欣興 (3037)-元大-中和券商分點個股進出

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
▲8.0
漲幅
+4.55%
成交量
13,361張
產業
上市電子零組件類股
2741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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	3.2	184.06	184.00	-3.2	17,182	-0.02%
2024/05/03	3.3	176.92	2	176.50	176.00	1.3	17,232	0.01%
2024/05/02	1.1	178.11	0	0.00	178.00	1.1	17,587	0.01%
2024/04/30	1	186.50	1.1	183.12	182.00	-0.1	17,726	0.00%
2024/04/29	0	183.50	1	184.00	184.00	-1	17,823	-0.01%
2024/04/26	5	182.00	1	184.00	182.50	4	18,070	0.02%
2024/04/25	7	189.93	9	190.17	184.00	-2	18,192	-0.01%
2024/04/24	0	0.00	91.1	181.18	187.00	-91.1	17,703	-0.51%
2024/04/23	1.1	171.34	2	171.00	170.00	-0.9	17,511	-0.01%
2024/04/22	3.1	168.33	0	0.00	167.50	3.1	17,483	0.02%
2024/04/19	22.3	172.65	3	173.50	170.00	19.3	17,462	0.11%
2024/04/18	2	177.50	2	179.50	178.50	0	17,256	0.00%
2024/04/17	2	177.01	1	179.50	179.00	1	17,275	0.01%
2024/04/16	3.4	176.94	0	0.00	177.00	3.4	17,189	0.02%
2024/04/15	2.2	187.79	0	0.00	182.50	2.2	17,092	0.01%
2024/04/12	1	190.05	2	194.00	194.00	-1	16,828	-0.01%
2024/04/11	0.2	191.90	1	190.00	192.50	-0.8	16,964	0.00%
2024/04/10	1	192.50	0	0.00	191.50	1	17,078	0.01%
2024/04/09	1	198.00	0	0.00	193.50	1	17,147	0.01%
2024/04/08	0	199.00	6.2	198.84	199.00	-6.2	17,073	-0.04%
2024/04/03	0	0.00	1	191.51	192.00	-1	16,814	-0.01%
2024/04/02	1	193.50	35	195.00	193.50	-34	16,766	-0.20%
2024/04/01	36.2	194.46	0	194.50	193.00	36.2	16,727	0.22%
2024/03/29	0	0.00	3.1	192.34	191.00	-3.1	16,622	-0.02%
2024/03/28	1	190.00	1	190.50	190.00	0	16,502	0.00%
2024/03/27	4.1	191.88	2	189.50	191.50	2.1	16,503	0.01%
2024/03/26	10	196.55	9.1	195.72	190.00	0.9	16,579	0.01%
2024/03/25	5	197.80	15	198.13	198.00	-10	16,372	-0.06%
2024/03/22	13	197.88	3.5	198.17	200.00	9.5	16,352	0.06%
2024/03/21	7.5	201.07	7.2	201.12	200.00	0.3	16,283	0.00%
2024/03/20	32.2	196.40	49.1	196.19	196.50	-16.9	16,104	-0.10%
2024/03/19	8	193.19	6.8	192.76	192.50	1.2	15,743	0.01%
2024/03/18	4.3	182.34	26.3	185.14	187.00	-22	15,167	-0.15%
2024/03/15	3	174.01	0	0.00	172.00	3	14,782	0.02%
2024/03/14	0	178.00	0	0.00	177.50	0	14,960	0.00%
2024/03/13	2	178.03	0	0.00	177.50	2	14,974	0.01%
2024/03/12	4	180.50	2	181.25	182.00	2	14,884	0.01%
2024/03/11	1	176.50	1	175.50	177.00	0	14,746	0.00%
2024/03/08	0.2	173.00	1	173.00	173.50	-0.8	14,819	-0.01%
2024/03/07	2.5	173.22	16	173.72	172.50	-13.5	14,725	-0.09%
2024/03/06	5	173.60	0	0.00	174.00	5	14,683	0.03%
2024/03/05	1	178.51	18	179.56	178.00	-17	14,731	-0.12%
2024/03/04	2	180.50	6.4	181.47	180.50	-4.4	14,948	-0.03%
2024/03/01	1.2	178.75	1	178.50	178.00	0.2	15,050	0.00%
2024/02/29	5	176.30	5.2	176.19	179.50	-0.2	14,991	0.00%
2024/02/27	74.7	179.99	18	184.11	179.00	56.7	14,636	0.39%
2024/02/26	15.2	194.68	24.4	194.99	196.00	-9.2	13,782	-0.07%
2024/02/23	2	190.25	6.4	190.12	188.00	-4.4	13,574	-0.03%
2024/02/22	4.1	188.08	7.4	189.53	189.00	-3.3	13,899	-0.02%
2024/02/21	5.1	190.01	5.6	190.34	189.50	-0.6	13,926	0.00%
2024/02/20	4	189.38	10	189.75	190.50	-6	13,945	-0.04%
2024/02/19	22.8	190.85	27.1	191.47	192.50	-4.3	13,727	-0.03%
2024/02/16	0	0.00	2.2	180.54	182.00	-2.2	13,206	-0.02%
2024/02/15	1.1	179.99	1.1	178.16	180.50	0	13,208	0.00%
2024/02/05	1	178.00	0	0.00	176.50	1	13,201	0.01%
2024/02/02	0.2	179.00	5.1	179.58	180.00	-4.9	13,273	-0.04%
2024/02/01	1	175.50	2.1	176.93	177.50	-1.1	13,239	-0.01%
2024/01/31	0	176.00	2.5	175.59	176.00	-2.4	13,263	-0.02%
2024/01/30	35.3	178.46	31.1	179.47	178.00	4.3	13,303	0.03%
2024/01/29	0	0.00	19.4	177.78	178.00	-19.4	13,226	-0.15%
2024/01/26	3	173.00	0.5	172.09	171.50	2.5	13,187	0.02%
2024/01/25	4.3	175.45	25	175.24	175.50	-20.7	13,195	-0.16%
2024/01/24	7	170.29	1	171.00	169.50	6	12,861	0.05%
2024/01/23	6.1	173.15	1.1	172.97	174.50	5	12,765	0.04%
2024/01/22	3	173.50	24	174.02	175.00	-21	12,782	-0.16%
2024/01/19	2	165.75	14.2	166.06	169.50	-12.2	12,792	-0.09%
2024/01/18	0.1	157.69	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	5	158.70	0	0.00	158.50	5	12,936	0.04%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	3	159.17	1.1	159.10	159.50	2	13,188	0.01%
2024/01/12	3.1	159.02	3	159.00	159.00	0.1	13,212	0.00%
2024/01/11	1.1	161.18	0	0.00	160.50	1.1	13,277	0.01%
2024/01/10	2.1	161.73	1	161.51	162.50	1.1	13,469	0.01%
2024/01/09	1	163.02	3	164.67	162.50	-2	13,506	-0.01%
2024/01/08	0.5	161.00	2	163.00	161.00	-1.5	13,686	-0.01%
2024/01/05	5.2	161.03	0	0.00	160.00	5.2	13,824	0.04%
2024/01/04	20.2	165.41	0.1	165.50	164.50	20.1	13,724	0.15%
2024/01/03	9.1	169.89	2.1	169.60	170.00	6.9	13,823	0.05%
2024/01/02	7.1	173.42	0.6	173.65	173.00	6.6	13,782	0.05%
2023/12/29	0	175.10	0	0.00	176.00	0	13,827	0.00%
2023/12/28	0	0.00	0.6	178.00	175.50	-0.6	13,892	0.00%
2023/12/27	3	178.00	1.1	178.02	178.00	1.9	13,959	0.01%
2023/12/26	0	0.00	6	177.33	177.50	-6	14,136	-0.04%
2023/12/25	1	177.00	3	175.83	175.00	-2	14,217	-0.01%
2023/12/22	9.1	177.94	0	0.00	175.00	9.1	14,389	0.06%
2023/12/21	0.3	178.50	12.1	176.82	179.00	-11.8	14,380	-0.08%
2023/12/19	1.4	174.35	0	0.00	174.50	1.4	14,450	0.01%
2023/12/18	8.1	177.82	0	0.00	176.00	8.1	14,520	0.06%
2023/12/15	1	182.00	13	182.04	182.00	-12	14,636	-0.08%
2023/12/14	5.3	179.41	22.1	180.25	180.50	-16.8	14,685	-0.11%
2023/12/13	0.3	177.00	4	176.00	177.00	-3.7	14,720	-0.03%
2023/12/12	5	176.90	0	0.00	176.00	5	15,164	0.03%
2023/12/11	0	0.00	17.1	180.00	178.00	-17.1	15,193	-0.11%
2023/12/08	3	174.50	18.1	173.11	174.50	-15.1	14,950	-0.10%
2023/12/07	3	170.83	1	169.50	168.50	2	15,016	0.01%
2023/12/06	2.1	170.98	0	0.00	170.00	2.1	15,083	0.01%
2023/12/05	9.4	172.20	0	0.00	171.50	9.4	15,110	0.06%
2023/12/04	7.1	174.08	4.7	176.03	177.00	2.4	14,993	0.02%
2023/12/01	3.4	176.01	4	176.75	176.00	-0.6	14,991	0.00%
2023/11/30	1	174.50	1	174.50	177.00	0	14,954	0.00%
2023/11/29	3.1	174.29	7.2	173.53	175.00	-4.1	14,807	-0.03%
2023/11/28	0.1	170.00	6.3	169.13	170.00	-6.2	14,628	-0.04%
2023/11/27	2.1	165.98	2.2	165.23	164.50	-0.1	14,593	0.00%
2023/11/24	2.1	167.50	2	167.00	167.00	0.1	14,773	0.00%
2023/11/23	3.1	168.34	0	169.00	168.00	3	15,109	0.02%
2023/11/22	3.1	168.87	7.3	171.11	171.00	-4.2	15,101	-0.03%
2023/11/21	6.7	168.51	21.2	167.05	168.50	-14.5	15,184	-0.10%
2023/11/20	12.4	160.80	53	159.63	160.00	-40.6	15,423	-0.26%
2023/11/17	0.1	158.00	5.3	158.47	159.00	-5.2	15,336	-0.03%
2023/11/16	1.1	154.05	2	154.50	155.00	-0.9	15,363	-0.01%
2023/11/15	7.1	154.94	2	155.25	154.50	5.1	15,352	0.03%
2023/11/14	4	153.13	1	154.00	153.00	3	15,321	0.02%
2023/11/13	4.3	155.68	6.2	155.35	156.00	-1.9	15,446	-0.01%
2023/11/10	3	151.17	3	150.67	151.00	0	15,571	0.00%
2023/11/09	1.1	153.10	2	153.75	154.50	-0.9	15,603	-0.01%
2023/11/08	2.4	153.86	1	153.00	154.50	1.4	15,739	0.01%
2023/11/07	2.3	155.08	6	153.50	153.50	-3.7	15,824	-0.02%
2023/11/06	2.1	156.55	2.1	158.49	158.00	0.1	16,019	0.00%
2023/11/03	2	152.51	8	154.13	155.50	-6	16,388	-0.04%
2023/11/02	4.1	149.90	7	148.86	151.00	-2.9	16,370	-0.02%
2023/11/01	1.2	143.57	2	144.50	144.50	-0.8	16,377	-0.01%
2023/10/31	12.2	145.31	4	143.88	143.00	8.2	16,639	0.05%
2023/10/30	6.3	146.04	1.1	145.52	145.50	5.3	17,143	0.03%
2023/10/27	3.8	148.34	2.4	149.93	147.00	1.4	17,194	0.01%
2023/10/26	4.4	149.94	6	150.25	149.00	-1.6	17,353	-0.01%
2023/10/25	1	157.00	1	160.50	157.00	0	17,380	0.00%
2023/10/24	8.2	154.10	11	155.41	157.00	-2.8	17,972	-0.02%
2023/10/23	2.3	160.65	3	161.50	158.50	-0.7	18,580	0.00%
2023/10/20	5	158.30	1	157.50	161.00	4	19,659	0.02%
2023/10/19	4.1	159.14	3	159.83	160.00	1.1	20,246	0.01%
2023/10/18	11.2	161.55	2.4	161.14	160.00	8.8	20,714	0.04%
2023/10/17	3	167.17	10	167.25	166.50	-7	21,177	-0.03%
2023/10/16	9.3	165.01	8	164.50	164.50	1.3	22,565	0.01%
2023/10/13	14.1	169.25	5	169.20	169.00	9.1	23,739	0.04%
2023/10/12	6.1	171.75	3	172.17	171.50	3.1	24,128	0.01%
2023/10/11	4.1	172.74	6	172.92	171.50	-1.9	24,906	-0.01%
2023/10/06	4.1	171.89	9	171.78	172.50	-4.9	25,550	-0.02%
2023/10/05	8	173.38	17.1	173.41	172.50	-9	25,793	-0.04%
2023/10/04	12	173.50	5	173.20	174.00	7	25,809	0.03%
2023/10/03	7	177.71	1	175.51	175.50	6	25,840	0.02%
2023/10/02	6	179.75	2	178.75	178.50	4	26,042	0.02%
2023/09/28	9.1	173.95	6.2	174.74	173.50	2.9	26,337	0.01%
2023/09/27	8.2	173.44	2	173.50	173.50	6.2	26,484	0.02%
2023/09/26	5.2	176.72	1	177.00	176.00	4.2	26,457	0.02%
2023/09/25	7	178.07	4	178.00	178.50	3	26,596	0.01%
2023/09/22	8.1	177.18	8	179.00	181.00	0.1	26,579	0.00%
2023/09/21	7	180.64	12.1	181.20	180.50	-5.1	26,499	-0.02%
2023/09/20	31.2	187.17	23.2	185.65	183.50	8	26,558	0.03%
2023/09/19	31.2	186.65	42	188.80	188.50	-10.9	26,571	-0.04%
2023/09/18	9	186.72	2	186.00	184.50	7	26,467	0.03%
2023/09/15	8	189.88	9	190.22	190.50	-1	26,386	0.00%
2023/09/14	2.1	185.95	8	185.50	186.00	-5.9	26,171	-0.02%
2023/09/13	6.2	182.17	2.2	181.75	181.50	4	26,200	0.02%
2023/09/12	4.1	181.29	4	180.53	185.00	0	26,428	0.00%
2023/09/11	2	180.25	1	181.00	179.50	1	26,684	0.00%
2023/09/08	7	181.50	3	181.67	181.00	4	26,828	0.01%
2023/09/07	20	185.38	6	185.25	184.50	14	27,295	0.05%
2023/09/06	30.2	186.25	3.1	186.45	187.00	27	27,500	0.10%
2023/09/05	0	185.50	4	186.12	186.50	-4	27,786	-0.01%
2023/09/04	11	183.86	9	183.11	185.00	2	28,511	0.01%
2023/09/01	8	183.81	11	183.59	182.00	-3	28,870	-0.01%
2023/08/31	1	185.50	2	185.25	185.50	-1	29,026	0.00%
2023/08/30	20	185.07	5	184.40	184.00	15	29,139	0.05%
2023/08/29	27	183.24	17.1	183.56	184.00	10	29,237	0.03%
2023/08/28	11.1	177.37	4.2	176.07	176.00	6.9	29,112	0.02%
2023/08/25	67.1	181.05	3	180.67	179.50	64.1	29,448	0.22%
2023/08/24	3.4	186.97	37.1	186.71	189.00	-33.7	29,388	-0.11%
2023/08/23	6	175.42	9	176.39	177.00	-3	29,334	-0.01%
2023/08/22	4	172.50	6	175.50	176.00	-2	30,062	-0.01%
2023/08/21	5	173.11	6	173.67	172.50	-1	31,063	0.00%
2023/08/18	8.1	176.87	6	176.83	174.50	2.1	31,230	0.01%
2023/08/17	8.1	178.74	6.2	179.76	180.50	1.9	31,514	0.01%
2023/08/16	11.1	179.05	6	178.00	178.00	5.1	31,889	0.02%
2023/08/15	4	175.50	3	175.33	175.50	1	31,957	0.00%
2023/08/14	5.3	169.66	8	171.06	170.50	-2.7	32,426	-0.01%
2023/08/11	6.1	175.91	5	177.90	174.50	1.1	32,885	0.00%
2023/08/10	6.2	177.94	4.1	177.25	177.00	2.1	33,081	0.01%
2023/08/09	6.2	185.65	10	184.80	184.00	-3.8	33,007	-0.01%
2023/08/08	1.1	179.50	2.1	178.55	178.50	-1	32,919	0.00%
2023/08/07	4	180.75	3	181.17	182.00	1	33,012	0.00%
2023/08/04	5.2	175.89	1	178.00	177.50	4.2	33,076	0.01%
2023/08/02	20.3	182.55	7	180.21	180.00	13.3	33,196	0.04%
2023/08/01	9.1	186.76	5	186.30	186.00	4.1	33,560	0.01%
2023/07/31	17.2	186.50	5.1	184.77	184.50	12.1	33,969	0.04%
2023/07/28	13.2	190.23	44	190.73	191.00	-30.8	33,919	-0.09%
2023/07/27	21.4	192.22	11.2	191.78	190.50	10.3	33,959	0.03%
2023/07/26	12	198.96	27	201.43	197.50	-15	33,805	-0.04%
2023/07/25	35.3	199.52	33	202.09	195.50	2.3	33,790	0.01%
2023/07/24	18	198.00	30	197.80	199.50	-12	32,927	-0.04%
2023/07/21	19	190.76	15.1	190.20	190.50	4	32,768	0.01%
2023/07/20	53.1	201.91	21.2	198.85	196.50	31.8	32,526	0.10%
2023/07/19	40	203.64	29	202.41	203.00	11	32,017	0.03%
2023/07/18	21	187.52	30	194.22	200.00	-9	30,787	-0.03%
2023/07/17	19.3	186.03	9.4	185.62	182.00	9.9	29,625	0.03%
2023/07/14	29.1	184.79	42.9	185.98	187.00	-13.8	29,371	-0.05%
2023/07/13	12.2	171.92	31	176.65	175.50	-18.8	28,676	-0.07%
2023/07/12	11.1	170.04	4	170.38	171.00	7.1	27,913	0.03%
2023/07/11	3.2	169.06	3	169.00	169.00	0.2	27,712	0.00%
2023/07/10	6.3	169.09	1	167.50	167.00	5.3	27,827	0.02%
2023/07/07	10.2	168.37	5	168.50	170.00	5.2	27,843	0.02%
2023/07/06	26.3	171.34	13	170.12	169.00	13.3	27,676	0.05%
2023/07/05	13.2	181.60	6	180.58	178.00	7.2	27,240	0.03%
2023/07/04	0	0.00	2	178.50	180.00	-2	27,075	-0.01%
2023/07/03	4	176.00	11	179.55	179.50	-7	27,204	-0.03%
2023/06/30	1.2	171.70	2	174.00	176.00	-0.9	27,500	0.00%
2023/06/29	2.2	174.18	1	175.50	174.00	1.2	28,041	0.00%
2023/06/28	5.2	174.72	5	172.70	173.00	0.2	28,063	0.00%
2023/06/27	2.1	177.16	2	177.00	177.00	0.1	28,482	0.00%
2023/06/26	9.4	180.89	6.6	182.79	180.00	2.8	28,569	0.01%
2023/06/21	5	187.10	5.2	188.08	187.00	-0.2	29,175	0.00%
2023/06/20	1.1	187.64	3.1	187.93	188.50	-2	29,637	-0.01%
2023/06/19	14	188.61	6.1	186.98	185.50	7.9	29,823	0.03%
2023/06/16	8.6	186.86	11.3	187.44	189.50	-2.7	30,056	-0.01%
2023/06/15	5.5	183.10	18.1	184.56	186.50	-12.6	29,855	-0.04%
2023/06/14	6.6	180.19	6.1	179.68	180.50	0.5	29,629	0.00%
2023/06/13	13.1	179.31	9.9	179.06	180.00	3.1	29,512	0.01%
2023/06/12	6.2	171.21	6	171.67	172.50	0.2	29,054	0.00%
2023/06/09	16.2	168.46	28	168.86	171.50	-11.8	28,957	-0.04%
2023/06/08	37.2	168.92	19.1	167.42	167.00	18.2	28,788	0.06%
2023/06/07	13.4	175.64	36.1	174.69	176.00	-22.6	28,229	-0.08%
2023/06/06	9.7	178.32	3.2	178.38	177.00	6.5	28,025	0.02%
2023/06/05	4.3	180.97	11.1	182.20	181.00	-6.8	28,021	-0.02%
2023/06/02	6.3	182.70	11.1	182.04	182.00	-4.7	27,967	-0.02%
2023/06/01	10	180.40	2.2	180.73	181.00	7.9	27,935	0.03%
2023/05/31	11.2	180.89	12.2	179.52	180.50	-1	28,316	0.00%
2023/05/30	10.2	179.26	18.8	179.68	180.00	-8.6	28,128	-0.03%
2023/05/29	23.6	183.66	11.1	183.39	182.50	12.5	28,229	0.04%
2023/05/26	42	188.26	45.1	187.91	185.50	-3.1	28,279	-0.01%
2023/05/25	19	178.05	61.5	177.84	180.50	-42.5	27,771	-0.15%
2023/05/24	2	165.50	3.8	166.60	167.50	-1.8	26,934	-0.01%
2023/05/23	5	165.60	18	164.64	167.00	-13	26,869	-0.05%
2023/05/22	28.2	163.12	13.2	161.40	161.00	15	26,560	0.06%
2023/05/19	1	167.50	4.3	168.86	170.00	-3.3	26,206	-0.01%
2023/05/18	21	169.28	25.3	168.53	167.50	-4.3	26,351	-0.02%
2023/05/17	10	163.45	10.7	165.18	165.00	-0.7	26,099	0.00%
2023/05/16	1	159.00	8	160.94	161.00	-7	25,638	-0.03%
2023/05/15	1	156.50	1	156.53	156.00	0	25,354	0.00%
2023/05/12	10	157.70	10	158.05	160.00	0	25,345	0.00%
2023/05/11	7	158.36	7	156.93	156.00	0	25,166	0.00%
2023/05/10	8	157.88	3.3	158.39	158.00	4.7	25,089	0.02%
2023/05/09	15.1	159.43	8.8	159.48	160.50	6.3	25,096	0.03%
2023/05/08	7.4	159.92	35.3	160.28	161.00	-27.9	25,088	-0.11%
2023/05/05	4	151.12	21.8	151.12	152.50	-17.8	24,541	-0.07%
2023/05/04	14.4	146.29	19.1	147.11	148.50	-4.7	24,440	-0.02%
2023/05/03	9.1	144.14	9.5	146.62	147.00	-0.4	24,546	0.00%
2023/05/02	6	143.92	16	145.91	143.50	-10	24,416	-0.04%
2023/04/28	15	143.84	36	143.75	145.00	-21	24,457	-0.09%
2023/04/27	2	136.25	1	137.00	136.50	1	23,763	0.00%
2023/04/26	16	139.19	14.1	138.57	139.00	1.9	23,835	0.01%
2023/04/25	14	136.64	9.1	139.44	135.00	4.9	23,701	0.02%
2023/04/24	3	137.34	23.1	137.16	139.50	-20.1	23,545	-0.09%
2023/04/21	10.5	136.93	8.1	136.88	136.50	2.4	23,472	0.01%
2023/04/20	4.3	134.67	24	134.31	135.50	-19.7	23,368	-0.08%
2023/04/19	18.9	133.83	6	133.83	132.50	12.9	23,543	0.05%
2023/04/18	19.1	138.32	1	137.00	136.50	18.1	23,617	0.08%
2023/04/17	3.1	138.55	1	139.00	139.00	2.1	23,761	0.01%
2023/04/14	4.3	139.38	1.1	139.05	139.00	3.3	23,949	0.01%
2023/04/13	15.1	140.17	4.1	139.62	139.50	11	23,954	0.05%
2023/04/12	5.2	142.61	3	142.33	142.00	2.2	23,932	0.01%
2023/04/11	6.2	144.92	1	144.00	143.00	5.2	23,978	0.02%
2023/04/10	3	144.34	4	144.50	144.50	-1	24,062	0.00%
2023/04/07	6.1	144.67	29	144.12	144.50	-22.9	24,146	-0.09%
2023/04/06	8.2	143.45	8	144.06	144.00	0.2	24,192	0.00%
2023/03/31	49.1	148.80	14.1	148.29	147.50	35	24,432	0.14%
2023/03/30	15.1	147.50	63.3	145.57	147.50	-48.2	24,442	-0.20%
2023/03/29	31	140.48	6.1	140.43	140.50	24.9	24,829	0.10%
2023/03/28	23.3	141.24	13.4	139.62	138.50	9.9	25,628	0.04%
2023/03/27	12	147.38	21	147.07	145.50	-9	25,225	-0.04%
2023/03/24	49	148.61	34.8	149.26	148.00	14.3	25,244	0.06%
2023/03/23	6.2	142.51	27.6	143.82	146.00	-21.3	24,511	-0.09%
2023/03/22	24	141.19	15.1	141.47	140.00	8.9	24,185	0.04%
2023/03/21	44.7	138.69	38.1	138.32	138.50	6.6	24,170	0.03%
2023/03/20	0	0.00	15	135.10	135.50	-15	23,881	-0.06%
2023/03/17	2.3	132.00	10	132.35	134.00	-7.7	24,105	-0.03%
2023/03/16	5.1	129.60	2	130.00	129.50	3.1	24,434	0.01%
2023/03/15	2	131.75	1	132.00	131.00	1	25,342	0.00%
2023/03/14	4	131.25	1.1	131.04	130.50	2.9	25,725	0.01%
2023/03/13	6.1	129.78	5	131.30	133.50	1.1	26,381	0.00%
2023/03/10	6.1	132.91	10	132.20	131.50	-4	26,488	-0.01%
2023/03/09	4	136.88	5	136.00	136.00	-1	27,683	0.00%
2023/03/08	4	136.75	8	136.88	137.00	-4	27,666	-0.01%
2023/03/07	7.2	135.93	3	136.50	136.50	4.2	27,869	0.01%
2023/03/06	2.3	138.43	25	138.08	138.50	-22.7	27,852	-0.08%
2023/03/03	30.8	137.46	27.1	137.39	136.50	3.7	28,013	0.01%
2023/03/02	2	131.75	4	133.13	134.00	-2	27,673	-0.01%
2023/03/01	5.1	129.37	12	130.67	131.50	-6.9	27,695	-0.03%
2023/02/24	29.6	129.13	8	128.88	128.00	21.6	27,536	0.08%
2023/02/23	28.2	134.00	5	134.00	134.00	23.2	27,064	0.09%
2023/02/22	14.1	134.50	0	0.00	133.50	14.1	27,349	0.05%
2023/02/21	3	136.17	2	135.50	137.50	1	27,513	0.00%
2023/02/20	3.1	136.50	2	138.00	136.50	1.1	27,910	0.00%
2023/02/17	7	136.57	1	137.00	136.00	6	28,466	0.02%
2023/02/16	4.1	138.12	12	138.08	138.50	-7.9	29,275	-0.03%
2023/02/15	4.1	133.72	5.1	134.94	137.50	-1	30,468	0.00%
2023/02/14	4	132.00	3	131.00	131.50	1	30,890	0.00%
2023/02/13	6.3	128.68	1	130.50	128.50	5.3	32,245	0.02%
2023/02/10	5.1	130.69	4.2	129.55	129.00	0.9	33,137	0.00%
2023/02/09	7	131.71	10	132.50	132.50	-3	33,431	-0.01%
2023/02/08	9	131.17	1	131.01	131.50	8	33,774	0.02%
2023/02/07	6	129.59	1.2	130.02	130.00	4.9	33,943	0.01%
2023/02/06	6.6	130.02	2.1	130.52	129.00	4.5	34,204	0.01%
2023/02/03	15.5	139.75	5.5	137.86	137.00	10	34,062	0.03%
2023/02/02	5.2	143.08	12.1	142.84	143.50	-6.9	34,277	-0.02%
2023/02/01	5.4	140.92	26.1	141.37	141.50	-20.7	34,457	-0.06%
2023/01/31	7.4	136.29	10	136.30	136.50	-2.6	34,564	-0.01%
2023/01/30	25	133.76	29.1	132.49	136.00	-4.1	35,279	-0.01%
2023/01/17	5	126.50	15	126.53	127.00	-10	35,331	-0.03%
2023/01/16	2.1	128.52	11.1	129.68	128.00	-9	36,209	-0.02%
2023/01/13	20.2	127.76	37	127.81	126.00	-16.8	36,404	-0.05%
2023/01/12	16	126.66	8	126.06	125.00	8	36,934	0.02%
2023/01/11	2	127.00	5.1	127.70	128.00	-3.1	37,413	-0.01%
2023/01/10	4	126.13	10	125.95	126.50	-6	37,953	-0.02%
2023/01/09	27.1	125.26	36	126.88	127.50	-8.9	38,592	-0.02%
2023/01/06	11	123.41	12.2	122.61	123.00	-1.2	38,463	0.00%
2023/01/05	11.2	118.51	12	118.33	119.00	-0.8	38,437	0.00%
2023/01/04	11.1	119.18	5	120.00	120.00	6.1	38,524	0.02%
2023/01/03	6	120.09	2	121.50	122.00	4	38,642	0.01%
2022/12/30	2.2	120.82	0	0.00	120.00	2.2	38,893	0.01%
2022/12/29	6	120.83	6	121.33	121.50	0	38,945	0.00%
2022/12/28	7.1	121.49	0	0.00	120.00	7.1	39,277	0.02%
2022/12/27	6.5	123.46	3	124.00	122.50	3.5	39,633	0.01%
2022/12/26	5.2	122.73	6	122.83	123.00	-0.8	39,842	0.00%
2022/12/23	14	121.75	18	123.94	125.00	-4	40,196	-0.01%
2022/12/22	15	121.87	6	122.33	122.00	9	40,091	0.02%
2022/12/21	39.3	122.65	14	122.36	120.50	25.3	40,102	0.06%
2022/12/20	55.7	129.06	52	127.70	126.50	3.7	39,454	0.01%
2022/12/19	12	141.25	5	140.20	140.50	7	38,921	0.02%
2022/12/16	36.3	142.96	14.1	142.29	142.00	22.2	38,881	0.06%
2022/12/15	2.1	148.00	3	148.67	149.00	-0.9	38,834	0.00%
2022/12/14	5.3	147.43	4	147.38	147.50	1.3	38,939	0.00%
2022/12/13	19.1	148.23	8	150.38	146.00	11.1	39,001	0.03%
2022/12/12	3	149.17	1	148.50	150.00	2	38,827	0.01%
2022/12/09	13.1	149.92	6	150.92	149.50	7.1	39,005	0.02%
2022/12/08	16.2	149.30	8.1	149.30	149.50	8.1	38,854	0.02%
2022/12/07	34.7	154.68	19	153.87	150.00	15.7	38,833	0.04%
2022/12/06	8.3	165.37	11.1	165.32	163.00	-2.8	38,234	-0.01%
2022/12/05	13.1	165.52	21.8	166.11	166.00	-8.7	38,054	-0.02%
2022/12/02	8	160.31	7	159.93	160.50	1	37,559	0.00%
2022/12/01	44.2	162.50	63.2	163.78	159.50	-19	37,807	-0.05%
2022/11/30	29.1	153.19	6.1	154.00	155.50	23	36,551	0.06%
2022/11/29	13.5	151.92	14	151.86	151.00	-0.6	36,655	0.00%
2022/11/28	0	0.00	5	155.40	155.50	-5	36,801	-0.01%
2022/11/25	16.2	158.70	11.7	158.60	156.50	4.5	37,569	0.01%
2022/11/24	29.1	154.68	17.1	153.86	157.50	12	37,308	0.03%
2022/11/23	8.2	155.36	7	157.29	153.50	1.2	37,153	0.00%
2022/11/22	8.5	157.01	0	0.00	156.00	8.5	37,179	0.02%
2022/11/21	8.1	155.82	5	157.40	157.00	3.1	37,057	0.01%
2022/11/18	6.2	156.69	1.5	156.33	154.00	4.7	36,990	0.01%
2022/11/17	10.1	159.92	5.1	160.20	158.50	5	36,745	0.01%
2022/11/16	13.2	160.49	17	160.18	161.50	-3.8	36,811	-0.01%
2022/11/15	8.2	160.13	11	159.04	161.00	-2.8	36,767	-0.01%
2022/11/14	13.1	159.95	10.2	161.09	158.50	2.8	36,487	0.01%
2022/11/11	12	158.50	39.4	160.58	158.00	-27.4	35,903	-0.08%
2022/11/10	14.1	145.25	6	145.42	147.00	8.1	34,562	0.02%
2022/11/09	28.1	140.92	44.5	142.15	145.00	-16.4	34,019	-0.05%
2022/11/08	37	135.09	62.2	133.69	133.00	-25.2	33,249	-0.08%
2022/11/07	20.3	127.94	31	128.06	128.00	-10.7	32,763	-0.03%
2022/11/04	64.1	125.49	60.1	126.83	129.00	4	32,663	0.01%
2022/11/03	40.3	126.75	41	127.55	127.50	-0.7	32,429	0.00%
2022/11/02	31	126.16	51.3	127.45	127.50	-20.3	32,426	-0.06%
2022/11/01	6	124.58	5	124.60	125.00	1	32,127	0.00%
2022/10/31	32	124.39	8	124.81	124.50	24	32,406	0.07%
2022/10/28	57	121.31	54.2	121.74	122.50	2.8	32,386	0.01%
2022/10/27	44	121.52	48	120.94	120.50	-4	32,343	-0.01%
2022/10/26	55.3	120.25	47	118.20	118.50	8.3	32,566	0.03%
2022/10/25	34	122.03	31.2	122.20	121.50	2.8	32,418	0.01%
2022/10/24	13.2	123.14	27	125.81	122.00	-13.8	32,909	-0.04%
2022/10/21	33.5	116.17	36	117.15	116.50	-2.5	33,140	-0.01%
2022/10/20	74.2	117.34	63	116.21	116.50	11.2	33,587	0.03%
2022/10/19	74	123.39	73.3	123.97	122.50	0.7	33,184	0.00%
2022/10/18	25.2	120.40	19	120.58	121.00	6.2	32,816	0.02%
2022/10/17	33.1	114.34	22	115.98	119.50	11.1	32,568	0.03%
2022/10/14	0	0.00	37.2	116.98	118.00	-37.2	32,329	-0.12%
2022/10/13	7.2	109.73	4	109.25	107.50	3.2	32,698	0.01%
2022/10/12	6.1	112.52	5	112.90	113.00	1.1	32,790	0.00%
2022/10/11	8.1	113.58	43.3	112.82	112.00	-35.2	32,949	-0.11%
2022/10/07	8.2	120.56	5	120.90	120.00	3.2	33,045	0.01%
2022/10/06	12	122.33	14	122.96	123.50	-2	33,041	-0.01%
2022/10/05	44.1	122.08	42	121.67	121.50	2.1	33,122	0.01%
2022/10/04	46.3	122.00	8.1	121.61	122.50	38.3	32,909	0.12%
2022/10/03	9	116.56	9	116.94	117.50	0	32,733	0.00%
2022/09/30	6	112.08	10	113.70	117.50	-4	33,043	-0.01%
2022/09/29	35	116.34	37.1	115.80	113.00	-2.1	33,152	-0.01%
2022/09/28	9	118.56	8	117.25	115.00	1	33,183	0.00%
2022/09/27	27	120.78	25.1	121.32	123.50	2	33,283	0.01%
2022/09/26	21.2	119.74	38	118.82	118.00	-16.8	33,442	-0.05%
2022/09/23	2	124.00	3.2	124.67	123.00	-1.2	33,728	0.00%
2022/09/22	9	123.67	13	124.00	124.00	-4	33,827	-0.01%
2022/09/21	6	128.16	6.3	127.40	127.50	-0.3	33,785	0.00%
2022/09/20	18.1	130.52	17.8	129.45	129.00	0.3	34,024	0.00%
2022/09/19	4	130.75	6	131.92	131.50	-2	34,086	-0.01%
2022/09/16	6.1	132.16	5	132.50	130.00	1.1	34,195	0.00%
2022/09/15	7.2	134.35	7	134.86	133.00	0.2	34,302	0.00%
2022/09/14	13.2	133.98	31	133.47	135.50	-17.9	34,700	-0.05%
2022/09/13	16.1	140.77	5	141.00	139.00	11.1	34,961	0.03%
2022/09/12	6	142.50	7	144.14	142.50	-1	35,100	0.00%
2022/09/08	8	139.63	6	140.08	139.50	2	36,276	0.01%
2022/09/07	19	137.00	17	133.38	139.00	2	37,968	0.01%
2022/09/06	2	139.00	2.1	140.21	139.00	-0.1	38,164	0.00%
2022/09/05	19	139.95	4	140.88	138.00	15	38,203	0.04%
2022/09/02	51.1	139.11	26	138.54	138.50	25.1	38,114	0.07%
2022/09/01	68.5	142.24	58	144.17	138.00	10.5	37,632	0.03%
2022/08/31	19	151.18	4	151.13	151.50	15	36,962	0.04%
2022/08/30	3	152.67	2	153.50	153.00	1	37,023	0.00%
2022/08/29	18.1	149.92	16	150.06	151.50	2.1	37,115	0.01%
2022/08/26	1	157.00	5	157.70	156.50	-4	36,956	-0.01%
2022/08/25	2	155.26	1	157.00	154.50	1	37,138	0.00%
2022/08/24	10	153.95	7	153.00	154.50	3	37,485	0.01%
2022/08/23	31.4	156.43	23	156.15	154.50	8.4	37,409	0.02%
2022/08/22	35.6	165.24	59	164.60	163.50	-23.4	37,361	-0.06%
2022/08/19	4	163.38	11	163.59	163.50	-7	37,206	-0.02%
2022/08/18	23.1	156.64	24	155.19	160.00	-0.9	37,362	0.00%
2022/08/17	35.4	159.50	34	160.66	159.00	1.4	37,299	0.00%
2022/08/16	20.2	162.47	1	162.00	162.50	19.2	37,334	0.05%
2022/08/15	65	163.19	64	163.51	163.50	1	37,170	0.00%
2022/08/12	49.4	156.41	50	157.41	158.00	-0.6	36,528	0.00%
2022/08/11	59	154.58	65	153.25	152.50	-6	36,305	-0.02%
2022/08/10	44	152.81	39	151.01	150.00	5	36,250	0.01%
2022/08/09	12	153.50	23.1	154.74	154.00	-11.1	36,220	-0.03%
2022/08/08	7	150.36	5	149.70	153.00	2	36,151	0.01%
2022/08/05	34	150.16	38	152.86	150.50	-4	36,140	-0.01%
2022/08/04	12.1	146.17	12	145.25	146.00	0.1	35,785	0.00%
2022/08/03	19.4	147.53	17	148.12	147.50	2.4	35,343	0.01%
2022/08/02	22.2	148.10	5	148.00	148.00	17.2	35,063	0.05%
2022/08/01	12.2	154.32	7	155.36	155.00	5.2	34,607	0.02%
2022/07/29	29.4	159.00	56	158.13	158.50	-26.6	34,030	-0.08%
2022/07/28	69	167.37	21	166.79	162.00	48	33,366	0.14%
2022/07/27	56	173.54	71	174.97	179.50	-15	32,397	-0.05%
2022/07/26	42.2	169.27	33	168.30	170.00	9.2	31,648	0.03%
2022/07/25	40.2	177.66	7	175.50	176.00	33.2	31,695	0.10%
2022/07/22	11.3	177.56	19	177.84	177.00	-7.7	32,085	-0.02%
2022/07/21	50	172.22	53	174.13	177.50	-3	32,633	-0.01%
2022/07/20	27.3	168.99	29.2	170.25	170.50	-1.9	32,356	-0.01%
2022/07/19	13	165.08	11.2	164.65	164.00	1.9	31,985	0.01%
2022/07/18	31.5	162.21	34	163.49	163.50	-2.5	31,886	-0.01%
2022/07/15	28.1	154.50	11.5	157.11	156.50	16.6	31,603	0.05%
2022/07/14	12.2	149.51	11	152.14	153.50	1.2	31,402	0.00%
2022/07/13	1.1	153.52	5	158.10	149.50	-3.9	31,220	-0.01%
2022/07/12	5.1	151.00	8	150.06	148.50	-2.9	31,142	-0.01%
2022/07/11	3.5	154.43	0	0.00	153.00	3.5	31,094	0.01%
2022/07/08	37.1	158.77	34	158.96	157.50	3.1	30,828	0.01%
2022/07/07	25	156.40	24	157.58	156.50	1	30,399	0.00%
2022/07/06	4.2	151.01	4	148.63	147.50	0.2	30,012	0.00%
2022/07/05	10	152.40	11	153.55	153.50	-1	29,996	0.00%
2022/07/04	6	151.50	7.1	151.73	149.00	-1.1	29,582	0.00%
2022/07/01	9.2	151.45	18.2	148.89	146.00	-9	29,430	-0.03%
2022/06/30	5	160.50	0	0.00	158.50	5	29,122	0.02%
2022/06/29	5	160.70	11	161.41	162.50	-6	29,127	-0.02%
2022/06/28	11	159.96	6	161.17	161.00	5	29,070	0.02%
2022/06/27	18	167.89	7	167.79	167.50	11	29,029	0.04%
2022/06/24	2.2	161.41	3.2	162.39	160.50	-1	28,920	0.00%
2022/06/23	8.2	158.37	9	158.28	159.00	-0.8	28,778	0.00%
2022/06/22	19.1	161.90	10	161.70	158.00	9.1	28,839	0.03%
2022/06/21	12.3	166.57	13.7	165.97	169.50	-1.4	28,464	0.00%
2022/06/20	38.2	163.71	49.2	162.67	157.50	-11	28,086	-0.04%
2022/06/17	31.1	164.06	36	162.35	166.00	-4.9	27,775	-0.02%
2022/06/16	61.2	177.64	35.5	177.01	165.50	25.7	26,598	0.10%
2022/06/15	17.1	192.04	7.1	191.52	183.00	10	24,896	0.04%
2022/06/14	5.3	197.81	4	199.13	201.50	1.3	24,619	0.01%
2022/06/13	4	200.63	5	200.20	200.00	-1	24,809	0.00%
2022/06/10	4	204.13	2	206.50	206.50	2	25,100	0.01%
2022/06/09	1.1	205.61	14	207.00	206.50	-12.9	25,540	-0.05%
2022/06/08	10.1	204.99	3	205.00	204.50	7.1	25,585	0.03%
2022/06/07	4.3	200.59	2	200.50	200.00	2.3	25,898	0.01%
2022/06/06	5.3	205.61	2	205.00	203.50	3.3	26,165	0.01%
2022/06/02	11.4	203.32	2	203.50	203.50	9.4	26,590	0.04%
2022/06/01	17.6	207.69	6	206.67	205.50	11.6	26,890	0.04%
2022/05/31	3	214.83	5.1	214.62	215.50	-2.1	26,755	-0.01%
2022/05/30	3	212.33	60	209.56	213.00	-57	26,804	-0.21%
2022/05/27	5	204.09	3	202.50	201.50	2	26,707	0.01%
2022/05/26	71.3	202.41	3	203.50	201.50	68.3	27,153	0.25%
2022/05/25	5	205.41	58	205.51	213.00	-53	27,629	-0.19%
2022/05/24	64.3	205.27	2	209.50	204.00	62.3	28,654	0.22%
2022/05/20	0.5	219.00	2	220.00	217.00	-1.5	29,177	-0.01%
2022/05/19	8	215.56	4	217.38	219.00	4	29,942	0.01%
2022/05/18	2	223.75	5	225.20	222.50	-3	30,060	-0.01%
2022/05/17	54	217.56	54	217.28	219.50	0	30,272	0.00%
2022/05/16	5	218.40	3	220.16	214.50	2	30,309	0.01%
2022/05/13	0	0.00	4	213.88	215.00	-4	30,139	-0.01%
2022/05/12	15	213.37	13	214.00	208.50	2	30,285	0.01%
2022/05/11	1	214.96	1	214.00	212.00	0	30,484	0.00%
2022/05/10	10	209.95	38.5	209.24	216.50	-28.5	30,940	-0.09%
2022/05/09	97	213.10	100	210.73	211.00	-3	30,922	-0.01%
2022/05/06	133.1	209.08	113	208.52	208.00	20.1	30,785	0.07%	大買/大賣/
2022/05/05	57	223.19	69	225.22	218.00	-12	30,673	-0.04%
2022/05/04	93	217.33	66	218.82	217.50	27	30,545	0.09%
2022/05/03	62	213.47	63	213.62	213.50	-1	30,705	0.00%
2022/04/29	59	211.59	60	213.20	213.00	-1	31,125	0.00%
2022/04/28	19.1	207.94	12	210.33	205.50	7.1	30,759	0.02%
2022/04/27	30	208.25	41.2	205.44	216.50	-11.2	30,313	-0.04%
2022/04/26	7.4	201.80	56	206.81	199.50	-48.6	29,572	-0.16%
2022/04/25	60.3	201.92	7	205.50	202.00	53.3	29,559	0.18%
2022/04/22	4.1	210.77	10	211.00	210.00	-5.9	29,503	-0.02%
2022/04/21	1.5	219.67	2	220.00	220.00	-0.5	29,467	0.00%
2022/04/20	4.5	218.50	6	217.92	220.00	-1.5	29,621	-0.01%
2022/04/19	4	211.13	5	211.90	210.50	-1	29,648	0.00%
2022/04/18	7.2	206.80	2	205.75	206.50	5.2	29,942	0.02%
2022/04/15	9.9	207.88	2	209.00	205.00	7.9	30,175	0.03%
2022/04/14	3	219.50	2	218.25	217.50	1	30,373	0.00%
2022/04/13	6.1	215.09	3	216.67	216.50	3.1	30,535	0.01%
2022/04/12	5.1	217.00	50.1	218.00	215.00	-45	30,631	-0.15%
2022/04/11	68.3	215.51	10	218.45	213.50	58.3	30,835	0.19%
2022/04/08	108	228.80	106	229.91	231.00	2	30,643	0.01%	大買/大賣/
2022/04/07	9	232.43	8	232.56	227.00	1	30,609	0.00%
2022/04/06	21.7	232.92	2	230.75	230.50	19.7	30,340	0.06%
2022/04/01	5	242.20	1	244.00	243.50	4	30,397	0.01%
2022/03/31	3	245.00	4	247.87	249.00	-1	30,462	0.00%
2022/03/30	12.6	250.83	9.1	249.12	248.50	3.5	31,026	0.01%
2022/03/29	16	244.50	29	242.90	244.00	-13	30,997	-0.04%
2022/03/28	14.1	240.32	5.1	241.21	241.00	9	30,908	0.03%
2022/03/25	11.1	241.24	38.1	243.65	246.00	-27	30,920	-0.09%
2022/03/24	5	238.60	3	238.17	238.50	2	31,276	0.01%
2022/03/23	17	238.59	9	238.50	239.00	8	31,287	0.03%
2022/03/22	12	229.29	67	228.38	232.00	-55	31,155	-0.18%
2022/03/21	87.2	225.80	10.1	224.27	226.00	77.2	31,103	0.25%
2022/03/18	5.4	218.61	9	219.00	219.50	-3.6	31,121	-0.01%
2022/03/17	18	223.86	12	222.88	225.50	6	31,208	0.02%
2022/03/16	15.1	214.24	80	220.79	212.50	-64.9	31,179	-0.21%
2022/03/15	83.6	219.61	12	220.50	217.50	71.6	31,113	0.23%
2022/03/14	20.4	232.44	22.1	231.12	225.00	-1.6	31,009	-0.01%
2022/03/11	4	236.38	7	235.93	235.50	-3	30,728	-0.01%
2022/03/10	11	238.82	20	239.75	241.00	-9	30,780	-0.03%
2022/03/09	11.1	223.91	8.4	224.43	227.00	2.7	30,999	0.01%
2022/03/08	26.4	224.83	15	222.70	216.00	11.4	30,961	0.04%
2022/03/07	10.4	226.01	6	228.33	222.00	4.4	31,407	0.01%
2022/03/04	18.1	247.16	15	247.73	245.00	3.1	31,477	0.01%
2022/03/03	3.2	251.57	4.1	248.24	246.00	-0.9	31,984	0.00%
2022/03/02	5.1	246.60	9.3	247.97	250.00	-4.3	32,633	-0.01%
2022/03/01	21.2	252.60	28.1	252.37	246.50	-6.9	32,721	-0.02%
2022/02/25	93.5	257.18	123	258.30	254.00	-29.5	32,163	-0.09%	大賣/
2022/02/24	28.1	244.99	45.2	245.57	243.00	-17.1	31,324	-0.05%
2022/02/23	38	237.38	39.1	236.99	240.50	-1.1	30,098	0.00%
2022/02/21	15.1	240.47	10	239.00	237.50	5.1	29,981	0.02%
2022/02/18	9	242.17	26	241.71	242.00	-17	29,739	-0.06%
2022/02/17	28.1	236.66	27	234.00	234.50	1.1	29,288	0.00%
2022/02/16	9.1	233.77	13	232.92	233.50	-3.9	29,726	-0.01%
2022/02/15	4	222.63	7.1	224.01	222.50	-3.1	29,955	-0.01%
2022/02/14	1	217.50	3	218.00	217.50	-2	30,312	-0.01%
2022/02/11	5	218.50	17	220.88	222.00	-12	30,787	-0.04%
2022/02/10	13	219.15	5	220.10	217.50	8	31,135	0.03%
2022/02/09	3	216.33	20	215.10	221.50	-17	31,084	-0.05%
2022/02/08	5	205.69	1	206.50	205.50	4	31,235	0.01%
2022/02/07	2.4	200.99	3	201.83	203.00	-0.6	31,609	0.00%
2022/01/26	6.2	200.13	2	200.75	200.00	4.2	32,474	0.01%
2022/01/25	7.1	202.49	9	201.56	200.50	-1.9	33,702	-0.01%
2022/01/24	15	200.20	12	201.79	207.00	3	34,432	0.01%
2022/01/21	19.8	208.41	4	207.13	201.00	15.8	35,464	0.04%
2022/01/20	5	220.50	1	217.88	222.00	4	36,943	0.01%
2022/01/19	11.3	216.20	7	215.93	215.50	4.3	37,518	0.01%
2022/01/18	5	223.00	3	225.67	222.00	2	38,503	0.01%
2022/01/17	10	224.00	1.2	224.17	221.50	8.8	39,119	0.02%
2022/01/14	3.3	216.51	3	217.33	220.00	0.3	39,465	0.00%
2022/01/13	0	219.50	2.1	218.22	218.00	-2	39,962	-0.01%
2022/01/12	5.2	215.11	5	214.30	216.00	0.2	41,611	0.00%
2022/01/11	6.3	209.66	6	208.67	208.50	0.3	42,418	0.00%
2022/01/10	6.4	212.34	8.1	211.10	209.50	-1.7	42,602	0.00%
2022/01/07	15.4	215.89	20	216.53	217.50	-4.7	42,644	-0.01%
2022/01/06	10.5	223.22	15.1	222.48	221.00	-4.5	42,499	-0.01%
2022/01/05	5	231.90	1	236.00	230.00	4	42,443	0.01%
2022/01/04	4	234.13	10.1	236.00	237.00	-6	42,333	-0.01%
2022/01/03	23	233.96	8.2	236.56	231.00	14.8	42,224	0.04%
2021/12/30	6.1	231.43	4	231.75	231.00	2.1	42,145	0.00%
2021/12/29	13	234.81	2	233.25	233.00	11	42,103	0.03%
2021/12/28	4	238.75	8	238.88	239.00	-4	42,363	-0.01%
2021/12/27	54	240.87	43.1	241.16	236.00	11	42,571	0.03%
2021/12/24	36	239.00	27.1	238.67	239.00	9	42,333	0.02%
2021/12/23	27	237.33	32.1	238.65	240.00	-5.1	42,380	-0.01%
2021/12/22	15	227.33	28	226.30	227.50	-13	41,890	-0.03%
2021/12/21	13	216.88	14.1	219.96	222.50	-1.1	41,888	0.00%
2021/12/20	9	222.32	9	222.11	218.00	0	42,008	0.00%
2021/12/17	66	226.67	57.2	225.57	222.00	8.8	41,913	0.02%
2021/12/16	31	223.74	29	224.74	225.00	2	41,271	0.00%
2021/12/15	23	220.93	28	222.91	221.50	-5	41,202	-0.01%
2021/12/14	5.1	216.42	3.2	217.99	216.00	1.9	41,149	0.00%
2021/12/13	33	221.39	4.1	223.52	220.50	28.9	41,250	0.07%
2021/12/10	7	218.01	68	222.90	224.50	-61	41,011	-0.15%
2021/12/09	20.1	223.06	10	222.30	218.00	10.1	40,704	0.02%
2021/12/08	7.1	222.21	27	223.48	221.00	-20	40,307	-0.05%
2021/12/07	24.2	220.83	23	222.09	216.50	1.2	40,093	0.00%
2021/12/06	5	218.20	3	219.33	219.00	2	39,898	0.01%
2021/12/03	24	215.23	6	215.83	217.50	18	40,230	0.04%
2021/12/02	33.2	220.40	19	215.55	213.00	14.2	40,435	0.04%
2021/12/01	17.1	223.71	13	223.92	223.50	4.1	40,183	0.01%
2021/11/30	45.1	221.29	46.2	222.53	228.00	-1.1	40,365	0.00%
2021/11/29	88.1	209.71	89	210.91	213.00	-0.9	39,603	0.00%
2021/11/26	42	206.00	11	207.23	207.50	31	39,141	0.08%
2021/11/25	23	206.30	33.3	208.02	210.50	-10.3	38,392	-0.03%
2021/11/24	37	199.80	13	200.50	198.50	24	37,769	0.06%
2021/11/23	1	194.00	4	196.88	197.00	-3	37,719	-0.01%
2021/11/22	3	192.49	1	196.00	196.00	2	37,712	0.01%
2021/11/19	1.1	196.36	4	195.50	195.50	-2.9	37,944	-0.01%
2021/11/18	7.2	191.66	7	191.71	192.50	0.2	37,931	0.00%
2021/11/17	7	196.01	9	195.06	198.00	-2	37,752	-0.01%
2021/11/16	16.1	195.58	13	194.69	195.00	3.1	37,770	0.01%
2021/11/15	45.1	201.97	14	202.39	196.00	31	37,550	0.08%
2021/11/12	26	198.44	43.2	201.26	202.00	-17.2	37,218	-0.05%
2021/11/11	23.1	195.69	12	197.46	195.00	11.1	36,710	0.03%
2021/11/10	14	197.82	19.2	198.45	199.50	-5.2	36,293	-0.01%
2021/11/09	17	196.65	20.1	195.11	192.50	-3.1	36,056	-0.01%
2021/11/08	12.1	189.33	5	188.90	190.00	7.1	35,453	0.02%
2021/11/05	17	188.88	24	191.83	195.00	-7	35,339	-0.02%
2021/11/04	17	191.38	23	192.28	190.00	-6	34,840	-0.02%
2021/11/03	25.1	187.61	20	185.20	187.50	5.1	34,226	0.02%
2021/11/02	43	196.06	51.1	196.18	196.00	-8.1	33,303	-0.02%
2021/11/01	32.2	192.76	34	190.57	189.00	-1.8	32,188	-0.01%
2021/10/29	25.3	183.08	32.2	184.66	190.00	-6.9	31,402	-0.02%
2021/10/28	52.1	178.32	61	178.31	178.50	-8.9	30,448	-0.03%
2021/10/27	4	168.88	37	170.84	171.50	-33	28,531	-0.12%
2021/10/26	61.2	155.05	62	155.78	156.00	-0.9	28,742	0.00%
2021/10/25	21	150.02	102.2	148.99	150.50	-81.2	29,124	-0.28%	大賣/
2021/10/22	67	145.18	28.1	143.33	143.50	38.9	29,002	0.13%
2021/10/21	28	143.91	25.1	142.92	142.00	2.9	28,860	0.01%
2021/10/20	173.3	145.55	133.2	144.68	145.50	40.1	28,646	0.14%	大買/大賣/
2021/10/19	29	138.78	42.3	140.52	141.50	-13.3	27,469	-0.05%
2021/10/18	6.1	129.58	21	128.81	129.00	-15	27,003	-0.06%
2021/10/15	2	124.50	16	126.16	126.00	-14	27,093	-0.05%
2021/10/14	15	117.57	4.1	116.66	117.00	10.9	26,922	0.04%
2021/10/13	20	117.98	2	119.25	116.00	18	26,806	0.07%
2021/10/12	2.1	125.97	10	126.80	124.00	-7.9	26,618	-0.03%
2021/10/08	1.1	128.55	0	0.00	130.00	1.1	26,985	0.00%
2021/10/07	41	126.29	12	127.08	126.50	29	27,350	0.11%
2021/10/06	3.1	124.16	53	122.08	121.50	-49.9	27,579	-0.18%
2021/10/05	54.1	123.10	14	121.61	125.50	40.1	28,182	0.14%
2021/10/04	1	123.51	51	122.53	122.50	-50	28,552	-0.18%
2021/10/01	4.1	128.50	4	128.63	127.50	0.1	29,957	0.00%
2021/09/30	14.1	130.98	18	131.50	132.00	-3.9	30,758	-0.01%
2021/09/29	5.1	131.11	2	131.75	131.00	3.1	30,847	0.01%
2021/09/28	18.2	133.30	17	135.85	137.00	1.2	31,223	0.00%
2021/09/27	32.1	138.95	6	139.08	138.00	26.1	31,120	0.08%
2021/09/24	25	144.84	7	143.86	143.00	18	31,299	0.06%
2021/09/23	23	143.83	13	144.54	142.00	10	31,283	0.03%
2021/09/22	22	142.00	4	141.00	141.00	18	31,298	0.06%
2021/09/17	13	144.92	13	146.38	147.50	0	31,413	0.00%
2021/09/16	0	0.00	3	146.17	145.50	-3	31,702	-0.01%
2021/09/15	3	141.67	2	142.75	141.50	1	32,148	0.00%
2021/09/14	2	143.25	2	143.50	142.50	0	32,906	0.00%
2021/09/13	1	143.51	3	144.50	144.50	-2	34,201	-0.01%
2021/09/10	1.1	143.64	7	145.07	145.50	-5.9	34,822	-0.02%
2021/09/09	17	142.47	16	143.75	144.00	1	35,693	0.00%
2021/09/08	10	143.99	11	142.41	143.00	-1	36,309	0.00%
2021/09/07	14	150.71	9	147.94	148.50	5	36,278	0.01%
2021/09/06	19	154.50	15	155.87	154.50	4	36,028	0.01%
2021/09/03	15	152.23	97.2	150.63	155.00	-82.2	36,071	-0.23%
2021/09/02	76	148.26	71	149.94	147.50	5	36,138	0.01%
2021/09/01	2	147.75	7	150.21	148.50	-5	36,936	-0.01%
2021/08/31	24	146.54	42	147.43	147.50	-18	38,702	-0.05%
2021/08/30	24	148.31	13.4	147.64	148.00	10.6	40,199	0.03%
2021/08/27	7	143.71	10.1	144.50	144.50	-3.1	40,642	-0.01%
2021/08/26	16	140.97	1	139.50	139.50	15	41,119	0.04%
2021/08/25	12	142.13	13.1	142.65	142.50	-1.1	41,272	0.00%
2021/08/24	3	137.33	2.1	140.46	136.50	0.9	41,305	0.00%
2021/08/23	11	137.91	3.2	138.17	138.00	7.9	41,850	0.02%
2021/08/20	5	133.89	5.1	133.88	134.00	-0.1	41,914	0.00%
2021/08/19	0.1	133.08	4	134.50	131.00	-3.9	41,943	-0.01%
2021/08/18	22	131.48	12	134.21	138.00	10	41,982	0.02%
2021/08/17	23.1	132.46	2	134.50	128.50	21.1	42,183	0.05%
2021/08/16	2	133.00	7	134.29	136.50	-5	42,389	-0.01%
2021/08/13	38.1	137.76	13	135.46	135.00	25.1	42,727	0.06%
2021/08/12	12.1	140.34	21	141.02	142.00	-8.9	42,740	-0.02%
2021/08/11	9	138.16	4	137.38	138.50	5	42,965	0.01%
2021/08/10	55	141.07	38.2	140.32	141.00	16.8	43,419	0.04%
2021/08/09	54.1	146.00	23	146.41	145.00	31.1	43,941	0.07%
2021/08/06	11.2	145.64	52.1	144.57	146.00	-40.9	44,561	-0.09%
2021/08/05	7	148.64	16	149.69	148.50	-9	44,987	-0.02%
2021/08/04	16.1	147.72	6	148.67	147.00	10.1	45,362	0.02%
2021/08/03	6	149.17	11	148.91	150.00	-5	45,466	-0.01%
2021/08/02	4	146.00	37	145.74	145.50	-33	45,164	-0.07%
2021/07/30	109.1	148.20	49.1	146.79	146.00	60	45,517	0.13%	大買/
2021/07/29	13.2	148.96	51.5	149.61	151.50	-38.3	45,311	-0.08%
2021/07/28	48.1	132.59	14	133.43	138.00	34.1	44,177	0.08%
2021/07/27	33.1	140.09	25	140.50	142.00	8.1	44,252	0.02%
2021/07/26	6.1	141.69	114.1	144.54	146.00	-108	44,447	-0.24%	大賣/鉅額交易
2021/07/23	22.1	143.04	10	144.55	139.50	12.1	45,863	0.03%
2021/07/22	15	144.77	44	144.11	146.50	-29	45,892	-0.06%
2021/07/21	24	144.06	6	141.17	137.50	18	45,871	0.04%
2021/07/20	18.5	143.08	6.1	141.93	141.50	12.4	46,677	0.03%
2021/07/19	3	141.33	10.2	141.02	142.00	-7.2	46,741	-0.02%
2021/07/16	11	143.91	5.1	144.09	143.50	6	46,909	0.01%
2021/07/15	6	144.83	18.2	144.09	143.50	-12.2	46,916	-0.03%
2021/07/14	10	141.65	20.1	142.05	143.00	-10.1	46,657	-0.02%
2021/07/13	20	140.30	13.1	139.49	136.00	6.9	46,685	0.01%
2021/07/12	47.1	143.56	32	141.38	140.50	15.1	46,350	0.03%
2021/07/09	44.1	139.87	40.1	142.61	142.50	4	45,699	0.01%
2021/07/08	51.1	142.82	58	144.48	141.00	-6.9	45,170	-0.02%
2021/07/07	49	137.59	38	138.17	137.00	11	43,617	0.03%
2021/07/06	27.1	132.59	36	134.78	132.50	-9	42,823	-0.02%
2021/07/05	19.2	131.53	19	131.00	132.00	0.2	42,622	0.00%
2021/07/02	17	127.12	6	127.17	126.50	11	42,212	0.03%
2021/07/01	24.1	124.74	28	125.46	123.50	-3.9	42,277	-0.01%
2021/06/30	1	129.00	10	129.25	129.00	-9	42,027	-0.02%
2021/06/29	18	128.92	7	129.07	127.50	11	42,316	0.03%
2021/06/28	23.1	127.37	5	128.00	129.00	18.1	42,459	0.04%
2021/06/25	51.1	129.07	29.1	128.14	127.50	22	43,049	0.05%
2021/06/24	19.1	132.08	24	131.92	131.00	-4.9	42,902	-0.01%
2021/06/23	35.2	133.39	3.1	134.97	132.00	32.2	42,736	0.08%
2021/06/22	82	137.41	89	136.49	134.50	-7	42,414	-0.02%
2021/06/21	37.1	131.84	26.1	132.46	131.00	11	41,300	0.03%
2021/06/18	31	135.51	27	137.41	130.00	4	40,949	0.01%
2021/06/17	63.1	132.31	84.5	132.52	134.00	-21.4	40,204	-0.05%
2021/06/16	59	129.91	31	128.19	126.00	28	39,790	0.07%
2021/06/15	13	126.15	8.1	127.31	127.00	5	39,540	0.01%
2021/06/11	7.1	126.50	4	126.00	124.50	3.1	39,293	0.01%
2021/06/10	26	128.21	13	128.12	129.00	13	38,866	0.03%
2021/06/09	40	128.33	74	129.05	127.00	-34	38,364	-0.09%
2021/06/08	121	129.55	83	130.07	125.50	38	37,625	0.10%	大買/
2021/06/07	44.5	122.20	86	122.55	127.50	-41.5	35,915	-0.12%
2021/06/04	77	118.57	38	117.34	117.50	39	34,528	0.11%
2021/06/03	22	117.89	58	116.18	121.50	-36	34,260	-0.11%
2021/06/02	84	114.52	56	115.38	110.50	28	33,571	0.08%
2021/06/01	110	113.63	181	113.03	113.00	-71	33,590	-0.21%	大買/大賣/
2021/05/31	145	109.86	128	110.11	112.50	17	33,698	0.05%	大買/大賣/
2021/05/28	8	103.63	6	103.17	104.50	2	33,554	0.01%
2021/05/27	10	102.00	33	100.98	101.00	-23	33,888	-0.07%
2021/05/26	30	103.58	10	105.50	103.00	20	34,331	0.06%
2021/05/25	25	106.06	39.1	107.40	105.50	-14.1	35,061	-0.04%
2021/05/24	20	101.31	30	101.73	103.50	-10	36,108	-0.03%
2021/05/21	5	98.46	14	98.89	100.50	-9	37,302	-0.02%
2021/05/20	14.1	96.26	6	95.47	94.60	8.1	37,401	0.02%
2021/05/19	10	98.86	7	98.46	98.10	3	37,295	0.01%
2021/05/18	26.1	98.48	65	98.09	99.70	-39	37,232	-0.10%
2021/05/17	38	96.06	21	95.04	93.10	17	37,215	0.05%
2021/05/14	13	98.70	3	97.93	95.00	10	37,677	0.03%
2021/05/13	7.1	94.29	22	93.78	94.60	-15	38,375	-0.04%
2021/05/12	39	92.42	14	94.25	91.20	25	38,151	0.07%
2021/05/11	12	96.66	19	96.71	96.40	-7	37,916	-0.02%
2021/05/10	39	101.71	7	102.15	101.50	32	37,896	0.08%
2021/05/07	26	106.83	18	107.50	106.50	8	37,982	0.02%
2021/05/06	9.5	103.32	28	102.75	106.50	-18.5	37,971	-0.05%
2021/05/05	35	103.30	23	100.36	99.00	12	37,700	0.03%
2021/05/04	32.5	104.02	11	103.14	104.50	21.5	37,873	0.06%
2021/05/03	18	113.81	19	114.21	109.50	-1	37,914	0.00%
2021/04/29	92.1	116.61	64.3	116.34	115.00	27.9	38,351	0.07%
2021/04/28	10	109.05	21.1	110.29	112.50	-11.1	36,899	-0.03%
2021/04/27	10	102.50	17.2	102.08	102.50	-7.2	36,684	-0.02%
2021/04/26	18	97.20	209.1	97.40	99.80	-191.1	36,282	-0.53%	大賣/鉅額交易
2021/04/23	3	94.13	21.7	92.81	94.20	-18.7	35,756	-0.05%
2021/04/22	5	92.18	6	92.37	90.80	-1	36,308	0.00%
2021/04/21	8	93.11	8.2	93.12	92.60	-0.2	36,378	0.00%
2021/04/20	8	93.05	13	93.65	93.30	-5	37,309	-0.01%
2021/04/19	13	93.08	38	92.88	93.20	-25	38,595	-0.06%
2021/04/16	5	87.86	14	89.41	90.10	-9	38,726	-0.02%
2021/04/15	12	88.19	9	88.30	87.90	3	39,070	0.01%
2021/04/14	7.1	86.99	1	87.40	87.50	6.1	39,642	0.02%
2021/04/13	5	89.48	3	89.53	88.00	2	41,201	0.00%
2021/04/12	37	90.24	3	89.80	89.60	34	42,270	0.08%
2021/04/09	14	92.86	2	91.60	91.70	12	43,353	0.03%
2021/04/08	9	91.85	3	92.90	92.90	6	43,479	0.01%
2021/04/07	14	91.78	8	92.86	91.40	6	43,664	0.01%
2021/04/06	4	92.80	6	92.83	93.10	-2	43,839	0.00%
2021/04/01	26	91.92	14	92.74	91.60	12	43,770	0.03%
2021/03/31	11	91.64	8	91.85	91.50	3	43,520	0.01%
2021/03/30	31	92.40	39	92.40	91.20	-8	43,491	-0.02%
2021/03/29	15.1	89.44	6	90.17	89.80	9.1	43,283	0.02%
2021/03/26	30	89.08	12	89.03	89.90	18	43,297	0.04%
2021/03/25	27.2	87.00	19	86.96	85.90	8.2	43,389	0.02%
2021/03/24	10	88.31	20	88.60	87.90	-10	43,405	-0.02%
2021/03/23	12.1	88.79	44	88.35	88.00	-32	44,490	-0.07%
2021/03/22	36	87.78	11	87.46	87.70	25	45,900	0.05%
2021/03/19	26.1	89.89	20	89.44	89.00	6.1	46,716	0.01%
2021/03/18	41	93.13	15	92.89	92.10	26	46,643	0.06%
2021/03/17	3.9	91.33	0	0.00	90.90	3.9	47,115	0.01%
2021/03/16	6	90.95	2	91.05	90.70	4	47,263	0.01%
2021/03/15	22	90.67	9	90.56	90.60	13	47,636	0.03%
2021/03/12	34.1	91.88	19	91.64	91.50	15.1	47,867	0.03%
2021/03/11	4	90.93	15	91.77	92.90	-11	47,966	-0.02%
2021/03/10	9	88.41	11	89.07	88.70	-2	48,491	0.00%
2021/03/09	31.1	87.24	25	87.10	86.60	6.1	48,790	0.01%
2021/03/08	2	92.75	3	91.33	90.20	-1	48,940	0.00%
2021/03/05	7	91.26	6	91.78	91.20	1	50,104	0.00%
2021/03/04	5	92.14	15	92.04	92.70	-10	52,442	-0.02%
2021/03/03	28.1	91.79	6	92.05	91.80	22	53,757	0.04%
2021/03/02	28.2	97.70	7	95.79	94.30	21.2	55,577	0.04%
2021/02/26	14	96.60	19	96.99	97.50	-5	56,057	-0.01%
2021/02/25	58.1	97.15	21.2	98.89	95.60	36.9	56,942	0.06%
2021/02/24	122.1	100.23	112	99.43	97.00	10	57,015	0.02%	大買/大賣/
2021/02/23	23.1	98.47	145.4	99.16	99.60	-122.2	55,581	-0.22%	大賣/鉅額交易
2021/02/22	9.2	95.36	23	94.64	95.40	-13.9	54,311	-0.03%
2021/02/19	15	92.27	2	91.40	91.60	13	53,977	0.02%
2021/02/18	50	91.22	18	91.29	91.60	32	54,251	0.06%
2021/02/17	21	90.85	2	91.55	91.60	19	54,421	0.03%
2021/02/05	45.8	86.55	70.1	87.15	89.70	-24.3	54,179	-0.04%
2021/02/04	86.2	83.55	76.2	83.53	84.10	10	53,694	0.02%
2021/02/03	8	88.71	1	87.20	86.30	7	53,575	0.01%
2021/02/02	22.1	87.59	22	88.46	88.70	0.1	54,535	0.00%
2021/02/01	30	85.29	28	85.23	85.80	2	54,538	0.00%
2021/01/29	9	87.58	5	87.70	86.50	4	55,129	0.01%
2021/01/28	67	88.51	18	88.39	88.10	49	55,493	0.09%
2021/01/27	27	93.00	11	92.85	92.60	16	55,971	0.03%
2021/01/26	12.1	95.91	10	96.58	94.00	2.1	56,395	0.00%
2021/01/25	66	97.94	41.3	97.44	95.70	24.7	57,058	0.04%
2021/01/22	17.3	100.08	76	99.58	101.00	-58.8	57,884	-0.10%
2021/01/21	4	94.43	11	94.97	95.60	-7	59,732	-0.01%
2021/01/20	12.2	94.06	37	93.13	92.40	-24.9	61,407	-0.04%
2021/01/19	3	96.23	8	96.91	96.40	-5	61,789	-0.01%
2021/01/18	80	96.35	35	95.58	95.00	45	61,976	0.07%
2021/01/15	20.1	97.70	36.1	99.26	100.00	-16	61,555	-0.03%
2021/01/14	28	97.51	40	97.66	96.70	-12	61,284	-0.02%
2021/01/13	97.2	99.43	25	98.65	97.60	72.2	61,781	0.12%
2021/01/12	45.1	97.38	232	97.36	99.40	-186.9	61,431	-0.30%	大賣/鉅額交易
2021/01/11	81	92.89	67	93.78	94.90	14	60,811	0.02%
2021/01/08	90	90.38	96	90.31	90.20	-6	61,011	-0.01%
2021/01/07	79	92.71	37	92.44	92.10	42	61,312	0.07%
2021/01/06	198	94.16	176.1	93.55	91.10	21.9	61,376	0.04%	大買/大賣/
2021/01/05	60	91.65	163.1	91.36	94.30	-103.1	60,159	-0.17%	大賣/鉅額交易
2021/01/04	43	91.22	99.2	89.94	90.50	-56.2	60,302	-0.09%
2020/12/31	51	87.11	41.5	87.65	87.40	9.5	60,960	0.02%
2020/12/30	130	86.99	23	87.15	86.90	107	61,035	0.18%	大買/鉅額交易
2020/12/29	11	86.89	16.4	86.80	85.70	-5.4	61,404	-0.01%
2020/12/28	37	84.71	49.3	84.71	85.30	-12.3	61,824	-0.02%
2020/12/25	36	84.24	30	83.97	84.00	6	62,192	0.01%
2020/12/24	61	85.28	55	84.67	84.50	6	63,048	0.01%
2020/12/23	1	82.50	12	85.98	86.20	-11	63,601	-0.02%
2020/12/22	13	83.32	14.3	83.90	82.10	-1.3	63,628	0.00%
2020/12/21	41	82.81	45.3	83.13	84.40	-4.3	63,914	-0.01%
2020/12/18	23	86.08	34	85.98	85.60	-11	63,587	-0.02%
2020/12/17	82	87.76	81	88.11	86.00	1	63,837	0.00%
2020/12/16	163	87.69	132	87.71	86.70	31	63,035	0.05%	大買/大賣/
2020/12/15	26	84.78	22	85.45	85.80	4	61,831	0.01%
2020/12/14	5	83.48	35	83.79	83.80	-30	61,512	-0.05%
2020/12/11	39	83.56	30	82.33	81.60	9	61,773	0.01%
2020/12/10	33	82.36	20.1	82.89	82.20	12.9	62,338	0.02%
2020/12/09	44	83.22	45	83.76	83.20	-1	62,771	0.00%
2020/12/08	31	83.47	16	83.64	84.50	15	62,827	0.02%
2020/12/07	47	82.09	14	82.21	82.00	33	62,863	0.05%
2020/12/04	47	81.75	32	82.91	81.30	15	62,840	0.02%
2020/12/03	17	83.88	52	83.57	83.70	-35	62,580	-0.06%
2020/12/02	49.1	86.47	20	85.88	85.20	29.1	63,063	0.05%
2020/12/01	81	86.43	54.1	85.14	84.70	26.9	63,151	0.04%
2020/11/30	67.1	92.61	111.2	91.83	89.90	-44.1	62,581	-0.07%	大賣/
2020/11/27	118	90.63	115.1	90.42	90.40	2.9	60,742	0.00%	大買/大賣/
2020/11/26	172.3	87.53	200.6	87.39	89.60	-28.4	60,438	-0.05%	大買/大賣/
2020/11/25	127	83.13	147.1	83.07	83.10	-20.1	58,650	-0.03%	大買/大賣/
2020/11/24	130.6	82.26	149.6	82.45	82.00	-19	58,605	-0.03%	大買/大賣/
2020/11/23	72.1	78.14	98	78.21	78.70	-25.9	57,910	-0.04%
2020/11/20	5	75.22	15	75.58	75.70	-10	57,502	-0.02%
2020/11/19	58	75.44	23.3	75.69	74.90	34.8	58,172	0.06%
2020/11/18	1.2	75.01	29	75.05	75.50	-27.8	59,352	-0.05%
2020/11/17	62.1	75.09	38	75.54	74.60	24.1	61,134	0.04%
2020/11/16	54.1	74.38	16	74.37	74.60	38.1	62,521	0.06%
2020/11/13	48.1	72.27	40	72.76	74.10	8.1	63,706	0.01%
2020/11/12	66.2	74.11	65.1	73.41	72.60	1.1	64,521	0.00%
2020/11/11	48.1	73.79	55	73.92	74.30	-6.9	65,185	-0.01%
2020/11/10	31	71.52	96.1	71.20	71.50	-65.1	66,517	-0.10%
2020/11/09	65	69.58	5	69.60	69.50	60	69,019	0.09%
2020/11/06	56.1	69.68	80	69.96	68.80	-23.9	71,463	-0.03%
2020/11/05	30	69.00	30	68.89	68.80	0	72,740	0.00%
2020/11/04	63.1	67.58	53	67.93	68.80	10.1	72,944	0.01%
2020/11/03	24	66.05	18	66.38	66.30	6	72,802	0.01%
2020/11/02	20.1	66.94	4.1	65.87	65.20	16	73,546	0.02%
2020/10/30	73.2	68.47	70.1	68.66	68.20	3.1	74,091	0.00%
2020/10/29	94.3	68.48	57.5	68.79	67.90	36.8	73,573	0.05%
2020/10/28	131.1	76.71	92	75.64	74.90	39.1	71,088	0.06%	大買/
2020/10/27	42	83.33	21	81.97	81.60	21	70,088	0.03%
2020/10/26	35.2	84.57	24	85.29	85.40	11.2	70,887	0.02%
2020/10/23	42	86.01	35	85.29	85.10	7	71,376	0.01%
2020/10/22	19	86.06	26	86.41	87.30	-7	72,429	-0.01%
2020/10/21	40	87.25	15	87.05	86.40	25	72,400	0.03%
2020/10/20	2.1	86.04	10.3	87.29	88.00	-8.3	71,906	-0.01%
2020/10/19	15	86.28	20	86.52	85.50	-5	71,528	-0.01%
2020/10/16	17.3	86.28	15	86.09	83.70	2.3	71,336	0.00%
2020/10/15	24	86.69	31	86.31	85.50	-7	71,712	-0.01%
2020/10/14	17.1	85.89	34.5	86.24	85.60	-17.4	71,470	-0.02%
2020/10/13	15.1	84.39	19	84.39	85.50	-3.9	71,194	-0.01%
2020/10/12	39	85.55	40	86.13	85.20	-1	70,769	0.00%
2020/10/08	43	83.17	94	83.49	84.80	-51	69,865	-0.07%
2020/10/07	11	78.69	47	78.91	79.00	-36	68,398	-0.05%
2020/10/06	25	78.27	19	77.51	77.70	6	68,258	0.01%
2020/10/05	12.1	76.15	37	76.61	78.20	-24.9	67,908	-0.04%
2020/09/30	25	73.36	18	74.03	74.40	7	67,513	0.01%
2020/09/29	49	75.67	30	75.88	74.10	19	67,447	0.03%
2020/09/28	26	76.89	55	76.81	77.50	-29	67,495	-0.04%
2020/09/25	4	71.95	21	72.11	72.50	-17	68,043	-0.02%
2020/09/24	46	74.71	8	74.63	73.80	38	68,601	0.06%
2020/09/23	7	77.99	6	77.58	77.30	1	68,536	0.00%
2020/09/22	72	78.31	47	77.89	77.40	25	69,533	0.04%
2020/09/21	21	78.73	23.2	77.94	78.90	-2.2	70,822	0.00%
2020/09/18	5	78.80	2	78.85	78.20	3	70,780	0.00%
2020/09/17	13.2	79.56	18	78.91	80.20	-4.8	71,756	-0.01%
2020/09/16	27	78.00	25	77.74	77.90	2	71,586	0.00%
2020/09/15	33	77.03	51	77.55	76.30	-18	71,361	-0.03%
2020/09/14	12	74.03	22	75.23	76.00	-10	70,461	-0.01%
2020/09/11	25.1	72.08	32	72.34	72.30	-6.9	70,578	-0.01%
2020/09/10	20	72.82	17	73.17	72.90	3	70,539	0.00%
2020/09/09	23	72.93	25	71.57	73.90	-2	70,631	0.00%
2020/09/08	21	73.28	26	73.51	73.20	-5	70,710	-0.01%
2020/09/07	75	73.04	74	72.83	72.10	1	70,942	0.00%
2020/09/04	73	76.15	42	76.23	75.70	31	71,624	0.04%
2020/09/03	44	79.23	143	79.07	78.60	-99	72,189	-0.14%	大賣/
2020/09/02	121	76.78	62	77.10	76.80	59	71,634	0.08%	大買/
2020/09/01	136	75.03	114	75.22	77.40	22	71,278	0.03%	大買/大賣/
2020/08/31	44	74.49	53	74.67	73.60	-9	70,230	-0.01%
2020/08/28	88	75.55	75	75.20	74.50	13	70,159	0.02%
2020/08/27	34	79.67	38	78.13	77.30	-4	69,615	-0.01%
2020/08/26	29.1	79.45	12	79.38	79.60	17.1	70,441	0.02%
2020/08/25	71.1	79.16	66.1	79.70	78.70	5.1	71,019	0.01%
2020/08/24	59	77.97	56	78.44	79.20	3	70,251	0.00%
2020/08/21	78.4	81.48	87	81.59	80.60	-8.6	69,177	-0.01%
2020/08/20	82	82.87	38.1	82.97	79.70	43.9	67,258	0.07%
2020/08/19	49.1	87.28	76	87.65	88.50	-26.9	65,728	-0.04%
2020/08/18	58	84.38	63	84.30	84.10	-5	64,433	-0.01%
2020/08/17	62	83.69	62	83.81	83.00	0	63,683	0.00%
2020/08/14	86.5	82.75	92	83.57	85.00	-5.5	62,732	-0.01%
2020/08/13	208	87.49	143.9	87.93	80.60	64.1	60,857	0.11%	大買/大賣/
2020/08/12	111.5	86.13	139	86.26	89.00	-27.5	58,690	-0.05%	大買/大賣/
2020/08/11	103.2	80.89	65	79.78	81.60	38.2	56,951	0.07%	大買/
2020/08/10	37	76.62	387	76.48	76.00	-350	55,194	-0.63%	大賣/鉅額交易
2020/08/07	69	75.85	78	75.36	75.50	-9	54,697	-0.02%
2020/08/06	431	75.97	76	75.40	76.10	355	54,167	0.66%	大買/鉅額交易
2020/08/05	34	71.82	40	72.61	73.70	-6	52,876	-0.01%
2020/08/04	51.3	66.92	70	66.14	67.00	-18.8	51,476	-0.04%
2020/08/03	6	63.97	6	63.85	63.40	0	51,017	0.00%
2020/07/31	28	63.39	232	64.18	64.30	-204	51,372	-0.40%	大賣/鉅額交易
2020/07/30	244	62.22	77	61.55	62.90	167	50,629	0.33%	大買/鉅額交易
2020/07/29	80	59.29	61	58.82	59.00	19	49,351	0.04%
2020/07/28	49	57.85	57	58.42	59.40	-8	48,793	-0.02%
2020/07/27	4	56.30	6	56.52	56.50	-2	48,176	0.00%
2020/07/24	4	55.60	8	55.91	54.70	-4	49,017	-0.01%
2020/07/23	5	57.20	10	56.55	56.30	-5	49,234	-0.01%
2020/07/22	14	56.44	13	56.36	56.50	1	49,184	0.00%
2020/07/21	46	56.12	51.9	56.42	56.60	-5.9	48,638	-0.01%
2020/07/20	19.1	52.25	22	52.43	53.40	-2.9	47,666	-0.01%
2020/07/17	19	51.78	14.3	52.25	50.80	4.7	47,414	0.01%
2020/07/16	12.1	52.21	4	52.03	52.40	8.1	47,493	0.02%
2020/07/15	13.2	52.26	3	53.40	51.80	10.2	47,550	0.02%
2020/07/14	3.1	52.94	5	53.24	52.20	-1.9	47,732	0.00%
2020/07/13	7.2	54.71	5	54.62	53.90	2.2	47,803	0.00%
2020/07/10	8.2	54.90	5	56.20	54.40	3.2	48,323	0.01%
2020/07/09	12	56.51	36	56.60	56.50	-24	48,738	-0.05%
2020/07/08	52	56.31	32	56.49	56.30	20	49,117	0.04%
2020/07/07	58	55.97	38	55.93	55.90	20	48,970	0.04%
2020/07/06	63	56.06	188	56.78	57.30	-125	48,832	-0.26%	大賣/鉅額交易
2020/07/03	50	51.96	64	51.99	53.50	-14	48,232	-0.03%
2020/07/02	2	50.10	28	50.07	50.80	-26	47,947	-0.05%
2020/07/01	41	50.03	30	50.10	49.45	11	47,983	0.02%
2020/06/30	68	48.77	187	48.69	50.10	-119	47,110	-0.25%	大賣/鉅額交易
2020/06/29	47	46.66	29	46.78	46.30	18	46,253	0.04%
2020/06/24	120	47.78	26	47.81	47.00	94	46,104	0.20%	大買/
2020/06/23	12	46.28	16	46.12	46.10	-4	45,327	-0.01%
2020/06/22	21	45.85	22	45.95	45.85	-1	45,315	0.00%
2020/06/19	28	45.73	27	45.89	45.95	1	45,664	0.00%
2020/06/18	84	45.94	16	45.53	45.75	68	45,725	0.15%
2020/06/17	13	45.11	164	44.99	45.00	-151	45,501	-0.33%	大賣/鉅額交易
2020/06/16	115	45.19	9	45.00	45.00	106	45,354	0.23%	大買/鉅額交易
2020/06/15	27	44.36	31	44.59	44.00	-4	45,893	-0.01%
2020/06/12	58	44.77	29	44.87	44.80	29	45,967	0.06%
2020/06/11	148	45.30	175	45.67	44.65	-27	45,829	-0.06%	大買/大賣/
2020/06/10	48	44.98	57	44.99	45.20	-9	44,609	-0.02%
2020/06/09	23	43.40	20	44.00	43.30	3	43,921	0.01%
2020/06/08	55	44.27	47	44.23	43.85	8	44,642	0.02%
2020/06/05	21	44.95	86	45.14	44.80	-65	44,671	-0.15%
2020/06/04	45	44.60	23	44.50	44.80	22	44,895	0.05%
2020/06/03	39	43.60	9	43.59	43.80	30	44,819	0.07%
2020/06/02	156	44.87	55	44.48	43.40	101	44,441	0.23%	大買/鉅額交易
2020/06/01	44	42.49	139	42.25	44.10	-95	43,713	-0.22%	大賣/
2020/05/29	2	40.30	10	40.50	40.10	-8	42,868	-0.02%
2020/05/28	83	41.03	5	40.63	40.40	78	43,321	0.18%
2020/05/27	1	40.65	22	40.36	39.90	-21	43,190	-0.05%
2020/05/26	4	40.13	14	40.07	40.00	-10	43,422	-0.02%
2020/05/25	12	38.68	1	39.35	39.40	11	43,314	0.03%
2020/05/22	4	39.63	6	40.02	39.15	-2	43,210	0.00%
2020/05/21	1	40.70	19.1	40.51	40.75	-18.1	42,963	-0.04%
2020/05/20	16	39.64	11	39.68	39.60	5	42,730	0.01%
2020/05/19	33	38.37	21	38.22	39.10	12	42,249	0.03%
2020/05/18	58	40.03	7	40.74	39.55	51	40,794	0.13%
2020/05/15	9	42.99	17	42.77	43.90	-8	39,772	-0.02%
2020/05/14	6	43.68	35	43.41	42.80	-29	39,458	-0.07%
2020/05/13	29	44.69	21	44.78	44.70	8	39,414	0.02%
2020/05/12	46	45.00	1	44.95	45.00	45	39,518	0.11%
2020/05/11	25	45.28	52	45.75	44.95	-27	40,066	-0.07%
2020/05/08	28	44.90	27	44.71	44.70	1	39,944	0.00%
2020/05/07	79	44.15	118	44.50	44.30	-39	39,895	-0.10%	大賣/
2020/05/06	32	42.82	30	43.23	43.05	2	39,295	0.01%
2020/05/05	17	43.87	34	43.39	42.50	-17	39,282	-0.04%
2020/05/04	86	42.99	1	42.85	43.00	85	39,354	0.22%
2020/04/30	17	42.76	36.5	42.92	42.85	-19.5	39,758	-0.05%
2020/04/29	103.5	41.58	100	41.75	42.00	3.5	39,510	0.01%	大買/
2020/04/28	33	39.04	70	38.99	39.45	-37	38,831	-0.10%
2020/04/27	12	37.95	16	38.22	38.30	-4	38,629	-0.01%
2020/04/24	3	37.57	6	37.58	37.45	-3	38,706	-0.01%
2020/04/23	2	37.83	2	37.40	37.60	0	38,911	0.00%
2020/04/22	32	36.72	10	36.67	37.45	22	39,313	0.06%
2020/04/21	4	37.25	120	36.98	36.65	-116	39,455	-0.29%	大賣/鉅額交易
2020/04/20	20	38.00	2	38.15	38.10	18	40,149	0.04%
2020/04/17	19	38.46	55	38.43	38.10	-36	40,384	-0.09%
2020/04/16	0	0.00	4	38.23	38.10	-4	40,082	-0.01%
2020/04/15	19	39.34	12	38.47	37.40	7	39,668	0.02%
2020/04/14	27	36.72	92	37.09	38.15	-65	38,970	-0.17%
2020/04/13	60	36.02	51	35.89	35.55	9	38,277	0.02%
2020/04/10	1	34.45	4	35.00	35.00	-3	37,686	-0.01%
2020/04/09	30.1	34.92	23	35.19	34.70	7.1	37,724	0.02%
2020/04/08	82	33.75	38	33.86	34.00	44	37,357	0.12%
2020/04/07	6	32.79	74	32.95	33.15	-68	36,620	-0.19%
2020/04/06	22	31.30	29	31.30	31.35	-7	35,705	-0.02%
2020/04/01	12	31.71	6.5	31.98	31.70	5.5	35,234	0.02%
2020/03/31	53	32.02	70	32.11	32.00	-17	35,038	-0.05%
2020/03/30	37	30.16	21	30.23	30.90	16	34,207	0.05%
2020/03/27	9	31.20	13	31.13	30.25	-4	34,448	-0.01%
2020/03/26	68	30.59	28	30.81	31.00	40	34,488	0.12%
2020/03/25	110	31.09	110	30.71	31.10	0	34,099	0.00%	大買/大賣/
2020/03/24	37	28.68	36	28.56	28.60	1	33,725	0.00%
2020/03/23	63	26.70	27	27.19	27.05	36	33,364	0.11%
2020/03/20	9	26.44	3	26.95	27.05	6	33,143	0.02%
2020/03/19	50	24.70	45	25.11	24.60	5	33,038	0.02%
2020/03/18	38	27.54	39	26.96	26.20	-1	32,226	0.00%
2020/03/17	20	27.25	2	27.48	26.50	18	31,953	0.06%
2020/03/16	20	29.82	25	30.33	28.40	-5	31,401	-0.02%
2020/03/13	16	30.59	82	30.35	31.45	-66	31,149	-0.21%
2020/03/12	72	34.27	4	34.68	33.70	68	30,591	0.22%
2020/03/11	24	38.99	21	39.33	37.40	3	29,728	0.01%
2020/03/10	100	38.57	30	38.62	38.95	70	29,350	0.24%
2020/03/09	32	39.98	18	40.76	39.50	14	28,782	0.05%
2020/03/06	0	0.00	1	41.95	41.60	-1	28,629	0.00%
2020/03/05	45	42.66	56	42.07	41.90	-11	29,206	-0.04%
2020/03/04	2	41.75	15	41.83	41.40	-13	28,573	-0.05%
2020/03/03	53	41.61	84	42.03	41.45	-31	28,765	-0.11%
2020/03/02	42	38.98	38	39.38	39.25	4	28,375	0.01%
2020/02/27	102	40.03	35	40.28	40.00	67	28,339	0.24%	大買/
2020/02/26	23	41.28	42	41.92	41.25	-19	28,229	-0.07%
2020/02/25	28	41.83	20	41.85	41.75	8	28,242	0.03%
2020/02/24	21	41.94	20	40.80	42.45	1	28,228	0.00%
2020/02/21	2	42.20	2	41.95	41.70	0	28,350	0.00%
2020/02/20	50	42.22	23	42.52	42.00	27	28,511	0.09%
2020/02/19	0	0.00	2	41.95	41.75	-2	28,704	-0.01%
2020/02/18	21	41.07	21	41.20	41.10	0	29,215	0.00%
2020/02/17	2	41.35	3	40.93	41.35	-1	29,396	0.00%
2020/02/14	15	41.88	10	42.03	41.50	5	29,899	0.02%
2020/02/13	22	42.68	61	42.28	42.05	-39	30,681	-0.13%
2020/02/12	16	42.55	6	42.03	42.85	10	31,059	0.03%
2020/02/11	30	40.50	11	40.31	40.30	19	30,346	0.06%
2020/02/10	25	38.59	25	38.02	39.85	0	30,380	0.00%
2020/02/07	6	39.36	4	38.90	38.90	2	30,561	0.01%
2020/02/06	77	40.32	20	39.75	40.20	57	30,529	0.19%
2020/02/05	3	39.97	15	39.80	39.15	-12	30,330	-0.04%
2020/02/04	23	39.58	23	39.60	40.25	0	29,924	0.00%
2020/02/03	41	36.44	60	36.67	36.75	-19	29,326	-0.06%
2020/01/31	22	37.58	28	40.20	38.65	-6	29,221	-0.02%
2020/01/30	21	40.42	10	40.44	40.35	11	28,739	0.04%
2020/01/20	34	44.33	33	44.41	44.80	1	28,516	0.00%
2020/01/17	60	43.75	41	43.96	43.25	19	28,408	0.07%
2020/01/16	33	44.07	30	43.71	43.60	3	28,750	0.01%
2020/01/15	63	45.16	30	44.77	44.75	33	28,458	0.12%
2020/01/14	37	45.22	81	45.36	45.40	-44	29,106	-0.15%
2020/01/13	6	43.58	29	43.58	43.90	-23	28,019	-0.08%
2020/01/10	8.5	41.86	24	42.24	42.40	-15.5	27,883	-0.06%
2020/01/09	3	41.12	2	41.10	41.05	1	28,095	0.00%
2020/01/08	27	40.41	26	40.77	40.45	1	28,732	0.00%
2020/01/07	13	41.32	5	41.70	41.30	8	29,020	0.03%
2020/01/06	34	41.45	7	41.10	41.35	27	29,488	0.09%
2020/01/03	4	43.01	5	43.45	42.50	-1	29,657	0.00%
2020/01/02	7	42.82	17	43.47	43.60	-10	29,556	-0.03%
2019/12/31	17	41.90	4	42.06	42.00	13	29,407	0.04%
2019/12/30	14	41.59	7	41.76	41.80	7	29,720	0.02%
2019/12/27	16	41.63	17	41.52	41.65	-1	29,875	0.00%
2019/12/26	32	41.15	20	41.50	41.10	12	30,009	0.04%
2019/12/25	5	41.40	0	0.00	41.50	5	30,110	0.02%
2019/12/24	17	42.01	2	42.03	42.25	15	30,221	0.05%
2019/12/23	35	42.40	17	43.20	41.50	18	29,838	0.06%
2019/12/20	16	43.69	20	43.81	44.10	-4	29,535	-0.01%
2019/12/19	18	44.13	15	44.40	43.90	3	29,698	0.01%
2019/12/18	5	44.85	2	44.70	44.80	3	29,918	0.01%
2019/12/17	2	45.90	6	45.97	45.75	-4	30,235	-0.01%
2019/12/16	1	45.10	16	45.12	45.40	-15	30,282	-0.05%
2019/12/13	10	44.60	0	0.00	44.30	10	30,577	0.03%
2019/12/12	1	44.70	5	44.90	44.75	-4	30,970	-0.01%
2019/12/11	1	44.05	2	44.15	43.90	-1	31,881	0.00%
2019/12/10	29	43.62	17	44.10	44.00	12	32,413	0.04%
2019/12/09	1	44.35	6	45.00	44.35	-5	32,396	-0.02%
2019/12/06	8	44.90	0	0.00	44.75	8	33,039	0.02%
2019/12/05	10	44.60	10	44.75	44.60	0	33,533	0.00%
2019/12/04	1	44.40	0	0.00	44.20	1	34,215	0.00%
2019/12/03	6	44.65	5.2	44.36	44.80	0.8	36,255	0.00%
2019/12/02	46	44.99	32	45.46	44.15	14	36,548	0.04%
2019/11/29	16	46.29	16	46.41	46.15	0	37,032	0.00%
2019/11/28	5	48.13	0	0.00	47.00	5	36,977	0.01%
2019/11/27	5	46.96	0	0.00	47.00	5	36,689	0.01%
2019/11/26	13	46.93	4	47.19	46.35	9	36,692	0.02%
2019/11/25	5	46.51	0	0.00	46.35	5	36,504	0.01%
2019/11/22	7	47.43	0	0.00	47.00	7	36,500	0.02%
2019/11/21	0	0.00	0.2	48.10	48.00	-0.2	36,640	0.00%
2019/11/20	4	48.35	2	48.30	48.80	2	37,003	0.01%
2019/11/19	9	48.71	8	48.64	48.55	1	37,762	0.00%
2019/11/18	2.2	49.70	7.1	49.69	49.65	-4.9	37,745	-0.01%
2019/11/15	33	49.72	31	49.64	48.50	2	37,910	0.01%
2019/11/14	14	48.42	9	48.36	48.10	5	37,402	0.01%
2019/11/13	56	48.46	46	48.45	48.30	10	37,744	0.03%
2019/11/12	12	49.10	35	49.22	50.00	-23	38,117	-0.06%
2019/11/11	23	47.22	33	47.71	47.10	-10	38,339	-0.03%
2019/11/08	5	46.00	7	46.39	46.00	-2	37,832	-0.01%
2019/11/07	10	45.37	5	45.69	45.90	5	38,154	0.01%
2019/11/06	32	45.55	27	46.08	45.20	5	38,583	0.01%
2019/11/05	22	47.75	22	47.78	47.50	0	38,615	0.00%
2019/11/04	14	47.56	17	47.81	47.40	-3	39,116	-0.01%
2019/11/01	25	46.81	26	47.07	47.20	-1	39,316	0.00%
2019/10/30	6	48.13	50	48.41	48.25	-44	40,268	-0.11%
2019/10/29	8	47.14	12	47.35	46.90	-4	40,202	-0.01%
2019/10/28	12	47.68	3	47.57	47.50	9	40,359	0.02%
2019/10/25	14	47.91	16	48.31	48.20	-2	40,460	0.00%
2019/10/24	49	48.42	26	48.96	48.15	23	40,493	0.06%
2019/10/23	8	48.08	8.4	48.03	48.25	-0.4	40,302	0.00%
2019/10/22	36	47.84	30	48.24	48.25	6	40,503	0.01%
2019/10/21	6	45.90	0	0.00	45.85	6	40,114	0.01%
2019/10/18	10	46.49	4	46.49	46.20	6	40,718	0.01%
2019/10/17	29	47.23	19	47.37	47.00	10	42,029	0.02%
2019/10/16	21	47.52	28	47.41	47.80	-7	43,605	-0.02%
2019/10/15	19	46.15	23	46.60	46.55	-4	43,671	-0.01%
2019/10/14	17	46.27	30	46.20	46.35	-13	43,508	-0.03%
2019/10/09	48	43.87	26	44.40	43.10	22	43,186	0.05%
2019/10/08	2	45.93	2	45.60	45.60	0	43,288	0.00%
2019/10/07	6	46.37	2	46.43	46.40	4	43,819	0.01%
2019/10/04	5	45.83	3	45.50	45.30	2	44,048	0.00%
2019/10/03	23	44.57	25	43.98	45.15	-2	44,257	0.00%
2019/10/02	28	44.42	26	43.79	44.80	2	44,342	0.00%
2019/10/01	6	44.00	7	44.04	44.20	-1	44,433	0.00%
2019/09/27	3	43.97	7.4	44.52	43.65	-4.4	44,569	-0.01%
2019/09/26	22	45.21	140	45.36	45.20	-118	44,804	-0.26%	大賣/鉅額交易
2019/09/25	14	45.67	14	46.04	45.50	0	45,212	0.00%
2019/09/24	12	47.41	5	46.95	46.65	7	45,998	0.02%
2019/09/23	35	47.83	17	47.49	47.65	18	46,264	0.04%
2019/09/20	126	46.32	24	46.03	46.50	102	46,602	0.22%	大買/鉅額交易
2019/09/19	49	46.22	46	46.46	46.50	3	46,573	0.01%
2019/09/18	78	46.13	80	46.56	46.30	-2	46,481	0.00%
2019/09/17	65	46.41	73	46.56	46.10	-8	46,224	-0.02%
2019/09/16	86	45.93	87	46.12	46.80	-1	46,336	0.00%
2019/09/12	9.4	44.49	24	44.48	44.95	-14.7	46,632	-0.03%
2019/09/11	26	43.24	23	43.47	43.25	3	47,238	0.01%
2019/09/10	47	43.27	33.2	43.30	43.05	13.8	47,453	0.03%
2019/09/09	15.3	44.05	9	44.38	44.80	6.3	47,335	0.01%
2019/09/06	46	44.75	45	44.05	43.85	1	47,198	0.00%
2019/09/05	91.2	43.41	395	43.14	44.65	-303.8	46,991	-0.65%	大賣/鉅額交易
2019/09/04	12	41.04	75.3	40.75	41.25	-63.3	45,506	-0.14%
2019/09/03	76	41.17	61	40.68	39.80	15	46,523	0.03%
2019/09/02	36	39.82	37	39.99	40.00	-1	46,195	0.00%
2019/08/30	6	39.77	5	39.76	39.05	1	46,240	0.00%
2019/08/29	9	39.12	18	39.06	39.05	-9	46,775	-0.02%
2019/08/28	3	38.77	2	38.45	38.85	1	46,957	0.00%
2019/08/27	16	38.88	2	39.30	38.55	14	47,307	0.03%
2019/08/26	5	38.98	21	39.28	38.80	-16	47,564	-0.03%
2019/08/23	12	40.87	12	40.71	40.65	0	47,781	0.00%
2019/08/22	15	40.97	25	40.78	41.10	-10	47,682	-0.02%
2019/08/21	18	39.89	11	39.98	39.55	7	46,899	0.01%
2019/08/20	38	40.11	45	40.11	39.90	-7	47,010	-0.01%
2019/08/19	0	0.00	9	39.58	39.70	-9	47,277	-0.02%
2019/08/16	29	40.09	24	39.65	39.25	5	48,111	0.01%
2019/08/15	69	39.75	62	38.97	39.85	7	48,224	0.01%
2019/08/14	122	39.45	74	39.28	39.00	48	47,799	0.10%	大買/
2019/08/13	35	37.29	38	37.42	37.10	-3	47,419	-0.01%
2019/08/12	32	38.02	25	38.11	38.05	7	48,458	0.01%
2019/08/08	43	37.82	59	37.62	38.15	-16	49,224	-0.03%
2019/08/07	40	36.72	74	36.79	36.35	-34	49,545	-0.07%
2019/08/06	50	35.12	29	35.03	35.75	21	49,334	0.04%
2019/08/05	16	36.70	16	36.76	35.90	0	49,294	0.00%
2019/08/02	29	35.97	9	36.35	36.65	20	49,868	0.04%
2019/08/01	23	37.28	21	37.07	37.25	2	49,421	0.00%
2019/07/31	12	38.07	24	38.00	38.00	-12	49,781	-0.02%
2019/07/30	15	39.29	13	39.09	38.70	2	49,785	0.00%
2019/07/29	6	40.69	10	40.88	40.20	-4	50,021	-0.01%
2019/07/26	4	41.09	4	41.30	41.15	0	50,057	0.00%
2019/07/25	5	40.70	7	40.77	40.60	-2	50,000	0.00%
2019/07/24	28.3	40.82	11	39.91	39.50	17.3	50,101	0.03%
2019/07/23	5	40.66	2.4	40.70	40.20	2.6	50,660	0.01%
2019/07/22	3	41.28	26	41.47	41.75	-23	50,543	-0.05%
2019/07/19	361	40.72	45	41.54	40.60	316	50,467	0.63%	大買/鉅額交易
2019/07/18	60.8	39.27	77.7	39.07	39.50	-16.9	49,616	-0.03%
2019/07/17	22	37.41	19	37.54	37.15	3	48,002	0.01%
2019/07/16	25	37.42	34	37.12	36.85	-9	47,536	-0.02%
2019/07/15	0	0.00	1	37.35	37.20	-1	48,060	0.00%
2019/07/12	70	37.26	53	37.03	36.70	17	48,068	0.04%
2019/07/11	37	36.79	48	37.05	37.50	-11	47,836	-0.02%
2019/07/10	40	35.89	34	36.33	35.80	6	47,672	0.01%
2019/07/09	64	36.14	48	36.22	35.30	16	47,496	0.03%
2019/07/08	32	37.15	33	36.95	37.15	-1	47,678	0.00%
2019/07/05	6	37.39	2	37.65	37.45	4	48,388	0.01%
2019/07/04	7	37.32	7	37.34	37.30	0	49,413	0.00%
2019/07/03	12	37.69	7	37.39	37.20	5	50,337	0.01%
2019/07/02	19	38.42	27	38.63	38.50	-8	51,725	-0.02%
2019/07/01	18	38.20	59	38.32	38.75	-41	52,740	-0.08%
2019/06/28	13	35.69	18	35.78	35.25	-5	52,305	-0.01%
2019/06/27	11	35.03	51	35.75	35.50	-40	53,133	-0.08%
2019/06/26	29	34.39	14	34.33	34.50	15	53,161	0.03%
2019/06/25	4	34.14	3	34.37	34.00	1	53,193	0.00%
2019/06/24	26	34.26	13	34.20	34.60	13	53,604	0.02%
2019/06/21	38	35.27	14	35.00	34.55	24	54,627	0.04%
2019/06/20	20	35.32	22	35.32	35.40	-2	54,301	0.00%
2019/06/19	5	34.13	30	33.68	34.75	-25	53,334	-0.05%
2019/06/18	6	31.58	16	31.35	31.60	-10	52,857	-0.02%
2019/06/17	44	32.10	18	32.16	32.00	26	53,956	0.05%
2019/06/14	8	32.39	24	32.25	31.80	-16	54,160	-0.03%
2019/06/13	37	32.78	27	33.28	32.60	10	54,797	0.02%
2019/06/12	56	33.15	35	33.06	32.95	21	54,846	0.04%
2019/06/11	50	33.20	65	33.37	33.50	-15	54,597	-0.03%
2019/06/10	23	30.41	28	30.32	31.00	-5	53,189	-0.01%
2019/06/06	18	28.57	12	28.59	28.65	6	52,550	0.01%
2019/06/05	14	29.81	10	30.31	28.70	4	52,461	0.01%
2019/06/04	1	29.10	17	29.27	29.45	-16	52,060	-0.03%
2019/06/03	6	28.79	3	29.40	28.70	3	52,433	0.01%
2019/05/31	15	29.68	5	29.26	29.95	10	52,430	0.02%
2019/05/30	12	28.78	7	29.01	28.60	5	52,743	0.01%
2019/05/29	10	28.33	20	28.01	28.65	-10	52,975	-0.02%
2019/05/28	10	28.20	11	28.38	28.00	-1	52,718	0.00%
2019/05/27	15	28.34	14	28.52	28.15	1	52,957	0.00%
2019/05/24	20.4	28.48	7	28.39	28.00	13.4	52,971	0.03%
2019/05/23	7	28.58	7	28.19	28.30	0	52,209	0.00%
2019/05/22	24	31.41	14	31.63	30.45	10	51,339	0.02%
2019/05/21	15	30.78	13	30.80	31.15	2	50,851	0.00%
2019/05/20	26	30.66	32	30.92	30.45	-6	50,485	-0.01%
2019/05/17	12	32.46	13	32.89	31.60	-1	49,911	0.00%
2019/05/16	25	35.73	14	35.79	34.70	11	48,884	0.02%
2019/05/15	13	36.26	36	36.67	37.50	-23	48,004	-0.05%
2019/05/14	11	35.48	4	35.04	35.00	7	47,407	0.01%
2019/05/13	4	35.29	5	35.41	35.80	-1	47,291	0.00%
2019/05/10	7	34.54	7	35.02	34.40	0	47,036	0.00%
2019/05/09	8	34.74	6	34.74	33.80	2	46,479	0.00%
2019/05/08	24	35.03	23	35.01	35.60	1	46,563	0.00%
2019/05/07	17	34.66	13	34.58	34.55	4	46,466	0.01%
2019/05/06	13	32.81	16	32.69	33.05	-3	46,278	-0.01%
2019/05/03	2	34.95	2	34.88	34.80	0	46,117	0.00%
2019/05/02	3	34.25	7	34.24	34.40	-4	46,079	-0.01%
2019/04/30	8	33.54	10	33.75	34.45	-2	46,322	0.00%
2019/04/29	13	32.71	13	32.92	32.50	0	45,976	0.00%
2019/04/26	25	36.28	0	0.00	36.05	25	45,347	0.06%
2019/04/25	6	37.25	0	0.00	37.95	6	44,961	0.01%
2019/04/24	3.6	37.63	16	37.65	37.95	-12.4	44,559	-0.03%
2019/04/23	6	36.48	3	36.05	36.25	3	44,060	0.01%
2019/04/22	6	37.54	1	37.70	37.60	5	44,178	0.01%
2019/04/19	7	38.38	11	38.14	37.60	-4	44,972	-0.01%
2019/04/18	8	38.22	2	37.95	37.00	6	44,786	0.01%
2019/04/17	6	37.84	13	37.72	37.55	-7	46,337	-0.02%
2019/04/16	9	38.12	4	38.58	37.25	5	46,299	0.01%
2019/04/15	27	36.84	6	37.05	37.10	21	46,543	0.05%
2019/04/12	0	0.00	7	36.64	36.70	-7	47,031	-0.01%
2019/04/11	2	36.70	5	37.19	36.25	-3	47,585	-0.01%
2019/04/10	27	36.80	26	36.43	36.00	1	47,233	0.00%
2019/04/09	18	37.46	9.4	36.77	36.35	8.6	46,493	0.02%
2019/04/08	97.4	38.63	122	37.32	39.25	-24.6	46,201	-0.05%	大賣/
2019/04/03	53	34.60	61	35.09	36.05	-8	44,730	-0.02%
2019/04/02	3	32.55	12	32.38	32.95	-9	43,720	-0.02%
2019/04/01	16	31.48	30	31.55	32.30	-14	43,301	-0.03%
2019/03/29	12	29.57	8	29.62	29.60	4	41,989	0.01%
2019/03/28	1	29.40	9	29.72	29.90	-8	41,685	-0.02%
2019/03/27	1	29.60	8	29.58	29.65	-7	42,032	-0.02%
2019/03/26	43	29.38	18	29.83	28.80	25	42,145	0.06%
2019/03/25	5	29.65	0	0.00	30.30	5	41,759	0.01%
2019/03/22	0	0.00	12	30.18	29.85	-12	42,580	-0.03%
2019/03/21	2	30.03	9	30.07	30.15	-7	43,142	-0.02%
2019/03/20	24	28.70	14	29.77	29.20	10	43,479	0.02%
2019/03/19	25	28.25	16	27.95	27.80	9	43,091	0.02%
2019/03/18	0	0.00	4	27.73	28.45	-4	43,621	-0.01%
2019/03/15	7	25.95	15	26.13	25.90	-8	44,889	-0.02%
2019/03/14	7	25.35	26	25.42	25.45	-19	45,411	-0.04%
2019/03/13	0	0.00	3	24.90	24.90	-3	45,916	-0.01%
2019/03/12	3	24.83	1	24.90	24.80	2	46,127	0.00%
2019/03/11	3	24.48	0	0.00	24.40	3	46,637	0.01%
2019/03/08	2	24.68	0	0.00	24.90	2	47,477	0.00%
2019/03/07	11	25.25	8	25.47	25.25	3	48,383	0.01%
2019/03/06	21	24.90	0	0.00	24.65	21	48,546	0.04%
2019/03/05	7	25.42	1	25.25	24.60	6	48,447	0.01%
2019/03/04	4	25.79	10	25.00	26.25	-6	48,144	-0.01%
2019/02/26	3	24.45	18	24.75	24.25	-15	47,534	-0.03%
2019/02/25	0	0.00	3	24.10	24.55	-3	47,565	-0.01%
2019/02/22	2	23.15	0	0.00	23.15	2	47,565	0.00%
2019/02/21	2	23.45	0	0.00	23.45	2	47,940	0.00%
2019/02/20	0	0.00	21	23.74	23.45	-21	48,306	-0.04%
2019/02/19	16	24.01	15	23.82	23.90	1	49,978	0.00%
2019/02/18	5	23.85	5	24.15	23.70	0	51,142	0.00%
2019/02/15	2	24.00	1	24.05	24.20	1	51,091	0.00%
2019/02/14	10	24.25	13	24.32	24.20	-3	51,262	-0.01%
2019/02/13	1	24.20	2	23.75	24.10	-1	51,254	0.00%
2019/02/12	0	0.00	66	23.91	23.50	-66	50,880	-0.13%
2019/02/11	0	0.00	17	23.12	23.25	-17	50,453	-0.03%
2019/01/30	9	22.93	7	22.99	22.50	2	50,157	0.00%
2019/01/29	3	22.62	13	22.71	22.85	-10	49,844	-0.02%
2019/01/28	0	0.00	1	22.60	22.35	-1	49,256	0.00%
2019/01/25	0	0.00	4	21.70	21.70	-4	48,865	-0.01%
2019/01/24	8	21.51	106	21.65	21.60	-98	48,687	-0.20%	大賣/
2019/01/22	40	21.20	7	21.31	21.35	33	48,270	0.07%
2019/01/21	25	22.24	20	22.25	22.10	5	48,107	0.01%
2019/01/18	0	0.00	1	22.15	22.15	-1	47,932	0.00%
2019/01/17	1	21.55	3	21.55	21.45	-2	47,527	0.00%
2019/01/16	4	21.35	10	21.32	21.55	-6	47,486	-0.01%
2019/01/15	9	21.18	5	21.12	21.10	4	47,224	0.01%
2019/01/14	1	21.05	0	0.00	21.05	1	47,003	0.00%
2019/01/11	10	21.33	7	21.32	21.20	3	46,587	0.01%
2019/01/10	56	22.09	7	22.20	22.10	49	45,563	0.11%
2019/01/09	78	22.55	52	23.02	22.05	26	45,111	0.06%
2019/01/08	5	24.45	8	24.45	24.45	-3	43,553	-0.01%
2019/01/07	12	24.83	26	24.52	24.10	-14	43,384	-0.03%
2019/01/04	42	23.74	112	23.91	23.90	-70	42,886	-0.16%	大賣/
2019/01/03	15	23.65	39	23.99	24.20	-24	42,612	-0.06%
2019/01/02	4	23.11	25	23.03	23.10	-21	42,096	-0.05%
2018/12/28	30	22.89	24	22.79	22.30	6	41,712	0.01%
2018/12/27	23	22.78	9	22.91	23.20	14	41,775	0.03%
2018/12/26	8	21.49	26	21.69	21.20	-18	40,818	-0.04%
2018/12/25	64	22.13	2	22.33	22.05	62	40,503	0.15%
2018/12/24	0	0.00	1	23.15	23.45	-1	40,305	0.00%
2018/12/22	1	22.60	0	0.00	22.60	1	40,166	0.00%
2018/12/21	16	22.87	7	22.96	22.90	9	40,995	0.02%
2018/12/20	1	22.60	13	22.72	22.95	-12	40,686	-0.03%
2018/12/19	36	23.09	35	22.63	22.25	1	40,167	0.00%
2018/12/18	12	22.54	18	22.85	23.10	-6	40,020	-0.01%
2018/12/17	62	22.63	12	22.71	22.45	50	39,933	0.13%
2018/12/14	17	22.95	33	22.78	22.60	-16	39,015	-0.04%
2018/12/13	58	23.23	11	23.24	22.95	47	38,567	0.12%
2018/12/12	15	24.12	65	24.23	24.20	-50	38,480	-0.13%
2018/12/11	14	24.70	33	24.61	24.65	-19	39,611	-0.05%
2018/12/10	85	24.08	66	24.22	24.45	19	39,067	0.05%
2018/12/07	4	22.90	27	23.22	23.35	-23	37,090	-0.06%
2018/12/06	5	21.59	73	22.36	21.25	-68	36,201	-0.19%
2018/12/05	32	22.65	2	22.50	22.90	30	35,368	0.08%
2018/12/04	25	22.63	17	22.78	22.55	8	35,143	0.02%
2018/12/03	10	22.75	19	22.70	22.75	-9	34,558	-0.03%
2018/11/30	8	21.06	46	21.71	21.15	-38	33,688	-0.11%
2018/11/29	96	20.29	121	20.20	20.00	-25	32,619	-0.08%	大賣/
2018/11/28	0	0.00	56	19.94	19.95	-56	32,253	-0.17%
2018/11/27	40	19.28	12	19.60	20.00	28	32,012	0.09%
2018/11/26	1	18.70	7	18.86	18.75	-6	31,484	-0.02%
2018/11/23	17	18.89	19	18.67	18.70	-2	31,339	-0.01%
2018/11/22	14	19.34	13	18.99	18.65	1	31,097	0.00%
2018/11/21	2	19.75	6	19.95	20.05	-4	30,694	-0.01%
2018/11/20	20	19.83	22	19.80	19.95	-2	30,241	-0.01%
2018/11/19	14	19.75	23	19.75	19.80	-9	30,093	-0.03%
2018/11/16	23	19.78	49	19.96	19.65	-26	30,298	-0.09%
2018/11/15	7	18.16	38	18.21	18.70	-31	28,350	-0.11%
2018/11/14	5	17.10	8	16.91	17.00	-3	26,927	-0.01%
2018/11/13	6	16.31	5	16.31	16.85	1	26,700	0.00%
2018/11/12	2	16.88	2	16.45	16.70	0	26,521	0.00%
2018/11/09	12	16.10	13	16.11	16.15	-1	26,558	0.00%
2018/11/08	2	16.20	0	0.00	15.80	2	26,801	0.01%
2018/11/07	0	0.00	3	16.07	16.10	-3	27,035	-0.01%
2018/11/06	2	15.80	1	15.60	15.45	1	27,593	0.00%
2018/11/05	3	15.38	5	15.74	16.00	-2	27,724	-0.01%
2018/11/02	2	15.60	7	15.75	15.60	-5	28,102	-0.02%
2018/11/01	82	15.62	4	15.55	15.60	78	27,894	0.28%
2018/10/31	1	15.05	6	15.19	15.05	-5	27,747	-0.02%
2018/10/30	4	14.49	7	14.65	14.65	-3	27,564	-0.01%
2018/10/29	6	15.28	80	15.73	14.60	-74	27,263	-0.27%
2018/10/25	2	15.70	2	16.05	16.00	0	26,810	0.00%
2018/10/24	3	16.30	6	16.42	16.45	-3	26,656	-0.01%
2018/10/22	3	16.08	2	16.40	16.35	1	26,571	0.00%
2018/10/19	8	16.11	4	16.11	16.20	4	26,532	0.02%
2018/10/18	0	0.00	1	16.30	16.60	-1	26,337	0.00%
2018/10/17	1	16.05	3	16.25	16.05	-2	26,163	-0.01%
2018/10/16	10	15.97	0	0.00	15.85	10	25,958	0.04%
2018/10/15	4	16.15	5	16.25	16.30	-1	25,623	0.00%
2018/10/12	53	16.13	13	16.20	16.45	40	25,490	0.16%
2018/10/11	10	15.82	5	16.08	15.80	5	25,153	0.02%
2018/10/09	37	18.14	12	17.69	17.55	25	24,461	0.10%
2018/10/08	3	18.68	8	19.04	19.20	-5	23,636	-0.02%
2018/10/05	17	18.85	10	18.75	18.65	7	23,400	0.03%
2018/10/04	5	19.10	6	19.12	19.15	-1	22,736	0.00%
2018/10/03	3	19.65	4	19.65	19.50	-1	22,549	0.00%
2018/10/02	5	19.73	23	19.66	19.55	-18	22,337	-0.08%
2018/10/01	23	20.26	15	20.12	20.15	8	21,979	0.04%
2018/09/28	27	20.10	34	20.32	20.05	-7	21,947	-0.03%
2018/09/27	4	19.80	11	20.17	19.55	-7	21,033	-0.03%
2018/09/26	3	19.98	5	20.09	20.00	-2	20,762	-0.01%
2018/09/25	4	19.75	14	19.71	20.30	-10	20,528	-0.05%
2018/09/21	18	19.06	31	19.27	19.10	-13	19,851	-0.07%
2018/09/20	8	19.85	15	19.91	19.75	-7	18,981	-0.04%
2018/09/19	29	20.19	9	20.18	19.70	20	18,655	0.11%
2018/09/18	24	19.86	70	20.21	19.85	-46	18,040	-0.25%
2018/09/17	24	20.10	83	20.02	20.05	-59	17,160	-0.34%
2018/09/14	12	18.57	78	18.89	19.00	-66	14,851	-0.44%
2018/09/13	9	18.13	14	18.45	18.15	-5	14,092	-0.04%
2018/09/12	11	17.95	10	17.96	18.15	1	13,716	0.01%
2018/09/11	5	17.40	21	17.49	17.70	-16	13,564	-0.12%
2018/09/10	13	17.19	30	17.05	16.90	-17	13,926	-0.12%
2018/09/07	14	17.66	2	17.60	17.60	12	15,843	0.08%
2018/09/06	4	18.14	49	18.17	18.00	-45	16,187	-0.28%
2018/09/05	3	18.20	26	18.25	18.20	-23	16,433	-0.14%
2018/09/04	50	18.27	29	18.35	18.10	21	16,252	0.13%
2018/09/03	32	17.91	8	18.01	17.75	24	15,655	0.15%
2018/08/31	2	17.65	3	17.62	17.60	-1	15,537	-0.01%
2018/08/30	2	17.75	5	17.75	17.80	-3	15,546	-0.02%
2018/08/29	7	17.90	11	17.83	17.85	-4	15,551	-0.03%
2018/08/28	2	18.10	7	18.11	18.00	-5	15,641	-0.03%
2018/08/27	7	18.11	43	17.95	17.95	-36	15,741	-0.23%
2018/08/24	13	17.88	10	17.96	18.00	3	15,638	0.02%
2018/08/23	19	17.99	43	17.95	18.20	-24	15,332	-0.16%
2018/08/22	1	17.05	5	17.06	17.20	-4	14,617	-0.03%
2018/08/21	11	17.02	7	16.94	17.15	4	14,688	0.03%
2018/08/20	17	17.13	15	17.42	17.00	2	14,688	0.01%
2018/08/17	35	17.96	20	17.65	17.60	15	14,521	0.10%
2018/08/16	16	17.56	45	17.84	17.85	-29	14,172	-0.20%
2018/08/15	39	17.33	15	17.27	17.25	24	13,676	0.18%
2018/08/14	30	17.38	12	17.35	17.40	18	13,305	0.14%
2018/08/13	26	17.16	48	17.13	17.10	-22	13,070	-0.17%
2018/08/10	25	16.75	2	16.70	16.65	23	12,408	0.19%
2018/08/09	7	16.86	19	16.83	17.00	-12	12,170	-0.10%
2018/08/08	2	16.15	0	0.00	16.10	2	11,779	0.02%
2018/08/02	10	16.15	2	15.95	15.95	8	12,278	0.07%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/31	1	16.45	4	16.43	16.25	-3	12,376	-0.02%
2018/07/30	2	16.30	2	16.30	16.40	0	12,401	0.00%
2018/07/27	13	16.55	0	0.00	16.70	13	12,434	0.10%
2018/07/26	7	16.39	0	0.00	16.35	7	12,468	0.06%
2018/07/25	4	16.53	0	0.00	16.55	4	12,586	0.03%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/20	6	16.35	0	0.00	16.40	6	12,842	0.05%
2018/07/18	0	0.00	8	16.32	16.35	-8	13,360	-0.06%
2018/07/17	0	0.00	5	16.20	16.10	-5	13,385	-0.04%
2018/07/13	2	16.10	2	16.15	16.20	0	13,757	0.00%
2018/07/11	0	0.00	2	15.85	15.90	-2	13,831	-0.01%
2018/07/10	0	0.00	1	16.00	15.95	-1	13,873	-0.01%
2018/07/09	1	15.65	1	15.50	15.50	0	13,935	0.00%
2018/07/06	9	15.86	2	15.43	15.40	7	14,054	0.05%
2018/07/05	3	16.02	3	16.08	16.15	0	13,880	0.00%
2018/07/04	0	0.00	1	15.80	15.85	-1	13,881	-0.01%
2018/07/03	2	15.93	10	16.20	15.80	-8	13,830	-0.06%
2018/06/29	1	16.40	0	0.00	16.30	1	13,797	0.01%
2018/06/28	0	0.00	2	16.25	16.10	-2	13,784	-0.01%
2018/06/27	4	16.34	1	16.50	16.20	3	13,772	0.02%
2018/06/26	6	16.45	3	16.50	16.40	3	13,846	0.02%
2018/06/25	3	17.02	0	0.00	16.90	3	13,926	0.02%
2018/06/22	2	16.95	0	0.00	16.90	2	14,169	0.01%
2018/06/21	13	17.15	5	17.22	17.10	8	14,225	0.06%
2018/06/20	7	17.29	0	0.00	17.20	7	14,345	0.05%
2018/06/19	105	17.41	8	17.45	17.40	97	14,405	0.67%	大買/
2018/06/15	103	18.61	28	18.73	17.70	75	14,212	0.53%	大買/
2018/06/14	12	17.38	19	17.62	17.70	-7	12,301	-0.06%
2018/06/13	15	17.47	101	17.45	17.15	-86	12,135	-0.71%	大賣/
2018/06/12	0	0.00	3	17.17	17.05	-3	11,916	-0.03%
2018/06/11	0	0.00	2	17.20	17.10	-2	12,169	-0.02%
2018/06/08	100	17.15	0	0.00	17.15	100	12,277	0.81%
2018/06/07	2	17.28	2	17.18	17.10	0	12,593	0.00%
2018/06/06	7	17.36	0	0.00	17.25	7	12,775	0.05%
2018/06/05	10	17.38	0	0.00	17.25	10	12,917	0.08%
2018/06/04	5	17.34	15	17.49	17.60	-10	13,377	-0.07%
2018/06/01	2	16.88	0	0.00	16.80	2	13,253	0.02%
2018/05/31	0	0.00	0.7	16.80	16.80	-0.7	13,361	-0.01%
2018/05/30	10	16.85	3	16.83	16.80	7	13,572	0.05%
2018/05/29	6	17.11	6.9	17.05	17.05	-0.9	13,743	-0.01%
2018/05/28	3	17.28	1	17.45	17.40	2	14,087	0.01%
2018/05/25	3	17.38	0	0.00	17.20	3	14,339	0.02%
2018/05/24	2	17.45	1	17.45	17.40	1	14,560	0.01%
2018/05/22	2	17.60	5	17.81	17.50	-3	15,826	-0.02%
2018/05/21	2	17.55	6	17.50	17.65	-4	16,406	-0.02%
2018/05/18	1	17.15	5	17.10	17.05	-4	16,817	-0.02%
2018/05/17	2	17.63	1	17.50	17.50	1	17,382	0.01%
2018/05/16	0	0.00	3	17.48	17.50	-3	17,687	-0.02%
2018/05/15	6	17.48	3	17.53	17.35	3	18,190	0.02%
2018/05/14	2	17.45	0	0.00	17.15	2	19,184	0.01%
2018/05/11	2	17.20	0	0.00	17.15	2	19,930	0.01%
2018/05/10	2	17.28	0	0.00	17.35	2	20,996	0.01%
2018/05/09	0	0.00	3	17.20	17.15	-3	21,965	-0.01%
2018/05/08	13	17.15	15	17.26	17.20	-2	24,181	-0.01%
2018/05/07	1	17.20	0	0.00	16.85	1	25,602	0.00%
2018/05/04	17	17.08	0	0.00	16.75	17	27,077	0.06%
2018/05/03	10	17.35	47	17.27	17.25	-37	28,152	-0.13%
2018/05/02	10	17.15	11	17.27	17.05	-1	29,687	0.00%
2018/04/30	18	16.75	2	17.08	16.80	16	29,843	0.05%
2018/04/27	33	16.41	0	0.00	16.50	33	30,038	0.11%
2018/04/26	9	17.12	8	16.94	16.60	1	30,253	0.00%
2018/04/25	10	16.26	24	16.57	16.80	-14	30,650	-0.05%
2018/04/24	12	17.24	0	0.00	16.90	12	30,719	0.04%
2018/04/23	22	18.05	0	0.00	17.95	22	31,375	0.07%
2018/04/20	1	18.15	4	18.46	18.25	-3	31,439	-0.01%
2018/04/19	15	18.31	2.4	18.45	18.20	12.6	31,528	0.04%
2018/04/18	4	18.30	3	18.52	18.05	1	31,638	0.00%
2018/04/17	11	18.31	10	18.50	18.05	1	31,653	0.00%
2018/04/16	2	18.55	2	18.40	18.35	0	31,826	0.00%
2018/04/13	19	18.83	0	0.00	18.75	19	32,570	0.06%
2018/04/12	6	18.43	4	18.60	18.65	2	32,799	0.01%
2018/04/11	3	18.10	0	0.00	18.00	3	32,798	0.01%
2018/04/10	4	18.15	0	0.00	18.10	4	32,831	0.01%
2018/04/09	3	18.15	2	18.25	18.15	1	32,971	0.00%
2018/04/03	6	18.50	0	0.00	18.55	6	33,070	0.02%
2018/04/02	9	18.91	0	0.00	18.75	9	33,166	0.03%
2018/03/31	12	18.91	0	0.00	18.85	12	33,427	0.04%
2018/03/29	69	19.18	5	18.95	18.85	64	33,733	0.19%
2018/03/28	5	19.40	5	19.30	19.20	0	33,833	0.00%
2018/03/27	8	19.08	8	19.35	19.65	0	33,767	0.00%
2018/03/26	7	18.97	7	18.98	18.90	0	33,654	0.00%
2018/03/23	56	18.70	83	18.58	18.70	-27	33,972	-0.08%
2018/03/22	27	19.45	0	0.00	19.20	27	34,072	0.08%
2018/03/21	42	20.23	2	19.85	19.95	40	34,411	0.12%
2018/03/20	1	20.05	3	20.12	20.05	-2	34,540	-0.01%
2018/03/19	19	19.87	10	19.99	19.80	9	34,878	0.03%
2018/03/16	5	20.03	0	0.00	19.75	5	35,823	0.01%
2018/03/15	7	20.16	13	20.28	20.05	-6	36,500	-0.02%
2018/03/14	8	20.02	2	19.88	19.85	6	36,260	0.02%
2018/03/13	0	0.00	76	20.25	20.15	-76	36,428	-0.21%
2018/03/12	21	20.00	14	19.96	19.85	7	36,767	0.02%
2018/03/09	0	0.00	5	19.75	19.55	-5	36,757	-0.01%
2018/03/08	9	19.82	15	19.72	19.80	-6	36,560	-0.02%
2018/03/07	14	19.06	5	19.20	19.10	9	35,992	0.03%
2018/03/06	4	19.10	8	19.11	19.25	-4	35,838	-0.01%
2018/03/05	20	19.16	112	19.08	18.80	-92	35,853	-0.26%	大賣/
2018/03/02	13	19.66	2	19.80	19.55	11	35,579	0.03%
2018/03/01	5	20.23	24	20.44	20.15	-19	35,353	-0.05%
2018/02/27	5	20.05	0	0.00	20.20	5	34,992	0.01%
2018/02/26	1	19.90	0	0.00	19.90	1	34,738	0.00%
2018/02/23	18	20.35	4	20.23	20.20	14	34,638	0.04%
2018/02/22	25	20.38	22	20.40	20.60	3	34,304	0.01%
2018/02/21	2	19.73	10	19.52	19.90	-8	33,667	-0.02%
2018/02/12	12	18.96	4	19.55	18.50	8	33,096	0.02%
2018/02/09	5	17.66	11	18.57	19.00	-6	32,711	-0.02%
2018/02/08	50	19.10	6	19.10	18.70	44	32,221	0.14%
2018/02/07	13	19.60	52	19.90	19.35	-39	31,995	-0.12%
2018/02/06	123	19.05	68	19.13	19.05	55	31,452	0.17%	大買/
2018/02/05	6	20.40	6	20.51	21.00	0	30,419	0.00%
2018/02/02	2	20.60	10	20.96	20.90	-8	29,702	-0.03%
2018/02/01	16	21.21	20	21.17	21.10	-4	28,889	-0.01%
2018/01/31	9	20.48	94	20.91	21.20	-85	28,550	-0.30%
2018/01/30	91	20.01	152	19.78	19.60	-61	26,485	-0.23%	大賣/
2018/01/29	69	19.15	78	19.22	19.80	-9	25,279	-0.04%
2018/01/26	104	18.96	19	18.98	18.55	85	24,190	0.35%	大買/
2018/01/25	75	18.27	82.6	18.33	18.60	-7.6	23,074	-0.03%
2018/01/24	29	17.45	15	17.52	17.30	14	21,455	0.07%
2018/01/23	2	17.25	44	17.48	17.70	-42	21,151	-0.20%
2018/01/22	12	17.33	9	17.64	17.15	3	20,782	0.01%
2018/01/19	20	18.04	35	18.10	17.85	-15	20,467	-0.07%
2018/01/18	7	17.88	3	17.97	17.85	4	19,948	0.02%
2018/01/17	10	17.94	45	18.02	17.90	-35	19,607	-0.18%
2018/01/16	0	0.00	3	17.45	17.55	-3	18,760	-0.02%
2018/01/15	7	17.29	13	17.41	17.10	-6	18,568	-0.03%
2018/01/12	10	17.51	14	17.53	17.50	-4	18,286	-0.02%
2018/01/11	1	17.00	11	17.21	17.30	-10	17,938	-0.06%
2018/01/10	5	16.97	1	16.85	16.85	4	17,791	0.02%
2018/01/09	10	17.36	25	17.45	17.30	-15	17,540	-0.09%
2018/01/08	3	17.20	10	17.08	17.15	-7	16,729	-0.04%
2018/01/05	26	16.91	5	17.10	16.90	21	16,330	0.13%
2018/01/04	2	16.55	4	16.75	16.65	-2	16,125	-0.01%
2018/01/03	4	16.74	0	0.00	16.60	4	16,023	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－21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－24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－25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-中和券商分點個股進出
元大-中和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-中和 券商分點個股進出 元大-中和 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-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析