0.02%
2024/04/02	2	194.73	1	193.50	193.50	1	16,766	0.01%
2024/04/01	2	196.49	4.2	195.79	193.00	-2.2	16,727	-0.01%
2024/03/29	3	193.16	2	192.50	191.00	1	16,622	0.01%
2024/03/28	3	190.00	2	190.75	190.00	1	16,502	0.01%
2024/03/27	2	190.25	2	192.50	191.50	0	16,503	0.00%
2024/03/26	9	193.22	4	191.75	190.00	5	16,579	0.03%
2024/03/25	1.1	197.52	0.6	199.00	198.00	0.5	16,372	0.00%
2024/03/22	3.8	196.97	20	197.85	200.00	-16.2	16,352	-0.10%
2024/03/21	8.1	201.81	14.1	201.47	200.00	-6	16,283	-0.04%
2024/03/20	5.9	196.18	10.6	197.14	196.50	-4.6	16,104	-0.03%
2024/03/19	10.6	191.25	28.5	192.73	192.50	-17.9	15,743	-0.11%
2024/03/18	14	183.68	22.3	184.62	187.00	-8.3	15,167	-0.05%
2024/03/15	6.1	173.84	1	174.00	172.00	5.1	14,782	0.03%
2024/03/14	2	179.50	5.1	178.60	177.50	-3	14,960	-0.02%
2024/03/13	2.7	178.06	4	180.01	177.50	-1.4	14,974	-0.01%
2024/03/12	2.1	180.80	16.5	180.98	182.00	-14.4	14,884	-0.10%
2024/03/11	2	177.50	4.2	177.24	177.00	-2.2	14,746	-0.01%
2024/03/08	10	173.90	3	173.68	173.50	7	14,819	0.05%
2024/03/07	13.1	172.98	0	173.50	172.50	13.1	14,725	0.09%
2024/03/06	4.3	174.27	1	174.00	174.00	3.3	14,683	0.02%
2024/03/05	4.1	179.14	1.1	182.20	178.00	3	14,731	0.02%
2024/03/04	5.1	181.00	3.7	180.81	180.50	1.4	14,948	0.01%
2024/03/01	5.6	178.87	1.4	178.72	178.00	4.1	15,050	0.03%
2024/02/29	8.3	175.01	7	176.64	179.50	1.3	14,991	0.01%
2024/02/27	31	182.45	22.3	180.29	179.00	8.8	14,636	0.06%
2024/02/26	6.4	194.63	23	194.26	196.00	-16.6	13,782	-0.12%
2024/02/23	7.2	190.66	5.2	191.87	188.00	2	13,574	0.01%
2024/02/22	11.1	188.57	6	190.17	189.00	5.1	13,899	0.04%
2024/02/21	11.2	189.62	4	189.63	189.50	7.1	13,926	0.05%
2024/02/20	8.7	190.46	7	190.21	190.50	1.7	13,945	0.01%
2024/02/19	19.2	191.48	43.5	191.12	192.50	-24.3	13,727	-0.18%
2024/02/16	3	181.17	8.3	181.73	182.00	-5.3	13,206	-0.04%
2024/02/15	6	178.58	33	180.05	180.50	-27	13,208	-0.20%
2024/02/05	9.4	176.79	1	176.00	176.50	8.4	13,201	0.06%
2024/02/02	1	180.00	6	178.83	180.00	-5	13,273	-0.04%
2024/02/01	3.6	175.65	6	176.58	177.50	-2.5	13,239	-0.02%
2024/01/31	6	176.42	13.1	176.69	176.00	-7.1	13,263	-0.05%
2024/01/30	5	178.90	2.5	178.20	178.00	2.6	13,303	0.02%
2024/01/29	15	175.17	22.3	177.54	178.00	-7.3	13,226	-0.05%
2024/01/26	6.5	173.69	0	0.00	171.50	6.5	13,187	0.05%
2024/01/25	4	174.00	11.4	175.12	175.50	-7.4	13,195	-0.06%
2024/01/24	6.1	170.01	3	170.50	169.50	3.1	12,861	0.02%
2024/01/23	0	172.50	1.1	171.50	174.50	-1.1	12,765	-0.01%
2024/01/22	6	172.83	7.9	173.97	175.00	-1.9	12,782	-0.01%
2024/01/19	19	164.21	35.6	166.07	169.50	-16.6	12,792	-0.13%
2024/01/18	0.1	157.64	1	157.00	157.00	-0.9	12,858	-0.01%
2024/01/17	2	160.50	1	159.50	158.50	1	12,936	0.01%
2024/01/16	2.1	160.26	0	0.00	162.00	2.1	13,170	0.02%
2024/01/15	0.1	160.00	0	0.00	159.50	0.1	13,188	0.00%
2024/01/12	3	159.50	0.4	159.50	159.00	2.6	13,212	0.02%
2024/01/11	5.7	161.49	0	0.00	160.50	5.7	13,277	0.04%
2024/01/10	0.2	161.50	0	0.00	162.50	0.2	13,469	0.00%
2024/01/09	5	163.40	3.1	164.98	162.50	2	13,506	0.01%
2024/01/08	3	162.33	2	162.00	161.00	1	13,686	0.01%
2024/01/05	3	162.49	0	0.00	160.00	3	13,824	0.02%
2024/01/04	9	166.05	1	165.50	164.50	8	13,724	0.06%
2024/01/03	12.1	169.58	2	169.75	170.00	10.1	13,823	0.07%
2024/01/02	11	173.91	0	0.00	173.00	11	13,782	0.08%
2023/12/29	1	175.00	2	175.75	176.00	-1	13,827	-0.01%
2023/12/27	2	177.75	2	177.75	178.00	0	13,959	0.00%
2023/12/26	1.2	177.37	4	177.75	177.50	-2.9	14,136	-0.02%
2023/12/22	6	176.33	0	0.00	175.00	6	14,389	0.04%
2023/12/21	1.3	178.32	10	178.10	179.00	-8.8	14,380	-0.06%
2023/12/20	2.1	174.49	2.2	174.95	173.00	-0.1	14,324	0.00%
2023/12/19	1.1	175.48	2	174.00	174.50	-0.9	14,450	-0.01%
2023/12/18	5.2	178.20	6.6	178.08	176.00	-1.4	14,520	-0.01%
2023/12/15	2.3	180.93	2.2	181.93	182.00	0.1	14,636	0.00%
2023/12/14	1.2	177.83	24.3	179.52	180.50	-23.1	14,685	-0.16%
2023/12/12	1.1	177.51	0	0.00	176.00	1.1	15,164	0.01%
2023/12/11	2.3	180.13	3.2	179.50	178.00	-0.9	15,193	-0.01%
2023/12/07	1	172.00	0	0.00	168.50	1	15,016	0.01%
2023/12/06	0.2	171.00	8	171.38	170.00	-7.8	15,083	-0.05%
2023/12/05	3	174.33	2.1	172.26	171.50	0.9	15,110	0.01%
2023/12/04	2.1	174.81	4	175.88	177.00	-1.9	14,993	-0.01%
2023/12/01	4	176.13	8	176.94	176.00	-4	14,991	-0.03%
2023/11/30	3	175.50	2	176.00	177.00	1	14,954	0.01%
2023/11/29	12	173.08	40.2	173.99	175.00	-28.2	14,807	-0.19%
2023/11/28	3.2	169.77	4.2	170.02	170.00	-1	14,628	-0.01%
2023/11/27	0	165.50	0	0.00	164.50	0	14,593	0.00%
2023/11/24	1	166.52	0	0.00	167.00	1	14,773	0.01%
2023/11/23	2	169.48	0	0.00	168.00	2	15,109	0.01%
2023/11/22	6	170.00	2	170.75	171.00	4	15,101	0.03%
2023/11/21	6.3	167.92	11.3	167.39	168.50	-5	15,184	-0.03%
2023/11/20	1	162.48	1	163.00	160.00	0	15,423	0.00%
2023/11/17	1	156.54	3.1	157.84	159.00	-2	15,336	-0.01%
2023/11/16	0	0.00	0	155.00	155.00	0	15,363	0.00%
2023/11/15	0	155.17	3	155.00	154.50	-3	15,352	-0.02%
2023/11/14	3.2	153.31	2	153.00	153.00	1.2	15,321	0.01%
2023/11/13	3	155.17	8	156.13	156.00	-5	15,446	-0.03%
2023/11/10	5	150.00	0.6	151.00	151.00	4.4	15,571	0.03%
2023/11/09	0	153.21	0.1	153.78	154.50	-0.1	15,603	0.00%
2023/11/08	4	154.13	1	155.50	154.50	3	15,739	0.02%
2023/11/07	4.2	154.35	2	154.25	153.50	2.2	15,824	0.01%
2023/11/06	0	158.00	0	0.00	158.00	0	16,019	0.00%
2023/11/03	4	153.75	5.2	153.90	155.50	-1.1	16,388	-0.01%
2023/11/02	4	149.63	22.5	149.52	151.00	-18.5	16,370	-0.11%
2023/11/01	17	143.18	1.5	144.33	144.50	15.5	16,377	0.09%
2023/10/31	0	145.00	1.3	143.20	143.00	-1.2	16,639	-0.01%
2023/10/30	5	146.10	2.3	146.00	145.50	2.8	17,143	0.02%
2023/10/27	3.3	147.87	3	147.67	147.00	0.3	17,194	0.00%
2023/10/26	10.1	150.55	3.5	149.21	149.00	6.6	17,353	0.04%
2023/10/25	4	158.13	2.5	159.50	157.00	1.5	17,380	0.01%
2023/10/24	4	155.62	2	154.75	157.00	2	17,972	0.01%
2023/10/23	2	159.01	1	158.50	158.50	1	18,580	0.01%
2023/10/20	1	158.00	1	158.00	161.00	0	19,659	0.00%
2023/10/19	3	159.33	3.1	160.16	160.00	-0.1	20,246	0.00%
2023/10/18	6	161.50	2	161.25	160.00	4	20,714	0.02%
2023/10/17	24	169.23	4	168.63	166.50	20	21,177	0.09%
2023/10/16	5.3	164.34	1.3	165.70	164.50	4.1	22,565	0.02%
2023/10/13	7.5	169.25	2	169.00	169.00	5.5	23,739	0.02%
2023/10/12	2.1	171.79	0	0.00	171.50	2.1	24,128	0.01%
2023/10/11	8	173.75	4	174.00	171.50	4	24,906	0.02%
2023/10/06	4.1	172.12	2	171.50	172.50	2.1	25,550	0.01%
2023/10/05	2.6	173.46	1	173.50	172.50	1.6	25,793	0.01%
2023/10/04	2.4	172.67	1	174.00	174.00	1.4	25,809	0.01%
2023/10/03	0	178.00	1	177.50	175.50	-1	25,840	0.00%
2023/10/02	2	178.25	3	179.50	178.50	-1	26,042	0.00%
2023/09/28	4.1	174.62	0	0.00	173.50	4.1	26,337	0.02%
2023/09/27	3.4	173.64	1	172.50	173.50	2.4	26,484	0.01%
2023/09/26	12.1	178.66	0	0.00	176.00	12.1	26,457	0.05%
2023/09/25	3.3	177.74	2	177.50	178.50	1.3	26,596	0.00%
2023/09/22	9.2	177.83	52	176.57	181.00	-42.8	26,579	-0.16%
2023/09/21	1.3	180.18	53	180.98	180.50	-51.7	26,499	-0.20%
2023/09/20	6.1	185.37	5.2	185.15	183.50	0.9	26,558	0.00%
2023/09/19	109.2	189.92	7	188.57	188.50	102.1	26,571	0.38%	大買/鉅額交易
2023/09/18	11.3	185.69	3.5	185.93	184.50	7.8	26,467	0.03%
2023/09/15	10	189.95	16	189.83	190.50	-6	26,386	-0.02%
2023/09/14	3	185.33	4	186.50	186.00	-1	26,171	0.00%
2023/09/13	3	182.50	2	184.00	181.50	1	26,200	0.00%
2023/09/12	4	183.25	14.1	184.33	185.00	-10.1	26,428	-0.04%
2023/09/11	1	180.01	0	182.50	179.50	1	26,684	0.00%
2023/09/08	2	181.01	0.1	182.50	181.00	2	26,828	0.01%
2023/09/07	3	184.67	2	186.25	184.50	1	27,295	0.00%
2023/09/06	3	185.67	1	186.99	187.00	2	27,500	0.01%
2023/09/05	2	184.50	3.2	185.97	186.50	-1.2	27,786	0.00%
2023/09/04	2.1	183.90	2	183.00	185.00	0.1	28,511	0.00%
2023/09/01	5	183.60	2	183.25	182.00	3	28,870	0.01%
2023/08/31	1	184.00	4.2	185.14	185.50	-3.2	29,026	-0.01%
2023/08/30	2.1	186.70	118	185.06	184.00	-115.9	29,139	-0.40%	大賣/鉅額交易
2023/08/29	12	183.62	13	183.12	184.00	-1	29,237	0.00%
2023/08/28	101	178.50	42	178.04	176.00	59	29,112	0.20%	大買/
2023/08/25	11.9	181.77	56	184.32	179.50	-44.1	29,448	-0.15%
2023/08/24	115.2	189.63	39.4	186.35	189.00	75.8	29,388	0.26%	大買/
2023/08/23	5	176.10	2.3	176.22	177.00	2.8	29,334	0.01%
2023/08/22	8.4	172.54	7	174.29	176.00	1.4	30,062	0.00%
2023/08/21	3.3	176.09	5	173.80	172.50	-1.7	31,063	-0.01%
2023/08/18	1.1	173.32	2	174.75	174.50	-0.9	31,230	0.00%
2023/08/17	7.2	180.13	14	179.43	180.50	-6.8	31,514	-0.02%
2023/08/16	28	177.50	15.2	177.78	178.00	12.8	31,889	0.04%
2023/08/15	4	175.50	3	175.83	175.50	1	31,957	0.00%
2023/08/14	5.3	170.61	3.1	169.94	170.50	2.2	32,426	0.01%
2023/08/11	10.1	178.20	6.1	175.78	174.50	4.1	32,885	0.01%
2023/08/10	8.2	178.87	5.5	179.36	177.00	2.7	33,081	0.01%
2023/08/09	19.1	184.84	21.1	184.22	184.00	-2	33,007	-0.01%
2023/08/08	14.1	179.62	5	179.50	178.50	9.1	32,919	0.03%
2023/08/07	4	178.25	14	181.43	182.00	-10	33,012	-0.03%
2023/08/04	17	177.30	24	176.60	177.50	-7	33,076	-0.02%
2023/08/02	39.1	185.95	20.3	180.58	180.00	18.8	33,196	0.06%
2023/08/01	10.1	185.72	6.2	185.77	186.00	4	33,560	0.01%
2023/07/31	8.2	187.28	12	185.92	184.50	-3.8	33,969	-0.01%
2023/07/28	10.1	189.89	10	190.40	191.00	0.1	33,919	0.00%
2023/07/27	36.4	192.11	21.5	190.78	190.50	14.9	33,959	0.04%
2023/07/26	15	200.63	15.3	200.05	197.50	-0.2	33,805	0.00%
2023/07/25	32	201.66	28.6	201.55	195.50	3.3	33,790	0.01%
2023/07/24	11.3	198.39	19.1	199.64	199.50	-7.8	32,927	-0.02%
2023/07/21	14.6	190.96	10	190.70	190.50	4.6	32,768	0.01%
2023/07/20	35.3	199.29	23	197.54	196.50	12.3	32,526	0.04%
2023/07/19	44.6	203.25	49.3	202.18	203.00	-4.7	32,017	-0.01%
2023/07/18	22.2	189.11	65.5	193.88	200.00	-43.3	30,787	-0.14%
2023/07/17	32.2	185.77	19.2	183.07	182.00	13.1	29,625	0.04%
2023/07/14	30	185.07	35.9	185.67	187.00	-5.8	29,371	-0.02%
2023/07/13	21.5	175.80	48.2	175.87	175.50	-26.7	28,676	-0.09%
2023/07/12	14.1	170.32	0.3	172.00	171.00	13.8	27,913	0.05%
2023/07/11	3	170.00	0	0.00	169.00	3	27,712	0.01%
2023/07/10	5	169.10	0	0.00	167.00	5	27,827	0.02%
2023/07/07	6	169.09	3	168.33	170.00	3	27,843	0.01%
2023/07/06	32.4	170.78	5	170.50	169.00	27.4	27,676	0.10%
2023/07/05	11	181.59	2	177.50	178.00	9	27,240	0.03%
2023/07/04	4	178.50	5	179.70	180.00	-1	27,075	0.00%
2023/07/03	7.1	177.54	16	179.12	179.50	-8.9	27,204	-0.03%
2023/06/30	1	172.00	1	174.50	176.00	0	27,500	0.00%
2023/06/29	8.1	173.87	2	173.50	174.00	6.1	28,041	0.02%
2023/06/28	15.1	177.78	0.2	173.00	173.00	14.9	28,063	0.05%
2023/06/27	3.2	178.19	18	176.78	177.00	-14.8	28,482	-0.05%
2023/06/26	9.2	180.57	3	180.83	180.00	6.2	28,569	0.02%
2023/06/21	4.7	187.33	10.3	187.02	187.00	-5.6	29,175	-0.02%
2023/06/20	14	186.86	8.4	186.75	188.50	5.6	29,637	0.02%
2023/06/19	4.4	186.67	5	186.50	185.50	-0.6	29,823	0.00%
2023/06/16	5.5	186.95	8.1	187.06	189.50	-2.6	30,056	-0.01%
2023/06/15	15.2	183.07	22.1	184.34	186.50	-6.9	29,855	-0.02%
2023/06/14	0	180.50	4	180.37	180.50	-4	29,629	-0.01%
2023/06/13	27	179.52	15.7	177.78	180.00	11.3	29,512	0.04%
2023/06/12	5	172.10	4	172.00	172.50	1	29,054	0.00%
2023/06/09	13.2	168.17	18.8	170.89	171.50	-5.6	28,957	-0.02%
2023/06/08	18.3	168.48	13	167.38	167.00	5.3	28,788	0.02%
2023/06/07	9.3	175.31	9	175.00	176.00	0.2	28,229	0.00%
2023/06/06	3.1	177.03	3.8	176.96	177.00	-0.7	28,025	0.00%
2023/06/05	8	181.00	1	182.50	181.00	7	28,021	0.03%
2023/06/02	20.3	181.89	27.4	181.77	182.00	-7.1	27,967	-0.03%
2023/06/01	13.2	180.68	16.1	180.75	181.00	-3	27,935	-0.01%
2023/05/31	34.1	179.55	15	180.97	180.50	19.1	28,316	0.07%
2023/05/30	20.2	179.62	17.2	179.34	180.00	2.9	28,128	0.01%
2023/05/29	16.5	183.66	5.1	182.21	182.50	11.4	28,229	0.04%
2023/05/26	25.3	189.40	23.3	185.76	185.50	2	28,279	0.01%
2023/05/25	22.1	178.60	111.4	179.35	180.50	-89.3	27,771	-0.32%	大賣/
2023/05/24	13	166.84	11	167.45	167.50	2	26,934	0.01%
2023/05/23	13	165.46	18.3	166.22	167.00	-5.3	26,869	-0.02%
2023/05/22	19.2	162.50	5	161.90	161.00	14.2	26,560	0.05%
2023/05/19	12.3	169.69	23	168.22	170.00	-10.7	26,206	-0.04%
2023/05/18	10.4	167.57	18.1	167.81	167.50	-7.7	26,351	-0.03%
2023/05/17	13	164.96	22.2	163.88	165.00	-9.2	26,099	-0.04%
2023/05/16	4	160.63	11.6	160.88	161.00	-7.6	25,638	-0.03%
2023/05/15	5.7	158.09	0	158.50	156.00	5.7	25,354	0.02%
2023/05/12	12.1	156.89	24	158.63	160.00	-11.9	25,345	-0.05%
2023/05/11	2	158.24	7	157.07	156.00	-5	25,166	-0.02%
2023/05/10	1.1	157.96	4	157.88	158.00	-2.9	25,089	-0.01%
2023/05/09	16.6	159.33	21.1	159.71	160.50	-4.5	25,096	-0.02%
2023/05/08	19	160.37	39.2	160.09	161.00	-20.2	25,088	-0.08%
2023/05/05	13.6	150.79	40.3	151.11	152.50	-26.7	24,541	-0.11%
2023/05/04	7	146.36	22	147.41	148.50	-15	24,440	-0.06%
2023/05/03	5.9	145.75	9	146.49	147.00	-3.1	24,546	-0.01%
2023/05/02	9.1	146.03	15.1	145.87	143.50	-6	24,416	-0.02%
2023/04/28	9	142.94	165.2	141.98	145.00	-156.2	24,457	-0.64%	大賣/鉅額交易
2023/04/27	21	136.31	13	136.23	136.50	8	23,763	0.03%
2023/04/26	158	137.69	34	138.28	139.00	124	23,835	0.52%	大買/鉅額交易
2023/04/25	6	138.01	15	138.33	135.00	-9	23,701	-0.04%
2023/04/24	1	138.50	16	139.03	139.50	-15	23,545	-0.06%
2023/04/21	6	136.58	86	137.79	136.50	-80	23,472	-0.34%
2023/04/20	13	135.27	7	135.29	135.50	6	23,368	0.03%
2023/04/19	29.4	133.46	10	133.80	132.50	19.4	23,543	0.08%
2023/04/18	9.1	136.73	0	0.00	136.50	9.1	23,617	0.04%
2023/04/17	73.2	139.03	33	138.55	139.00	40.2	23,761	0.17%
2023/04/14	51	140.57	11	139.05	139.00	40	23,949	0.17%
2023/04/13	29.1	141.19	24	140.52	139.50	5.1	23,954	0.02%
2023/04/12	3	142.17	1.7	142.15	142.00	1.3	23,932	0.01%
2023/04/11	14	145.32	2	144.50	143.00	12	23,978	0.05%
2023/04/10	1	144.50	1	144.50	144.50	0	24,062	0.00%
2023/04/07	4	144.63	2	145.25	144.50	2	24,146	0.01%
2023/04/06	22.1	142.86	15	144.13	144.00	7.1	24,192	0.03%
2023/03/31	10.1	148.65	14	148.79	147.50	-3.9	24,432	-0.02%
2023/03/30	18	146.83	99.6	147.57	147.50	-81.6	24,442	-0.33%
2023/03/29	50	140.51	7.1	140.57	140.50	43	24,829	0.17%
2023/03/28	36.6	140.29	12	139.96	138.50	24.6	25,628	0.10%
2023/03/27	16.2	146.79	9	145.89	145.50	7.2	25,225	0.03%
2023/03/24	17.1	148.59	42	148.59	148.00	-24.9	25,244	-0.10%
2023/03/23	8	144.81	55.2	143.52	146.00	-47.2	24,511	-0.19%
2023/03/22	23	141.22	34.3	141.93	140.00	-11.3	24,185	-0.05%
2023/03/21	27	137.76	40.8	138.66	138.50	-13.8	24,170	-0.06%
2023/03/20	4	135.13	7.2	135.35	135.50	-3.2	23,881	-0.01%
2023/03/17	0	132.50	2	132.50	134.00	-2	24,105	-0.01%
2023/03/16	3	130.17	8.3	130.35	129.50	-5.2	24,434	-0.02%
2023/03/15	4.1	131.28	2	132.25	131.00	2.1	25,342	0.01%
2023/03/14	17.3	131.12	7	130.71	130.50	10.3	25,725	0.04%
2023/03/13	5.3	131.94	16.2	132.90	133.50	-10.9	26,381	-0.04%
2023/03/10	10.2	132.09	15	132.50	131.50	-4.8	26,488	-0.02%
2023/03/09	7	136.71	18.1	136.50	136.00	-11.1	27,683	-0.04%
2023/03/08	11	137.00	10	137.25	137.00	1	27,666	0.00%
2023/03/07	23.4	135.96	6	136.50	136.50	17.4	27,869	0.06%
2023/03/06	3	138.33	7.4	138.60	138.50	-4.4	27,852	-0.02%
2023/03/03	22.1	136.64	46.2	136.51	136.50	-24.1	28,013	-0.09%
2023/03/02	23.2	131.51	28.1	133.70	134.00	-4.9	27,673	-0.02%
2023/03/01	7.7	126.64	30	130.35	131.50	-22.3	27,695	-0.08%
2023/02/24	69.6	129.27	22	128.91	128.00	47.6	27,536	0.17%
2023/02/23	12.4	134.01	9	134.56	134.00	3.4	27,064	0.01%
2023/02/22	14	133.93	6	133.50	133.50	8	27,349	0.03%
2023/02/21	5	136.50	8.3	137.04	137.50	-3.3	27,513	-0.01%
2023/02/20	5	136.90	4	136.63	136.50	1	27,910	0.00%
2023/02/17	25.3	136.80	20	136.28	136.00	5.3	28,466	0.02%
2023/02/16	29	138.16	39.7	138.38	138.50	-10.7	29,275	-0.04%
2023/02/15	10.1	135.02	11.4	135.09	137.50	-1.3	30,468	0.00%
2023/02/14	7.3	132.09	18	131.08	131.50	-10.7	30,890	-0.03%
2023/02/13	0	128.50	0	0.00	128.50	0	32,245	0.00%
2023/02/10	13.5	131.01	1	131.00	129.00	12.5	33,137	0.04%
2023/02/09	12.2	131.64	9	132.22	132.50	3.2	33,431	0.01%
2023/02/08	13.2	130.97	25	131.26	131.50	-11.9	33,774	-0.04%
2023/02/07	7.5	130.03	7	130.07	130.00	0.5	33,943	0.00%
2023/02/06	41.1	130.65	20.2	129.29	129.00	20.9	34,204	0.06%
2023/02/03	36	139.92	27	137.69	137.00	9	34,062	0.03%
2023/02/02	15	142.73	20.9	143.22	143.50	-5.9	34,277	-0.02%
2023/02/01	12.3	140.88	15.1	141.17	141.50	-2.8	34,457	-0.01%
2023/01/31	2	137.25	6	136.17	136.50	-4	34,564	-0.01%
2023/01/30	4	131.38	24.5	134.00	136.00	-20.5	35,279	-0.06%
2023/01/17	4.4	127.26	1	127.00	127.00	3.4	35,331	0.01%
2023/01/16	18	128.69	12.6	129.52	128.00	5.4	36,209	0.01%
2023/01/13	16	128.81	16.6	126.29	126.00	-0.6	36,404	0.00%
2023/01/12	21.1	126.31	12	126.67	125.00	9.1	36,934	0.02%
2023/01/11	8	127.68	6	127.58	128.00	2	37,413	0.01%
2023/01/10	20.3	126.29	16.3	126.01	126.50	4	37,953	0.01%
2023/01/09	15.5	126.01	28.3	126.65	127.50	-12.8	38,592	-0.03%
2023/01/06	29.5	120.90	18	122.81	123.00	11.5	38,463	0.03%
2023/01/05	17	119.00	3	120.00	119.00	14	38,437	0.04%
2023/01/04	24.1	120.62	18	118.75	120.00	6.1	38,524	0.02%
2023/01/03	13	120.73	13	121.50	122.00	0	38,642	0.00%
2022/12/30	7.1	121.92	8	120.69	120.00	-0.9	38,893	0.00%
2022/12/29	22	120.50	14	121.25	121.50	8	38,945	0.02%
2022/12/28	31	121.07	85	120.87	120.00	-54	39,277	-0.14%
2022/12/27	4.4	123.32	3	122.50	122.50	1.4	39,633	0.00%
2022/12/26	18.4	123.16	17	122.97	123.00	1.4	39,842	0.00%
2022/12/23	40	123.01	28.2	123.75	125.00	11.8	40,196	0.03%
2022/12/22	97.5	122.03	27.1	120.83	122.00	70.4	40,091	0.18%
2022/12/21	33.3	123.15	15	122.17	120.50	18.3	40,102	0.05%
2022/12/20	35.6	129.39	9.1	129.05	126.50	26.5	39,454	0.07%
2022/12/19	19	141.89	12	140.67	140.50	7	38,921	0.02%
2022/12/16	31	142.84	5.4	142.33	142.00	25.6	38,881	0.07%
2022/12/15	13	148.04	15	148.83	149.00	-2	38,834	-0.01%
2022/12/14	18.1	147.06	14	147.04	147.50	4.1	38,939	0.01%
2022/12/13	6.2	147.27	3	147.17	146.00	3.2	39,001	0.01%
2022/12/12	19.1	149.50	10	150.00	150.00	9.1	38,827	0.02%
2022/12/09	17.5	149.69	157.3	148.91	149.50	-139.8	39,005	-0.36%	大賣/鉅額交易
2022/12/08	146	148.12	7.5	148.84	149.50	138.6	38,854	0.36%	大買/鉅額交易
2022/12/07	40.5	153.35	141	156.22	150.00	-100.5	38,833	-0.26%	大賣/
2022/12/06	15	164.63	9.2	166.09	163.00	5.8	38,234	0.02%
2022/12/05	19	165.39	14.5	165.76	166.00	4.5	38,054	0.01%
2022/12/02	11.2	159.88	15.2	160.77	160.50	-4	37,559	-0.01%
2022/12/01	152	161.09	66	161.92	159.50	86	37,807	0.23%	大買/
2022/11/30	2	151.50	7.2	154.64	155.50	-5.2	36,551	-0.01%
2022/11/29	15.3	152.40	7	151.21	151.00	8.3	36,655	0.02%
2022/11/28	18.2	155.11	14	156.18	155.50	4.2	36,801	0.01%
2022/11/25	138	157.92	140	159.72	156.50	-2	37,569	-0.01%	大買/大賣/
2022/11/24	26.3	156.63	19	154.24	157.50	7.3	37,308	0.02%
2022/11/23	22.4	154.53	17	155.35	153.50	5.4	37,153	0.01%
2022/11/22	7.2	156.77	5.4	155.89	156.00	1.8	37,179	0.00%
2022/11/21	13.2	155.36	38	156.82	157.00	-24.8	37,057	-0.07%
2022/11/18	21.2	156.59	10.5	154.76	154.00	10.7	36,990	0.03%
2022/11/17	41.7	159.43	2	158.50	158.50	39.7	36,745	0.11%
2022/11/16	22.2	160.61	20	160.48	161.50	2.2	36,811	0.01%
2022/11/15	43	158.48	41	158.78	161.00	2	36,767	0.01%
2022/11/14	52.2	159.30	78.6	160.06	158.50	-26.4	36,487	-0.07%
2022/11/11	13	158.69	33	159.89	158.00	-20	35,903	-0.06%
2022/11/10	42	144.38	63.3	145.89	147.00	-21.3	34,562	-0.06%
2022/11/09	35	141.93	79.7	141.30	145.00	-44.7	34,019	-0.13%
2022/11/08	26.2	133.69	28.2	133.67	133.00	-2	33,249	-0.01%
2022/11/07	29.1	128.27	22	128.05	128.00	7.1	32,763	0.02%
2022/11/04	11.1	125.77	10	127.30	129.00	1.1	32,663	0.00%
2022/11/03	14	126.75	19.1	127.10	127.50	-5.1	32,429	-0.02%
2022/11/02	22	127.05	26.3	127.56	127.50	-4.3	32,426	-0.01%
2022/11/01	27.1	124.65	34.1	124.80	125.00	-7	32,127	-0.02%
2022/10/31	18.1	124.44	17.1	124.74	124.50	1	32,406	0.00%
2022/10/28	19.2	121.37	26.1	122.44	122.50	-6.9	32,386	-0.02%
2022/10/27	26	120.31	55	120.94	120.50	-29	32,343	-0.09%
2022/10/26	62.2	120.72	44	118.68	118.50	18.2	32,566	0.06%
2022/10/25	26	122.02	25.1	121.98	121.50	0.9	32,418	0.00%
2022/10/24	20.1	124.50	28.8	123.92	122.00	-8.7	32,909	-0.03%
2022/10/21	23	117.67	22.2	118.37	116.50	0.8	33,140	0.00%
2022/10/20	45.8	115.97	25	115.10	116.50	20.8	33,587	0.06%
2022/10/19	27	123.46	21	123.48	122.50	6	33,184	0.02%
2022/10/18	19	120.34	24	121.04	121.00	-5	32,816	-0.02%
2022/10/17	14.1	115.93	13	116.04	119.50	1.1	32,568	0.00%
2022/10/14	1	117.50	16.2	117.78	118.00	-15.2	32,329	-0.05%
2022/10/13	24	110.96	19	108.34	107.50	5	32,698	0.02%
2022/10/12	19	113.13	33	113.02	113.00	-14	32,790	-0.04%
2022/10/11	17.1	113.63	9.2	112.50	112.00	7.9	32,949	0.02%
2022/10/07	10.1	120.90	1	120.50	120.00	9.1	33,045	0.03%
2022/10/06	9	122.61	12.1	123.12	123.50	-3.1	33,041	-0.01%
2022/10/05	20	122.88	8	121.94	121.50	12	33,122	0.04%
2022/10/04	7	121.14	7.1	121.79	122.50	-0.1	32,909	0.00%
2022/10/03	16	116.25	29	117.88	117.50	-13	32,733	-0.04%
2022/09/30	28	112.93	34.1	113.07	117.50	-6.1	33,043	-0.02%
2022/09/29	13.1	113.48	4	113.13	113.00	9.1	33,152	0.03%
2022/09/28	14	117.86	9	116.06	115.00	5	33,183	0.02%
2022/09/27	7.1	120.44	8	121.69	123.50	-1	33,283	0.00%
2022/09/26	20.1	120.92	28	119.18	118.00	-7.9	33,442	-0.02%
2022/09/23	22	124.20	40	123.38	123.00	-18	33,728	-0.05%
2022/09/22	11	124.32	7	124.29	124.00	4	33,827	0.01%
2022/09/21	10	128.10	6	127.42	127.50	4	33,785	0.01%
2022/09/20	24.2	129.79	17.1	129.09	129.00	7.1	34,024	0.02%
2022/09/19	12	131.42	13	132.15	131.50	-1	34,086	0.00%
2022/09/16	22	131.70	12.3	130.52	130.00	9.7	34,195	0.03%
2022/09/15	25.1	135.00	16	134.03	133.00	9.1	34,302	0.03%
2022/09/14	32.1	134.33	18	135.17	135.50	14.1	34,700	0.04%
2022/09/13	22	141.32	6	139.83	139.00	16	34,961	0.05%
2022/09/12	8.2	143.30	8	142.75	142.50	0.2	35,100	0.00%
2022/09/08	26.1	140.02	22.2	139.64	139.50	3.9	36,276	0.01%
2022/09/07	25.1	136.94	26	136.90	139.00	-0.9	37,968	0.00%
2022/09/06	22	140.36	17	139.06	139.00	5	38,164	0.01%
2022/09/05	19	140.21	16	139.00	138.00	3	38,203	0.01%
2022/09/02	12	138.35	10.4	139.52	138.50	1.6	38,114	0.00%
2022/09/01	58.1	141.60	17.5	140.54	138.00	40.7	37,632	0.11%
2022/08/31	12.2	151.89	0.5	151.00	151.50	11.7	36,962	0.03%
2022/08/30	4	152.13	1	152.01	153.00	3	37,023	0.01%
2022/08/29	13	151.31	11	151.18	151.50	2	37,115	0.01%
2022/08/26	2	157.50	16	156.84	156.50	-14	36,956	-0.04%
2022/08/25	16.1	156.31	15	154.80	154.50	1.1	37,138	0.00%
2022/08/24	20.2	154.55	17	154.32	154.50	3.2	37,485	0.01%
2022/08/23	35.3	157.85	5	156.90	154.50	30.3	37,409	0.08%
2022/08/22	21	164.90	27	165.56	163.50	-6	37,361	-0.02%
2022/08/19	17	160.62	26	163.40	163.50	-9	37,206	-0.02%
2022/08/18	26	156.48	39	158.73	160.00	-13	37,362	-0.03%
2022/08/17	20	162.20	2.2	160.86	159.00	17.8	37,299	0.05%
2022/08/16	1.1	162.09	10.2	162.06	162.50	-9.1	37,334	-0.02%
2022/08/15	35	163.29	23	164.76	163.50	12	37,170	0.03%
2022/08/12	2.1	155.83	15.5	155.85	158.00	-13.4	36,528	-0.04%
2022/08/11	7	153.71	133.1	153.78	152.50	-126.1	36,305	-0.35%	大賣/鉅額交易
2022/08/10	13.3	153.20	10	155.00	150.00	3.3	36,250	0.01%
2022/08/09	9.1	153.95	10	153.25	154.00	-0.9	36,220	0.00%
2022/08/08	8	148.13	8	150.63	153.00	0	36,151	0.00%
2022/08/05	55.2	149.98	31	151.21	150.50	24.2	36,140	0.07%
2022/08/04	8.1	146.75	5	145.90	146.00	3.1	35,785	0.01%
2022/08/03	34	148.28	14	147.43	147.50	20	35,343	0.06%
2022/08/02	32.1	149.50	11	147.82	148.00	21.1	35,063	0.06%
2022/08/01	64.7	154.74	17.2	155.70	155.00	47.6	34,607	0.14%
2022/07/29	119.3	158.98	42.1	159.57	158.50	77.2	34,030	0.23%	大買/
2022/07/28	25.8	166.66	110.3	172.02	162.00	-84.5	33,366	-0.25%	大賣/
2022/07/27	121.1	173.84	17	174.56	179.50	104	32,397	0.32%	大買/鉅額交易
2022/07/26	26.3	169.97	28	168.82	170.00	-1.8	31,648	-0.01%
2022/07/25	5	175.80	5	175.40	176.00	0	31,695	0.00%
2022/07/22	13.1	178.76	28	178.61	177.00	-14.9	32,085	-0.05%
2022/07/21	16	175.41	16	176.56	177.50	0	32,633	0.00%
2022/07/20	10	168.45	43.1	170.06	170.50	-33.1	32,356	-0.10%
2022/07/19	14	164.79	9.1	164.96	164.00	4.9	31,985	0.02%
2022/07/18	9	162.78	49	160.99	163.50	-40	31,886	-0.13%
2022/07/15	17.1	153.32	19	154.45	156.50	-1.9	31,603	-0.01%
2022/07/14	13.1	149.41	11	154.64	153.50	2.1	31,402	0.01%
2022/07/13	22	155.39	12	155.58	149.50	10	31,220	0.03%
2022/07/12	21	151.26	17.5	150.91	148.50	3.5	31,142	0.01%
2022/07/11	13	156.50	2	155.75	153.00	11	31,094	0.04%
2022/07/08	18.1	159.22	13	159.38	157.50	5.1	30,828	0.02%
2022/07/07	26	154.29	33.1	155.66	156.50	-7.1	30,399	-0.02%
2022/07/06	18	152.78	12	153.71	147.50	6	30,012	0.02%
2022/07/05	27	153.44	39	153.33	153.50	-12	29,996	-0.04%
2022/07/04	35	151.09	37.1	149.68	149.00	-2.1	29,582	-0.01%
2022/07/01	50	150.82	46	148.25	146.00	4	29,430	0.01%
2022/06/30	24.1	159.00	18	158.83	158.50	6.1	29,122	0.02%
2022/06/29	33.1	160.59	39	162.73	162.50	-6	29,127	-0.02%
2022/06/28	29	161.07	21	160.81	161.00	8	29,070	0.03%
2022/06/27	42	167.40	49	168.22	167.50	-7	29,029	-0.02%
2022/06/24	30.1	160.87	16.1	160.67	160.50	14.1	28,920	0.05%
2022/06/23	15	159.17	15	159.27	159.00	0	28,778	0.00%
2022/06/22	36	163.51	26.1	159.08	158.00	9.9	28,839	0.03%
2022/06/21	44	164.91	56	166.34	169.50	-12	28,464	-0.04%
2022/06/20	34.1	162.55	23	159.98	157.50	11.1	28,086	0.04%
2022/06/17	31	162.68	25	163.02	166.00	6	27,775	0.02%
2022/06/16	51.7	174.56	41.3	173.15	165.50	10.4	26,598	0.04%
2022/06/15	29.6	190.66	26	189.83	183.00	3.6	24,896	0.01%
2022/06/14	2.2	198.23	3.2	200.19	201.50	-1	24,619	0.00%
2022/06/13	11.1	200.15	7	200.86	200.00	4.1	24,809	0.02%
2022/06/10	9	204.72	103	204.29	206.50	-94	25,100	-0.37%	大賣/
2022/06/09	109.1	208.41	6.1	206.84	206.50	103	25,540	0.40%	大買/鉅額交易
2022/06/08	2	202.50	2	204.25	204.50	0	25,585	0.00%
2022/06/07	7.2	201.21	0.1	201.23	200.00	7.1	25,898	0.03%
2022/06/06	2.1	204.74	3	206.17	203.50	-0.9	26,165	0.00%
2022/06/02	9	203.67	1.2	203.54	203.50	7.9	26,590	0.03%
2022/06/01	29.5	207.33	10	206.70	205.50	19.5	26,890	0.07%
2022/05/31	8	214.69	5	215.39	215.50	3	26,755	0.01%
2022/05/30	12	213.63	14.2	212.08	213.00	-2.2	26,804	-0.01%
2022/05/27	12.2	203.99	8	203.81	201.50	4.2	26,707	0.02%
2022/05/26	12.1	206.97	1	209.03	201.50	11.1	27,153	0.04%
2022/05/25	12	205.46	25.2	206.43	213.00	-13.2	27,629	-0.05%
2022/05/24	6.2	209.60	2	206.75	204.00	4.2	28,654	0.01%
2022/05/23	3.3	217.92	0	0.00	216.00	3.3	28,816	0.01%
2022/05/20	0	219.50	91	219.95	217.00	-91	29,177	-0.31%
2022/05/19	95.1	217.50	4	216.63	219.00	91.1	29,942	0.30%
2022/05/18	4	224.00	5	223.40	222.50	-1	30,060	0.00%
2022/05/17	5	217.60	54.1	216.98	219.50	-49.1	30,272	-0.16%
2022/05/16	60.2	220.36	11.1	218.03	214.50	49.1	30,309	0.16%
2022/05/13	5	213.30	9	214.00	215.00	-4	30,139	-0.01%
2022/05/12	29.1	211.41	27	211.43	208.50	2.1	30,285	0.01%
2022/05/11	3	212.51	1	215.00	212.00	2	30,484	0.01%
2022/05/10	12.1	206.55	13.2	211.36	216.50	-1.2	30,940	0.00%
2022/05/09	5	212.79	8.5	211.53	211.00	-3.5	30,922	-0.01%
2022/05/06	9.7	209.17	6.1	208.90	208.00	3.6	30,785	0.01%
2022/05/05	17.1	224.67	6	224.17	218.00	11.1	30,673	0.04%
2022/05/04	9	215.78	11	220.36	217.50	-2	30,545	-0.01%
2022/05/03	1	214.50	1	213.00	213.50	0	30,705	0.00%
2022/04/29	5	214.18	7	213.79	213.00	-2	31,125	-0.01%
2022/04/28	15.4	209.13	11.1	209.70	205.50	4.3	30,759	0.01%
2022/04/27	6.1	208.69	18.1	210.55	216.50	-12.1	30,313	-0.04%
2022/04/26	12.2	201.03	1.2	199.33	199.50	11.1	29,572	0.04%
2022/04/25	8.5	200.67	6	203.25	202.00	2.5	29,559	0.01%
2022/04/22	9.2	210.36	2	211.00	210.00	7.2	29,503	0.02%
2022/04/21	21	219.71	21	218.71	220.00	0	29,467	0.00%
2022/04/20	1.5	218.63	12	219.38	220.00	-10.5	29,621	-0.04%
2022/04/19	8	211.19	5	210.80	210.50	3	29,648	0.01%
2022/04/18	10	205.75	11	204.18	206.50	-1	29,942	0.00%
2022/04/15	26.7	208.82	5	208.80	205.00	21.7	30,175	0.07%
2022/04/14	13.2	217.93	10	219.00	217.50	3.2	30,373	0.01%
2022/04/13	13.3	215.61	7	216.00	216.50	6.3	30,535	0.02%
2022/04/12	5.2	216.37	1.2	216.42	215.00	4	30,631	0.01%
2022/04/11	7	217.93	13	215.96	213.50	-6	30,835	-0.02%
2022/04/08	28	230.36	20	229.05	231.00	8	30,643	0.03%
2022/04/07	8.2	232.26	16	229.91	227.00	-7.8	30,609	-0.03%
2022/04/06	7.2	232.00	2	232.00	230.50	5.2	30,340	0.02%
2022/04/01	17	243.06	10.2	243.66	243.50	6.9	30,397	0.02%
2022/03/31	10	245.65	6	246.92	249.00	4	30,462	0.01%
2022/03/30	16	249.06	64	249.66	248.50	-48	31,026	-0.15%
2022/03/29	5.2	244.10	17.5	245.82	244.00	-12.3	30,997	-0.04%
2022/03/28	16	240.06	6	241.58	241.00	10	30,908	0.03%
2022/03/25	12.1	241.83	18.1	243.93	246.00	-6	30,920	-0.02%
2022/03/24	11	237.59	9	238.00	238.50	2	31,276	0.01%
2022/03/23	24	237.83	18.1	238.80	239.00	5.9	31,287	0.02%
2022/03/22	4	226.63	6	229.41	232.00	-2	31,155	-0.01%
2022/03/21	3	226.48	6	226.00	226.00	-3	31,103	-0.01%
2022/03/18	9.5	219.47	7	219.07	219.50	2.5	31,121	0.01%
2022/03/17	10.5	222.62	14	223.18	225.50	-3.5	31,208	-0.01%
2022/03/16	21.4	214.09	16.5	215.92	212.50	4.9	31,179	0.02%
2022/03/15	14	217.82	9.3	218.49	217.50	4.7	31,113	0.02%
2022/03/14	33.1	230.13	14	225.14	225.00	19.1	31,009	0.06%
2022/03/11	11	236.50	6	236.25	235.50	5	30,728	0.02%
2022/03/10	18.2	239.38	13.1	239.31	241.00	5.2	30,780	0.02%
2022/03/09	8.2	221.57	10	224.80	227.00	-1.9	30,999	-0.01%
2022/03/08	18.2	218.78	25	220.94	216.00	-6.8	30,961	-0.02%
2022/03/07	18.5	227.69	13	226.50	222.00	5.5	31,407	0.02%
2022/03/04	11	248.64	10.1	248.34	245.00	1	31,477	0.00%
2022/03/03	24.2	248.60	18	248.58	246.00	6.2	31,984	0.02%
2022/03/02	14	245.57	16	246.78	250.00	-2	32,633	-0.01%
2022/03/01	20.5	253.03	12.1	249.64	246.50	8.4	32,721	0.03%
2022/02/25	40.5	256.55	39	257.54	254.00	1.5	32,163	0.00%
2022/02/24	24.2	244.27	40	245.14	243.00	-15.8	31,324	-0.05%
2022/02/23	25	237.20	23	238.91	240.50	2	30,098	0.01%
2022/02/21	26	240.73	15	238.23	237.50	11	29,981	0.04%
2022/02/18	30.1	241.31	38.3	241.97	242.00	-8.2	29,739	-0.03%
2022/02/17	23	235.07	30.1	235.02	234.50	-7.1	29,288	-0.02%
2022/02/16	10	232.65	31	233.73	233.50	-21	29,726	-0.07%
2022/02/15	23	226.70	12	224.08	222.50	11	29,955	0.04%
2022/02/14	8.2	217.43	2	217.50	217.50	6.2	30,312	0.02%
2022/02/11	15	221.00	38.3	221.89	222.00	-23.3	30,787	-0.08%
2022/02/10	22.5	220.49	25.2	219.20	217.50	-2.7	31,135	-0.01%
2022/02/09	46	213.53	28.1	214.78	221.50	17.9	31,084	0.06%
2022/02/08	7	205.86	6	207.50	205.50	1	31,235	0.00%
2022/02/07	10	200.80	9.1	202.56	203.00	1	31,609	0.00%
2022/01/26	13	200.73	29	200.19	200.00	-16	32,474	-0.05%
2022/01/25	8	201.50	9	201.06	200.50	-1	33,702	0.00%
2022/01/24	12.7	200.78	12.1	202.85	207.00	0.7	34,432	0.00%
2022/01/21	41.6	211.90	6.5	206.07	201.00	35.2	35,464	0.10%
2022/01/20	5	216.20	11	219.27	222.00	-6	36,943	-0.02%
2022/01/19	14.1	215.96	10	215.80	215.50	4.1	37,518	0.01%
2022/01/18	4	223.88	8	225.25	222.00	-4	38,503	-0.01%
2022/01/17	15	223.03	11	221.95	221.50	4	39,119	0.01%
2022/01/14	8.5	214.95	14.1	216.77	220.00	-5.6	39,465	-0.01%
2022/01/13	2	218.50	6	217.17	218.00	-4	39,962	-0.01%
2022/01/12	8.3	215.02	5	215.90	216.00	3.3	41,611	0.01%
2022/01/11	14	210.21	15	208.77	208.50	-1	42,418	0.00%
2022/01/10	7	210.65	4	209.00	209.50	3	42,602	0.01%
2022/01/07	6	216.42	2.8	216.88	217.50	3.2	42,644	0.01%
2022/01/06	16.1	223.26	7.1	222.55	221.00	9	42,499	0.02%
2022/01/05	7	233.07	6.1	233.80	230.00	0.9	42,443	0.00%
2022/01/04	12	234.71	8.7	235.56	237.00	3.4	42,333	0.01%
2022/01/03	4	236.38	11	238.68	231.00	-7	42,224	-0.02%
2021/12/30	1	231.00	3	231.50	231.00	-2	42,145	0.00%
2021/12/29	6.1	235.98	3	234.67	233.00	3.1	42,103	0.01%
2021/12/28	9	238.78	3	238.17	239.00	6	42,363	0.01%
2021/12/27	9.7	241.30	8	241.63	236.00	1.7	42,571	0.00%
2021/12/24	6	238.42	4.1	238.51	239.00	1.9	42,333	0.00%
2021/12/23	19	234.58	22	236.43	240.00	-3	42,380	-0.01%
2021/12/22	9	225.00	20	226.43	227.50	-11	41,890	-0.03%
2021/12/21	5.1	217.71	7	219.86	222.50	-2	41,888	0.00%
2021/12/20	10.1	218.58	4	219.88	218.00	6.1	42,008	0.01%
2021/12/17	14.1	223.22	12	221.63	222.00	2.1	41,913	0.01%
2021/12/16	24	224.19	9	224.11	225.00	15	41,271	0.04%
2021/12/15	4.1	219.57	5	221.40	221.50	-0.9	41,202	0.00%
2021/12/14	8	217.38	6	217.00	216.00	2	41,149	0.00%
2021/12/13	20	221.33	6	222.00	220.50	14	41,250	0.03%
2021/12/10	14	221.79	17	221.65	224.50	-3	41,011	-0.01%
2021/12/09	15	223.37	9	219.44	218.00	6	40,704	0.01%
2021/12/08	8	221.75	14	223.29	221.00	-6	40,307	-0.01%
2021/12/07	12.1	220.86	13	219.73	216.50	-1	40,093	0.00%
2021/12/06	28.2	217.45	25	218.24	219.00	3.2	39,898	0.01%
2021/12/03	17.1	215.73	21	215.86	217.50	-3.9	40,230	-0.01%
2021/12/02	26.1	219.94	27	217.15	213.00	-1	40,435	0.00%
2021/12/01	25	223.34	22	223.25	223.50	3	40,183	0.01%
2021/11/30	25.1	223.85	30.1	224.99	228.00	-5	40,365	-0.01%
2021/11/29	32	207.39	21	208.22	213.00	11	39,603	0.03%
2021/11/26	27	208.67	26	207.04	207.50	1	39,141	0.00%
2021/11/25	34	208.78	53.2	207.05	210.50	-19.2	38,392	-0.05%
2021/11/24	24.1	199.56	28.2	198.91	198.50	-4.1	37,769	-0.01%
2021/11/23	7	197.28	4	195.00	197.00	3	37,719	0.01%
2021/11/22	4	192.37	17	195.26	196.00	-13	37,712	-0.03%
2021/11/19	18	195.05	9.1	195.05	195.50	8.9	37,944	0.02%
2021/11/18	24	191.15	23	193.67	192.50	1	37,931	0.00%
2021/11/17	6	195.17	16	196.06	198.00	-10	37,752	-0.03%
2021/11/16	18	195.69	32	193.92	195.00	-14	37,770	-0.04%
2021/11/15	48.1	199.76	21	199.45	196.00	27.1	37,550	0.07%
2021/11/12	34	200.09	62	201.89	202.00	-28	37,218	-0.08%
2021/11/11	43	197.22	28	196.79	195.00	15	36,710	0.04%
2021/11/10	18	195.72	30	197.65	199.50	-12	36,293	-0.03%
2021/11/09	31	195.52	38.3	194.76	192.50	-7.3	36,056	-0.02%
2021/11/08	17	190.06	7.1	189.08	190.00	10	35,453	0.03%
2021/11/05	50	188.90	64	189.27	195.00	-14	35,339	-0.04%
2021/11/04	28.6	191.61	28	192.57	190.00	0.6	34,840	0.00%
2021/11/03	51	186.34	44.3	186.10	187.50	6.8	34,226	0.02%
2021/11/02	63.2	194.88	66.3	194.85	196.00	-3.1	33,303	-0.01%
2021/11/01	63.1	191.88	36	191.15	189.00	27.1	32,188	0.08%
2021/10/29	42.1	182.97	44.2	183.77	190.00	-2.1	31,402	-0.01%
2021/10/28	95.3	178.00	73.3	177.68	178.50	22	30,448	0.07%
2021/10/27	6	169.75	22.1	169.26	171.50	-16.1	28,531	-0.06%
2021/10/26	36	156.01	46.4	155.97	156.00	-10.4	28,742	-0.04%
2021/10/25	22	149.57	44.3	148.27	150.50	-22.3	29,124	-0.08%
2021/10/22	40	144.20	35	144.49	143.50	5	29,002	0.02%
2021/10/21	25	144.48	15	143.53	142.00	10	28,860	0.03%
2021/10/20	49.5	145.93	62.2	146.32	145.50	-12.8	28,646	-0.04%
2021/10/19	45	137.71	78.8	140.22	141.50	-33.7	27,469	-0.12%
2021/10/18	7	129.21	7	129.64	129.00	0	27,003	0.00%
2021/10/15	23	122.13	31	122.55	126.00	-8	27,093	-0.03%
2021/10/14	6.3	117.90	4	117.75	117.00	2.3	26,922	0.01%
2021/10/13	15.1	118.07	6	118.92	116.00	9.1	26,806	0.03%
2021/10/12	19	126.89	12	127.04	124.00	7	26,618	0.03%
2021/10/08	23	129.65	27	128.13	130.00	-4	26,985	-0.01%
2021/10/07	22	125.89	27	126.89	126.50	-5	27,350	-0.02%
2021/10/06	11	124.18	9	125.22	121.50	2	27,579	0.01%
2021/10/05	28	125.30	25	121.40	125.50	3	28,182	0.01%
2021/10/04	6.1	125.66	6	123.83	122.50	0.1	28,552	0.00%
2021/10/01	2.2	128.87	3	126.50	127.50	-0.8	29,957	0.00%
2021/09/30	28.2	128.54	9	130.44	132.00	19.2	30,758	0.06%
2021/09/29	18.3	131.37	15	131.50	131.00	3.3	30,847	0.01%
2021/09/28	14.5	134.04	8	134.38	137.00	6.5	31,223	0.02%
2021/09/27	30.3	138.38	23	138.50	138.00	7.3	31,120	0.02%
2021/09/24	13.3	144.70	3	144.16	143.00	10.3	31,299	0.03%
2021/09/23	3	144.17	3	144.00	142.00	0	31,283	0.00%
2021/09/22	13	142.00	1	142.50	141.00	12	31,298	0.04%
2021/09/17	14	145.36	15	145.47	147.50	-1	31,413	0.00%
2021/09/16	19	145.55	25	146.04	145.50	-6	31,702	-0.02%
2021/09/14	1	143.00	0	0.00	142.50	1	32,906	0.00%
2021/09/13	1	145.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	4	143.63	3	143.50	145.50	1	34,822	0.00%
2021/09/09	5	142.90	4	144.13	144.00	1	35,693	0.00%
2021/09/08	11	141.64	9	142.50	143.00	2	36,309	0.01%
2021/09/07	6	150.92	7	148.36	148.50	-1	36,278	0.00%
2021/09/06	6	155.00	7	154.64	154.50	-1	36,028	0.00%
2021/09/03	11	151.73	12.2	152.34	155.00	-1.2	36,071	0.00%
2021/09/02	3	149.98	4	148.75	147.50	-1	36,138	0.00%
2021/09/01	1	148.00	9	149.39	148.50	-8	36,936	-0.02%
2021/08/31	2	146.50	5	147.10	147.50	-3	38,702	-0.01%
2021/08/30	13	147.54	11	147.45	148.00	2	40,199	0.00%
2021/08/27	12	144.83	21	144.40	144.50	-9	40,642	-0.02%
2021/08/26	12.1	141.17	7	143.36	139.50	5.1	41,119	0.01%
2021/08/25	9	142.67	11	142.09	142.50	-2	41,272	0.00%
2021/08/24	5	139.00	4	139.63	136.50	1	41,305	0.00%
2021/08/23	1	139.00	0	0.00	138.00	1	41,850	0.00%
2021/08/20	4	130.76	4	131.75	134.00	0	41,914	0.00%
2021/08/19	8.1	133.87	5	132.40	131.00	3.1	41,943	0.01%
2021/08/18	10	132.30	14	132.00	138.00	-4	41,982	-0.01%
2021/08/17	7	131.50	4	131.88	128.50	3	42,183	0.01%
2021/08/16	3	134.17	12	134.50	136.50	-9	42,389	-0.02%
2021/08/13	12	136.21	2	138.25	135.00	10	42,727	0.02%
2021/08/12	0	0.00	5	139.90	142.00	-5	42,740	-0.01%
2021/08/11	3	137.33	1.1	139.36	138.50	2	42,965	0.00%
2021/08/10	19	142.03	15	141.20	141.00	4	43,419	0.01%
2021/08/09	1.1	145.50	0	0.00	145.00	1.1	43,941	0.00%
2021/08/06	8	145.50	5	146.20	146.00	3	44,561	0.01%
2021/08/05	3	148.83	29.1	148.90	148.50	-26.1	44,987	-0.06%
2021/08/04	14	148.14	6	148.75	147.00	8	45,362	0.02%
2021/08/03	20	148.90	20	147.60	150.00	0	45,466	0.00%
2021/08/02	18	145.75	15	146.27	145.50	3	45,164	0.01%
2021/07/30	102.1	148.16	66	146.41	146.00	36.1	45,517	0.08%	大買/
2021/07/29	34	147.44	72.1	148.77	151.50	-38.1	45,311	-0.08%
2021/07/28	27	135.19	16	135.97	138.00	11	44,177	0.02%
2021/07/27	29	141.67	15	142.27	142.00	14	44,252	0.03%
2021/07/26	10	142.35	24	144.77	146.00	-14	44,447	-0.03%
2021/07/23	43.3	142.56	28	143.96	139.50	15.3	45,863	0.03%
2021/07/22	12.7	144.28	32.7	145.48	146.50	-20	45,892	-0.04%
2021/07/21	11.1	140.05	11	143.77	137.50	0.1	45,871	0.00%
2021/07/20	46	141.90	77	143.71	141.50	-31	46,677	-0.07%
2021/07/19	4	142.00	4	142.75	142.00	0	46,741	0.00%
2021/07/16	14.1	143.11	15	143.80	143.50	-0.9	46,909	0.00%
2021/07/15	39.3	142.00	26.2	144.08	143.50	13.1	46,916	0.03%
2021/07/14	15.2	140.13	29.2	140.72	143.00	-14	46,657	-0.03%
2021/07/13	66.2	143.05	43	138.26	136.00	23.2	46,685	0.05%
2021/07/12	50.1	142.92	34	141.97	140.50	16	46,350	0.03%
2021/07/09	32	140.17	33	141.61	142.50	-1	45,699	0.00%
2021/07/08	109.2	144.15	105	143.13	141.00	4.2	45,170	0.01%	大買/大賣/
2021/07/07	27	137.13	36.4	138.14	137.00	-9.4	43,617	-0.02%
2021/07/06	34.1	133.29	24	134.23	132.50	10.1	42,823	0.02%
2021/07/05	44.2	132.56	46.1	132.05	132.00	-1.9	42,622	0.00%
2021/07/02	2.3	126.85	8	127.75	126.50	-5.7	42,212	-0.01%
2021/07/01	35.5	126.30	49	123.33	123.50	-13.5	42,277	-0.03%
2021/06/30	18	128.58	21	128.98	129.00	-3	42,027	-0.01%
2021/06/29	18.2	128.81	22.3	128.15	127.50	-4.1	42,316	-0.01%
2021/06/28	28.5	126.47	32	128.55	129.00	-3.5	42,459	-0.01%
2021/06/25	35	129.69	18.3	129.89	127.50	16.7	43,049	0.04%
2021/06/24	39.1	133.25	16	131.56	131.00	23.1	42,902	0.05%
2021/06/23	24	135.25	13	133.50	132.00	11	42,736	0.03%
2021/06/22	58.6	136.19	80	135.80	134.50	-21.4	42,414	-0.05%
2021/06/21	34	131.94	21.2	132.41	131.00	12.9	41,300	0.03%
2021/06/18	38.4	136.03	35.2	136.38	130.00	3.2	40,949	0.01%
2021/06/17	42.2	131.80	40.2	131.59	134.00	2.1	40,204	0.01%
2021/06/16	40	129.35	51	128.11	126.00	-11	39,790	-0.03%
2021/06/15	33	127.80	37	127.11	127.00	-4	39,540	-0.01%
2021/06/11	28	126.29	20	125.68	124.50	8	39,293	0.02%
2021/06/10	48	127.75	49.1	128.38	129.00	-1.1	38,866	0.00%
2021/06/09	36.2	128.41	31	128.63	127.00	5.2	38,364	0.01%
2021/06/08	53	129.99	58.4	131.12	125.50	-5.4	37,625	-0.01%
2021/06/07	36	122.03	43	123.29	127.50	-7	35,915	-0.02%
2021/06/04	31.2	118.24	24.3	117.98	117.50	6.8	34,528	0.02%
2021/06/03	7	116.07	27.2	117.66	121.50	-20.2	34,260	-0.06%
2021/06/02	15.1	113.02	17	112.41	110.50	-1.9	33,571	-0.01%
2021/06/01	8	114.25	29.2	113.48	113.00	-21.2	33,590	-0.06%
2021/05/31	8	110.00	11	111.00	112.50	-3	33,698	-0.01%
2021/05/28	17	104.76	8	105.00	104.50	9	33,554	0.03%
2021/05/27	14	101.32	13	101.00	101.00	1	33,888	0.00%
2021/05/26	3	103.50	6	106.42	103.00	-3	34,331	-0.01%
2021/05/25	8.5	106.56	13	106.96	105.50	-4.5	35,061	-0.01%
2021/05/24	16	101.38	6	102.08	103.50	10	36,108	0.03%
2021/05/21	12.6	97.55	37	98.62	100.50	-24.4	37,302	-0.07%
2021/05/20	53	96.72	34	95.43	94.60	19	37,401	0.05%
2021/05/19	53	99.31	47	98.26	98.10	6	37,295	0.02%
2021/05/18	9	99.27	18	98.79	99.70	-9	37,232	-0.02%
2021/05/17	45	94.37	46	94.35	93.10	-1	37,215	0.00%
2021/05/14	12	97.94	11	99.75	95.00	1	37,677	0.00%
2021/05/13	16	92.35	22	93.58	94.60	-6	38,375	-0.02%
2021/05/12	18	92.12	14	90.63	91.20	4	38,151	0.01%
2021/05/11	12	97.78	10	98.08	96.40	2	37,916	0.01%
2021/05/10	11.1	102.72	8	102.56	101.50	3.1	37,896	0.01%
2021/05/07	17.1	107.46	20	106.55	106.50	-2.9	37,982	-0.01%
2021/05/06	8	102.86	14	104.43	106.50	-6	37,971	-0.02%
2021/05/05	14	101.44	2.7	102.62	99.00	11.3	37,700	0.03%
2021/05/04	25.1	102.88	21	102.13	104.50	4.1	37,873	0.01%
2021/05/03	26	114.06	29	115.55	109.50	-3	37,914	-0.01%
2021/04/29	78	116.42	62.2	116.37	115.00	15.8	38,351	0.04%
2021/04/28	1.2	110.83	27.7	110.80	112.50	-26.5	36,899	-0.07%
2021/04/27	6	102.25	44.1	101.50	102.50	-38.1	36,684	-0.10%
2021/04/26	8	98.38	86.2	98.90	99.80	-78.2	36,282	-0.22%
2021/04/23	3	93.80	26	93.55	94.20	-23	35,756	-0.06%
2021/04/22	22	92.58	29	93.10	90.80	-7	36,308	-0.02%
2021/04/21	18	92.63	16.2	93.31	92.60	1.8	36,378	0.00%
2021/04/20	8	93.03	21	93.58	93.30	-13	37,309	-0.03%
2021/04/19	10.1	93.19	46	92.90	93.20	-35.9	38,595	-0.09%
2021/04/16	13	90.22	23	88.67	90.10	-10	38,726	-0.03%
2021/04/15	3	87.97	3	87.93	87.90	0	39,070	0.00%
2021/04/14	19	86.69	6	86.23	87.50	13	39,642	0.03%
2021/04/13	10	88.95	7	89.73	88.00	3	41,201	0.01%
2021/04/12	19.2	90.21	8	91.25	89.60	11.2	42,270	0.03%
2021/04/09	6	92.63	4	92.65	91.70	2	43,353	0.00%
2021/04/08	7	91.51	4	91.78	92.90	3	43,479	0.01%
2021/04/07	16	91.73	6	91.90	91.40	10	43,664	0.02%
2021/04/06	3	93.23	20	93.00	93.10	-17	43,839	-0.04%
2021/04/01	41.2	91.78	39	92.48	91.60	2.2	43,770	0.01%
2021/03/31	25	91.95	11	91.51	91.50	14	43,520	0.03%
2021/03/30	28	91.84	57.1	92.86	91.20	-29.1	43,491	-0.07%
2021/03/29	19	90.06	15	89.78	89.80	4	43,283	0.01%
2021/03/26	3	90.23	17.2	89.29	89.90	-14.2	43,297	-0.03%
2021/03/25	45.4	86.92	42	86.51	85.90	3.4	43,389	0.01%
2021/03/24	26	88.64	23	88.29	87.90	3	43,405	0.01%
2021/03/23	24	88.44	38	88.68	88.00	-14	44,490	-0.03%
2021/03/22	28.5	87.82	11	87.78	87.70	17.5	45,900	0.04%
2021/03/19	52	89.41	12	90.00	89.00	40	46,716	0.09%
2021/03/18	27	92.99	18	92.47	92.10	9	46,643	0.02%
2021/03/17	2	91.00	15	91.51	90.90	-13	47,115	-0.03%
2021/03/16	16	90.98	4	91.13	90.70	12	47,263	0.03%
2021/03/15	30	90.72	11	90.59	90.60	19	47,636	0.04%
2021/03/12	17	92.04	9	92.13	91.50	8	47,867	0.02%
2021/03/11	9	90.32	25	91.79	92.90	-16	47,966	-0.03%
2021/03/10	24	88.57	25	88.63	88.70	-1	48,491	0.00%
2021/03/09	45	87.80	33	87.18	86.60	12	48,790	0.02%
2021/03/08	24	91.57	23	91.66	90.20	1	48,940	0.00%
2021/03/05	21.2	91.33	19	92.03	91.20	2.2	50,104	0.00%
2021/03/04	41	92.54	38	91.96	92.70	3	52,442	0.01%
2021/03/03	32.2	91.39	20.3	92.35	91.80	11.9	53,757	0.02%
2021/03/02	60.3	97.10	40	96.35	94.30	20.3	55,577	0.04%
2021/02/26	9	95.13	15	96.67	97.50	-6	56,057	-0.01%
2021/02/25	53.2	97.13	36.1	97.61	95.60	17.1	56,942	0.03%
2021/02/24	132.3	101.07	133.4	99.16	97.00	-1.1	57,015	0.00%	大買/大賣/
2021/02/23	20	99.35	37.8	99.96	99.60	-17.8	55,581	-0.03%
2021/02/22	16	95.22	20.4	95.46	95.40	-4.4	54,311	-0.01%
2021/02/19	13.5	91.58	18	92.26	91.60	-4.5	53,977	-0.01%
2021/02/18	14.1	91.49	5	91.06	91.60	9.1	54,251	0.02%
2021/02/17	52	91.48	20	91.43	91.60	32	54,421	0.06%
2021/02/05	11	86.01	37	87.05	89.70	-26	54,179	-0.05%
2021/02/04	54.9	83.52	53	83.66	84.10	1.9	53,694	0.00%
2021/02/03	23.5	87.14	7	88.04	86.30	16.5	53,575	0.03%
2021/02/02	17	87.75	13	88.22	88.70	4	54,535	0.01%
2021/02/01	7	85.70	7	85.70	85.80	0	54,538	0.00%
2021/01/29	14	86.96	19	87.73	86.50	-5	55,129	-0.01%
2021/01/28	21	88.73	11	88.43	88.10	10	55,493	0.02%
2021/01/27	46	92.90	14.1	93.48	92.60	32	55,971	0.06%
2021/01/26	51	96.25	51	96.15	94.00	0	56,395	0.00%
2021/01/25	29.7	96.67	20	96.57	95.70	9.7	57,058	0.02%
2021/01/22	21.1	99.80	32.3	99.56	101.00	-11.2	57,884	-0.02%
2021/01/21	10	94.13	19	95.98	95.60	-9	59,732	-0.02%
2021/01/20	24	93.56	6	93.42	92.40	18	61,407	0.03%
2021/01/19	13	96.45	29	96.19	96.40	-16	61,789	-0.03%
2021/01/18	40.1	96.53	20	95.27	95.00	20.1	61,976	0.03%
2021/01/15	8	98.80	39.4	98.56	100.00	-31.4	61,555	-0.05%
2021/01/14	34	97.62	32	96.96	96.70	2	61,284	0.00%
2021/01/13	79.3	100.02	47	98.74	97.60	32.3	61,781	0.05%
2021/01/12	30	98.62	54.2	98.20	99.40	-24.2	61,431	-0.04%
2021/01/11	28	92.97	55	93.05	94.90	-27	60,811	-0.04%
2021/01/08	23	90.39	21	91.50	90.20	2	61,011	0.00%
2021/01/07	100.3	93.37	106	92.19	92.10	-5.8	61,312	-0.01%	大賣/
2021/01/06	67	94.36	54	94.84	91.10	13	61,376	0.02%
2021/01/05	25	91.19	59	92.80	94.30	-34	60,159	-0.06%
2021/01/04	59	90.08	79	90.96	90.50	-20	60,302	-0.03%
2020/12/31	37.1	87.65	29.3	87.39	87.40	7.8	60,960	0.01%
2020/12/30	7	87.11	24	87.41	86.90	-17	61,035	-0.03%
2020/12/29	5	85.52	17	86.59	85.70	-12	61,404	-0.02%
2020/12/28	16	84.47	15	84.88	85.30	1	61,824	0.00%
2020/12/25	31	84.54	22	84.15	84.00	9	62,192	0.01%
2020/12/24	16	85.21	14	85.37	84.50	2	63,048	0.00%
2020/12/23	34	84.01	46	84.62	86.20	-12	63,601	-0.02%
2020/12/22	34	84.51	31	83.74	82.10	3	63,628	0.00%
2020/12/21	20	82.91	11	83.06	84.40	9	63,914	0.01%
2020/12/18	51	85.89	30	86.47	85.60	21	63,587	0.03%
2020/12/17	46	87.32	49	88.02	86.00	-3	63,837	0.00%
2020/12/16	45	87.66	37	87.99	86.70	8	63,035	0.01%
2020/12/15	38	84.92	27.3	84.99	85.80	10.7	61,831	0.02%
2020/12/14	12	82.72	21	83.93	83.80	-9	61,512	-0.01%
2020/12/11	9	83.74	23	84.02	81.60	-14	61,773	-0.02%
2020/12/10	29	82.54	28	82.15	82.20	1	62,338	0.00%
2020/12/09	28.2	83.91	19	83.42	83.20	9.2	62,771	0.01%
2020/12/08	17	82.72	21	83.74	84.50	-4	62,827	-0.01%
2020/12/07	34	82.26	34	82.36	82.00	0	62,863	0.00%
2020/12/04	60.4	82.60	74.6	82.43	81.30	-14.2	62,840	-0.02%
2020/12/03	26	84.17	14	83.96	83.70	12	62,580	0.02%
2020/12/02	28.7	86.12	44	85.59	85.20	-15.3	63,063	-0.02%
2020/12/01	124	85.80	63	86.42	84.70	61	63,151	0.10%	大買/
2020/11/30	65	92.05	58.1	90.93	89.90	6.9	62,581	0.01%
2020/11/27	42.7	90.68	41	90.36	90.40	1.7	60,742	0.00%
2020/11/26	97.6	88.05	150.5	88.29	89.60	-52.9	60,438	-0.09%	大賣/
2020/11/25	20.3	83.72	43	83.27	83.10	-22.8	58,650	-0.04%
2020/11/24	51	82.38	56.2	82.77	82.00	-5.2	58,605	-0.01%
2020/11/23	64.1	78.63	104	78.29	78.70	-39.9	57,910	-0.07%	大賣/
2020/11/20	1	75.40	3.5	75.41	75.70	-2.5	57,502	0.00%
2020/11/19	18	74.99	19	75.42	74.90	-1	58,172	0.00%
2020/11/18	27	75.25	23	74.53	75.50	4	59,352	0.01%
2020/11/17	25.1	75.52	33.1	75.08	74.60	-8	61,134	-0.01%
2020/11/16	33.1	74.67	16	74.36	74.60	17.1	62,521	0.03%
2020/11/13	39	72.71	45	73.28	74.10	-6	63,706	-0.01%
2020/11/12	32	73.63	20	73.91	72.60	12	64,521	0.02%
2020/11/11	39	73.49	48	73.81	74.30	-9	65,185	-0.01%
2020/11/10	46.1	71.46	61.1	71.45	71.50	-15	66,517	-0.02%
2020/11/09	14	69.53	16	69.83	69.50	-2	69,019	0.00%
2020/11/06	37	69.82	36	70.14	68.80	1	71,463	0.00%
2020/11/05	27	68.93	30	68.95	68.80	-3	72,740	0.00%
2020/11/04	35.5	67.41	53	67.82	68.80	-17.5	72,944	-0.02%
2020/11/03	31	66.36	16	66.25	66.30	15	72,802	0.02%
2020/11/02	29	66.34	22.3	66.82	65.20	6.8	73,546	0.01%
2020/10/30	67.3	68.88	36	68.90	68.20	31.3	74,091	0.04%
2020/10/29	97.2	68.42	66	68.66	67.90	31.2	73,573	0.04%
2020/10/28	102	76.30	46	75.73	74.90	56	71,088	0.08%	大買/
2020/10/27	36	83.13	13	82.88	81.60	23	70,088	0.03%
2020/10/26	19	84.81	20	84.57	85.40	-1	70,887	0.00%
2020/10/23	18	85.83	0	0.00	85.10	18	71,376	0.03%
2020/10/22	6	86.23	34	86.04	87.30	-28	72,429	-0.04%
2020/10/21	19	86.96	9	86.82	86.40	10	72,400	0.01%
2020/10/20	7	86.14	35	86.55	88.00	-28	71,906	-0.04%
2020/10/19	22	86.61	23	86.30	85.50	-1	71,528	0.00%
2020/10/16	17	86.12	36	86.46	83.70	-19	71,336	-0.03%
2020/10/15	20	86.44	30	86.63	85.50	-10	71,712	-0.01%
2020/10/14	24	85.54	33	85.94	85.60	-9	71,470	-0.01%
2020/10/13	21	84.50	25	84.47	85.50	-4	71,194	-0.01%
2020/10/12	56	85.48	44	85.45	85.20	12	70,769	0.02%
2020/10/08	73	83.15	97	82.28	84.80	-24	69,865	-0.03%
2020/10/07	11	78.95	18	78.77	79.00	-7	68,398	-0.01%
2020/10/06	27	78.41	21	78.50	77.70	6	68,258	0.01%
2020/10/05	8	76.76	26	76.59	78.20	-18	67,908	-0.03%
2020/09/30	34	73.84	36	74.05	74.40	-2	67,513	0.00%
2020/09/29	61	77.30	32	76.24	74.10	29	67,447	0.04%
2020/09/28	14	76.55	26	76.62	77.50	-12	67,495	-0.02%
2020/09/25	19	72.74	22	72.95	72.50	-3	68,043	0.00%
2020/09/24	17	74.86	7	74.70	73.80	10	68,601	0.01%
2020/09/23	10	77.93	10	78.04	77.30	0	68,536	0.00%
2020/09/22	20	77.83	12	78.38	77.40	8	69,533	0.01%
2020/09/21	16	78.39	12	78.18	78.90	4	70,822	0.01%
2020/09/18	20	79.15	6	78.73	78.20	14	70,780	0.02%
2020/09/17	34	78.41	50	78.94	80.20	-16	71,756	-0.02%
2020/09/16	29	77.94	45	77.77	77.90	-16	71,586	-0.02%
2020/09/15	62	77.42	40	77.54	76.30	22	71,361	0.03%
2020/09/14	6	74.75	32.5	74.71	76.00	-26.5	70,461	-0.04%
2020/09/11	11	72.05	18	72.48	72.30	-7	70,578	-0.01%
2020/09/10	15	72.81	27	72.66	72.90	-12	70,539	-0.02%
2020/09/09	16	72.98	17	72.79	73.90	-1	70,631	0.00%
2020/09/08	25	73.74	31	73.41	73.20	-6	70,710	-0.01%
2020/09/07	44	73.35	60	73.05	72.10	-16	70,942	-0.02%
2020/09/04	67	76.45	19	76.80	75.70	48	71,624	0.07%
2020/09/03	33	78.78	49	78.85	78.60	-16	72,189	-0.02%
2020/09/02	33	76.93	36	77.31	76.80	-3	71,634	0.00%
2020/09/01	62	75.91	66.2	75.60	77.40	-4.2	71,278	-0.01%
2020/08/31	50	74.67	33	74.57	73.60	17	70,230	0.02%
2020/08/28	56	75.05	35	75.22	74.50	21	70,159	0.03%
2020/08/27	26	78.85	15	78.75	77.30	11	69,615	0.02%
2020/08/26	28.2	79.43	27	79.44	79.60	1.2	70,441	0.00%
2020/08/25	31	79.78	26	80.04	78.70	5	71,019	0.01%
2020/08/24	58	78.58	66	77.88	79.20	-8	70,251	-0.01%
2020/08/21	137	81.62	148	81.52	80.60	-11	69,177	-0.02%	大買/大賣/
2020/08/20	114.5	83.78	65.1	84.50	79.70	49.4	67,258	0.07%	大買/
2020/08/19	85	87.13	99	87.46	88.50	-14	65,728	-0.02%
2020/08/18	37	84.25	82.5	84.37	84.10	-45.5	64,433	-0.07%
2020/08/17	123	84.44	102.1	83.57	83.00	20.9	63,683	0.03%	大買/大賣/
2020/08/14	176.1	83.97	166	82.67	85.00	10.1	62,732	0.02%	大買/大賣/
2020/08/13	231	87.95	216.1	85.78	80.60	14.9	60,857	0.02%	大買/大賣/
2020/08/12	120	86.24	136	86.32	89.00	-16	58,690	-0.03%	大買/大賣/
2020/08/11	119	79.61	121	79.80	81.60	-2	56,951	0.00%	大買/大賣/
2020/08/10	25	76.62	27	76.43	76.00	-2	55,194	0.00%
2020/08/07	26	75.51	30	75.59	75.50	-4	54,697	-0.01%
2020/08/06	137	75.37	72	75.68	76.10	65	54,167	0.12%	大買/
2020/08/05	94	71.86	106	72.25	73.70	-12	52,876	-0.02%	大賣/
2020/08/04	37	66.31	56	66.08	67.00	-19	51,476	-0.04%
2020/08/03	40	64.00	21	64.29	63.40	19	51,017	0.04%
2020/07/31	68	64.03	66	64.25	64.30	2	51,372	0.00%
2020/07/30	48	62.19	60	61.49	62.90	-12	50,629	-0.02%
2020/07/29	23	58.57	23	58.47	59.00	0	49,351	0.00%
2020/07/28	12.2	58.37	69	58.82	59.40	-56.8	48,793	-0.12%
2020/07/27	2	56.20	36	56.49	56.50	-34	48,176	-0.07%
2020/07/24	20	54.89	6	55.40	54.70	14	49,017	0.03%
2020/07/23	9	56.47	14	56.75	56.30	-5	49,234	-0.01%
2020/07/22	25	56.47	32	56.84	56.50	-7	49,184	-0.01%
2020/07/21	22	56.40	29	56.44	56.60	-7	48,638	-0.01%
2020/07/20	2	52.00	7	52.29	53.40	-5	47,666	-0.01%
2020/07/17	24	51.47	16	51.59	50.80	8	47,414	0.02%
2020/07/16	11	52.34	10	52.30	52.40	1	47,493	0.00%
2020/07/15	21	53.20	14	52.86	51.80	7	47,550	0.01%
2020/07/14	57	53.05	47	52.36	52.20	10	47,732	0.02%
2020/07/13	16	54.42	13	54.32	53.90	3	47,803	0.01%
2020/07/10	7	54.93	23	55.89	54.40	-16	48,323	-0.03%
2020/07/09	11	56.59	17	56.68	56.50	-6	48,738	-0.01%
2020/07/08	11	56.58	17	56.68	56.30	-6	49,117	-0.01%
2020/07/07	44.1	55.88	36	55.98	55.90	8.1	48,970	0.02%
2020/07/06	73	56.52	81	57.36	57.30	-8	48,832	-0.02%
2020/07/03	25	51.17	45	51.98	53.50	-20	48,232	-0.04%
2020/07/02	12	50.15	14	50.22	50.80	-2	47,947	0.00%
2020/07/01	38	50.62	67	49.97	49.45	-29	47,983	-0.06%
2020/06/30	71	49.78	95	49.94	50.10	-24	47,110	-0.05%
2020/06/29	10	46.54	5	46.80	46.30	5	46,253	0.01%
2020/06/24	62	47.41	82	47.59	47.00	-20	46,104	-0.04%
2020/06/23	20	46.06	19	46.58	46.10	1	45,327	0.00%
2020/06/22	3	45.87	13	46.07	45.85	-10	45,315	-0.02%
2020/06/19	2	45.53	6	45.64	45.95	-4	45,664	-0.01%
2020/06/18	10	45.36	27	45.34	45.75	-17	45,725	-0.04%
2020/06/17	18	45.07	70	44.95	45.00	-52	45,501	-0.11%
2020/06/16	12	45.03	27	45.01	45.00	-15	45,354	-0.03%
2020/06/15	24	44.44	27	44.62	44.00	-3	45,893	-0.01%
2020/06/12	23	44.80	36	44.53	44.80	-13	45,967	-0.03%
2020/06/11	105	45.59	113.1	45.14	44.65	-8.1	45,829	-0.02%	大買/大賣/
2020/06/10	40	44.90	100	45.02	45.20	-60	44,609	-0.13%
2020/06/09	12	43.64	9	43.57	43.30	3	43,921	0.01%
2020/06/08	9	44.08	1	44.25	43.85	8	44,642	0.02%
2020/06/05	36	44.92	22	44.96	44.80	14	44,671	0.03%
2020/06/04	6	44.39	15	44.52	44.80	-9	44,895	-0.02%
2020/06/03	24	43.62	10	43.50	43.80	14	44,819	0.03%
2020/06/02	48	45.11	34	44.15	43.40	14	44,441	0.03%
2020/06/01	11	42.90	98.7	41.96	44.10	-87.7	43,713	-0.20%
2020/05/29	6	40.28	6	40.39	40.10	0	42,868	0.00%
2020/05/28	14	40.75	28	40.85	40.40	-14	43,321	-0.03%
2020/05/27	7	39.96	8	40.33	39.90	-1	43,190	0.00%
2020/05/26	59	40.02	13	40.29	40.00	46	43,422	0.11%
2020/05/25	15	38.79	10	39.26	39.40	5	43,314	0.01%
2020/05/22	18	39.60	22	39.79	39.15	-4	43,210	-0.01%
2020/05/21	5	40.52	51	40.38	40.75	-46	42,963	-0.11%
2020/05/20	90	39.16	17	39.68	39.60	73	42,730	0.17%
2020/05/19	103	38.64	125	38.82	39.10	-22	42,249	-0.05%	大買/大賣/
2020/05/18	104	39.96	15.8	40.79	39.55	88.2	40,794	0.22%	大買/
2020/05/15	16	43.06	9	43.44	43.90	7	39,772	0.02%
2020/05/14	49	43.78	13	43.32	42.80	36	39,458	0.09%
2020/05/13	26	44.78	9	44.89	44.70	17	39,414	0.04%
2020/05/12	9	45.02	11	45.08	45.00	-2	39,518	-0.01%
2020/05/11	10.1	45.47	22	45.27	44.95	-11.9	40,066	-0.03%
2020/05/08	12	45.16	26	45.01	44.70	-14	39,944	-0.04%
2020/05/07	20	44.20	100	44.32	44.30	-80	39,895	-0.20%
2020/05/06	40	42.96	18	43.18	43.05	22	39,295	0.06%
2020/05/05	15	42.67	15	43.18	42.50	0	39,282	0.00%
2020/05/04	43	42.38	5	42.42	43.00	38	39,354	0.10%
2020/04/30	37	42.81	18	42.78	42.85	19	39,758	0.05%
2020/04/29	11	41.04	85	41.93	42.00	-74	39,510	-0.19%
2020/04/28	25	38.88	33.2	39.29	39.45	-8.2	38,831	-0.02%
2020/04/27	23	38.53	26	38.15	38.30	-3	38,629	-0.01%
2020/04/24	32	37.63	17	37.61	37.45	15	38,706	0.04%
2020/04/23	6	37.74	31	37.98	37.60	-25	38,911	-0.06%
2020/04/22	26	36.98	9	36.29	37.45	17	39,313	0.04%
2020/04/21	23	37.08	13	36.74	36.65	10	39,455	0.03%
2020/04/20	14	38.06	13	38.03	38.10	1	40,149	0.00%
2020/04/17	8	38.13	2	38.80	38.10	6	40,384	0.01%
2020/04/16	14	38.19	38	38.17	38.10	-24	40,082	-0.06%
2020/04/15	59	39.00	52	38.84	37.40	7	39,668	0.02%
2020/04/14	22	37.98	47	38.07	38.15	-25	38,970	-0.06%
2020/04/13	25	35.98	66	35.95	35.55	-41	38,277	-0.11%
2020/04/10	10	34.69	15	34.78	35.00	-5	37,686	-0.01%
2020/04/09	85	34.90	19	34.77	34.70	66	37,724	0.17%
2020/04/08	46	33.68	53	33.86	34.00	-7	37,357	-0.02%
2020/04/07	53	32.96	48	33.03	33.15	5	36,620	0.01%
2020/04/06	24	31.19	12	31.29	31.35	12	35,705	0.03%
2020/04/01	14	31.74	11	31.74	31.70	3	35,234	0.01%
2020/03/31	24	32.23	36	32.38	32.00	-12	35,038	-0.03%
2020/03/30	6	30.53	8	30.59	30.90	-2	34,207	-0.01%
2020/03/27	41	31.24	45	31.10	30.25	-4	34,448	-0.01%
2020/03/26	69	30.92	45	30.82	31.00	24	34,488	0.07%
2020/03/25	25	30.72	27	30.95	31.10	-2	34,099	-0.01%
2020/03/24	20	28.59	26	28.66	28.60	-6	33,725	-0.02%
2020/03/23	57	26.24	4	26.98	27.05	53	33,364	0.16%
2020/03/20	0	0.00	1	26.70	27.05	-1	33,143	0.00%
2020/03/19	60	25.27	54	25.05	24.60	6	33,038	0.02%
2020/03/18	14	26.99	16	27.34	26.20	-2	32,226	-0.01%
2020/03/17	2	27.48	5	26.95	26.50	-3	31,953	-0.01%
2020/03/16	15	29.91	4	30.78	28.40	11	31,401	0.04%
2020/03/13	11	30.53	167	30.36	31.45	-156	31,149	-0.50%	大賣/鉅額交易
2020/03/12	195.2	33.86	17	34.94	33.70	178.2	30,591	0.58%	大買/鉅額交易
2020/03/11	33	38.55	174	38.95	37.40	-141	29,728	-0.47%	大賣/鉅額交易
2020/03/10	179	38.23	18	38.73	38.95	161	29,350	0.55%	大買/鉅額交易
2020/03/09	19	40.13	10	40.45	39.50	9	28,782	0.03%
2020/03/06	11	41.69	6	41.82	41.60	5	28,629	0.02%
2020/03/05	17	41.72	24	42.20	41.90	-7	29,206	-0.02%
2020/03/04	6	41.63	7	41.74	41.40	-1	28,573	0.00%
2020/03/03	15	40.90	16	41.58	41.45	-1	28,765	0.00%
2020/03/02	2	38.75	8	39.20	39.25	-6	28,375	-0.02%
2020/02/27	14	39.65	4	40.48	40.00	10	28,339	0.04%
2020/02/26	5	41.53	4	41.43	41.25	1	28,229	0.00%
2020/02/25	7	41.96	11	42.13	41.75	-4	28,242	-0.01%
2020/02/24	0	0.00	8	41.06	42.45	-8	28,228	-0.03%
2020/02/21	7	42.04	4	41.94	41.70	3	28,350	0.01%
2020/02/20	13	42.44	16	42.29	42.00	-3	28,511	-0.01%
2020/02/19	2	41.70	7	41.74	41.75	-5	28,704	-0.02%
2020/02/18	11	41.05	12	41.30	41.10	-1	29,215	0.00%
2020/02/17	9	41.12	5	41.43	41.35	4	29,396	0.01%
2020/02/14	17	41.78	13	42.15	41.50	4	29,899	0.01%
2020/02/13	66	42.38	64	42.19	42.05	2	30,681	0.01%
2020/02/12	20	41.77	31	42.06	42.85	-11	31,059	-0.04%
2020/02/11	7	40.24	7	40.36	40.30	0	30,346	0.00%
2020/02/10	19	37.38	103	39.00	39.85	-84	30,380	-0.28%	大賣/
2020/02/07	5	39.12	3	38.90	38.90	2	30,561	0.01%
2020/02/06	4	39.58	9	40.20	40.20	-5	30,529	-0.02%
2020/02/05	10	39.54	103	40.42	39.15	-93	30,330	-0.31%	大賣/
2020/02/04	16	38.02	32	39.34	40.25	-16	29,924	-0.05%
2020/02/03	106	37.18	40	35.65	36.75	66	29,326	0.23%	大買/
2020/01/31	11	38.29	8	39.19	38.65	3	29,221	0.01%
2020/01/30	29	40.51	2	40.55	40.35	27	28,739	0.09%
2020/01/20	2	44.55	7	44.49	44.80	-5	28,516	-0.02%
2020/01/17	17	43.46	2	44.18	43.25	15	28,408	0.05%
2020/01/16	17	43.98	6	44.07	43.60	11	28,750	0.04%
2020/01/15	73	45.14	0	0.00	44.75	73	28,458	0.26%
2020/01/14	95	45.16	17	45.39	45.40	78	29,106	0.27%
2020/01/13	9	43.52	14	43.32	43.90	-5	28,019	-0.02%
2020/01/10	0	0.00	23	41.85	42.40	-23	27,883	-0.08%
2020/01/09	2	41.08	3	41.25	41.05	-1	28,095	0.00%
2020/01/08	8	40.44	1	40.45	40.45	7	28,732	0.02%
2020/01/07	5	41.57	3	41.38	41.30	2	29,020	0.01%
2020/01/06	4	41.41	20	41.15	41.35	-16	29,488	-0.05%
2020/01/03	4	43.15	2	42.80	42.50	2	29,657	0.01%
2020/01/02	5	43.42	21	43.14	43.60	-16	29,556	-0.05%
2019/12/31	6	42.07	1	42.10	42.00	5	29,407	0.02%
2019/12/30	12	41.71	7	41.68	41.80	5	29,720	0.02%
2019/12/27	1	41.40	8	41.64	41.65	-7	29,875	-0.02%
2019/12/26	7	41.26	7	41.14	41.10	0	30,009	0.00%
2019/12/25	51	41.57	28	41.55	41.50	23	30,110	0.08%
2019/12/24	24	41.69	32	41.58	42.25	-8	30,221	-0.03%
2019/12/23	19	42.59	3	42.37	41.50	16	29,838	0.05%
2019/12/20	7	43.82	2	44.03	44.10	5	29,535	0.02%
2019/12/19	8	43.96	0	0.00	43.90	8	29,698	0.03%
2019/12/18	9	45.01	0	0.00	44.80	9	29,918	0.03%
2019/12/17	4	45.93	7	46.13	45.75	-3	30,235	-0.01%
2019/12/16	2	44.35	14	44.91	45.40	-12	30,282	-0.04%
2019/12/13	7	44.09	5	44.41	44.30	2	30,577	0.01%
2019/12/12	7	44.74	8	44.88	44.75	-1	30,970	0.00%
2019/12/11	3	44.12	2	44.00	43.90	1	31,881	0.00%
2019/12/10	11	43.56	0	0.00	44.00	11	32,413	0.03%
2019/12/09	3	44.93	2	44.65	44.35	1	32,396	0.00%
2019/12/06	8	44.98	11	45.09	44.75	-3	33,039	-0.01%
2019/12/05	3	44.70	4	44.90	44.60	-1	33,533	0.00%
2019/12/04	9	44.42	8	44.29	44.20	1	34,215	0.00%
2019/12/03	15	44.23	27	44.39	44.80	-12	36,255	-0.03%
2019/12/02	34	44.34	12	44.32	44.15	22	36,548	0.06%
2019/11/29	17	46.41	16	46.51	46.15	1	37,032	0.00%
2019/11/28	13	47.42	4	48.06	47.00	9	36,977	0.02%
2019/11/27	9	46.96	8	47.09	47.00	1	36,689	0.00%
2019/11/26	13	46.97	6	46.72	46.35	7	36,692	0.02%
2019/11/25	9	46.77	4	46.70	46.35	5	36,504	0.01%
2019/11/22	6	47.43	0	0.00	47.00	6	36,500	0.02%
2019/11/21	2	47.93	40	47.76	48.00	-38	36,640	-0.10%
2019/11/20	17	48.36	3	48.62	48.80	14	37,003	0.04%
2019/11/19	11	49.10	6	48.75	48.55	5	37,762	0.01%
2019/11/18	7	49.33	23	49.50	49.65	-16	37,745	-0.04%
2019/11/15	123	49.77	145	49.56	48.50	-22	37,910	-0.06%	大買/大賣/
2019/11/14	41	48.48	16	48.51	48.10	25	37,402	0.07%
2019/11/13	47	48.77	13	48.80	48.30	34	37,744	0.09%
2019/11/12	17	49.09	25	49.11	50.00	-8	38,117	-0.02%
2019/11/11	11	47.07	33	47.78	47.10	-22	38,339	-0.06%
2019/11/08	13	46.26	3	46.17	46.00	10	37,832	0.03%
2019/11/07	2	45.25	5	45.08	45.90	-3	38,154	-0.01%
2019/11/06	41	45.59	3	45.37	45.20	38	38,583	0.10%
2019/11/04	2	47.83	3	47.73	47.40	-1	39,116	0.00%
2019/11/01	23	47.09	1	47.00	47.20	22	39,316	0.06%
2019/10/31	29	47.26	1	48.00	47.15	28	40,213	0.07%
2019/10/30	7	48.09	28	48.22	48.25	-21	40,268	-0.05%
2019/10/29	17	47.10	10	47.20	46.90	7	40,202	0.02%
2019/10/28	19	47.72	2	47.75	47.50	17	40,359	0.04%
2019/10/25	3	48.12	2	48.20	48.20	1	40,460	0.00%
2019/10/24	4	48.21	4	48.60	48.15	0	40,493	0.00%
2019/10/23	1	48.00	5	48.06	48.25	-4	40,302	-0.01%
2019/10/22	5	47.67	24	47.84	48.25	-19	40,503	-0.05%
2019/10/21	4	45.89	0	0.00	45.85	4	40,114	0.01%
2019/10/18	15	46.42	0	0.00	46.20	15	40,718	0.04%
2019/10/17	6	47.14	0	0.00	47.00	6	42,029	0.01%
2019/10/16	6	47.77	8	47.89	47.80	-2	43,605	0.00%
2019/10/15	3	46.23	3	46.33	46.55	0	43,671	0.00%
2019/10/14	3	45.72	22	45.82	46.35	-19	43,508	-0.04%
2019/10/09	18	43.71	0	0.00	43.10	18	43,186	0.04%
2019/10/08	4	45.70	0	0.00	45.60	4	43,288	0.01%
2019/10/07	4	46.10	5	46.31	46.40	-1	43,819	0.00%
2019/10/04	6	45.84	7	45.76	45.30	-1	44,048	0.00%
2019/10/03	1	44.10	1	45.15	45.15	0	44,257	0.00%
2019/10/02	1	43.50	1	44.75	44.80	0	44,342	0.00%
2019/10/01	3	44.05	3	44.35	44.20	0	44,433	0.00%
2019/09/27	11	44.20	5	45.10	43.65	6	44,569	0.01%
2019/09/26	2	45.68	0	0.00	45.20	2	44,804	0.00%
2019/09/25	4	45.48	4	45.48	45.50	0	45,212	0.00%
2019/09/24	10	47.30	5	47.33	46.65	5	45,998	0.01%
2019/09/23	14	47.97	23	47.81	47.65	-9	46,264	-0.02%
2019/09/20	12	45.63	0	0.00	46.50	12	46,602	0.03%
2019/09/19	8	46.38	11	46.60	46.50	-3	46,573	-0.01%
2019/09/18	9	46.26	14	46.50	46.30	-5	46,481	-0.01%
2019/09/17	2	46.53	2	46.70	46.10	0	46,224	0.00%
2019/09/16	13	46.44	25	46.04	46.80	-12	46,336	-0.03%
2019/09/12	17	44.69	17	44.65	44.95	0	46,632	0.00%
2019/09/11	15	43.32	15	43.41	43.25	0	47,238	0.00%
2019/09/10	6	43.18	3	43.40	43.05	3	47,453	0.01%
2019/09/09	0	0.00	7	45.00	44.80	-7	47,335	-0.01%
2019/09/06	16	45.13	19	44.34	43.85	-3	47,198	-0.01%
2019/09/05	13	43.32	44	43.90	44.65	-31	46,991	-0.07%
2019/09/04	2	40.73	13	40.86	41.25	-11	45,506	-0.02%
2019/09/03	31	40.86	21	41.49	39.80	10	46,523	0.02%
2019/09/02	4	39.81	5	39.84	40.00	-1	46,195	0.00%
2019/08/30	3	39.25	3	39.87	39.05	0	46,240	0.00%
2019/08/29	4	39.04	11	39.22	39.05	-7	46,775	-0.01%
2019/08/28	2	38.80	1	38.90	38.85	1	46,957	0.00%
2019/08/27	8	38.93	9	39.26	38.55	-1	47,307	0.00%
2019/08/26	13	38.92	7	39.01	38.80	6	47,564	0.01%
2019/08/23	18	40.64	5	41.01	40.65	13	47,781	0.03%
2019/08/22	39	40.84	56	40.85	41.10	-17	47,682	-0.04%
2019/08/21	5	39.52	5	39.73	39.55	0	46,899	0.00%
2019/08/20	12	40.46	14	40.40	39.90	-2	47,010	0.00%
2019/08/19	3	39.75	3	39.72	39.70	0	47,277	0.00%
2019/08/16	12	39.78	3	39.85	39.25	9	48,111	0.02%
2019/08/15	19	39.66	38	39.68	39.85	-19	48,224	-0.04%
2019/08/14	9	39.40	48	39.38	39.00	-39	47,799	-0.08%
2019/08/13	9	37.38	2	37.38	37.10	7	47,419	0.01%
2019/08/12	15	38.09	4	38.08	38.05	11	48,458	0.02%
2019/08/08	6	37.79	40	37.86	38.15	-34	49,224	-0.07%
2019/08/07	12	36.75	18	36.90	36.35	-6	49,545	-0.01%
2019/08/06	26	35.15	16	35.47	35.75	10	49,334	0.02%
2019/08/05	17	36.29	8	36.56	35.90	9	49,294	0.02%
2019/08/02	30	35.79	17	35.77	36.65	13	49,868	0.03%
2019/08/01	6	37.63	11	37.57	37.25	-5	49,421	-0.01%
2019/07/31	34	38.07	3	38.37	38.00	31	49,781	0.06%
2019/07/30	18	39.04	10	39.93	38.70	8	49,785	0.02%
2019/07/29	27	40.51	8	40.76	40.20	19	50,021	0.04%
2019/07/26	5	41.01	45	41.11	41.15	-40	50,057	-0.08%
2019/07/25	28	40.86	41	40.83	40.60	-13	50,000	-0.03%
2019/07/24	29	40.08	11	40.07	39.50	18	50,101	0.04%
2019/07/23	64	40.45	14	40.26	40.20	50	50,660	0.10%
2019/07/22	14	40.84	12	41.39	41.75	2	50,543	0.00%
2019/07/19	14	41.22	29	40.90	40.60	-15	50,467	-0.03%
2019/07/18	37	38.44	74	39.09	39.50	-37	49,616	-0.07%
2019/07/17	6	37.54	14	37.71	37.15	-8	48,002	-0.02%
2019/07/16	3	37.13	19	37.14	36.85	-16	47,536	-0.03%
2019/07/15	19	37.16	15	37.12	37.20	4	48,060	0.01%
2019/07/12	35	37.36	12	37.46	36.70	23	48,068	0.05%
2019/07/11	11	36.59	23	37.17	37.50	-12	47,836	-0.03%
2019/07/10	9	35.84	42	36.10	35.80	-33	47,672	-0.07%
2019/07/09	41	36.36	17	35.58	35.30	24	47,496	0.05%
2019/07/08	82	37.09	60	37.06	37.15	22	47,678	0.05%
2019/07/05	7	37.34	13	37.35	37.45	-6	48,388	-0.01%
2019/07/04	33	37.35	14	37.41	37.30	19	49,413	0.04%
2019/07/03	38	37.57	33	37.14	37.20	5	50,337	0.01%
2019/07/02	48	38.46	47	38.74	38.50	1	51,725	0.00%
2019/07/01	20	38.16	56	38.67	38.75	-36	52,740	-0.07%
2019/06/28	4	35.63	1	35.80	35.25	3	52,305	0.01%
2019/06/27	8	35.16	43	35.45	35.50	-35	53,133	-0.07%
2019/06/26	25	34.20	5	34.38	34.50	20	53,161	0.04%
2019/06/25	15	34.20	1	34.15	34.00	14	53,193	0.03%
2019/06/24	2	34.43	0	0.00	34.60	2	53,604	0.00%
2019/06/21	9	35.34	14	34.79	34.55	-5	54,627	-0.01%
2019/06/20	47	35.30	50	35.46	35.40	-3	54,301	-0.01%
2019/06/19	3	33.62	52	34.01	34.75	-49	53,334	-0.09%
2019/06/18	5	31.43	13	31.60	31.60	-8	52,857	-0.02%
2019/06/17	19.3	32.06	8	32.01	32.00	11.3	53,956	0.02%
2019/06/14	7	32.37	0	0.00	31.80	7	54,160	0.01%
2019/06/13	6	32.93	4	33.10	32.60	2	54,797	0.00%
2019/06/12	12	33.24	17	33.25	32.95	-5	54,846	-0.01%
2019/06/11	18	32.38	19	33.11	33.50	-1	54,597	0.00%
2019/06/10	1	29.55	13	30.33	31.00	-12	53,189	-0.02%
2019/06/06	1	28.70	0	0.00	28.65	1	52,550	0.00%
2019/06/05	16	30.05	13	28.94	28.70	3	52,461	0.01%
2019/06/03	8	29.08	202	29.48	28.70	-194	52,433	-0.37%	大賣/鉅額交易
2019/05/31	8	29.55	18	29.52	29.95	-10	52,430	-0.02%
2019/05/30	207	29.18	1	28.70	28.60	206	52,743	0.39%	大買/鉅額交易
2019/05/29	7	28.16	9	28.28	28.65	-2	52,975	0.00%
2019/05/28	13	28.25	30	28.50	28.00	-17	52,718	-0.03%
2019/05/27	1	28.15	11	28.37	28.15	-10	52,957	-0.02%
2019/05/24	37	28.31	6	28.38	28.00	31	52,971	0.06%
2019/05/23	16	28.24	12	28.37	28.30	4	52,209	0.01%
2019/05/22	2	30.88	5	31.33	30.45	-3	51,339	-0.01%
2019/05/21	8	31.07	8	30.83	31.15	0	50,851	0.00%
2019/05/20	8	31.33	1	30.40	30.45	7	50,485	0.01%
2019/05/17	26	33.02	33	32.63	31.60	-7	49,911	-0.01%
2019/05/16	40	35.54	26	35.62	34.70	14	48,884	0.03%
2019/05/15	60	36.57	87	36.26	37.50	-27	48,004	-0.06%
2019/05/14	28	35.14	12	35.78	35.00	16	47,407	0.03%
2019/05/13	23	35.66	33	35.56	35.80	-10	47,291	-0.02%
2019/05/10	94	35.11	86	34.61	34.40	8	47,036	0.02%
2019/05/09	25	35.12	28	34.40	33.80	-3	46,479	-0.01%
2019/05/08	14	35.19	13	35.52	35.60	1	46,563	0.00%
2019/05/07	3	34.40	8	34.38	34.55	-5	46,466	-0.01%
2019/05/06	37	32.71	34	32.99	33.05	3	46,278	0.01%
2019/05/03	10	34.58	13	34.78	34.80	-3	46,117	-0.01%
2019/05/02	12	34.01	6	34.30	34.40	6	46,079	0.01%
2019/04/30	21	33.57	8	33.64	34.45	13	46,322	0.03%
2019/04/29	25	32.81	41.1	32.80	32.50	-16.1	45,976	-0.04%
2019/04/26	19	36.38	0	0.00	36.05	19	45,347	0.04%
2019/04/25	17	37.25	2	36.95	37.95	15	44,961	0.03%
2019/04/24	5	38.01	11	37.48	37.95	-6	44,559	-0.01%
2019/04/23	20	36.38	6	36.35	36.25	14	44,060	0.03%
2019/04/22	7	38.33	6	38.21	37.60	1	44,178	0.00%
2019/04/19	17	37.59	23	38.51	37.60	-6	44,972	-0.01%
2019/04/18	10	38.00	5	38.04	37.00	5	44,786	0.01%
2019/04/17	3	37.60	12	38.04	37.55	-9	46,337	-0.02%
2019/04/16	16	37.99	27	38.21	37.25	-11	46,299	-0.02%
2019/04/15	2	36.70	1	37.05	37.10	1	46,543	0.00%
2019/04/12	19	36.72	10	37.41	36.70	9	47,031	0.02%
2019/04/11	25	36.56	16	37.21	36.25	9	47,585	0.02%
2019/04/10	42	36.38	77	36.43	36.00	-35	47,233	-0.07%
2019/04/09	36	37.02	12	37.64	36.35	24	46,493	0.05%
2019/04/08	15	38.14	40.4	37.84	39.25	-25.4	46,201	-0.05%
2019/04/03	4	34.59	121	35.52	36.05	-117	44,730	-0.26%	大賣/鉅額交易
2019/04/02	12	32.70	7	32.57	32.95	5	43,720	0.01%
2019/04/01	5	31.43	63	31.07	32.30	-58	43,301	-0.13%
2019/03/29	7	29.81	5	29.80	29.60	2	41,989	0.00%
2019/03/28	21	29.90	38	29.70	29.90	-17	41,685	-0.04%
2019/03/27	6	29.35	5	29.49	29.65	1	42,032	0.00%
2019/03/26	67	29.35	105	30.36	28.80	-38	42,145	-0.09%	大賣/
2019/03/25	9	29.53	14	29.90	30.30	-5	41,759	-0.01%
2019/03/22	32	29.98	9	29.70	29.85	23	42,580	0.05%
2019/03/21	108	30.05	29	30.03	30.15	79	43,142	0.18%	大買/
2019/03/20	33	29.06	36	29.20	29.20	-3	43,479	-0.01%
2019/03/19	31	28.32	15	28.09	27.80	16	43,091	0.04%
2019/03/18	26	27.20	95	27.26	28.45	-69	43,621	-0.16%
2019/03/15	78	26.17	48	26.06	25.90	30	44,889	0.07%
2019/03/14	9	25.41	8	25.44	25.45	1	45,411	0.00%
2019/03/13	2	25.00	8	25.10	24.90	-6	45,916	-0.01%
2019/03/12	3	24.80	6	24.83	24.80	-3	46,127	-0.01%
2019/03/11	12	24.52	6	24.64	24.40	6	46,637	0.01%
2019/03/08	10	24.73	8	24.83	24.90	2	47,477	0.00%
2019/03/07	3	25.23	15.5	25.33	25.25	-12.5	48,383	-0.03%
2019/03/06	14	24.60	14	24.88	24.65	0	48,546	0.00%
2019/03/05	14	25.14	3	24.83	24.60	11	48,447	0.02%
2019/03/04	3	25.73	29	25.13	26.25	-26	48,144	-0.05%
2019/02/27	22	24.23	19	24.28	24.10	3	47,438	0.01%
2019/02/26	15	24.47	17	24.81	24.25	-2	47,534	0.00%
2019/02/25	3	24.25	29	24.06	24.55	-26	47,565	-0.05%
2019/02/22	1	23.15	0	0.00	23.15	1	47,565	0.00%
2019/02/21	10	23.35	1	23.45	23.45	9	47,940	0.02%
2019/02/20	12	23.60	3	23.57	23.45	9	48,306	0.02%
2019/02/19	8	23.83	5	23.88	23.90	3	49,978	0.01%
2019/02/18	8	24.34	4	24.75	23.70	4	51,142	0.01%
2019/02/14	36	24.29	35	24.37	24.20	1	51,262	0.00%
2019/02/13	0	0.00	29	24.05	24.10	-29	51,254	-0.06%
2019/02/12	7	23.76	22	23.59	23.50	-15	50,880	-0.03%
2019/02/11	3	23.23	11	23.15	23.25	-8	50,453	-0.02%
2019/01/30	0	0.00	40	23.05	22.50	-40	50,157	-0.08%
2019/01/29	4	22.70	61	22.70	22.85	-57	49,844	-0.11%
2019/01/28	14	22.19	31	22.50	22.35	-17	49,256	-0.03%
2019/01/25	11	21.75	7	21.79	21.70	4	48,865	0.01%
2019/01/24	5	21.73	23	21.64	21.60	-18	48,687	-0.04%
2019/01/23	53	21.12	5	21.23	21.15	48	48,309	0.10%
2019/01/22	44	21.22	18	21.09	21.35	26	48,270	0.05%
2019/01/21	3	22.22	24	22.28	22.10	-21	48,107	-0.04%
2019/01/18	0	0.00	29	22.14	22.15	-29	47,932	-0.06%
2019/01/17	1	21.70	6	21.57	21.45	-5	47,527	-0.01%
2019/01/16	2	21.40	6	21.39	21.55	-4	47,486	-0.01%
2019/01/15	7	21.16	4	21.09	21.10	3	47,224	0.01%
2019/01/14	29	20.96	18	21.02	21.05	11	47,003	0.02%
2019/01/11	40	21.34	33	21.38	21.20	7	46,587	0.02%
2019/01/10	31	22.07	45	21.87	22.10	-14	45,563	-0.03%
2019/01/09	136	22.71	9	23.17	22.05	127	45,111	0.28%	大買/鉅額交易
2019/01/08	2	24.45	40	24.48	24.45	-38	43,553	-0.09%
2019/01/07	16	24.55	10	24.69	24.10	6	43,384	0.01%
2019/01/04	14	24.11	115	24.19	23.90	-101	42,886	-0.24%	大賣/鉅額交易
2019/01/03	4	23.83	60	23.86	24.20	-56	42,612	-0.13%
2019/01/02	6	22.99	63	23.01	23.10	-57	42,096	-0.14%
2018/12/28	117	22.50	3	22.52	22.30	114	41,712	0.27%	大買/鉅額交易
2018/12/27	43	22.93	81	22.54	23.20	-38	41,775	-0.09%
2018/12/26	66	21.83	31	21.50	21.20	35	40,818	0.09%
2018/12/25	40	22.30	23	22.20	22.05	17	40,503	0.04%
2018/12/24	64	23.05	75	23.06	23.45	-11	40,305	-0.03%
2018/12/22	24	22.60	7	22.63	22.60	17	40,166	0.04%
2018/12/21	30	22.81	32	22.72	22.90	-2	40,995	0.00%
2018/12/20	53	22.38	55	22.45	22.95	-2	40,686	0.00%
2018/12/19	40	23.08	31	23.13	22.25	9	40,167	0.02%
2018/12/18	43	22.73	45	22.77	23.10	-2	40,020	0.00%
2018/12/17	89	22.48	60	22.83	22.45	29	39,933	0.07%
2018/12/14	127	23.10	62	22.98	22.60	65	39,015	0.17%	大買/
2018/12/13	14	23.14	15	23.10	22.95	-1	38,567	0.00%
2018/12/12	94	24.27	61	24.19	24.20	33	38,480	0.09%
2018/12/11	58	24.65	39	24.59	24.65	19	39,611	0.05%
2018/12/10	84	24.07	176	23.90	24.45	-92	39,067	-0.24%	大賣/
2018/12/07	10	22.90	69	22.95	23.35	-59	37,090	-0.16%
2018/12/06	80	22.28	65	21.32	21.25	15	36,201	0.04%
2018/12/05	109	22.24	11	22.47	22.90	98	35,368	0.28%	大買/
2018/12/04	42	22.27	130	22.80	22.55	-88	35,143	-0.25%	大賣/
2018/12/03	13	22.69	38	22.53	22.75	-25	34,558	-0.07%
2018/11/30	22	20.89	59	21.43	21.15	-37	33,688	-0.11%
2018/11/29	0	0.00	14	20.34	20.00	-14	32,619	-0.04%
2018/11/28	8	20.04	6	19.99	19.95	2	32,253	0.01%
2018/11/27	2	19.95	7	19.84	20.00	-5	32,012	-0.02%
2018/11/26	2	18.70	0	0.00	18.75	2	31,484	0.01%
2018/11/23	1	19.00	31	18.66	18.70	-30	31,339	-0.10%
2018/11/22	1	18.90	4	18.95	18.65	-3	31,097	-0.01%
2018/11/21	0	0.00	14	19.91	20.05	-14	30,694	-0.05%
2018/11/20	6	19.84	46	19.88	19.95	-40	30,241	-0.13%
2018/11/19	5	19.91	35	19.93	19.80	-30	30,093	-0.10%
2018/11/16	21	19.72	53	19.74	19.65	-32	30,298	-0.11%
2018/11/15	53	18.19	175	18.06	18.70	-122	28,350	-0.43%	大賣/鉅額交易
2018/11/14	11	16.84	23	17.01	17.00	-12	26,927	-0.04%
2018/11/13	77	16.18	76	16.43	16.85	1	26,700	0.00%
2018/11/12	1	16.45	52	16.91	16.70	-51	26,521	-0.19%
2018/11/09	0	0.00	20	16.15	16.15	-20	26,558	-0.08%
2018/11/08	15	16.20	31	16.15	15.80	-16	26,801	-0.06%
2018/11/07	0	0.00	31	15.90	16.10	-31	27,035	-0.11%
2018/11/06	30	15.40	1	16.15	15.45	29	27,593	0.11%
2018/11/05	0	0.00	8	15.56	16.00	-8	27,724	-0.03%
2018/11/02	2	15.65	12	15.63	15.60	-10	28,102	-0.04%
2018/11/01	1	15.50	1	15.50	15.60	0	27,894	0.00%
2018/10/31	7	15.15	11	15.31	15.05	-4	27,747	-0.01%
2018/10/30	13	14.40	4	14.59	14.65	9	27,564	0.03%
2018/10/29	33	15.14	4	14.91	14.60	29	27,263	0.11%
2018/10/26	1	15.80	0	0.00	15.90	1	26,957	0.00%
2018/10/25	1	15.95	21	16.09	16.00	-20	26,810	-0.07%
2018/10/24	0	0.00	10	16.46	16.45	-10	26,656	-0.04%
2018/10/23	1	16.10	3	16.18	16.00	-2	26,467	-0.01%
2018/10/22	33	16.14	1	16.35	16.35	32	26,571	0.12%
2018/10/19	17	16.06	0	0.00	16.20	17	26,532	0.06%
2018/10/18	15	16.16	11	16.37	16.60	4	26,337	0.02%
2018/10/17	1	16.05	21	16.25	16.05	-20	26,163	-0.08%
2018/10/16	32	15.83	10	16.02	15.85	22	25,958	0.08%
2018/10/15	0	0.00	20	16.30	16.30	-20	25,623	-0.08%
2018/10/12	3	15.95	3	16.23	16.45	0	25,490	0.00%
2018/10/11	101	15.97	0	0.00	15.80	101	25,153	0.40%	大買/鉅額交易
2018/10/09	82	18.21	20	17.72	17.55	62	24,461	0.25%
2018/10/08	5	19.00	16	19.00	19.20	-11	23,636	-0.05%
2018/10/05	44	19.06	28	18.96	18.65	16	23,400	0.07%
2018/10/04	18	19.19	7	19.15	19.15	11	22,736	0.05%
2018/10/03	5	19.57	1	19.90	19.50	4	22,549	0.02%
2018/10/02	5	19.56	6	19.56	19.55	-1	22,337	0.00%
2018/10/01	15	20.12	53	20.16	20.15	-38	21,979	-0.17%
2018/09/28	84	20.18	86	20.32	20.05	-2	21,947	-0.01%
2018/09/27	8	19.64	10	19.85	19.55	-2	21,033	-0.01%
2018/09/26	10	20.00	3	20.00	20.00	7	20,762	0.03%
2018/09/25	5	19.65	39	19.68	20.30	-34	20,528	-0.17%
2018/09/21	51	18.95	23	19.07	19.10	28	19,851	0.14%
2018/09/20	1	19.95	11	19.83	19.75	-10	18,981	-0.05%
2018/09/19	7	20.15	15	20.10	19.70	-8	18,655	-0.04%
2018/09/18	75	20.00	35	20.01	19.85	40	18,040	0.22%
2018/09/17	64	19.91	108	20.00	20.05	-44	17,160	-0.26%	大賣/
2018/09/14	4	18.60	148	18.80	19.00	-144	14,851	-0.97%	大賣/鉅額交易
2018/09/13	64	18.15	45	18.25	18.15	19	14,092	0.13%
2018/09/12	6	18.15	65	18.07	18.15	-59	13,716	-0.43%
2018/09/11	5	17.55	5	17.54	17.70	0	13,564	0.00%
2018/09/10	35	16.98	2	17.15	16.90	33	13,926	0.24%
2018/09/07	0	0.00	14	17.62	17.60	-14	15,843	-0.09%
2018/09/06	22	18.18	26	18.04	18.00	-4	16,187	-0.02%
2018/09/05	29	18.20	27	18.21	18.20	2	16,433	0.01%
2018/09/04	3	18.20	20	18.37	18.10	-17	16,252	-0.10%
2018/09/03	2	17.75	2	17.60	17.75	0	15,655	0.00%
2018/08/31	2	17.58	0	0.00	17.60	2	15,537	0.01%
2018/08/30	0	0.00	3	17.90	17.80	-3	15,546	-0.02%
2018/08/29	1	18.10	15	18.10	17.85	-14	15,551	-0.09%
2018/08/28	0	0.00	11	18.14	18.00	-11	15,641	-0.07%
2018/08/27	0	0.00	4	17.93	17.95	-4	15,741	-0.03%
2018/08/24	22	17.84	4	17.88	18.00	18	15,638	0.12%
2018/08/23	14	17.85	24	17.87	18.20	-10	15,332	-0.07%
2018/08/22	1	17.15	0	0.00	17.20	1	14,617	0.01%
2018/08/21	2	17.10	2	16.90	17.15	0	14,688	0.00%
2018/08/20	33	16.99	17	17.27	17.00	16	14,688	0.11%
2018/08/17	3	17.85	8	17.85	17.60	-5	14,521	-0.03%
2018/08/16	15	17.61	54	17.75	17.85	-39	14,172	-0.28%
2018/08/15	12	17.48	12	17.49	17.25	0	13,676	0.00%
2018/08/14	10	17.34	20	17.36	17.40	-10	13,305	-0.08%
2018/08/13	13	17.10	424	16.84	17.10	-411	13,070	-3.14%	大賣/鉅額交易
2018/08/10	9	16.78	5	16.70	16.65	4	12,408	0.03%
2018/08/09	423	16.57	12	16.83	17.00	411	12,170	3.38%	大買/鉅額交易
2018/08/07	1	16.10	6	16.08	16.20	-5	12,010	-0.04%
2018/08/03	1	16.10	6	15.95	16.10	-5	12,175	-0.04%
2018/08/02	34	16.00	4	16.05	15.95	30	12,278	0.24%
2018/08/01	0	0.00	2	16.30	16.35	-2	12,262	-0.02%
2018/07/30	3	16.30	7	16.37	16.40	-4	12,401	-0.03%
2018/07/27	12	16.52	11	16.56	16.70	1	12,434	0.01%
2018/07/26	6	16.38	2	16.45	16.35	4	12,468	0.03%
2018/07/25	0	0.00	3	16.52	16.55	-3	12,586	-0.02%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/23	0	0.00	16	16.30	16.40	-16	12,732	-0.13%
2018/07/20	3	16.35	2	16.50	16.40	1	12,842	0.01%
2018/07/19	15	16.51	5	16.52	16.45	10	13,167	0.08%
2018/07/18	2	16.38	6	16.29	16.35	-4	13,360	-0.03%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/16	1	16.25	3	16.25	16.20	-2	13,548	-0.01%
2018/07/13	2	16.18	2.1	16.15	16.20	-0.1	13,757	0.00%
2018/07/12	1	16.10	1	16.10	16.10	0	13,823	0.00%
2018/07/11	1	15.90	4.1	15.90	15.90	-3.1	13,831	-0.02%
2018/07/10	5	16.05	1	15.85	15.95	4	13,873	0.03%
2018/07/09	12	15.58	12	15.61	15.50	0	13,935	0.00%
2018/07/06	21	15.58	1	15.55	15.40	20	14,054	0.14%
2018/07/05	3	15.97	3	15.98	16.15	0	13,880	0.00%
2018/07/04	2	15.80	5	16.04	15.85	-3	13,881	-0.02%
2018/07/03	4	15.95	3	15.90	15.80	1	13,830	0.01%
2018/07/02	2	16.35	0	0.00	16.20	2	13,791	0.01%
2018/06/28	24	16.20	20	16.12	16.10	4	13,784	0.03%
2018/06/27	6	16.45	8	16.29	16.20	-2	13,772	-0.01%
2018/06/26	56	16.47	0	0.00	16.40	56	13,846	0.40%
2018/06/25	1	16.90	1	17.10	16.90	0	13,926	0.00%
2018/06/22	16	16.94	11	17.00	16.90	5	14,169	0.04%
2018/06/21	1	17.20	0	0.00	17.10	1	14,225	0.01%
2018/06/20	18	17.23	5	17.29	17.20	13	14,345	0.09%
2018/06/19	5	17.42	4	17.79	17.40	1	14,405	0.01%
2018/06/15	91	18.50	21	18.77	17.70	70	14,212	0.49%
2018/06/14	14	17.54	28	17.49	17.70	-14	12,301	-0.11%
2018/06/13	7	17.29	6	17.47	17.15	1	12,135	0.01%
2018/06/12	4	17.10	4	17.26	17.05	0	11,916	0.00%
2018/06/11	1	17.10	2	17.10	17.10	-1	12,169	-0.01%
2018/06/08	6	17.14	0	0.00	17.15	6	12,277	0.05%
2018/06/07	2	17.28	0	0.00	17.10	2	12,593	0.02%
2018/06/06	5	17.30	0	0.00	17.25	5	12,775	0.04%
2018/06/05	3	17.28	1	17.40	17.25	2	12,917	0.02%
2018/06/04	15	17.29	67	17.41	17.60	-52	13,377	-0.39%
2018/06/01	5	16.80	0	0.00	16.80	5	13,253	0.04%
2018/05/31	10	16.95	0	0.00	16.80	10	13,361	0.07%
2018/05/30	31	16.83	0	0.00	16.80	31	13,572	0.23%
2018/05/29	32	17.07	0	0.00	17.05	32	13,743	0.23%
2018/05/28	2	17.38	0	0.00	17.40	2	14,087	0.01%
2018/05/24	2	17.45	0	0.00	17.40	2	14,560	0.01%
2018/05/23	0	0.00	5	17.40	17.40	-5	15,030	-0.03%
2018/05/22	1	17.60	0	0.00	17.50	1	15,826	0.01%
2018/05/21	0	0.00	8	17.54	17.65	-8	16,406	-0.05%
2018/05/18	1	17.05	0	0.00	17.05	1	16,817	0.01%
2018/05/17	0	0.00	1	17.55	17.50	-1	17,382	-0.01%
2018/05/15	0	0.00	2	17.60	17.35	-2	18,190	-0.01%
2018/05/14	2	17.15	1	17.15	17.15	1	19,184	0.01%
2018/05/11	2	17.45	0	0.00	17.15	2	19,930	0.01%
2018/05/10	1	17.50	0	0.00	17.35	1	20,996	0.00%
2018/05/09	1	17.30	0	0.00	17.15	1	21,965	0.00%
2018/05/08	0	0.00	5	17.30	17.20	-5	24,181	-0.02%
2018/05/07	10	16.90	0	0.00	16.85	10	25,602	0.04%
2018/05/04	0	0.00	27	16.93	16.75	-27	27,077	-0.10%
2018/05/03	3	17.22	2	17.20	17.25	1	28,152	0.00%
2018/05/02	2	17.15	0	0.00	17.05	2	29,687	0.01%
2018/04/30	0	0.00	3	17.08	16.80	-3	29,843	-0.01%
2018/04/27	2	16.45	2	16.35	16.50	0	30,038	0.00%
2018/04/26	3	16.85	0	0.00	16.60	3	30,253	0.01%
2018/04/25	9	16.41	0	0.00	16.80	9	30,650	0.03%
2018/04/24	19	17.10	4	17.06	16.90	15	30,719	0.05%
2018/04/23	17	18.26	32	17.96	17.95	-15	31,375	-0.05%
2018/04/20	1	18.25	0	0.00	18.25	1	31,439	0.00%
2018/04/19	10	18.10	0	0.00	18.20	10	31,528	0.03%
2018/04/18	10	18.05	0	0.00	18.05	10	31,638	0.03%
2018/04/17	2	18.05	0	0.00	18.05	2	31,653	0.01%
2018/04/16	4	18.43	0	0.00	18.35	4	31,826	0.01%
2018/04/13	0	0.00	4	18.85	18.75	-4	32,570	-0.01%
2018/04/12	2	18.40	3	18.85	18.65	-1	32,799	0.00%
2018/04/11	40	18.22	0	0.00	18.00	40	32,798	0.12%
2018/04/10	7	18.36	2	18.30	18.10	5	32,831	0.02%
2018/04/09	1	18.25	0	0.00	18.15	1	32,971	0.00%
2018/04/03	10	18.50	1	18.55	18.55	9	33,070	0.03%
2018/03/30	4	18.88	0	0.00	18.85	4	33,583	0.01%
2018/03/29	2	19.00	0	0.00	18.85	2	33,733	0.01%
2018/03/28	15	19.40	1	19.30	19.20	14	33,833	0.04%
2018/03/27	21	19.20	3	19.55	19.65	18	33,767	0.05%
2018/03/26	10.1	19.00	1	18.90	18.90	9.1	33,654	0.03%
2018/03/23	7	18.62	0	0.00	18.70	7	33,972	0.02%
2018/03/22	11	19.59	0	0.00	19.20	11	34,072	0.03%
2018/03/21	2	20.10	7	19.96	19.95	-5	34,411	-0.01%
2018/03/19	4	19.86	1	20.00	19.80	3	34,878	0.01%
2018/03/16	6	20.00	0.7	22.05	19.75	5.3	35,823	0.01%
2018/03/15	12	20.05	27	20.22	20.05	-15	36,500	-0.04%
2018/03/14	9	19.93	0	0.00	19.85	9	36,260	0.02%
2018/03/13	15	20.15	9	20.23	20.15	6	36,428	0.02%
2018/03/12	1	19.95	1	20.10	19.85	0	36,767	0.00%
2018/03/09	8	19.62	0	0.00	19.55	8	36,757	0.02%
2018/03/08	5	19.54	21	19.74	19.80	-16	36,560	-0.04%
2018/03/07	9	19.00	0	0.00	19.10	9	35,992	0.03%
2018/03/06	0	0.00	23	19.15	19.25	-23	35,838	-0.06%
2018/03/05	13	19.34	12	18.97	18.80	1	35,853	0.00%
2018/03/02	5	19.70	2	19.65	19.55	3	35,579	0.01%
2018/03/01	13	20.28	1	20.50	20.15	12	35,353	0.03%
2018/02/27	2	20.03	24	19.93	20.20	-22	34,992	-0.06%
2018/02/26	10	20.03	3	19.98	19.90	7	34,738	0.02%
2018/02/23	8	20.51	1	20.30	20.20	7	34,638	0.02%
2018/02/22	8	20.39	5.1	20.46	20.60	2.9	34,304	0.01%
2018/02/21	5	19.72	14	19.46	19.90	-9	33,667	-0.03%
2018/02/12	18	18.58	6	19.48	18.50	12	33,096	0.04%
2018/02/09	1	18.55	5	17.96	19.00	-4	32,711	-0.01%
2018/02/08	5	19.09	8	19.11	18.70	-3	32,221	-0.01%
2018/02/07	8	19.73	12	19.82	19.35	-4	31,995	-0.01%
2018/02/06	89	19.70	0	0.00	19.05	89	31,452	0.28%
2018/02/05	31	20.42	4	20.59	21.00	27	30,419	0.09%
2018/02/02	26	20.94	28	20.86	20.90	-2	29,702	-0.01%
2018/02/01	37	21.30	35	21.18	21.10	2	28,889	0.01%
2018/01/31	46	20.34	119	20.56	21.20	-73	28,550	-0.26%	大賣/
2018/01/30	79	20.16	19	20.12	19.60	60	26,485	0.23%
2018/01/29	53	19.22	65.1	19.29	19.80	-12.1	25,279	-0.05%
2018/01/26	38	18.87	13.1	18.87	18.55	24.9	24,190	0.10%
2018/01/25	10	18.33	49	18.42	18.60	-39	23,074	-0.17%
2018/01/24	11	17.49	1	17.25	17.30	10	21,455	0.05%
2018/01/23	1	17.55	16	17.66	17.70	-15	21,151	-0.07%
2018/01/22	6	17.48	13	17.33	17.15	-7	20,782	-0.03%
2018/01/19	5	17.90	11	18.01	17.85	-6	20,467	-0.03%
2018/01/18	13	18.01	36	18.03	17.85	-23	19,948	-0.12%
2018/01/17	3	17.90	20	18.03	17.90	-17	19,607	-0.09%
2018/01/16	0	0.00	2	17.35	17.55	-2	18,760	-0.01%
2018/01/15	7	17.39	3	17.43	17.10	4	18,568	0.02%
2018/01/12	26	17.55	3	17.50	17.50	23	18,286	0.13%
2018/01/11	4	16.90	37	17.17	17.30	-33	17,938	-0.18%
2018/01/10	6	16.85	1	16.90	16.85	5	17,791	0.03%
2018/01/09	37	17.41	45	17.48	17.30	-8	17,540	-0.05%
2018/01/08	5	17.14	13	17.11	17.15	-8	16,729	-0.05%
2018/01/05	0	0.00	7	16.92	16.90	-7	16,330	-0.04%
2018/01/04	3	16.58	3	16.58	16.65	0	16,125	0.00%
2018/01/03	3	16.85	3	16.60	16.60	0	16,023	0.00%
2018/01/02	6	16.30	9	16.76	16.80	-3	15,821	-0.02%

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－12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－15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－16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-鹿港券商分點個股進出
元大-鹿港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-鹿港 券商分點個股進出 元大-鹿港 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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析