欣興 (3037)-永豐金-永康券商分點個股進出

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
176.0
漲跌
▼2.0
漲幅
-1.12%
成交量
8,305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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/03	3.1	180.09	0	178.00	176.00	3.1	17,232	0.02%
2024/05/02	9.1	180.81	6	181.33	178.00	3.1	17,587	0.02%
2024/04/30	1.1	184.27	3	186.17	182.00	-1.9	17,726	-0.01%
2024/04/29	4	184.13	3	185.00	184.00	1	17,823	0.01%
2024/04/26	9	185.33	18	184.61	182.50	-9	18,070	-0.05%
2024/04/25	71.1	186.40	57	188.66	184.00	14.1	18,192	0.08%
2024/04/24	4	183.88	11.2	185.08	187.00	-7.2	17,703	-0.04%
2024/04/23	0	170.50	2.1	170.03	170.00	-2.1	17,511	-0.01%
2024/04/22	4.1	168.62	5.3	168.74	167.50	-1.2	17,483	-0.01%
2024/04/19	13.2	172.49	2	169.75	170.00	11.2	17,462	0.06%
2024/04/18	1	180.00	1	179.00	178.50	0	17,256	0.00%
2024/04/17	2.1	177.60	3.1	178.52	179.00	-1	17,275	-0.01%
2024/04/16	5.1	178.98	3	179.33	177.00	2.1	17,189	0.01%
2024/04/15	35	184.07	25	182.80	182.50	10	17,092	0.06%
2024/04/12	1	190.50	0	0.00	194.00	1	16,828	0.01%
2024/04/11	1	189.50	1	191.50	192.50	0	16,964	0.00%
2024/04/10	1.1	192.09	0	0.00	191.50	1.1	17,078	0.01%
2024/04/09	10.1	194.28	26	194.46	193.50	-15.9	17,147	-0.09%
2024/04/08	12.1	197.51	18.1	198.57	199.00	-6	17,073	-0.03%
2024/04/02	0.2	195.00	1	193.51	193.50	-0.8	16,766	0.00%
2024/04/01	7	197.07	8	196.63	193.00	-1	16,727	-0.01%
2024/03/29	0.1	192.05	0	190.75	191.00	0.1	16,622	0.00%
2024/03/28	0.2	189.51	0.2	190.00	190.00	0	16,502	0.00%
2024/03/27	0.1	189.58	5.2	190.81	191.50	-5.1	16,503	-0.03%
2024/03/26	24.2	195.22	17	195.50	190.00	7.2	16,579	0.04%
2024/03/25	21	198.02	13	196.69	198.00	8	16,372	0.05%
2024/03/22	7.1	196.96	3.1	198.92	200.00	4	16,352	0.02%
2024/03/21	72.7	201.52	65	199.64	200.00	7.7	16,283	0.05%
2024/03/20	12	195.83	19.4	196.34	196.50	-7.4	16,104	-0.05%
2024/03/19	20	192.88	19.6	192.18	192.50	0.4	15,743	0.00%
2024/03/18	11.2	183.59	37.2	183.65	187.00	-26	15,167	-0.17%
2024/03/15	7.3	173.88	1	176.00	172.00	6.3	14,782	0.04%
2024/03/14	1	180.00	1	179.50	177.50	0	14,960	0.00%
2024/03/13	2.1	177.54	13.3	179.60	177.50	-11.2	14,974	-0.07%
2024/03/12	3	181.50	5.1	180.80	182.00	-2.1	14,884	-0.01%
2024/03/11	1.3	174.42	3	177.33	177.00	-1.7	14,746	-0.01%
2024/03/08	7.2	173.32	4	173.75	173.50	3.2	14,819	0.02%
2024/03/07	7.2	173.68	6	174.50	172.50	1.2	14,725	0.01%
2024/03/06	8.2	174.13	5	174.80	174.00	3.2	14,683	0.02%
2024/03/05	3.1	178.86	2	178.25	178.00	1.1	14,731	0.01%
2024/03/04	0	180.50	21	180.52	180.50	-21	14,948	-0.14%
2024/03/01	2	178.50	11.2	178.63	178.00	-9.2	15,050	-0.06%
2024/02/29	9	175.22	11	176.14	179.50	-2	14,991	-0.01%
2024/02/27	113.2	181.40	52	182.00	179.00	61.2	14,636	0.42%	大買/
2024/02/26	11.1	192.69	40.2	194.61	196.00	-29.2	13,782	-0.21%
2024/02/23	2.2	189.97	5	190.40	188.00	-2.9	13,574	-0.02%
2024/02/22	8	187.44	2	188.75	189.00	6	13,899	0.04%
2024/02/21	0.1	189.50	0	0.00	189.50	0.1	13,926	0.00%
2024/02/20	5	189.70	11	191.55	190.50	-6	13,945	-0.04%
2024/02/19	34.2	190.67	32.2	192.44	192.50	2.1	13,727	0.02%
2024/02/16	3.2	181.34	0	181.50	182.00	3.1	13,206	0.02%
2024/02/15	6	177.42	5	180.40	180.50	1	13,208	0.01%
2024/02/05	7.3	176.81	4	176.63	176.50	3.3	13,201	0.02%
2024/02/02	3	179.00	2.8	179.73	180.00	0.2	13,273	0.00%
2024/02/01	1	177.50	0	175.50	177.50	1	13,239	0.01%
2024/01/31	6	176.83	12.1	176.29	176.00	-6.1	13,263	-0.05%
2024/01/30	2	178.98	3	179.67	178.00	-1	13,303	-0.01%
2024/01/29	12	175.42	20	177.70	178.00	-8	13,226	-0.06%
2024/01/26	8	171.81	1	175.00	171.50	7	13,187	0.05%
2024/01/25	25	175.00	39.1	175.31	175.50	-14.1	13,195	-0.11%
2024/01/24	3	170.00	1.2	170.08	169.50	1.8	12,861	0.01%
2024/01/23	7	173.50	5.7	172.83	174.50	1.3	12,765	0.01%
2024/01/22	10.3	173.60	35	173.70	175.00	-24.7	12,782	-0.19%
2024/01/19	10.4	167.64	16.4	165.04	169.50	-6	12,792	-0.05%
2024/01/18	7.1	157.99	6	156.58	157.00	1.1	12,858	0.01%
2024/01/17	10.1	159.25	1	158.53	158.50	9	12,936	0.07%
2024/01/16	0.3	162.50	1	160.50	162.00	-0.7	13,170	-0.01%
2024/01/15	4.1	159.40	9	160.22	159.50	-4.9	13,188	-0.04%
2024/01/12	9.3	159.53	3.5	159.50	159.00	5.8	13,212	0.04%
2024/01/11	6	160.25	4	163.38	160.50	2	13,277	0.02%
2024/01/10	0	161.50	1	161.00	162.50	-1	13,469	-0.01%
2024/01/09	3	163.17	3	163.50	162.50	0	13,506	0.00%
2024/01/08	11	161.64	2	161.75	161.00	9	13,686	0.07%
2024/01/05	12.2	161.07	0	0.00	160.00	12.2	13,824	0.09%
2024/01/04	7.2	166.98	2	167.00	164.50	5.2	13,724	0.04%
2024/01/03	10.2	169.72	2	169.75	170.00	8.2	13,823	0.06%
2024/01/02	3.2	173.05	1.7	174.21	173.00	1.5	13,782	0.01%
2023/12/29	1	175.50	3	175.50	176.00	-2	13,827	-0.01%
2023/12/28	6	175.83	2	176.50	175.50	4	13,892	0.03%
2023/12/27	3.7	178.08	7	178.29	178.00	-3.3	13,959	-0.02%
2023/12/26	3.6	177.31	3	177.33	177.50	0.6	14,136	0.00%
2023/12/25	0.5	177.00	0	0.00	175.00	0.5	14,217	0.00%
2023/12/22	1.5	178.00	7	175.43	175.00	-5.5	14,389	-0.04%
2023/12/21	7.1	179.07	9	176.56	179.00	-1.9	14,380	-0.01%
2023/12/20	4.3	174.42	5	174.50	173.00	-0.7	14,324	0.00%
2023/12/19	13.6	174.78	7	177.14	174.50	6.6	14,450	0.05%
2023/12/18	3	176.83	1	182.00	176.00	2	14,520	0.01%
2023/12/15	5.2	181.40	10.2	182.10	182.00	-5	14,636	-0.03%
2023/12/14	3	178.17	19.1	179.76	180.50	-16.1	14,685	-0.11%
2023/12/12	13	176.65	6	178.58	176.00	7	15,164	0.05%
2023/12/11	5	178.50	17.1	180.52	178.00	-12.1	15,193	-0.08%
2023/12/08	2.1	173.76	4.1	173.87	174.50	-2	14,950	-0.01%
2023/12/07	2	169.00	2	170.02	168.50	0	15,016	0.00%
2023/12/06	7	171.07	1.3	171.65	170.00	5.7	15,083	0.04%
2023/12/05	3.1	172.66	2	172.00	171.50	1.1	15,110	0.01%
2023/12/04	2	173.75	1	175.00	177.00	1	14,993	0.01%
2023/12/01	4	176.63	3	176.33	176.00	1	14,991	0.01%
2023/11/30	6	175.17	6.1	175.91	177.00	-0.1	14,954	0.00%
2023/11/29	11.1	172.42	11.4	174.01	175.00	-0.3	14,807	0.00%
2023/11/28	3	167.33	7.2	169.11	170.00	-4.2	14,628	-0.03%
2023/11/27	15	165.33	5	165.30	164.50	10	14,593	0.07%
2023/11/24	5.3	167.77	1	167.00	167.00	4.3	14,773	0.03%
2023/11/23	10.9	169.42	7	169.07	168.00	3.9	15,109	0.03%
2023/11/22	15.1	169.76	29.1	169.35	171.00	-14	15,101	-0.09%
2023/11/21	14.5	167.43	21	167.52	168.50	-6.5	15,184	-0.04%
2023/11/20	22.1	161.54	24	160.13	160.00	-2	15,423	-0.01%
2023/11/17	10	158.65	13	158.07	159.00	-3	15,336	-0.02%
2023/11/16	1	154.00	1	155.00	155.00	0	15,363	0.00%
2023/11/15	4	154.63	5	156.10	154.50	-1	15,352	-0.01%
2023/11/14	3.1	153.16	1	153.50	153.00	2.1	15,321	0.01%
2023/11/13	7.1	154.89	6	155.83	156.00	1.1	15,446	0.01%
2023/11/10	4.1	150.62	1	150.50	151.00	3.1	15,571	0.02%
2023/11/09	4.4	152.55	1	154.50	154.50	3.4	15,603	0.02%
2023/11/08	7	154.64	3	154.33	154.50	4	15,739	0.03%
2023/11/07	4	154.12	0	0.00	153.50	4	15,824	0.03%
2023/11/06	3	158.17	5	157.20	158.00	-2	16,019	-0.01%
2023/11/03	8	153.44	8	152.31	155.50	0	16,388	0.00%
2023/11/02	2	149.50	24	150.19	151.00	-22	16,370	-0.13%
2023/11/01	12	143.54	3	143.33	144.50	9	16,377	0.05%
2023/10/31	9.2	146.97	0	146.00	143.00	9.1	16,639	0.05%
2023/10/30	1	148.00	23.6	146.01	145.50	-22.6	17,143	-0.13%
2023/10/27	10	148.35	9.1	148.88	147.00	0.9	17,194	0.01%
2023/10/26	24.1	150.18	24	150.46	149.00	0.1	17,353	0.00%
2023/10/25	12	157.04	2	160.00	157.00	10	17,380	0.06%
2023/10/24	8	154.56	5	155.00	157.00	3	17,972	0.02%
2023/10/23	3	161.50	2	160.25	158.50	1	18,580	0.01%
2023/10/20	4	157.75	5	157.10	161.00	-1	19,659	-0.01%
2023/10/19	5	159.20	3	159.67	160.00	2	20,246	0.01%
2023/10/18	2.1	161.53	9	160.28	160.00	-6.9	20,714	-0.03%
2023/10/17	3	169.66	4	168.88	166.50	-1	21,177	0.00%
2023/10/16	7	163.93	4.2	163.95	164.50	2.8	22,565	0.01%
2023/10/13	3.1	170.16	3.2	170.09	169.00	-0.1	23,739	0.00%
2023/10/12	2.2	171.82	0	0.00	171.50	2.2	24,128	0.01%
2023/10/11	2	173.24	1	176.96	171.50	1	24,906	0.00%
2023/10/06	5.1	171.72	0	0.00	172.50	5.1	25,550	0.02%
2023/10/05	5.3	173.23	0.2	173.50	172.50	5.1	25,793	0.02%
2023/10/04	5	173.20	1	173.00	174.00	4	25,809	0.02%
2023/10/03	4	177.62	0	0.00	175.50	4	25,840	0.02%
2023/10/02	0.1	179.00	4	178.50	178.50	-3.9	26,042	-0.01%
2023/09/28	3.1	174.00	3	176.00	173.50	0.1	26,337	0.00%
2023/09/27	6	173.50	1	174.00	173.50	5	26,484	0.02%
2023/09/26	5.2	177.78	3	177.33	176.00	2.2	26,457	0.01%
2023/09/25	10	178.25	3	177.83	178.50	7	26,596	0.03%
2023/09/22	22	178.20	18	177.56	181.00	4	26,579	0.02%
2023/09/21	6	181.17	5	181.10	180.50	1	26,499	0.00%
2023/09/20	18	185.58	3.1	185.27	183.50	14.9	26,558	0.06%
2023/09/19	11.1	188.50	28.1	189.12	188.50	-17	26,571	-0.06%
2023/09/18	19	186.42	8	186.31	184.50	11	26,467	0.04%
2023/09/15	13	190.12	14	189.64	190.50	-1	26,386	0.00%
2023/09/14	4	186.25	8.2	186.06	186.00	-4.2	26,171	-0.02%
2023/09/13	5.2	182.01	0.2	182.50	181.50	5	26,200	0.02%
2023/09/12	3	181.67	6.1	182.45	185.00	-3.1	26,428	-0.01%
2023/09/11	3.1	181.33	2	182.01	179.50	1	26,684	0.00%
2023/09/08	4.1	182.26	2	181.75	181.00	2.1	26,828	0.01%
2023/09/07	2.2	185.02	2	185.50	184.50	0.2	27,295	0.00%
2023/09/06	2	187.00	1.1	185.55	187.00	0.9	27,500	0.00%
2023/09/05	1.1	185.50	1.2	185.25	186.50	-0.1	27,786	0.00%
2023/09/04	8	183.88	12	184.46	185.00	-4	28,511	-0.01%
2023/09/01	14	182.57	3.2	182.63	182.00	10.8	28,870	0.04%
2023/08/31	3	185.67	6	185.67	185.50	-3	29,026	-0.01%
2023/08/30	12	184.54	11.8	185.64	184.00	0.2	29,139	0.00%
2023/08/29	31	183.81	47	183.35	184.00	-16	29,237	-0.05%
2023/08/28	12	178.96	3	177.00	176.00	9	29,112	0.03%
2023/08/25	31.5	180.62	25.5	182.84	179.50	6	29,448	0.02%
2023/08/24	14.6	185.64	28.5	186.37	189.00	-13.9	29,388	-0.05%
2023/08/23	1.5	176.33	10	176.45	177.00	-8.5	29,334	-0.03%
2023/08/22	8	174.12	12	175.63	176.00	-4	30,062	-0.01%
2023/08/21	7.5	173.34	6	172.67	172.50	1.5	31,063	0.00%
2023/08/18	14	175.47	5.4	174.72	174.50	8.6	31,230	0.03%
2023/08/17	8	179.31	9.2	179.65	180.50	-1.2	31,514	0.00%
2023/08/16	9.5	177.64	9.1	179.51	178.00	0.4	31,889	0.00%
2023/08/15	2.1	174.86	7	176.14	175.50	-4.9	31,957	-0.02%
2023/08/14	9	168.79	19	171.21	170.50	-10	32,426	-0.03%
2023/08/11	5	178.20	18	175.61	174.50	-13	32,885	-0.04%
2023/08/10	5	177.21	2	179.00	177.00	3	33,081	0.01%
2023/08/09	13	183.85	24	184.65	184.00	-11	33,007	-0.03%
2023/08/08	18	179.89	25	180.44	178.50	-7	32,919	-0.02%
2023/08/07	14	178.79	9	178.50	182.00	5	33,012	0.02%
2023/08/04	21.1	176.83	11	177.68	177.50	10.1	33,076	0.03%
2023/08/02	20.2	181.69	36	179.99	180.00	-15.8	33,196	-0.05%
2023/08/01	5.2	186.68	24	186.33	186.00	-18.8	33,560	-0.06%
2023/07/31	28	187.00	28	185.29	184.50	0	33,969	0.00%
2023/07/28	18.1	189.37	23	191.35	191.00	-4.9	33,919	-0.01%
2023/07/27	81.2	191.74	53	191.71	190.50	28.2	33,959	0.08%
2023/07/26	35.5	200.15	52.8	200.06	197.50	-17.3	33,805	-0.05%
2023/07/25	41.9	200.36	35.3	200.30	195.50	6.6	33,790	0.02%
2023/07/24	24	197.28	18.2	199.10	199.50	5.8	32,927	0.02%
2023/07/21	53	190.51	32.6	191.68	190.50	20.5	32,768	0.06%
2023/07/20	44.2	198.85	18.2	198.88	196.50	26	32,526	0.08%
2023/07/19	109.7	202.43	74.5	202.04	203.00	35.2	32,017	0.11%	大買/
2023/07/18	32.6	191.96	70.2	193.35	200.00	-37.6	30,787	-0.12%
2023/07/17	29	185.64	12	183.91	182.00	17	29,625	0.06%
2023/07/14	30.9	185.42	37.6	185.01	187.00	-6.7	29,371	-0.02%
2023/07/13	31	173.02	31.2	173.96	175.50	-0.2	28,676	0.00%
2023/07/12	7.3	170.29	1	171.00	171.00	6.3	27,913	0.02%
2023/07/11	2	169.25	2	169.75	169.00	0	27,712	0.00%
2023/07/10	2.1	167.36	0.9	171.31	167.00	1.1	27,827	0.00%
2023/07/07	15.9	168.69	17	169.44	170.00	-1.1	27,843	0.00%
2023/07/06	40.1	172.38	13.2	170.23	169.00	26.9	27,676	0.10%
2023/07/05	25.3	180.35	11	182.55	178.00	14.3	27,240	0.05%
2023/07/04	9	178.67	8	178.69	180.00	1	27,075	0.00%
2023/07/03	5	176.50	3	179.17	179.50	2	27,204	0.01%
2023/06/30	4	172.25	3	173.00	176.00	1	27,500	0.00%
2023/06/29	3	173.00	5	174.90	174.00	-2	28,041	-0.01%
2023/06/28	12	174.71	5.1	174.49	173.00	6.9	28,063	0.02%
2023/06/27	5.3	176.21	5	175.90	177.00	0.3	28,482	0.00%
2023/06/26	38.1	180.88	8	181.75	180.00	30.1	28,569	0.11%
2023/06/21	10	187.05	7	188.50	187.00	3	29,175	0.01%
2023/06/20	2.1	185.38	10.2	186.41	188.50	-8.1	29,637	-0.03%
2023/06/19	21	186.48	3.1	187.97	185.50	17.9	29,823	0.06%
2023/06/16	18.2	186.73	45.8	186.95	189.50	-27.6	30,056	-0.09%
2023/06/15	21	183.79	16	184.63	186.50	5	29,855	0.02%
2023/06/14	16.3	178.54	5	179.50	180.50	11.3	29,629	0.04%
2023/06/13	4	179.62	25.2	179.65	180.00	-21.1	29,512	-0.07%
2023/06/12	4.1	171.75	4.1	171.15	172.50	0	29,054	0.00%
2023/06/09	8	169.50	12.1	170.12	171.50	-4	28,957	-0.01%
2023/06/08	24.2	167.93	15.3	166.85	167.00	8.9	28,788	0.03%
2023/06/07	21	174.90	9.2	174.53	176.00	11.8	28,229	0.04%
2023/06/06	20.3	177.39	6.3	179.56	177.00	14.1	28,025	0.05%
2023/06/05	9	181.00	13	180.85	181.00	-4	28,021	-0.01%
2023/06/02	15.1	182.16	10.2	182.89	182.00	4.9	27,967	0.02%
2023/06/01	7	180.36	16.3	181.00	181.00	-9.3	27,935	-0.03%
2023/05/31	15.9	180.34	10	180.00	180.50	5.9	28,316	0.02%
2023/05/30	14.1	179.18	17.1	179.74	180.00	-3	28,128	-0.01%
2023/05/29	28.4	183.01	24.1	182.92	182.50	4.3	28,229	0.02%
2023/05/26	42.3	185.94	61.7	186.54	185.50	-19.4	28,279	-0.07%
2023/05/25	27	178.35	61.6	177.31	180.50	-34.6	27,771	-0.12%
2023/05/24	13	166.31	10.1	167.39	167.50	2.9	26,934	0.01%
2023/05/23	7.5	165.53	12.1	166.00	167.00	-4.6	26,869	-0.02%
2023/05/22	38.5	164.83	24.6	161.67	161.00	13.9	26,560	0.05%
2023/05/19	26	168.87	38.2	168.49	170.00	-12.2	26,206	-0.05%
2023/05/18	33	168.77	38.5	168.66	167.50	-5.5	26,351	-0.02%
2023/05/17	19.1	163.61	12.4	164.94	165.00	6.7	26,099	0.03%
2023/05/16	4.4	160.62	11.4	161.22	161.00	-6.9	25,638	-0.03%
2023/05/15	5	158.50	16	156.16	156.00	-11	25,354	-0.04%
2023/05/12	3	158.33	10.3	156.76	160.00	-7.3	25,345	-0.03%
2023/05/11	10	158.45	8.3	156.93	156.00	1.7	25,166	0.01%
2023/05/10	8.5	158.21	11	157.45	158.00	-2.5	25,089	-0.01%
2023/05/09	29	160.09	9.2	160.05	160.50	19.8	25,096	0.08%
2023/05/08	42.1	159.58	58.9	160.03	161.00	-16.8	25,088	-0.07%
2023/05/05	15	150.90	32.4	151.56	152.50	-17.4	24,541	-0.07%
2023/05/04	12	147.42	14	146.64	148.50	-2	24,440	-0.01%
2023/05/03	4	145.00	18.2	146.20	147.00	-14.2	24,546	-0.06%
2023/05/02	18	144.33	23.2	144.32	143.50	-5.2	24,416	-0.02%
2023/04/28	9.3	144.50	54.4	143.94	145.00	-45.1	24,457	-0.18%
2023/04/27	29	136.62	15	136.93	136.50	14	23,763	0.06%
2023/04/26	28	138.82	20.1	137.36	139.00	7.9	23,835	0.03%
2023/04/25	34.1	137.54	38.2	138.53	135.00	-4.1	23,701	-0.02%
2023/04/24	7	138.00	6.9	138.51	139.50	0.1	23,545	0.00%
2023/04/21	21	137.36	5.5	138.06	136.50	15.6	23,472	0.07%
2023/04/20	2	134.75	8.3	135.52	135.50	-6.3	23,368	-0.03%
2023/04/19	10.4	133.75	1	134.50	132.50	9.4	23,543	0.04%
2023/04/18	17.3	138.12	10.1	136.52	136.50	7.2	23,617	0.03%
2023/04/17	14.2	138.28	7	138.86	139.00	7.2	23,761	0.03%
2023/04/14	11	139.45	7	139.00	139.00	4	23,949	0.02%
2023/04/13	11.3	139.57	4	139.50	139.50	7.3	23,954	0.03%
2023/04/12	1	141.52	24	142.56	142.00	-23	23,932	-0.10%
2023/04/11	13.1	143.44	14	143.61	143.00	-0.9	23,978	0.00%
2023/04/10	6.3	144.50	6.3	144.50	144.50	0	24,062	0.00%
2023/04/07	6.1	144.09	5	145.00	144.50	1.1	24,146	0.00%
2023/04/06	12	142.67	12.2	143.93	144.00	-0.2	24,192	0.00%
2023/03/31	29.1	148.14	56.1	148.51	147.50	-27	24,432	-0.11%
2023/03/30	9.1	146.99	20.1	146.28	147.50	-10.9	24,442	-0.04%
2023/03/29	3	140.17	4	140.25	140.50	-1	24,829	0.00%
2023/03/28	21.1	140.02	73	142.40	138.50	-51.9	25,628	-0.20%
2023/03/27	10	147.35	13.4	146.49	145.50	-3.4	25,225	-0.01%
2023/03/24	90.5	149.47	35.2	148.87	148.00	55.3	25,244	0.22%
2023/03/23	26	142.12	28.7	143.68	146.00	-2.7	24,511	-0.01%
2023/03/22	49.7	140.88	38.4	141.29	140.00	11.3	24,185	0.05%
2023/03/21	26	137.88	25.7	138.33	138.50	0.3	24,170	0.00%
2023/03/20	16	134.81	10	134.55	135.50	6	23,881	0.03%
2023/03/17	5	132.50	1	134.00	134.00	4	24,105	0.02%
2023/03/16	3	130.50	2.2	131.45	129.50	0.8	24,434	0.00%
2023/03/15	3	132.33	2	132.00	131.00	1	25,342	0.00%
2023/03/14	29.7	131.23	29	130.98	130.50	0.7	25,725	0.00%
2023/03/13	19	130.11	23	130.20	133.50	-4	26,381	-0.02%
2023/03/10	5.4	132.54	6	133.58	131.50	-0.6	26,488	0.00%
2023/03/09	16.3	136.74	16.2	137.01	136.00	0.1	27,683	0.00%
2023/03/08	5.1	136.31	7.6	136.64	137.00	-2.5	27,666	-0.01%
2023/03/07	17.3	135.95	29.9	135.72	136.50	-12.7	27,869	-0.05%
2023/03/06	10	138.20	21.4	138.57	138.50	-11.4	27,852	-0.04%
2023/03/03	39.3	137.63	37	136.64	136.50	2.2	28,013	0.01%
2023/03/02	33	132.39	23	132.59	134.00	10	27,673	0.04%
2023/03/01	21.1	128.90	23	129.31	131.50	-1.9	27,695	-0.01%
2023/02/24	51.4	129.78	32	129.69	128.00	19.4	27,536	0.07%
2023/02/23	10.6	133.52	10.8	134.38	134.00	-0.3	27,064	0.00%
2023/02/22	38.1	134.30	30	134.43	133.50	8.1	27,349	0.03%
2023/02/21	17.1	136.87	24.1	136.71	137.50	-7	27,513	-0.03%
2023/02/20	3	137.00	3	138.00	136.50	0	27,910	0.00%
2023/02/17	30	136.13	44	136.55	136.00	-14	28,466	-0.05%
2023/02/16	55.3	138.49	15.2	138.53	138.50	40	29,275	0.14%
2023/02/15	12	135.38	15.2	133.18	137.50	-3.2	30,468	-0.01%
2023/02/14	16	131.88	19	130.84	131.50	-3	30,890	-0.01%
2023/02/13	5	128.80	6	129.33	128.50	-1	32,245	0.00%
2023/02/10	14.2	129.66	5.4	131.09	129.00	8.8	33,137	0.03%
2023/02/09	7	131.57	11	132.00	132.50	-4	33,431	-0.01%
2023/02/08	10.2	130.91	12.2	131.43	131.50	-2	33,774	-0.01%
2023/02/07	21.4	129.95	11.7	130.26	130.00	9.8	33,943	0.03%
2023/02/06	25.5	130.30	5	131.10	129.00	20.5	34,204	0.06%
2023/02/03	17.3	139.19	17	138.15	137.00	0.3	34,062	0.00%
2023/02/02	9	143.06	13	142.00	143.50	-4	34,277	-0.01%
2023/02/01	40	140.59	35	140.59	141.50	5	34,457	0.01%
2023/01/31	18	136.17	22.2	136.02	136.50	-4.2	34,564	-0.01%
2023/01/30	15	131.93	21.2	132.93	136.00	-6.2	35,279	-0.02%
2023/01/17	25.2	127.20	13	126.96	127.00	12.2	35,331	0.03%
2023/01/16	14.1	129.00	29	128.34	128.00	-14.9	36,209	-0.04%
2023/01/13	17	128.53	23	128.00	126.00	-6	36,404	-0.02%
2023/01/12	17	126.68	3	126.33	125.00	14	36,934	0.04%
2023/01/11	8	127.06	33.2	127.12	128.00	-25.2	37,413	-0.07%
2023/01/10	8	125.88	15.2	126.26	126.50	-7.2	37,953	-0.02%
2023/01/09	36.2	125.68	15.1	125.34	127.50	21.1	38,592	0.05%
2023/01/06	48.1	122.00	10	122.35	123.00	38.1	38,463	0.10%
2023/01/05	16.1	119.96	12	118.92	119.00	4.1	38,437	0.01%
2023/01/04	12.2	118.51	51	118.52	120.00	-38.9	38,524	-0.10%
2023/01/03	15	120.10	10	121.15	122.00	5	38,642	0.01%
2022/12/30	27	120.81	32	121.23	120.00	-5	38,893	-0.01%
2022/12/29	9.3	120.41	10	120.20	121.50	-0.7	38,945	0.00%
2022/12/28	8.2	121.09	5	121.40	120.00	3.2	39,277	0.01%
2022/12/27	11	123.27	7	123.25	122.50	4	39,633	0.01%
2022/12/26	21.2	123.14	18	123.86	123.00	3.2	39,842	0.01%
2022/12/23	18.6	122.53	33	122.27	125.00	-14.4	40,196	-0.04%
2022/12/22	23.2	121.67	11.1	121.64	122.00	12.1	40,091	0.03%
2022/12/21	44.3	122.32	49	121.83	120.50	-4.7	40,102	-0.01%
2022/12/20	64.6	130.05	39	131.86	126.50	25.6	39,454	0.06%
2022/12/19	8	140.81	4	140.75	140.50	4	38,921	0.01%
2022/12/16	21.3	142.58	10	143.20	142.00	11.3	38,881	0.03%
2022/12/15	2	148.50	7	148.43	149.00	-5	38,834	-0.01%
2022/12/14	23	146.22	23	147.39	147.50	0	38,939	0.00%
2022/12/13	11.1	148.80	7	147.14	146.00	4.1	39,001	0.01%
2022/12/12	0	149.50	9	148.72	150.00	-9	38,827	-0.02%
2022/12/09	31.1	150.22	36	150.10	149.50	-5	39,005	-0.01%
2022/12/08	18.1	148.29	8	148.44	149.50	10.1	38,854	0.03%
2022/12/07	22.3	154.61	42	153.92	150.00	-19.7	38,833	-0.05%
2022/12/06	24	165.15	37.1	165.54	163.00	-13.1	38,234	-0.03%
2022/12/05	40	166.46	45.1	165.69	166.00	-5.1	38,054	-0.01%
2022/12/02	34	159.57	32	160.36	160.50	2	37,559	0.01%
2022/12/01	68.6	162.54	39.2	162.76	159.50	29.4	37,807	0.08%
2022/11/30	13	154.23	14	152.71	155.50	-1	36,551	0.00%
2022/11/29	23.1	152.01	17.2	152.02	151.00	5.9	36,655	0.02%
2022/11/28	19	156.37	18	155.03	155.50	1	36,801	0.00%
2022/11/25	20.1	158.23	15	158.33	156.50	5.1	37,569	0.01%
2022/11/24	27.2	154.71	16	154.41	157.50	11.2	37,308	0.03%
2022/11/23	37.1	156.43	32	154.92	153.50	5.1	37,153	0.01%
2022/11/22	30	156.70	23	157.50	156.00	7	37,179	0.02%
2022/11/21	21	155.90	21.4	156.14	157.00	-0.4	37,057	0.00%
2022/11/18	18	157.61	49	155.54	154.00	-31	36,990	-0.08%
2022/11/17	24.1	160.54	22	161.11	158.50	2.1	36,745	0.01%
2022/11/16	18	159.94	14.5	160.87	161.50	3.6	36,811	0.01%
2022/11/15	11.1	158.31	27	159.87	161.00	-15.9	36,767	-0.04%
2022/11/14	49	161.08	52.2	159.86	158.50	-3.2	36,487	-0.01%
2022/11/11	28	158.88	54.5	160.80	158.00	-26.5	35,903	-0.07%
2022/11/10	48	144.96	70.1	144.94	147.00	-22.1	34,562	-0.06%
2022/11/09	37	142.27	70.6	141.41	145.00	-33.6	34,019	-0.10%
2022/11/08	68	134.15	44.1	133.40	133.00	23.9	33,249	0.07%
2022/11/07	9	127.94	10.1	129.25	128.00	-1.1	32,763	0.00%
2022/11/04	36	125.72	31	125.82	129.00	5	32,663	0.02%
2022/11/03	15	127.03	13	127.04	127.50	2	32,429	0.01%
2022/11/02	18	126.39	22	126.64	127.50	-4	32,426	-0.01%
2022/11/01	11.4	124.69	13	124.88	125.00	-1.6	32,127	0.00%
2022/10/31	46	124.27	46.1	124.85	124.50	-0.1	32,406	0.00%
2022/10/28	13.1	120.69	19.1	122.24	122.50	-6	32,386	-0.02%
2022/10/27	12	121.17	11	120.73	120.50	1	32,343	0.00%
2022/10/26	48	119.15	66.5	119.59	118.50	-18.5	32,566	-0.06%
2022/10/25	67	121.67	45.1	122.27	121.50	21.9	32,418	0.07%
2022/10/24	45	123.97	45	122.89	122.00	0	32,909	0.00%
2022/10/21	14	117.46	16	117.50	116.50	-2	33,140	-0.01%
2022/10/20	60	117.36	42	116.45	116.50	18	33,587	0.05%
2022/10/19	31.2	123.57	38	123.51	122.50	-6.8	33,184	-0.02%
2022/10/18	71	122.14	55.1	122.63	121.00	15.9	32,816	0.05%
2022/10/17	107.3	115.62	104	116.03	119.50	3.3	32,568	0.01%	大買/大賣/
2022/10/14	1	117.50	3	116.17	118.00	-2	32,329	-0.01%
2022/10/13	4.2	108.46	8.1	109.73	107.50	-3.9	32,698	-0.01%
2022/10/12	13.9	111.96	14	112.96	113.00	-0.1	32,790	0.00%
2022/10/11	18	112.72	7	113.36	112.00	11	32,949	0.03%
2022/10/07	29	120.67	29	121.02	120.00	0	33,045	0.00%
2022/10/06	11	122.82	10	122.60	123.50	1	33,041	0.00%
2022/10/05	43.1	123.17	55	122.69	121.50	-11.9	33,122	-0.04%
2022/10/04	34.3	120.55	29	121.62	122.50	5.3	32,909	0.02%
2022/10/03	27	116.30	19	116.89	117.50	8	32,733	0.02%
2022/09/30	33	113.32	58	112.55	117.50	-25	33,043	-0.08%
2022/09/29	27	115.52	17.1	114.99	113.00	9.9	33,152	0.03%
2022/09/28	37.4	119.93	40	118.26	115.00	-2.6	33,183	-0.01%
2022/09/27	11	121.64	10	119.65	123.50	1	33,283	0.00%
2022/09/26	21	120.00	34.2	120.04	118.00	-13.2	33,442	-0.04%
2022/09/23	8	123.69	9.3	124.92	123.00	-1.3	33,728	0.00%
2022/09/22	14	123.43	19.1	124.18	124.00	-5.1	33,827	-0.02%
2022/09/21	10	128.50	16	127.87	127.50	-6	33,785	-0.02%
2022/09/20	17	129.38	22	130.14	129.00	-5	34,024	-0.01%
2022/09/19	17	131.56	16	132.28	131.50	1	34,086	0.00%
2022/09/16	25.2	133.06	23	132.26	130.00	2.2	34,195	0.01%
2022/09/15	10.6	134.64	13	134.58	133.00	-2.5	34,302	-0.01%
2022/09/14	6	133.92	4.5	135.22	135.50	1.5	34,700	0.00%
2022/09/13	45	140.74	48	140.54	139.00	-3	34,961	-0.01%
2022/09/12	7	142.71	3.1	144.00	142.50	3.9	35,100	0.01%
2022/09/08	48	139.83	46	139.98	139.50	2	36,276	0.01%
2022/09/07	12	134.87	17	135.29	139.00	-5	37,968	-0.01%
2022/09/06	11.1	140.09	8	139.13	139.00	3.1	38,164	0.01%
2022/09/05	16.1	139.60	8.3	139.02	138.00	7.9	38,203	0.02%
2022/09/02	28.4	139.18	29	138.76	138.50	-0.6	38,114	0.00%
2022/09/01	43.2	142.30	28.4	139.51	138.00	14.8	37,632	0.04%
2022/08/31	11.2	151.25	5	150.90	151.50	6.2	36,962	0.02%
2022/08/30	16	153.06	15	152.20	153.00	1	37,023	0.00%
2022/08/29	14.4	150.19	12	150.71	151.50	2.4	37,115	0.01%
2022/08/26	10	157.25	8.3	156.76	156.50	1.7	36,956	0.00%
2022/08/25	19.1	155.31	18	155.69	154.50	1.1	37,138	0.00%
2022/08/24	90	153.88	67.2	154.19	154.50	22.8	37,485	0.06%
2022/08/23	41.4	157.24	58	156.55	154.50	-16.6	37,409	-0.04%
2022/08/22	18	165.25	18	165.19	163.50	0	37,361	0.00%
2022/08/19	13	160.92	61.2	163.32	163.50	-48.2	37,206	-0.13%
2022/08/18	23	156.70	11	156.36	160.00	12	37,362	0.03%
2022/08/17	7.4	159.93	10	159.65	159.00	-2.6	37,299	-0.01%
2022/08/16	3	163.33	5	161.80	162.50	-2	37,334	-0.01%
2022/08/15	61	164.16	23.2	163.09	163.50	37.8	37,170	0.10%
2022/08/12	23	157.02	24.1	156.24	158.00	-1.1	36,528	0.00%
2022/08/11	11.5	154.04	18.2	154.47	152.50	-6.7	36,305	-0.02%
2022/08/10	25.2	153.07	40	150.46	150.00	-14.9	36,250	-0.04%
2022/08/09	33	154.27	43.1	153.59	154.00	-10.1	36,220	-0.03%
2022/08/08	6.1	150.52	2	148.75	153.00	4.1	36,151	0.01%
2022/08/05	31	150.92	17	151.50	150.50	14	36,140	0.04%
2022/08/04	20.1	146.07	16	145.63	146.00	4.1	35,785	0.01%
2022/08/03	22.3	147.98	21	148.64	147.50	1.3	35,343	0.00%
2022/08/02	61.4	148.79	52	146.32	148.00	9.4	35,063	0.03%
2022/08/01	50	154.03	36	154.32	155.00	14	34,607	0.04%
2022/07/29	85	158.85	95	158.08	158.50	-10	34,030	-0.03%
2022/07/28	97.6	169.21	57.6	167.67	162.00	40	33,366	0.12%
2022/07/27	113.3	174.70	85.1	174.99	179.50	28.2	32,397	0.09%	大買/
2022/07/26	25.4	171.94	63	168.39	170.00	-37.6	31,648	-0.12%
2022/07/25	35.1	176.23	34.2	175.82	176.00	0.9	31,695	0.00%
2022/07/22	22.6	177.91	22.3	177.38	177.00	0.3	32,085	0.00%
2022/07/21	30.1	174.16	37.1	173.93	177.50	-7	32,633	-0.02%
2022/07/20	29.1	169.67	38.1	169.24	170.50	-9	32,356	-0.03%
2022/07/19	25.3	165.21	24	164.46	164.00	1.3	31,985	0.00%
2022/07/18	58	163.85	20	162.43	163.50	38	31,886	0.12%
2022/07/15	17	154.32	15	156.93	156.50	2	31,603	0.01%
2022/07/14	12	152.12	1.1	153.55	153.50	10.9	31,402	0.03%
2022/07/13	20	157.78	18	150.94	149.50	2	31,220	0.01%
2022/07/12	28	150.18	41	150.79	148.50	-13	31,142	-0.04%
2022/07/11	23	155.22	23.1	157.00	153.00	-0.1	31,094	0.00%
2022/07/08	51	158.33	46	159.66	157.50	5	30,828	0.02%
2022/07/07	27	150.67	29.1	155.33	156.50	-2.1	30,399	-0.01%
2022/07/06	9	152.72	11	151.09	147.50	-2	30,012	-0.01%
2022/07/05	61	153.07	60.2	153.85	153.50	0.8	29,996	0.00%
2022/07/04	22	150.61	23	151.35	149.00	-1	29,582	0.00%
2022/07/01	22.2	151.69	22.1	149.64	146.00	0.1	29,430	0.00%
2022/06/30	10	158.15	9	159.11	158.50	1	29,122	0.00%
2022/06/29	12	161.17	11	162.00	162.50	1	29,127	0.00%
2022/06/28	20.1	160.49	16	161.38	161.00	4.1	29,070	0.01%
2022/06/27	13.1	168.35	12	167.38	167.50	1.1	29,029	0.00%
2022/06/24	21.1	160.59	23	161.04	160.50	-2	28,920	-0.01%
2022/06/23	25.1	158.84	27.1	158.70	159.00	-2	28,778	-0.01%
2022/06/22	19.1	160.44	10	161.00	158.00	9.1	28,839	0.03%
2022/06/21	10	164.65	29.6	165.85	169.50	-19.6	28,464	-0.07%
2022/06/20	38.2	161.11	27.4	163.22	157.50	10.8	28,086	0.04%
2022/06/17	126	163.79	110	163.81	166.00	16	27,775	0.06%	大買/大賣/
2022/06/16	145.1	177.15	122.2	176.21	165.50	22.9	26,598	0.09%	大買/大賣/
2022/06/15	47.3	187.32	46.2	188.06	183.00	1.1	24,896	0.00%
2022/06/14	1	200.00	1	200.00	201.50	0	24,619	0.00%
2022/06/13	5	200.20	2	200.50	200.00	3	24,809	0.01%
2022/06/09	14	205.82	13	207.27	206.50	1	25,540	0.00%
2022/06/08	0	204.00	1	203.00	204.50	-1	25,585	0.00%
2022/06/07	7.1	200.65	1	201.00	200.00	6.1	25,898	0.02%
2022/06/06	2.3	205.72	2	204.00	203.50	0.3	26,165	0.00%
2022/06/02	13.2	204.15	2	203.50	203.50	11.2	26,590	0.04%
2022/06/01	8.3	206.74	2.1	207.21	205.50	6.2	26,890	0.02%
2022/05/31	8	215.00	3.1	214.97	215.50	4.9	26,755	0.02%
2022/05/30	10.2	210.95	16.2	212.97	213.00	-6	26,804	-0.02%
2022/05/27	6.2	204.87	15	203.80	201.50	-8.8	26,707	-0.03%
2022/05/26	31.5	205.66	15	207.03	201.50	16.5	27,153	0.06%
2022/05/25	6.1	210.03	15.2	210.12	213.00	-9.2	27,629	-0.03%
2022/05/24	23.4	208.32	0	0.00	204.00	23.4	28,654	0.08%
2022/05/23	3	217.50	2	217.00	216.00	1	28,816	0.00%
2022/05/20	1.2	218.96	3	217.50	217.00	-1.8	29,177	-0.01%
2022/05/19	8	215.44	4	217.26	219.00	4	29,942	0.01%
2022/05/18	8.1	224.23	12	223.71	222.50	-3.9	30,060	-0.01%
2022/05/17	12.1	217.61	15	217.10	219.50	-2.9	30,272	-0.01%
2022/05/16	2	218.50	4	221.38	214.50	-2	30,309	-0.01%
2022/05/13	4	213.75	5	214.90	215.00	-1	30,139	0.00%
2022/05/12	3	212.00	13	210.15	208.50	-10	30,285	-0.03%
2022/05/11	7	214.64	5	213.40	212.00	2	30,484	0.01%
2022/05/10	30	212.05	34.2	211.01	216.50	-4.2	30,940	-0.01%
2022/05/09	1	213.00	10	214.00	211.00	-9	30,922	-0.03%
2022/05/06	8.1	208.12	5	209.40	208.00	3.1	30,785	0.01%
2022/05/05	17.1	221.95	13	224.29	218.00	4.1	30,673	0.01%
2022/05/04	24	219.21	14	220.68	217.50	10	30,545	0.03%
2022/05/03	4	214.50	10	214.85	213.50	-6	30,705	-0.02%
2022/04/29	11.3	213.16	22.1	212.95	213.00	-10.8	31,125	-0.03%
2022/04/28	69.1	211.14	49	209.89	205.50	20.1	30,759	0.07%
2022/04/27	67	209.74	86	204.54	216.50	-19	30,313	-0.06%
2022/04/26	28	200.09	5	203.50	199.50	23	29,572	0.08%
2022/04/25	12	203.13	8	204.06	202.00	4	29,559	0.01%
2022/04/22	7	210.00	1	212.00	210.00	6	29,503	0.02%
2022/04/21	42	218.67	40	219.29	220.00	2	29,467	0.01%
2022/04/20	10.1	218.51	24	218.02	220.00	-13.9	29,621	-0.05%
2022/04/19	13	211.66	10	210.65	210.50	3	29,648	0.01%
2022/04/18	35	206.26	40	206.30	206.50	-5	29,942	-0.02%
2022/04/15	9.3	208.15	2	209.75	205.00	7.3	30,175	0.02%
2022/04/14	0.1	217.50	1	220.50	217.50	-1	30,373	0.00%
2022/04/13	6.1	214.02	0	0.00	216.50	6.1	30,535	0.02%
2022/04/12	3	216.50	2	216.50	215.00	1	30,631	0.00%
2022/04/11	13.4	216.43	10	216.80	213.50	3.4	30,835	0.01%
2022/04/08	5.1	228.91	1.1	230.97	231.00	4	30,643	0.01%
2022/04/07	12.2	231.09	42.1	229.34	227.00	-29.9	30,609	-0.10%
2022/04/06	20.1	232.60	9	231.17	230.50	11.1	30,340	0.04%
2022/04/01	5	243.10	1	245.00	243.50	4	30,397	0.01%
2022/03/31	21.1	246.10	4	245.75	249.00	17.1	30,462	0.06%
2022/03/30	14.2	248.64	25.1	249.62	248.50	-10.9	31,026	-0.04%
2022/03/29	11	243.23	3	246.00	244.00	8	30,997	0.03%
2022/03/28	8.1	240.07	1	241.00	241.00	7.1	30,908	0.02%
2022/03/25	12	243.00	22.2	242.73	246.00	-10.2	30,920	-0.03%
2022/03/24	10	239.40	4.1	239.27	238.50	5.9	31,276	0.02%
2022/03/23	5.1	238.29	4.3	239.21	239.00	0.8	31,287	0.00%
2022/03/22	0	0.00	2	230.00	232.00	-2	31,155	-0.01%
2022/03/21	7.1	226.06	8	226.69	226.00	-0.9	31,103	0.00%
2022/03/18	4.1	218.55	4	218.01	219.50	0.1	31,121	0.00%
2022/03/17	27	224.17	16.2	223.55	225.50	10.8	31,208	0.03%
2022/03/16	10.1	212.46	1.1	213.45	212.50	9	31,179	0.03%
2022/03/15	13	216.62	6	219.83	217.50	7	31,113	0.02%
2022/03/14	31.1	225.27	26	224.92	225.00	5.1	31,009	0.02%
2022/03/11	26.1	235.96	22	236.16	235.50	4.1	30,728	0.01%
2022/03/10	155.1	239.32	164	239.15	241.00	-8.9	30,780	-0.03%	大買/大賣/
2022/03/09	10	222.60	8.2	223.43	227.00	1.8	30,999	0.01%
2022/03/08	26	222.10	35	222.33	216.00	-9	30,961	-0.03%
2022/03/07	21.1	227.40	13	225.27	222.00	8.1	31,407	0.03%
2022/03/04	15	249.10	20.1	247.28	245.00	-5	31,477	-0.02%
2022/03/03	22.1	249.65	20	251.67	246.00	2.1	31,984	0.01%
2022/03/02	31	247.05	16.1	248.08	250.00	14.9	32,633	0.05%
2022/03/01	38.2	253.30	24	254.58	246.50	14.2	32,721	0.04%
2022/02/25	86.1	257.42	117.5	258.06	254.00	-31.4	32,163	-0.10%	大賣/
2022/02/24	147.1	250.17	175	244.67	243.00	-28	31,324	-0.09%	大買/大賣/
2022/02/23	52	236.79	48.6	237.62	240.50	3.4	30,098	0.01%
2022/02/21	44.1	238.44	33	239.53	237.50	11.1	29,981	0.04%
2022/02/18	75	241.34	74.2	239.65	242.00	0.8	29,739	0.00%
2022/02/17	61.1	234.43	62.1	235.39	234.50	-1	29,288	0.00%
2022/02/16	37	234.24	40.3	232.72	233.50	-3.3	29,726	-0.01%
2022/02/15	14	223.64	27.1	222.35	222.50	-13.1	29,955	-0.04%
2022/02/14	39	217.49	22	216.52	217.50	17	30,312	0.06%
2022/02/11	28.1	222.54	47	223.18	222.00	-19	30,787	-0.06%
2022/02/10	71.1	220.31	87	223.06	217.50	-15.9	31,135	-0.05%
2022/02/09	72.4	216.58	47	213.51	221.50	25.4	31,084	0.08%
2022/02/08	21.1	205.60	19	206.21	205.50	2.1	31,235	0.01%
2022/02/07	0	0.00	3	203.00	203.00	-3	31,609	-0.01%
2022/01/26	33	202.71	48	201.23	200.00	-15	32,474	-0.05%
2022/01/25	104	200.82	148	201.18	200.50	-44	33,702	-0.13%	大買/大賣/
2022/01/24	62.1	201.32	70.1	198.38	207.00	-8	34,432	-0.02%
2022/01/21	15.3	210.83	5.1	205.38	201.00	10.3	35,464	0.03%
2022/01/20	9	215.00	10	216.40	222.00	-1	36,943	0.00%
2022/01/19	9	216.50	10.5	215.57	215.50	-1.5	37,518	0.00%
2022/01/18	2	224.75	4.2	224.62	222.00	-2.2	38,503	-0.01%
2022/01/17	46.6	222.09	43.1	223.59	221.50	3.5	39,119	0.01%
2022/01/14	14.2	215.79	14	216.25	220.00	0.2	39,465	0.00%
2022/01/13	83	217.19	68	216.95	218.00	15	39,962	0.04%
2022/01/12	72	214.94	105.2	214.29	216.00	-33.2	41,611	-0.08%	大賣/
2022/01/11	95.1	209.61	64	210.14	208.50	31.1	42,418	0.07%
2022/01/10	20.2	211.09	17.2	209.80	209.50	2.9	42,602	0.01%
2022/01/07	19.1	215.51	18	216.78	217.50	1.1	42,644	0.00%
2022/01/06	13.3	221.87	19	223.00	221.00	-5.8	42,499	-0.01%
2022/01/05	47	234.35	41	236.39	230.00	6	42,443	0.01%
2022/01/04	62	235.79	57	237.32	237.00	5	42,333	0.01%
2022/01/03	6	234.67	12	239.00	231.00	-6	42,224	-0.01%
2021/12/30	60	231.75	61	231.16	231.00	-1	42,145	0.00%
2021/12/29	35	236.66	22.9	239.26	233.00	12.2	42,103	0.03%
2021/12/28	1	238.50	0	0.00	239.00	1	42,363	0.00%
2021/12/27	75.7	243.00	37.2	244.89	236.00	38.5	42,571	0.09%
2021/12/24	64.3	238.90	21	238.74	239.00	43.3	42,333	0.10%
2021/12/23	169	236.69	249.5	235.87	240.00	-80.5	42,380	-0.19%	大買/大賣/
2021/12/22	6.1	226.87	19.1	226.11	227.50	-13	41,890	-0.03%
2021/12/21	14	217.29	13	219.23	222.50	1	41,888	0.00%
2021/12/20	28	220.82	4	223.88	218.00	24	42,008	0.06%
2021/12/17	89.8	227.02	26	222.17	222.00	63.8	41,913	0.15%
2021/12/16	1	224.00	56	224.49	225.00	-55	41,271	-0.13%
2021/12/15	11.1	222.54	6	221.75	221.50	5.1	41,202	0.01%
2021/12/14	7.9	216.00	1.1	216.55	216.00	6.8	41,149	0.02%
2021/12/13	64.5	223.86	57	225.28	220.50	7.5	41,250	0.02%
2021/12/10	55.7	218.08	64	219.84	224.50	-8.4	41,011	-0.02%
2021/12/09	55	221.73	44.2	225.27	218.00	10.8	40,704	0.03%
2021/12/08	44	223.40	15	222.03	221.00	29	40,307	0.07%
2021/12/07	57.1	226.01	108	224.73	216.50	-50.9	40,093	-0.13%	大賣/
2021/12/06	5	217.30	11	219.09	219.00	-6	39,898	-0.02%
2021/12/03	12	216.33	11	215.41	217.50	1	40,230	0.00%
2021/12/02	27.1	220.55	37.1	216.97	213.00	-10	40,435	-0.02%
2021/12/01	124	223.37	110	223.60	223.50	14	40,183	0.03%	大買/大賣/
2021/11/30	279.3	224.81	259.3	224.13	228.00	20	40,365	0.05%	大買/大賣/
2021/11/29	101.7	210.74	101.1	210.00	213.00	0.6	39,603	0.00%	大買/大賣/
2021/11/26	105.2	207.34	138	208.00	207.50	-32.9	39,141	-0.08%	大買/大賣/
2021/11/25	86.8	207.59	86.7	204.20	210.50	0.1	38,392	0.00%
2021/11/24	12.2	198.41	69	198.70	198.50	-56.8	37,769	-0.15%
2021/11/23	37.1	196.61	35	194.94	197.00	2.1	37,719	0.01%
2021/11/22	129	192.13	144	192.69	196.00	-15	37,712	-0.04%	大買/大賣/
2021/11/19	24.2	194.56	5.4	195.39	195.50	18.8	37,944	0.05%
2021/11/18	39.3	191.31	38.1	194.84	192.50	1.3	37,931	0.00%
2021/11/17	27	195.89	29	194.78	198.00	-2	37,752	-0.01%
2021/11/16	10.1	194.50	17.1	194.60	195.00	-7.1	37,770	-0.02%
2021/11/15	98.1	199.29	38	204.28	196.00	60.1	37,550	0.16%
2021/11/12	258	199.36	252.1	200.59	202.00	5.9	37,218	0.02%	大買/大賣/
2021/11/11	44.1	197.92	38	200.07	195.00	6.1	36,710	0.02%
2021/11/10	99	197.24	87	197.66	199.50	12	36,293	0.03%
2021/11/09	48	195.15	23	195.96	192.50	25	36,056	0.07%
2021/11/08	35	189.99	33	188.56	190.00	2	35,453	0.01%
2021/11/05	30.1	191.68	34.1	191.58	195.00	-4	35,339	-0.01%
2021/11/04	64.2	192.17	72	190.83	190.00	-7.8	34,840	-0.02%
2021/11/03	73	186.20	129.1	186.45	187.50	-56	34,226	-0.16%	大賣/
2021/11/02	61	195.77	79	194.67	196.00	-18	33,303	-0.05%
2021/11/01	58.2	193.64	41	192.99	189.00	17.2	32,188	0.05%
2021/10/29	67.4	183.68	86.1	185.47	190.00	-18.7	31,402	-0.06%
2021/10/28	146.1	178.62	134.1	178.08	178.50	12	30,448	0.04%	大買/大賣/
2021/10/27	10.5	168.53	35.3	170.38	171.50	-24.8	28,531	-0.09%
2021/10/26	128	155.66	78.5	155.90	156.00	49.5	28,742	0.17%	大買/
2021/10/25	33.1	150.40	23.3	150.52	150.50	9.7	29,124	0.03%
2021/10/22	24	144.58	11.9	143.96	143.50	12.1	29,002	0.04%
2021/10/21	26.8	144.00	7	143.79	142.00	19.8	28,860	0.07%
2021/10/20	109.1	145.98	112.3	144.83	145.50	-3.2	28,646	-0.01%	大買/大賣/
2021/10/19	57	138.16	55.5	140.03	141.50	1.5	27,469	0.01%
2021/10/18	27	130.02	24.3	129.68	129.00	2.7	27,003	0.01%
2021/10/15	10.1	125.25	19	123.53	126.00	-8.9	27,093	-0.03%
2021/10/14	27.5	118.20	22	117.07	117.00	5.5	26,922	0.02%
2021/10/13	8.5	118.94	7	117.07	116.00	1.5	26,806	0.01%
2021/10/12	2.2	124.16	0	0.00	124.00	2.2	26,618	0.01%
2021/10/08	4	129.63	3	129.33	130.00	1	26,985	0.00%
2021/10/07	2.2	127.27	2	125.25	126.50	0.2	27,350	0.00%
2021/10/06	7	122.29	6	125.67	121.50	1	27,579	0.00%
2021/10/05	15	119.70	22	120.43	125.50	-7	28,182	-0.02%
2021/10/04	2.1	122.81	4	123.75	122.50	-1.9	28,552	-0.01%
2021/10/01	15.4	127.52	26	126.42	127.50	-10.6	29,957	-0.04%
2021/09/30	19.1	129.39	18.2	131.30	132.00	0.9	30,758	0.00%
2021/09/29	21.4	131.13	15.7	131.54	131.00	5.7	30,847	0.02%
2021/09/28	10.7	132.34	7	132.86	137.00	3.7	31,223	0.01%
2021/09/27	9.6	138.18	6.2	139.11	138.00	3.4	31,120	0.01%
2021/09/24	1	143.00	0	0.00	143.00	1	31,299	0.00%
2021/09/23	3	143.67	4.3	144.77	142.00	-1.3	31,283	0.00%
2021/09/22	4	142.63	0	0.00	141.00	4	31,298	0.01%
2021/09/17	2	147.25	1	147.50	147.50	1	31,413	0.00%
2021/09/16	29	146.53	30	146.13	145.50	-1	31,702	0.00%
2021/09/15	12	142.17	12	142.92	141.50	0	32,148	0.00%
2021/09/14	2	143.75	1	145.00	142.50	1	32,906	0.00%
2021/09/13	2	143.50	2	144.50	144.50	0	34,201	0.00%
2021/09/10	14	144.00	11	144.95	145.50	3	34,822	0.01%
2021/09/09	3	142.50	3	143.83	144.00	0	35,693	0.00%
2021/09/08	11	141.27	12	142.29	143.00	-1	36,309	0.00%
2021/09/07	13.3	148.68	5	148.62	148.50	8.2	36,278	0.02%
2021/09/06	24.2	156.00	14	154.82	154.50	10.2	36,028	0.03%
2021/09/03	33.3	151.20	358	152.49	155.00	-324.7	36,071	-0.90%	大賣/鉅額交易
2021/09/02	6.1	147.87	6	149.67	147.50	0.1	36,138	0.00%
2021/09/01	15	148.87	10.5	149.90	148.50	4.5	36,936	0.01%
2021/08/31	1.1	146.95	2	147.00	147.50	-1	38,702	0.00%
2021/08/30	3.1	147.18	2	148.00	148.00	1.1	40,199	0.00%
2021/08/27	31	144.82	56	144.21	144.50	-25	40,642	-0.06%
2021/08/26	2.2	140.24	1.1	142.37	139.50	1.1	41,119	0.00%
2021/08/25	17.1	142.97	22.1	144.01	142.50	-5	41,272	-0.01%
2021/08/24	18.1	138.17	6	140.08	136.50	12.1	41,305	0.03%
2021/08/23	3	138.66	3	138.17	138.00	0	41,850	0.00%
2021/08/20	0.1	134.50	1	132.00	134.00	-0.9	41,914	0.00%
2021/08/19	13	132.77	8	132.19	131.00	5	41,943	0.01%
2021/08/18	32.3	132.11	36	133.76	138.00	-3.7	41,982	-0.01%
2021/08/17	30	131.00	24.1	131.56	128.50	6	42,183	0.01%
2021/08/16	1	132.50	3	135.67	136.50	-2	42,389	0.00%
2021/08/13	7.3	135.46	3.3	135.20	135.00	4.1	42,727	0.01%
2021/08/11	10.3	136.90	3	136.83	138.50	7.3	42,965	0.02%
2021/08/10	9	140.78	21	140.60	141.00	-12	43,419	-0.03%
2021/08/09	0.1	145.50	0.2	145.50	145.00	-0.2	43,941	0.00%
2021/08/06	7.2	145.57	2	145.75	146.00	5.2	44,561	0.01%
2021/08/05	3.2	149.00	4.1	150.50	148.50	-0.9	44,987	0.00%
2021/08/04	10.1	148.40	1	148.50	147.00	9.1	45,362	0.02%
2021/08/03	19	146.87	22	146.77	150.00	-3	45,466	-0.01%
2021/08/02	13	146.04	9.1	145.45	145.50	3.9	45,164	0.01%
2021/07/30	30	148.50	15	147.43	146.00	15	45,517	0.03%
2021/07/29	337.1	150.85	65.9	147.91	151.50	271.2	45,311	0.60%	大買/鉅額交易
2021/07/28	47.5	133.61	49	131.43	138.00	-1.5	44,177	0.00%
2021/07/27	26	141.63	6	140.50	142.00	20	44,252	0.05%
2021/07/26	3.1	145.00	331.1	145.42	146.00	-328	44,447	-0.74%	大賣/鉅額交易
2021/07/23	42.5	145.72	70.4	147.04	139.50	-27.8	45,863	-0.06%
2021/07/22	129	146.29	18	145.58	146.50	111	45,892	0.24%	大買/鉅額交易
2021/07/21	6.4	142.42	4	143.38	137.50	2.4	45,871	0.01%
2021/07/20	3	142.33	10	142.90	141.50	-7	46,677	-0.01%
2021/07/19	7	143.29	13	141.50	142.00	-6	46,741	-0.01%
2021/07/16	6	143.58	38	142.67	143.50	-32	46,909	-0.07%
2021/07/15	6.1	143.02	9	143.89	143.50	-2.9	46,916	-0.01%
2021/07/14	294	142.35	40	141.21	143.00	254	46,657	0.54%	大買/鉅額交易
2021/07/13	13	140.08	59	138.89	136.00	-46	46,685	-0.10%
2021/07/12	38	143.92	6	142.08	140.50	32	46,350	0.07%
2021/07/09	33.1	141.00	27	140.37	142.50	6.1	45,699	0.01%
2021/07/08	48.1	142.45	45	145.31	141.00	3.1	45,170	0.01%
2021/07/07	24.5	136.37	38.5	137.90	137.00	-14	43,617	-0.03%
2021/07/06	19	134.24	25	133.36	132.50	-6	42,823	-0.01%
2021/07/05	51.3	133.03	23.2	130.92	132.00	28.1	42,622	0.07%
2021/07/02	24	126.54	14	126.64	126.50	10	42,212	0.02%
2021/07/01	46.2	124.27	43	124.00	123.50	3.2	42,277	0.01%
2021/06/30	11.1	129.00	8.1	128.75	129.00	3.1	42,027	0.01%
2021/06/29	5	129.90	8	128.38	127.50	-3	42,316	-0.01%
2021/06/28	16.2	127.57	25.2	128.04	129.00	-9	42,459	-0.02%
2021/06/25	18.2	129.25	19.1	129.21	127.50	-0.9	43,049	0.00%
2021/06/24	27.1	131.90	21	132.36	131.00	6.1	42,902	0.01%
2021/06/23	62	134.92	24	135.73	132.00	38	42,736	0.09%
2021/06/22	44	136.42	34	137.04	134.50	10	42,414	0.02%
2021/06/21	25.2	131.93	1,132	133.81	131.00	-1,106.8	41,300	-2.68%	大賣/鉅額交易
2021/06/18	16	135.88	38	134.34	130.00	-22	40,949	-0.05%
2021/06/17	117.1	132.85	53	130.65	134.00	64.1	40,204	0.16%	大買/
2021/06/16	17.1	128.83	6.1	128.20	126.00	11	39,790	0.03%
2021/06/15	10	126.80	12	127.17	127.00	-2	39,540	-0.01%
2021/06/11	11	126.86	7	125.50	124.50	4	39,293	0.01%
2021/06/10	12.1	127.29	12	127.46	129.00	0.1	38,866	0.00%
2021/06/09	25.1	128.06	13	127.77	127.00	12.1	38,364	0.03%
2021/06/08	93.1	129.33	58	128.73	125.50	35.1	37,625	0.09%
2021/06/07	1,071	128.29	94	123.02	127.50	977	35,915	2.72%	大買/鉅額交易
2021/06/04	40	118.00	41	118.46	117.50	-1	34,528	0.00%
2021/06/03	39	118.09	27	117.65	121.50	12	34,260	0.04%
2021/06/02	20	110.65	235	112.03	110.50	-215	33,571	-0.64%	大賣/鉅額交易
2021/06/01	6	113.75	8.1	113.43	113.00	-2.1	33,590	-0.01%
2021/05/31	176	110.78	51	109.58	112.50	125	33,698	0.37%	大買/鉅額交易
2021/05/28	3	104.50	16	104.16	104.50	-13	33,554	-0.04%
2021/05/27	8	100.81	5.1	101.00	101.00	2.9	33,888	0.01%
2021/05/26	8	104.00	5	105.70	103.00	3	34,331	0.01%
2021/05/25	71	105.71	24	106.85	105.50	47	35,061	0.13%
2021/05/24	58	103.21	12	102.16	103.50	46	36,108	0.13%
2021/05/21	18	99.06	39	98.64	100.50	-21	37,302	-0.06%
2021/05/20	17	97.12	14	96.93	94.60	3	37,401	0.01%
2021/05/19	38	98.43	33	99.39	98.10	5	37,295	0.01%
2021/05/18	30	98.91	24	99.27	99.70	6	37,232	0.02%
2021/05/17	20	95.13	18	94.07	93.10	2	37,215	0.01%
2021/05/14	18	98.73	18.1	98.47	95.00	-0.1	37,677	0.00%
2021/05/13	14	92.39	24.3	94.49	94.60	-10.3	38,375	-0.03%
2021/05/12	40	94.67	44	95.64	91.20	-4	38,151	-0.01%
2021/05/11	4.1	97.30	23	98.09	96.40	-19	37,916	-0.05%
2021/05/10	14	102.61	6	104.58	101.50	8	37,896	0.02%
2021/05/07	25	107.20	13.1	107.11	106.50	11.9	37,982	0.03%
2021/05/06	37	102.44	37.4	102.20	106.50	-0.4	37,971	0.00%
2021/05/05	38	104.08	44	103.05	99.00	-6	37,700	-0.02%
2021/05/04	20	103.90	22.4	105.59	104.50	-2.4	37,873	-0.01%
2021/05/03	16.1	111.37	16	113.59	109.50	0.1	37,914	0.00%
2021/04/29	40.2	117.04	32.4	115.72	115.00	7.8	38,351	0.02%
2021/04/28	14	112.14	40.2	110.83	112.50	-26.2	36,899	-0.07%
2021/04/27	6.2	101.41	21.7	102.58	102.50	-15.6	36,684	-0.04%
2021/04/26	174.3	98.98	206.4	98.61	99.80	-32.1	36,282	-0.09%	大買/大賣/
2021/04/23	17	93.74	32.3	93.26	94.20	-15.3	35,756	-0.04%
2021/04/22	10.2	92.99	12.8	93.18	90.80	-2.7	36,308	-0.01%
2021/04/21	13	93.02	8	93.06	92.60	5	36,378	0.01%
2021/04/20	17.3	93.08	19.3	92.87	93.30	-2	37,309	-0.01%
2021/04/19	7.5	92.83	32.5	92.92	93.20	-25	38,595	-0.06%
2021/04/16	13	89.42	18	89.23	90.10	-5	38,726	-0.01%
2021/04/15	25	87.85	17	87.65	87.90	8	39,070	0.02%
2021/04/14	15.3	87.54	9	87.04	87.50	6.3	39,642	0.02%
2021/04/13	9	89.49	0	0.00	88.00	9	41,201	0.02%
2021/04/12	10.1	90.07	13	90.52	89.60	-3	42,270	-0.01%
2021/04/09	32	92.08	9	92.22	91.70	23	43,353	0.05%
2021/04/08	14	92.24	17	92.45	92.90	-3	43,479	-0.01%
2021/04/07	11	92.19	3	92.73	91.40	8	43,664	0.02%
2021/04/06	4	92.73	20	92.81	93.10	-16	43,839	-0.04%
2021/04/01	14	92.19	22	92.42	91.60	-8	43,770	-0.02%
2021/03/31	13.3	91.84	18	91.75	91.50	-4.7	43,520	-0.01%
2021/03/30	24	92.31	53.1	92.57	91.20	-29.1	43,491	-0.07%
2021/03/29	18.2	90.40	28	89.89	89.80	-9.8	43,283	-0.02%
2021/03/26	50	89.33	71	88.74	89.90	-21	43,297	-0.05%
2021/03/25	39	86.93	15	87.10	85.90	24	43,389	0.06%
2021/03/24	11.1	88.56	8	88.63	87.90	3.1	43,405	0.01%
2021/03/23	9.1	88.23	12	89.12	88.00	-3	44,490	-0.01%
2021/03/22	35	87.81	13	87.72	87.70	22	45,900	0.05%
2021/03/19	28	89.79	0	0.00	89.00	28	46,716	0.06%
2021/03/18	5	92.54	27.2	92.86	92.10	-22.2	46,643	-0.05%
2021/03/17	1	91.40	2	91.60	90.90	-1	47,115	0.00%
2021/03/16	11	91.33	9	90.96	90.70	2	47,263	0.00%
2021/03/15	9.3	90.55	14	90.60	90.60	-4.8	47,636	-0.01%
2021/03/12	9	92.03	3	93.50	91.50	6	47,867	0.01%
2021/03/11	8.6	91.16	18.2	91.16	92.90	-9.7	47,966	-0.02%
2021/03/10	18.4	88.64	18	88.87	88.70	0.4	48,491	0.00%
2021/03/09	31.2	87.33	20	87.32	86.60	11.2	48,790	0.02%
2021/03/08	21.1	91.74	20	91.62	90.20	1	48,940	0.00%
2021/03/05	22	91.06	16	91.83	91.20	6	50,104	0.01%
2021/03/04	12	92.02	15.1	92.55	92.70	-3.1	52,442	-0.01%
2021/03/03	16	91.88	6	92.72	91.80	10	53,757	0.02%
2021/03/02	44	96.56	11	95.57	94.30	33	55,577	0.06%
2021/02/26	46	97.20	75	96.84	97.50	-29	56,057	-0.05%
2021/02/25	63.1	96.87	25	97.44	95.60	38.1	56,942	0.07%
2021/02/24	57.3	100.85	121	102.40	97.00	-63.7	57,015	-0.11%	大賣/
2021/02/23	137	101.14	82.2	98.69	99.60	54.9	55,581	0.10%	大買/
2021/02/22	23	94.96	60.5	95.21	95.40	-37.5	54,311	-0.07%
2021/02/19	13	91.73	16	91.96	91.60	-3	53,977	-0.01%
2021/02/18	13	91.28	18	91.02	91.60	-5	54,251	-0.01%
2021/02/17	57	91.30	40.1	91.22	91.60	16.9	54,421	0.03%
2021/02/05	53.3	86.84	75.2	86.77	89.70	-21.9	54,179	-0.04%
2021/02/04	82.3	83.20	55	83.62	84.10	27.3	53,694	0.05%
2021/02/03	19	88.74	13	87.05	86.30	6	53,575	0.01%
2021/02/02	7	87.86	5	88.76	88.70	2	54,535	0.00%
2021/02/01	20.2	85.59	76	85.47	85.80	-55.8	54,538	-0.10%
2021/01/29	4.4	87.93	17.5	87.65	86.50	-13.1	55,129	-0.02%
2021/01/28	36.1	88.88	31	88.98	88.10	5.1	55,493	0.01%
2021/01/27	33.2	92.91	32	92.79	92.60	1.2	55,971	0.00%
2021/01/26	13	95.63	5	96.58	94.00	8	56,395	0.01%
2021/01/25	64.1	97.47	75	96.81	95.70	-10.9	57,058	-0.02%
2021/01/22	84.1	100.77	79.8	99.99	101.00	4.3	57,884	0.01%
2021/01/21	18.4	94.90	34	95.45	95.60	-15.6	59,732	-0.03%
2021/01/20	64.1	96.68	75	92.94	92.40	-10.9	61,407	-0.02%
2021/01/19	11	96.37	17	96.56	96.40	-6	61,789	-0.01%
2021/01/18	54.1	95.91	17	95.48	95.00	37.1	61,976	0.06%
2021/01/15	111.5	99.39	52.1	99.02	100.00	59.4	61,555	0.10%	大買/
2021/01/14	10.1	97.05	5	98.16	96.70	5.1	61,284	0.01%
2021/01/13	50.2	100.16	73	101.13	97.60	-22.9	61,781	-0.04%
2021/01/12	185	98.51	163.1	98.52	99.40	21.9	61,431	0.04%	大買/大賣/
2021/01/11	13	92.74	36	93.70	94.90	-23	60,811	-0.04%
2021/01/08	19.1	90.35	20	90.43	90.20	-0.9	61,011	0.00%
2021/01/07	18	93.15	18	92.66	92.10	0	61,312	0.00%
2021/01/06	137	95.30	120	95.44	91.10	17	61,376	0.03%	大買/大賣/
2021/01/05	67	92.08	90.2	92.48	94.30	-23.2	60,159	-0.04%
2021/01/04	27	90.13	69.1	90.53	90.50	-42.1	60,302	-0.07%
2020/12/31	31	87.40	18.1	87.08	87.40	12.9	60,960	0.02%
2020/12/30	17	87.07	22.1	87.10	86.90	-5.1	61,035	-0.01%
2020/12/29	23.2	86.03	36	86.34	85.70	-12.8	61,404	-0.02%
2020/12/28	10	84.47	10	84.80	85.30	0	61,824	0.00%
2020/12/25	8	84.23	3	84.43	84.00	5	62,192	0.01%
2020/12/24	24.1	85.34	22	84.75	84.50	2.1	63,048	0.00%
2020/12/23	17	83.29	23	85.66	86.20	-6	63,601	-0.01%
2020/12/22	31	83.91	31	83.47	82.10	0	63,628	0.00%
2020/12/21	24	82.83	30	83.33	84.40	-6	63,914	-0.01%
2020/12/18	12	86.19	6.2	86.60	85.60	5.9	63,587	0.01%
2020/12/17	30	87.02	30.1	88.56	86.00	-0.1	63,837	0.00%
2020/12/16	135	87.15	153.3	87.04	86.70	-18.3	63,035	-0.03%	大買/大賣/
2020/12/15	135	85.21	136	85.00	85.80	-1	61,831	0.00%	大買/大賣/
2020/12/14	13.2	83.00	13	82.88	83.80	0.2	61,512	0.00%
2020/12/11	9	83.07	17	82.84	81.60	-8	61,773	-0.01%
2020/12/10	5	82.40	10	82.64	82.20	-5	62,338	-0.01%
2020/12/09	7.1	83.63	5	83.68	83.20	2.1	62,771	0.00%
2020/12/08	12	83.50	3	83.07	84.50	9	62,827	0.01%
2020/12/07	45.1	83.01	1	81.80	82.00	44.1	62,863	0.07%
2020/12/04	37.2	82.22	37	81.93	81.30	0.2	62,840	0.00%
2020/12/03	12	84.62	64	84.32	83.70	-52	62,580	-0.08%
2020/12/02	40	85.67	46	85.69	85.20	-6	63,063	-0.01%
2020/12/01	83.1	86.64	60.2	86.60	84.70	22.9	63,151	0.04%
2020/11/30	45.2	91.86	40	91.99	89.90	5.2	62,581	0.01%
2020/11/27	19	90.52	25.1	90.97	90.40	-6.1	60,742	-0.01%
2020/11/26	23	88.32	44.5	87.24	89.60	-21.5	60,438	-0.04%
2020/11/25	7	83.09	19.1	83.24	83.10	-12.1	58,650	-0.02%
2020/11/24	16	82.76	39.5	82.58	82.00	-23.5	58,605	-0.04%
2020/11/23	9.4	78.45	52	77.91	78.70	-42.6	57,910	-0.07%
2020/11/20	30	75.23	5	75.40	75.70	25	57,502	0.04%
2020/11/19	8.2	75.24	8	75.83	74.90	0.2	58,172	0.00%
2020/11/18	9	74.87	12	74.83	75.50	-3	59,352	-0.01%
2020/11/17	3	75.27	27.2	75.51	74.60	-24.2	61,134	-0.04%
2020/11/16	4	74.58	32	74.34	74.60	-28	62,521	-0.04%
2020/11/13	37	72.45	13	72.64	74.10	24	63,706	0.04%
2020/11/12	33	73.79	37	74.05	72.60	-4	64,521	-0.01%
2020/11/11	31	73.69	28	73.61	74.30	3	65,185	0.00%
2020/11/10	20	71.41	22	70.78	71.50	-2	66,517	0.00%
2020/11/09	36	69.67	10.1	69.87	69.50	25.9	69,019	0.04%
2020/11/06	27	70.07	20	70.44	68.80	7	71,463	0.01%
2020/11/05	13.2	68.84	10	69.09	68.80	3.2	72,740	0.00%
2020/11/04	33	67.65	23	67.86	68.80	10	72,944	0.01%
2020/11/03	28	66.07	37	66.42	66.30	-9	72,802	-0.01%
2020/11/02	33.1	66.18	23	66.83	65.20	10.1	73,546	0.01%
2020/10/30	61.1	68.72	50	68.54	68.20	11.1	74,091	0.01%
2020/10/29	172.6	68.51	113	67.90	67.90	59.6	73,573	0.08%	大買/大賣/
2020/10/28	113	76.64	34	77.72	74.90	79	71,088	0.11%	大買/
2020/10/27	24.1	82.92	8	83.09	81.60	16.1	70,088	0.02%
2020/10/26	10	84.41	13	84.69	85.40	-3	70,887	0.00%
2020/10/23	19.1	85.69	9	85.92	85.10	10.1	71,376	0.01%
2020/10/22	7	86.09	19	86.14	87.30	-12	72,429	-0.02%
2020/10/21	77.1	88.59	68	86.27	86.40	9.1	72,400	0.01%
2020/10/20	23	86.78	27	86.44	88.00	-4	71,906	-0.01%
2020/10/19	19	86.78	20	86.08	85.50	-1	71,528	0.00%
2020/10/16	33	86.37	30	86.46	83.70	3	71,336	0.00%
2020/10/15	68	86.13	72	85.83	85.50	-4	71,712	-0.01%
2020/10/14	15	85.33	17	85.76	85.60	-2	71,470	0.00%
2020/10/13	12	84.05	5	83.76	85.50	7	71,194	0.01%
2020/10/12	57	85.36	41	85.13	85.20	16	70,769	0.02%
2020/10/08	112	84.21	181	83.32	84.80	-69	69,865	-0.10%	大買/大賣/
2020/10/07	41	78.76	18	78.95	79.00	23	68,398	0.03%
2020/10/06	33	78.62	46	78.75	77.70	-13	68,258	-0.02%
2020/10/05	49	76.98	53.1	77.39	78.20	-4.1	67,908	-0.01%
2020/09/30	25	74.27	11	73.82	74.40	14	67,513	0.02%
2020/09/29	28.1	75.23	26	75.05	74.10	2.1	67,447	0.00%
2020/09/28	48	76.11	38.2	76.48	77.50	9.9	67,495	0.01%
2020/09/25	23.1	72.56	21	73.40	72.50	2.1	68,043	0.00%
2020/09/24	22.1	75.16	17.2	74.16	73.80	4.9	68,601	0.01%
2020/09/23	12	77.56	12	77.88	77.30	0	68,536	0.00%
2020/09/22	17	77.85	9	77.62	77.40	8	69,533	0.01%
2020/09/21	14	78.60	17.1	78.33	78.90	-3.1	70,822	0.00%
2020/09/18	44	78.77	7	78.93	78.20	37	70,780	0.05%
2020/09/17	11	78.67	50.1	79.36	80.20	-39.1	71,756	-0.05%
2020/09/16	6	77.67	12.2	77.70	77.90	-6.2	71,586	-0.01%
2020/09/15	41	78.11	41	77.82	76.30	0	71,361	0.00%
2020/09/14	9	75.43	23	74.78	76.00	-14	70,461	-0.02%
2020/09/11	45	72.08	24	72.33	72.30	21	70,578	0.03%
2020/09/10	13.1	73.39	8	72.31	72.90	5.1	70,539	0.01%
2020/09/09	14	72.64	16	73.55	73.90	-2	70,631	0.00%
2020/09/08	17	73.16	12	73.93	73.20	5	70,710	0.01%
2020/09/07	37.1	73.46	126	73.26	72.10	-88.9	70,942	-0.13%	大賣/
2020/09/04	50	76.32	15	76.69	75.70	35	71,624	0.05%
2020/09/03	17	78.86	32.1	78.58	78.60	-15.1	72,189	-0.02%
2020/09/02	30	76.85	26	76.82	76.80	4	71,634	0.01%
2020/09/01	24	75.00	33.1	75.73	77.40	-9.1	71,278	-0.01%
2020/08/31	56	74.59	27	75.67	73.60	29	70,230	0.04%
2020/08/28	55	75.34	58	75.00	74.50	-3	70,159	0.00%
2020/08/27	42	78.29	33	77.80	77.30	9	69,615	0.01%
2020/08/26	10	79.41	16.2	79.62	79.60	-6.2	70,441	-0.01%
2020/08/25	53	79.53	48	79.49	78.70	5	71,019	0.01%
2020/08/24	61.1	77.99	54	77.93	79.20	7.1	70,251	0.01%
2020/08/21	51	81.41	64	81.44	80.60	-13	69,177	-0.02%
2020/08/20	51.1	82.17	50	81.37	79.70	1.1	67,258	0.00%
2020/08/19	36	87.89	75.1	87.35	88.50	-39.1	65,728	-0.06%
2020/08/18	34	84.06	39	84.21	84.10	-5	64,433	-0.01%
2020/08/17	64.1	84.16	58	83.81	83.00	6.1	63,683	0.01%
2020/08/14	103.1	83.73	115	81.98	85.00	-12	62,732	-0.02%	大買/大賣/
2020/08/13	130.1	86.68	137.2	86.68	80.60	-7.1	60,857	-0.01%	大買/大賣/
2020/08/12	79.3	86.06	66	86.88	89.00	13.3	58,690	0.02%
2020/08/11	101.1	80.76	94.1	81.20	81.60	7	56,951	0.01%	大買/
2020/08/10	24	76.81	22	77.27	76.00	2	55,194	0.00%
2020/08/07	20.1	75.69	13	75.52	75.50	7.1	54,697	0.01%
2020/08/06	58	75.60	30.1	75.31	76.10	27.9	54,167	0.05%
2020/08/05	23	72.44	21	72.35	73.70	2	52,876	0.00%
2020/08/04	18.1	66.81	23	66.41	67.00	-5	51,476	-0.01%
2020/08/03	14.1	63.73	7	63.99	63.40	7.1	51,017	0.01%
2020/07/31	18	63.84	27	64.16	64.30	-9	51,372	-0.02%
2020/07/30	75	62.28	152.2	62.17	62.90	-77.2	50,629	-0.15%	大賣/
2020/07/29	22	58.70	47	59.69	59.00	-25	49,351	-0.05%
2020/07/28	170	58.33	111	58.71	59.40	59	48,793	0.12%	大買/大賣/
2020/07/27	30	56.39	41	56.44	56.50	-11	48,176	-0.02%
2020/07/24	24.1	54.73	4	55.25	54.70	20.1	49,017	0.04%
2020/07/23	6.1	56.76	16.3	56.70	56.30	-10.2	49,234	-0.02%
2020/07/22	89	56.50	52	56.38	56.50	37	49,184	0.08%
2020/07/21	92	56.76	141	56.59	56.60	-49	48,638	-0.10%	大賣/
2020/07/20	5	52.66	95	52.02	53.40	-90	47,666	-0.19%
2020/07/17	30.1	51.20	6	51.50	50.80	24.1	47,414	0.05%
2020/07/16	36	52.43	96	52.53	52.40	-60	47,493	-0.13%
2020/07/15	137	52.93	96	52.80	51.80	41	47,550	0.09%	大買/
2020/07/14	5.1	52.67	4	52.93	52.20	1.1	47,732	0.00%
2020/07/13	123.1	54.85	101	54.01	53.90	22.1	47,803	0.05%	大買/大賣/
2020/07/10	18.1	55.02	7	56.49	54.40	11.1	48,323	0.02%
2020/07/09	8	56.58	1	57.20	56.50	7	48,738	0.01%
2020/07/08	81	56.28	8	56.75	56.30	73	49,117	0.15%
2020/07/07	81	55.25	13	56.23	55.90	68	48,970	0.14%
2020/07/06	12	56.27	71	56.49	57.30	-59	48,832	-0.12%
2020/07/03	12	51.91	83	52.55	53.50	-71	48,232	-0.15%
2020/07/02	5	50.46	8	50.43	50.80	-3	47,947	-0.01%
2020/07/01	100	50.13	14	49.98	49.45	86	47,983	0.18%
2020/06/30	72	48.51	222	49.30	50.10	-150	47,110	-0.32%	大賣/鉅額交易
2020/06/29	41	46.49	56	46.60	46.30	-15	46,253	-0.03%
2020/06/24	146	47.52	54	47.55	47.00	92	46,104	0.20%	大買/
2020/06/23	8	46.10	18	46.27	46.10	-10	45,327	-0.02%
2020/06/22	5	46.00	7	46.08	45.85	-2	45,315	0.00%
2020/06/19	6	45.58	3	45.87	45.95	3	45,664	0.01%
2020/06/18	31	45.45	21	45.60	45.75	10	45,725	0.02%
2020/06/17	32	45.47	28	45.08	45.00	4	45,501	0.01%
2020/06/16	8	45.13	24	45.06	45.00	-16	45,354	-0.04%
2020/06/15	15	44.61	29	44.69	44.00	-14	45,893	-0.03%
2020/06/12	37	44.20	46	44.84	44.80	-9	45,967	-0.02%
2020/06/11	54.1	45.13	61	45.72	44.65	-6.9	45,829	-0.02%
2020/06/10	11	44.33	37	44.93	45.20	-26	44,609	-0.06%
2020/06/09	22	43.65	16	43.50	43.30	6	43,921	0.01%
2020/06/08	26	44.41	11	44.11	43.85	15	44,642	0.03%
2020/06/05	11	44.86	12	45.00	44.80	-1	44,671	0.00%
2020/06/04	120	44.49	130	44.47	44.80	-10	44,895	-0.02%	大買/大賣/
2020/06/03	18	43.44	24	43.57	43.80	-6	44,819	-0.01%
2020/06/02	273	45.41	277.3	44.41	43.40	-4.3	44,441	-0.01%	大買/大賣/
2020/06/01	16	43.50	51	43.09	44.10	-35	43,713	-0.08%
2020/05/29	3	40.50	2	40.30	40.10	1	42,868	0.00%
2020/05/28	8	40.41	10.7	40.75	40.40	-2.7	43,321	-0.01%
2020/05/27	4	40.31	17	40.40	39.90	-13	43,190	-0.03%
2020/05/26	35	40.36	6	40.29	40.00	29	43,422	0.07%
2020/05/25	5	39.12	3	39.03	39.40	2	43,314	0.00%
2020/05/22	7	39.69	3	39.52	39.15	4	43,210	0.01%
2020/05/21	5	40.58	11	40.54	40.75	-6	42,963	-0.01%
2020/05/20	27	39.82	22	39.69	39.60	5	42,730	0.01%
2020/05/19	44	38.24	31	38.44	39.10	13	42,249	0.03%
2020/05/18	55	40.03	6	39.64	39.55	49	40,794	0.12%
2020/05/15	11	43.06	12	43.29	43.90	-1	39,772	0.00%
2020/05/14	14	44.18	26	43.30	42.80	-12	39,458	-0.03%
2020/05/13	11	44.81	7	44.81	44.70	4	39,414	0.01%
2020/05/12	10	44.96	17	44.75	45.00	-7	39,518	-0.02%
2020/05/11	13	45.60	1	45.75	44.95	12	40,066	0.03%
2020/05/08	10	44.81	21	45.05	44.70	-11	39,944	-0.03%
2020/05/07	42	43.90	46	44.43	44.30	-4	39,895	-0.01%
2020/05/06	0	0.00	23	43.13	43.05	-23	39,295	-0.06%
2020/05/05	22	42.89	7	43.00	42.50	15	39,282	0.04%
2020/05/04	10	42.72	16	42.55	43.00	-6	39,354	-0.02%
2020/04/30	27	42.78	19	42.84	42.85	8	39,758	0.02%
2020/04/29	28	41.36	59	41.31	42.00	-31	39,510	-0.08%
2020/04/28	4	39.24	30	39.16	39.45	-26	38,831	-0.07%
2020/04/27	19	38.13	16	38.24	38.30	3	38,629	0.01%
2020/04/24	5	37.68	8	37.65	37.45	-3	38,706	-0.01%
2020/04/23	14	37.58	14	37.78	37.60	0	38,911	0.00%
2020/04/22	2	36.00	3	37.07	37.45	-1	39,313	0.00%
2020/04/21	15	36.71	5	37.33	36.65	10	39,455	0.03%
2020/04/20	2	38.10	0	0.00	38.10	2	40,149	0.00%
2020/04/17	6	38.23	5	38.76	38.10	1	40,384	0.00%
2020/04/16	16	38.06	14	38.36	38.10	2	40,082	0.00%
2020/04/15	24	38.56	21	38.78	37.40	3	39,668	0.01%
2020/04/14	15	37.74	45	37.81	38.15	-30	38,970	-0.08%
2020/04/13	14	35.80	18	36.33	35.55	-4	38,277	-0.01%
2020/04/10	4	34.63	2	34.85	35.00	2	37,686	0.01%
2020/04/09	32	34.73	20	34.76	34.70	12	37,724	0.03%
2020/04/08	21	33.73	10	33.87	34.00	11	37,357	0.03%
2020/04/07	24	32.80	19	32.98	33.15	5	36,620	0.01%
2020/04/06	13	31.37	4	31.18	31.35	9	35,705	0.03%
2020/04/01	2	31.63	3	31.75	31.70	-1	35,234	0.00%
2020/03/31	6	32.02	8	32.11	32.00	-2	35,038	-0.01%
2020/03/30	15	30.10	25	30.54	30.90	-10	34,207	-0.03%
2020/03/27	9	31.24	12	31.21	30.25	-3	34,448	-0.01%
2020/03/26	14	30.96	8	30.81	31.00	6	34,488	0.02%
2020/03/25	17	31.12	6	30.85	31.10	11	34,099	0.03%
2020/03/24	9	28.44	28	28.65	28.60	-19	33,725	-0.06%
2020/03/23	20	27.27	4	27.20	27.05	16	33,364	0.05%
2020/03/20	1	26.20	10	26.71	27.05	-9	33,143	-0.03%
2020/03/19	3	25.18	27	25.24	24.60	-24	33,038	-0.07%
2020/03/18	6	27.23	6	27.23	26.20	0	32,226	0.00%
2020/03/17	7	26.94	18	27.17	26.50	-11	31,953	-0.03%
2020/03/16	25	29.92	22	30.45	28.40	3	31,401	0.01%
2020/03/13	12	30.44	29	30.51	31.45	-17	31,149	-0.05%
2020/03/12	25	34.34	13	33.82	33.70	12	30,591	0.04%
2020/03/11	21	38.40	7	39.16	37.40	14	29,728	0.05%
2020/03/10	15	38.33	3	38.83	38.95	12	29,350	0.04%
2020/03/09	10	40.05	13	40.44	39.50	-3	28,782	-0.01%
2020/03/06	45	41.64	22	41.71	41.60	23	28,629	0.08%
2020/03/05	31	42.24	36	42.81	41.90	-5	29,206	-0.02%
2020/03/04	38	41.82	33	41.32	41.40	5	28,573	0.02%
2020/03/03	33	41.73	39	41.57	41.45	-6	28,765	-0.02%
2020/03/02	4	39.24	8	39.29	39.25	-4	28,375	-0.01%
2020/02/27	5	39.34	10	40.53	40.00	-5	28,339	-0.02%
2020/02/26	5	41.90	1	41.55	41.25	4	28,229	0.01%
2020/02/25	13	42.05	14	41.88	41.75	-1	28,242	0.00%
2020/02/24	12	41.76	17	41.39	42.45	-5	28,228	-0.02%
2020/02/21	15	42.12	10	42.18	41.70	5	28,350	0.02%
2020/02/20	3	42.27	2	42.23	42.00	1	28,511	0.00%
2020/02/19	15	41.84	6	42.01	41.75	9	28,704	0.03%
2020/02/18	8	41.24	16	41.27	41.10	-8	29,215	-0.03%
2020/02/17	3	41.12	0	0.00	41.35	3	29,396	0.01%
2020/02/14	14	41.95	5	42.50	41.50	9	29,899	0.03%
2020/02/13	49	42.43	4	42.64	42.05	45	30,681	0.15%
2020/02/12	19	42.04	54	42.10	42.85	-35	31,059	-0.11%
2020/02/11	5	40.00	13	40.36	40.30	-8	30,346	-0.03%
2020/02/10	2	36.98	21	37.23	39.85	-19	30,380	-0.06%
2020/02/07	5	39.27	2	39.25	38.90	3	30,561	0.01%
2020/02/06	36	39.90	13	39.75	40.20	23	30,529	0.08%
2020/02/05	15	39.37	1	40.25	39.15	14	30,330	0.05%
2020/02/04	4	38.51	26	39.47	40.25	-22	29,924	-0.07%
2020/02/03	7	36.52	3	36.48	36.75	4	29,326	0.01%
2020/01/31	25	38.47	7	38.94	38.65	18	29,221	0.06%
2020/01/30	17	40.51	28	40.66	40.35	-11	28,739	-0.04%
2020/01/20	8	44.39	12	44.48	44.80	-4	28,516	-0.01%
2020/01/17	14	43.68	3	43.72	43.25	11	28,408	0.04%
2020/01/16	31	43.93	5	43.89	43.60	26	28,750	0.09%
2020/01/15	28	45.13	14	45.17	44.75	14	28,458	0.05%
2020/01/14	6	45.21	31	45.40	45.40	-25	29,106	-0.09%
2020/01/13	5	43.57	7	43.69	43.90	-2	28,019	-0.01%
2020/01/10	4	42.35	28	42.30	42.40	-24	27,883	-0.09%
2020/01/09	11	41.05	1	41.30	41.05	10	28,095	0.04%
2020/01/08	8	40.42	0	0.00	40.45	8	28,732	0.03%
2020/01/07	5	41.45	6	41.48	41.30	-1	29,020	0.00%
2020/01/06	22	41.23	2	41.90	41.35	20	29,488	0.07%
2020/01/03	8	42.74	5	42.94	42.50	3	29,657	0.01%
2020/01/02	2	42.70	24	43.06	43.60	-22	29,556	-0.07%
2019/12/31	22	42.06	12	41.88	42.00	10	29,407	0.03%
2019/12/30	1	41.70	1	41.70	41.80	0	29,720	0.00%
2019/12/27	2	41.55	43	41.44	41.65	-41	29,875	-0.14%
2019/12/26	10	41.13	10	41.58	41.10	0	30,009	0.00%
2019/12/25	22	41.56	1	41.65	41.50	21	30,110	0.07%
2019/12/24	13	41.30	17	41.57	42.25	-4	30,221	-0.01%
2019/12/23	63	41.66	13	41.87	41.50	50	29,838	0.17%
2019/12/20	2	43.60	0	0.00	44.10	2	29,535	0.01%
2019/12/19	15	44.11	3	44.30	43.90	12	29,698	0.04%
2019/12/18	7	44.91	1	45.05	44.80	6	29,918	0.02%
2019/12/17	4	45.99	8	45.96	45.75	-4	30,235	-0.01%
2019/12/16	5	44.81	20	45.05	45.40	-15	30,282	-0.05%
2019/12/13	6	44.12	4	44.38	44.30	2	30,577	0.01%
2019/12/12	6	44.78	4	44.88	44.75	2	30,970	0.01%
2019/12/11	3	43.95	0	0.00	43.90	3	31,881	0.01%
2019/12/10	6	43.63	92	43.56	44.00	-86	32,413	-0.27%
2019/12/09	2	44.68	3	44.78	44.35	-1	32,396	0.00%
2019/12/06	6	44.88	5	44.98	44.75	1	33,039	0.00%
2019/12/05	5	44.73	3	44.90	44.60	2	33,533	0.01%
2019/12/04	3	44.37	3	44.35	44.20	0	34,215	0.00%
2019/12/03	12	44.30	3	44.55	44.80	9	36,255	0.02%
2019/12/02	35	44.61	11	44.91	44.15	24	36,548	0.07%
2019/11/29	29	46.49	8	46.25	46.15	21	37,032	0.06%
2019/11/28	20	47.81	19	47.84	47.00	1	36,977	0.00%
2019/11/27	1	46.75	8	47.17	47.00	-7	36,689	-0.02%
2019/11/26	33	46.73	3	46.92	46.35	30	36,692	0.08%
2019/11/25	23	46.58	9	46.89	46.35	14	36,504	0.04%
2019/11/22	37	47.42	21	47.11	47.00	16	36,500	0.04%
2019/11/21	17	47.91	5	48.01	48.00	12	36,640	0.03%
2019/11/20	14	48.16	11	48.27	48.80	3	37,003	0.01%
2019/11/19	97	48.63	3	48.82	48.55	94	37,762	0.25%
2019/11/18	91	49.46	96	49.97	49.65	-5	37,745	-0.01%
2019/11/15	45	48.69	64	49.82	48.50	-19	37,910	-0.05%
2019/11/14	55	48.35	4	48.45	48.10	51	37,402	0.14%
2019/11/13	41	48.36	12	48.72	48.30	29	37,744	0.08%
2019/11/12	3	48.62	77	49.07	50.00	-74	38,117	-0.19%
2019/11/11	13	47.44	107	47.91	47.10	-94	38,339	-0.25%	大賣/
2019/11/08	2	46.18	5	46.04	46.00	-3	37,832	-0.01%
2019/11/07	40	44.99	7	45.32	45.90	33	38,154	0.09%
2019/11/06	123	45.93	3	46.15	45.20	120	38,583	0.31%	大買/鉅額交易
2019/11/05	23	47.54	106.4	47.77	47.50	-83.4	38,615	-0.22%	大賣/
2019/11/04	51	47.55	14	47.68	47.40	37	39,116	0.09%
2019/11/01	5	46.91	2	46.80	47.20	3	39,316	0.01%
2019/10/31	16	47.45	0	0.00	47.15	16	40,213	0.04%
2019/10/30	4	47.15	92	48.21	48.25	-88	40,268	-0.22%
2019/10/29	84	46.74	3	47.28	46.90	81	40,202	0.20%
2019/10/28	36	47.62	2	47.75	47.50	34	40,359	0.08%
2019/10/25	22	47.82	11	48.26	48.20	11	40,460	0.03%
2019/10/24	10	48.04	15	49.20	48.15	-5	40,493	-0.01%
2019/10/23	3	48.40	13	48.37	48.25	-10	40,302	-0.02%
2019/10/22	8	47.91	31	48.00	48.25	-23	40,503	-0.06%
2019/10/21	10	46.09	4	45.86	45.85	6	40,114	0.01%
2019/10/18	46	46.53	60	46.36	46.20	-14	40,718	-0.03%
2019/10/17	41	47.32	27	47.68	47.00	14	42,029	0.03%
2019/10/16	20	47.60	42	47.57	47.80	-22	43,605	-0.05%
2019/10/15	4	46.19	45	46.71	46.55	-41	43,671	-0.09%
2019/10/14	9	45.07	48	45.88	46.35	-39	43,508	-0.09%
2019/10/09	69	43.95	1	44.50	43.10	68	43,186	0.16%
2019/10/08	12	45.65	0	0.00	45.60	12	43,288	0.03%
2019/10/07	15	46.14	72	46.73	46.40	-57	43,819	-0.13%
2019/10/04	6	45.86	8	45.83	45.30	-2	44,048	0.00%
2019/10/03	5	43.88	14	44.98	45.15	-9	44,257	-0.02%
2019/10/02	5	44.36	4	44.28	44.80	1	44,342	0.00%
2019/10/01	0	0.00	1	44.30	44.20	-1	44,433	0.00%
2019/09/27	69	43.87	27.2	43.90	43.65	41.8	44,569	0.09%
2019/09/26	4	45.86	1	45.45	45.20	3	44,804	0.01%
2019/09/25	28	45.44	17	45.16	45.50	11	45,212	0.02%
2019/09/24	20	47.34	6	47.25	46.65	14	45,998	0.03%
2019/09/23	6	47.45	60	47.36	47.65	-54	46,264	-0.12%
2019/09/20	6	45.83	2	46.18	46.50	4	46,602	0.01%
2019/09/19	1	46.25	204	46.45	46.50	-203	46,573	-0.44%	大賣/鉅額交易
2019/09/18	16	46.10	8	46.46	46.30	8	46,481	0.02%
2019/09/17	1	46.50	10.5	46.58	46.10	-9.5	46,224	-0.02%
2019/09/16	13.2	45.75	25	45.75	46.80	-11.8	46,336	-0.03%
2019/09/12	1	44.60	4	44.68	44.95	-3	46,632	-0.01%
2019/09/11	6	43.42	6	43.42	43.25	0	47,238	0.00%
2019/09/10	168	43.27	6	43.20	43.05	162	47,453	0.34%	大買/鉅額交易
2019/09/09	0	0.00	74	44.97	44.80	-74	47,335	-0.16%
2019/09/06	30	44.31	14	44.16	43.85	16	47,198	0.03%
2019/09/05	25	43.29	48	44.34	44.65	-23	46,991	-0.05%
2019/09/04	8	41.19	8	40.94	41.25	0	45,506	0.00%
2019/09/03	25	40.86	11	40.53	39.80	14	46,523	0.03%
2019/09/02	16	40.02	8	39.94	40.00	8	46,195	0.02%
2019/08/30	4	39.65	17	39.75	39.05	-13	46,240	-0.03%
2019/08/29	3	39.10	17	39.35	39.05	-14	46,775	-0.03%
2019/08/28	1	38.50	0	0.00	38.85	1	46,957	0.00%
2019/08/27	78	38.90	1	38.70	38.55	77	47,307	0.16%
2019/08/26	111	39.33	31	39.03	38.80	80	47,564	0.17%	大買/
2019/08/23	2	41.30	7	40.91	40.65	-5	47,781	-0.01%
2019/08/22	8	40.71	131	40.98	41.10	-123	47,682	-0.26%	大賣/鉅額交易
2019/08/21	12	39.54	1	39.55	39.55	11	46,899	0.02%
2019/08/20	3	40.07	26	40.51	39.90	-23	47,010	-0.05%
2019/08/19	6	39.66	7	39.51	39.70	-1	47,277	0.00%
2019/08/16	23	39.65	7	39.44	39.25	16	48,111	0.03%
2019/08/15	21	39.70	115	39.94	39.85	-94	48,224	-0.19%	大賣/
2019/08/14	5	39.45	47	39.40	39.00	-42	47,799	-0.09%
2019/08/13	4	37.30	6	37.57	37.10	-2	47,419	0.00%
2019/08/12	6	38.08	3	38.12	38.05	3	48,458	0.01%
2019/08/08	101	37.04	47	37.85	38.15	54	49,224	0.11%	大買/
2019/08/07	134	37.13	19	36.78	36.35	115	49,545	0.23%	大買/鉅額交易
2019/08/06	9	34.67	21	34.27	35.75	-12	49,334	-0.02%
2019/08/05	40	36.67	17	36.61	35.90	23	49,294	0.05%
2019/08/02	24	36.01	131	35.89	36.65	-107	49,868	-0.21%	大賣/鉅額交易
2019/08/01	19	37.44	8	37.29	37.25	11	49,421	0.02%
2019/07/31	17	38.07	118	37.92	38.00	-101	49,781	-0.20%	大賣/鉅額交易
2019/07/30	15	39.11	7	39.06	38.70	8	49,785	0.02%
2019/07/29	13	40.56	13	40.94	40.20	0	50,021	0.00%
2019/07/26	3	40.87	7	41.07	41.15	-4	50,057	-0.01%
2019/07/25	12	40.83	28.1	40.77	40.60	-16.1	50,000	-0.03%
2019/07/24	91	40.04	5	40.73	39.50	86	50,101	0.17%
2019/07/23	52	40.42	17	41.05	40.20	35	50,660	0.07%
2019/07/22	14	40.93	55	41.27	41.75	-41	50,543	-0.08%
2019/07/19	49	41.44	40	41.43	40.60	9	50,467	0.02%
2019/07/18	26	39.58	137	39.34	39.50	-111	49,616	-0.22%	大賣/鉅額交易
2019/07/17	21.1	37.36	25	37.68	37.15	-3.9	48,002	-0.01%
2019/07/16	63	37.22	27	37.47	36.85	36	47,536	0.08%
2019/07/15	24	36.85	28	37.20	37.20	-4	48,060	-0.01%
2019/07/12	24	37.43	19	36.99	36.70	5	48,068	0.01%
2019/07/11	8	36.51	22	36.96	37.50	-14	47,836	-0.03%
2019/07/10	19	35.88	7	36.05	35.80	12	47,672	0.03%
2019/07/09	13	36.09	1	35.50	35.30	12	47,496	0.03%
2019/07/08	5	37.05	3	37.08	37.15	2	47,678	0.00%
2019/07/05	12	37.36	10	37.35	37.45	2	48,388	0.00%
2019/07/04	9	37.41	6	37.41	37.30	3	49,413	0.01%
2019/07/03	60	37.28	16	37.67	37.20	44	50,337	0.09%
2019/07/02	20	38.23	18	38.68	38.50	2	51,725	0.00%
2019/07/01	10	38.08	31	38.47	38.75	-21	52,740	-0.04%
2019/06/28	27	35.81	24	35.65	35.25	3	52,305	0.01%
2019/06/27	10	35.39	22	35.46	35.50	-12	53,133	-0.02%
2019/06/26	11	34.16	18	34.37	34.50	-7	53,161	-0.01%
2019/06/25	8	34.11	7	34.01	34.00	1	53,193	0.00%
2019/06/24	20	34.39	17	34.30	34.60	3	53,604	0.01%
2019/06/21	34	34.94	26	34.68	34.55	8	54,627	0.01%
2019/06/20	104	35.46	95	35.14	35.40	9	54,301	0.02%	大買/
2019/06/19	79	33.78	105	34.03	34.75	-26	53,334	-0.05%	大賣/
2019/06/18	82	31.58	79	31.40	31.60	3	52,857	0.01%
2019/06/17	26	32.21	19	32.49	32.00	7	53,956	0.01%
2019/06/14	22	32.43	16	32.25	31.80	6	54,160	0.01%
2019/06/13	17	32.81	20	32.78	32.60	-3	54,797	-0.01%
2019/06/12	44	33.10	29	33.41	32.95	15	54,846	0.03%
2019/06/11	38	32.40	49	32.50	33.50	-11	54,597	-0.02%
2019/06/10	7	29.96	22	30.24	31.00	-15	53,189	-0.03%
2019/06/06	9	28.58	8	28.64	28.65	1	52,550	0.00%
2019/06/05	11	29.62	21	29.76	28.70	-10	52,461	-0.02%
2019/06/04	4	29.33	24	29.36	29.45	-20	52,060	-0.04%
2019/06/03	21	29.03	16	29.33	28.70	5	52,433	0.01%
2019/05/31	18	29.55	18	29.77	29.95	0	52,430	0.00%
2019/05/30	26	28.90	18	28.86	28.60	8	52,743	0.02%
2019/05/29	8	27.77	27	27.43	28.65	-19	52,975	-0.04%
2019/05/28	4	28.24	3	28.12	28.00	1	52,718	0.00%
2019/05/27	39	28.33	23	28.41	28.15	16	52,957	0.03%
2019/05/24	28	28.51	26	28.40	28.00	2	52,971	0.00%
2019/05/23	35	28.94	18	28.98	28.30	17	52,209	0.03%
2019/05/22	21	31.21	14	31.40	30.45	7	51,339	0.01%
2019/05/21	14	30.75	16	30.59	31.15	-2	50,851	0.00%
2019/05/20	28	31.47	32	30.70	30.45	-4	50,485	-0.01%
2019/05/17	70	33.41	70	33.66	31.60	0	49,911	0.00%
2019/05/16	128	36.33	21	35.81	34.70	107	48,884	0.22%	大買/鉅額交易
2019/05/15	55	36.72	91	36.69	37.50	-36	48,004	-0.07%
2019/05/14	72	35.15	23	35.48	35.00	49	47,407	0.10%
2019/05/13	48	35.39	49	35.35	35.80	-1	47,291	0.00%
2019/05/10	18	35.14	65	34.92	34.40	-47	47,036	-0.10%
2019/05/09	9	34.20	11	34.87	33.80	-2	46,479	0.00%
2019/05/08	23	34.49	152	33.94	35.60	-129	46,563	-0.28%	大賣/鉅額交易
2019/05/07	30	34.60	41	34.59	34.55	-11	46,466	-0.02%
2019/05/06	31	32.72	7	33.05	33.05	24	46,278	0.05%
2019/05/03	25	35.01	24	34.81	34.80	1	46,117	0.00%
2019/05/02	20	34.19	28	34.00	34.40	-8	46,079	-0.02%
2019/04/30	25	33.28	29	33.42	34.45	-4	46,322	-0.01%
2019/04/29	41	32.95	35	33.22	32.50	6	45,976	0.01%
2019/04/26	10	36.51	7	36.43	36.05	3	45,347	0.01%
2019/04/25	14	37.40	11	37.64	37.95	3	44,961	0.01%
2019/04/24	15	37.79	27	37.66	37.95	-12	44,559	-0.03%
2019/04/23	19	36.41	12	36.49	36.25	7	44,060	0.02%
2019/04/22	11	37.62	27	38.25	37.60	-16	44,178	-0.04%
2019/04/19	39	38.12	8	38.56	37.60	31	44,972	0.07%
2019/04/18	8	37.33	7	37.54	37.00	1	44,786	0.00%
2019/04/17	21	37.90	36	37.96	37.55	-15	46,337	-0.03%
2019/04/16	32	37.99	35	38.33	37.25	-3	46,299	-0.01%
2019/04/15	21	36.90	5	37.11	37.10	16	46,543	0.03%
2019/04/12	21	36.70	30	36.84	36.70	-9	47,031	-0.02%
2019/04/11	20	36.05	21	36.50	36.25	-1	47,585	0.00%
2019/04/10	34	36.27	7	36.31	36.00	27	47,233	0.06%
2019/04/09	44	37.85	44	37.94	36.35	0	46,493	0.00%
2019/04/08	49	37.47	39	38.08	39.25	10	46,201	0.02%
2019/04/03	29	34.31	39	34.54	36.05	-10	44,730	-0.02%
2019/04/02	42	32.78	47.3	32.57	32.95	-5.3	43,720	-0.01%
2019/04/01	11	31.27	36	30.90	32.30	-25	43,301	-0.06%
2019/03/29	33	29.83	19	29.42	29.60	14	41,989	0.03%
2019/03/28	28	29.45	37	29.26	29.90	-9	41,685	-0.02%
2019/03/27	20	29.43	25	29.09	29.65	-5	42,032	-0.01%
2019/03/26	32	29.58	13	29.58	28.80	19	42,145	0.05%
2019/03/25	30	29.56	28	29.64	30.30	2	41,759	0.00%
2019/03/22	19	29.73	47	29.87	29.85	-28	42,580	-0.07%
2019/03/21	113	29.82	31	30.05	30.15	82	43,142	0.19%	大買/
2019/03/20	62	29.12	69	28.77	29.20	-7	43,479	-0.02%
2019/03/19	45	28.18	14.1	28.47	27.80	30.9	43,091	0.07%
2019/03/18	7	27.31	20	27.44	28.45	-13	43,621	-0.03%
2019/03/15	6.1	25.92	14	26.22	25.90	-7.9	44,889	-0.02%
2019/03/14	10	25.46	214	25.45	25.45	-204	45,411	-0.45%	大賣/鉅額交易
2019/03/13	33	25.06	33	25.20	24.90	0	45,916	0.00%
2019/03/12	0	0.00	1	24.85	24.80	-1	46,127	0.00%
2019/03/11	32	24.71	15	24.75	24.40	17	46,637	0.04%
2019/03/08	30	24.81	8	24.88	24.90	22	47,477	0.05%
2019/03/07	1	24.95	28	25.41	25.25	-27	48,383	-0.06%
2019/03/06	41	24.56	40	24.46	24.65	1	48,546	0.00%
2019/03/05	5	25.12	1	25.20	24.60	4	48,447	0.01%
2019/03/04	26	25.61	20	25.22	26.25	6	48,144	0.01%
2019/02/27	1	24.15	7	24.45	24.10	-6	47,438	-0.01%
2019/02/26	3	24.62	9	24.90	24.25	-6	47,534	-0.01%
2019/02/25	39	23.45	12	24.27	24.55	27	47,565	0.06%
2019/02/22	4	23.23	10	23.39	23.15	-6	47,565	-0.01%
2019/02/21	4	23.48	6	23.33	23.45	-2	47,940	0.00%
2019/02/20	2	23.68	1	23.80	23.45	1	48,306	0.00%
2019/02/19	11	23.78	16	24.05	23.90	-5	49,978	-0.01%
2019/02/18	17	24.59	17	23.80	23.70	0	51,142	0.00%
2019/02/15	10	23.98	14	24.08	24.20	-4	51,091	-0.01%
2019/02/14	7	24.26	13	24.25	24.20	-6	51,262	-0.01%
2019/02/13	6	23.91	38	24.14	24.10	-32	51,254	-0.06%
2019/02/12	2	23.88	4	23.75	23.50	-2	50,880	0.00%
2019/02/11	3	23.20	50	23.05	23.25	-47	50,453	-0.09%
2019/01/30	4	23.09	5	22.70	22.50	-1	50,157	0.00%
2019/01/29	3	22.62	3	22.80	22.85	0	49,844	0.00%
2019/01/28	68	22.52	18	22.51	22.35	50	49,256	0.10%
2019/01/25	1	21.70	5	21.70	21.70	-4	48,865	-0.01%
2019/01/24	2	21.70	7	21.62	21.60	-5	48,687	-0.01%
2019/01/22	12	21.36	28	21.15	21.35	-16	48,270	-0.03%
2019/01/21	6	22.28	2	22.20	22.10	4	48,107	0.01%
2019/01/18	1	21.85	13	21.88	22.15	-12	47,932	-0.03%
2019/01/17	13	21.58	3	21.48	21.45	10	47,527	0.02%
2019/01/16	6	21.29	0	0.00	21.55	6	47,486	0.01%
2019/01/15	2	21.28	2	21.20	21.10	0	47,224	0.00%
2019/01/14	16	21.11	57	21.20	21.05	-41	47,003	-0.09%
2019/01/11	52	21.19	24	21.37	21.20	28	46,587	0.06%
2019/01/10	11	22.08	3	22.25	22.10	8	45,563	0.02%
2019/01/09	51	22.68	52	22.53	22.05	-1	45,111	0.00%
2019/01/08	5	24.45	20	24.49	24.45	-15	43,553	-0.03%
2019/01/07	32	24.70	16	24.68	24.10	16	43,384	0.04%
2019/01/04	54	24.07	26	23.98	23.90	28	42,886	0.07%
2019/01/03	25	23.77	56	24.07	24.20	-31	42,612	-0.07%
2019/01/02	7	22.93	12	22.85	23.10	-5	42,096	-0.01%
2018/12/28	26	22.70	23	22.35	22.30	3	41,712	0.01%
2018/12/27	30.1	22.76	22	22.86	23.20	8.1	41,775	0.02%
2018/12/26	18	21.74	12	21.38	21.20	6	40,818	0.01%
2018/12/25	26	22.43	20	22.18	22.05	6	40,503	0.01%
2018/12/24	7	22.97	10	23.07	23.45	-3	40,305	-0.01%
2018/12/22	6	22.67	1	22.60	22.60	5	40,166	0.01%
2018/12/21	34	22.75	11	22.98	22.90	23	40,995	0.06%
2018/12/20	8	22.38	15	22.63	22.95	-7	40,686	-0.02%
2018/12/19	58	22.87	14	22.58	22.25	44	40,167	0.11%
2018/12/18	8	22.64	11	22.83	23.10	-3	40,020	-0.01%
2018/12/17	218	22.81	21	22.85	22.45	197	39,933	0.49%	大買/鉅額交易
2018/12/14	13	22.85	116	23.18	22.60	-103	39,015	-0.26%	大賣/鉅額交易
2018/12/13	36	23.30	114	23.17	22.95	-78	38,567	-0.20%	大賣/
2018/12/12	47	24.65	25	24.13	24.20	22	38,480	0.06%
2018/12/11	14	24.56	11	24.78	24.65	3	39,611	0.01%
2018/12/10	110	23.61	116	24.47	24.45	-6	39,067	-0.02%	大買/大賣/
2018/12/07	10	22.62	24	23.07	23.35	-14	37,090	-0.04%
2018/12/06	28	22.93	27	21.81	21.25	1	36,201	0.00%
2018/12/05	14	22.85	0	0.00	22.90	14	35,368	0.04%
2018/12/04	49	22.84	37	22.52	22.55	12	35,143	0.03%
2018/12/03	23	22.23	43	22.45	22.75	-20	34,558	-0.06%
2018/11/30	29	20.75	46	21.19	21.15	-17	33,688	-0.05%
2018/11/29	5	20.55	30	20.40	20.00	-25	32,619	-0.08%
2018/11/28	3	19.80	8	19.99	19.95	-5	32,253	-0.02%
2018/11/27	1	19.00	22	19.69	20.00	-21	32,012	-0.07%
2018/11/26	12	18.77	12	18.85	18.75	0	31,484	0.00%
2018/11/23	5	18.69	5	18.68	18.70	0	31,339	0.00%
2018/11/22	41	19.25	15	18.90	18.65	26	31,097	0.08%
2018/11/21	12	20.04	6	19.89	20.05	6	30,694	0.02%
2018/11/20	23	19.61	2	19.83	19.95	21	30,241	0.07%
2018/11/19	158	20.07	3	19.87	19.80	155	30,093	0.52%	大買/鉅額交易
2018/11/16	41	19.88	56	19.73	19.65	-15	30,298	-0.05%
2018/11/15	20	18.17	54	18.13	18.70	-34	28,350	-0.12%
2018/11/14	10	16.80	14	17.07	17.00	-4	26,927	-0.01%
2018/11/13	6	16.43	5	16.55	16.85	1	26,700	0.00%
2018/11/12	2	16.85	204	16.99	16.70	-202	26,521	-0.76%	大賣/鉅額交易
2018/11/07	5	16.10	15	15.90	16.10	-10	27,035	-0.04%
2018/11/06	21	15.61	9	15.45	15.45	12	27,593	0.04%
2018/11/05	0	0.00	15	15.55	16.00	-15	27,724	-0.05%
2018/11/02	3	15.60	0	0.00	15.60	3	28,102	0.01%
2018/10/31	0	0.00	4	15.23	15.05	-4	27,747	-0.01%
2018/10/30	10	14.66	2	14.65	14.65	8	27,564	0.03%
2018/10/29	107	15.97	15	15.12	14.60	92	27,263	0.34%	大買/
2018/10/26	105	16.10	3	15.90	15.90	102	26,957	0.38%	大買/鉅額交易
2018/10/25	6	15.95	2	16.03	16.00	4	26,810	0.01%
2018/10/24	5	16.50	2	16.25	16.45	3	26,656	0.01%
2018/10/22	2	16.25	0	0.00	16.35	2	26,571	0.01%
2018/10/19	8	15.96	2	15.98	16.20	6	26,532	0.02%
2018/10/18	0	0.00	9	16.25	16.60	-9	26,337	-0.03%
2018/10/17	0	0.00	1	16.30	16.05	-1	26,163	0.00%
2018/10/16	4	16.01	4	16.25	15.85	0	25,958	0.00%
2018/10/15	0	0.00	2	16.30	16.30	-2	25,623	-0.01%
2018/10/12	13	16.24	4	16.28	16.45	9	25,490	0.04%
2018/10/11	5	15.93	8	15.91	15.80	-3	25,153	-0.01%
2018/10/09	19	18.12	53	17.85	17.55	-34	24,461	-0.14%
2018/10/08	3	18.93	1	18.95	19.20	2	23,636	0.01%
2018/10/05	22	19.13	5	18.87	18.65	17	23,400	0.07%
2018/10/04	0	0.00	18	19.19	19.15	-18	22,736	-0.08%
2018/10/03	32	19.62	10	19.51	19.50	22	22,549	0.10%
2018/10/02	25	19.67	43	19.57	19.55	-18	22,337	-0.08%
2018/09/28	49	20.26	52	20.26	20.05	-3	21,947	-0.01%
2018/09/27	23	19.61	8	20.14	19.55	15	21,033	0.07%
2018/09/26	11	20.00	25	20.05	20.00	-14	20,762	-0.07%
2018/09/25	6	19.63	19	19.93	20.30	-13	20,528	-0.06%
2018/09/21	60	19.11	52	19.22	19.10	8	19,851	0.04%
2018/09/20	60	19.82	56	19.97	19.75	4	18,981	0.02%
2018/09/19	32	19.98	6	20.23	19.70	26	18,655	0.14%
2018/09/18	12	20.14	12	19.90	19.85	0	18,040	0.00%
2018/09/17	38	20.06	56	20.14	20.05	-18	17,160	-0.10%
2018/09/14	20	18.46	13	18.67	19.00	7	14,851	0.05%
2018/09/13	10	18.36	6	18.12	18.15	4	14,092	0.03%
2018/09/12	9	17.86	10	18.03	18.15	-1	13,716	-0.01%
2018/09/11	1	17.70	2	17.60	17.70	-1	13,564	-0.01%
2018/09/10	12	16.98	10	17.18	16.90	2	13,926	0.01%
2018/09/07	1	17.60	4	17.58	17.60	-3	15,843	-0.02%
2018/09/06	26	18.17	71	18.29	18.00	-45	16,187	-0.28%
2018/09/05	3	18.32	8	18.30	18.20	-5	16,433	-0.03%
2018/09/04	4	18.06	11	18.21	18.10	-7	16,252	-0.04%
2018/09/03	60	17.90	7	17.84	17.75	53	15,655	0.34%
2018/08/31	2	17.65	3	17.52	17.60	-1	15,537	-0.01%
2018/08/28	3	18.05	2	18.20	18.00	1	15,641	0.01%
2018/08/27	8	18.21	0	0.00	17.95	8	15,741	0.05%
2018/08/24	8	17.89	1	17.80	18.00	7	15,638	0.04%
2018/08/23	1	17.55	6	17.94	18.20	-5	15,332	-0.03%
2018/08/22	11	17.09	6	17.18	17.20	5	14,617	0.03%
2018/08/21	2	16.88	0	0.00	17.15	2	14,688	0.01%
2018/08/20	2	17.35	2	17.38	17.00	0	14,688	0.00%
2018/08/17	6	17.91	32	17.81	17.60	-26	14,521	-0.18%
2018/08/16	1	17.60	1	17.30	17.85	0	14,172	0.00%
2018/08/15	12	17.42	4	17.40	17.25	8	13,676	0.06%
2018/08/14	26	17.29	1	17.25	17.40	25	13,305	0.19%
2018/08/13	5	17.10	42	17.24	17.10	-37	13,070	-0.28%
2018/08/10	8	16.76	11	16.75	16.65	-3	12,408	-0.02%
2018/08/09	13	16.83	35	16.86	17.00	-22	12,170	-0.18%
2018/08/07	5	16.15	0	0.00	16.20	5	12,010	0.04%
2018/08/06	2	16.15	0	0.00	16.15	2	12,129	0.02%
2018/08/03	25	15.95	1	15.90	16.10	24	12,175	0.20%
2018/07/31	0	0.00	2	16.40	16.25	-2	12,376	-0.02%
2018/07/30	4	16.35	0	0.00	16.40	4	12,401	0.03%
2018/07/26	5	16.47	0	0.00	16.35	5	12,468	0.04%
2018/07/25	3	16.55	3	16.57	16.55	0	12,586	0.00%
2018/07/24	1	16.50	1	16.55	16.50	0	12,665	0.00%
2018/07/19	5	16.49	5	16.50	16.45	0	13,167	0.00%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/13	4	16.11	0	0.00	16.20	4	13,757	0.03%
2018/07/11	2	15.90	0	0.00	15.90	2	13,831	0.01%
2018/07/10	0	0.00	15	15.95	15.95	-15	13,873	-0.11%
2018/07/06	2	15.45	0	0.00	15.40	2	14,054	0.01%
2018/07/05	18	15.95	3	16.05	16.15	15	13,880	0.11%
2018/07/04	3	15.95	1	15.70	15.85	2	13,881	0.01%
2018/07/03	0	0.00	12	16.02	15.80	-12	13,830	-0.09%
2018/07/02	14	16.45	10	16.20	16.20	4	13,791	0.03%
2018/06/29	12	16.30	10	16.35	16.30	2	13,797	0.01%
2018/06/28	11	16.19	10	16.40	16.10	1	13,784	0.01%
2018/06/27	15	16.38	1	16.55	16.20	14	13,772	0.10%
2018/06/26	24	16.45	2	16.40	16.40	22	13,846	0.16%
2018/06/22	0	0.00	3	17.02	16.90	-3	14,169	-0.02%
2018/06/20	3	17.20	20	17.25	17.20	-17	14,345	-0.12%
2018/06/19	3	17.80	17	17.75	17.40	-14	14,405	-0.10%
2018/06/15	72	18.69	146	18.77	17.70	-74	14,212	-0.52%	大賣/
2018/06/14	31	17.38	32	17.35	17.70	-1	12,301	-0.01%
2018/06/13	8	17.24	25	17.24	17.15	-17	12,135	-0.14%
2018/06/12	25	17.17	19	17.25	17.05	6	11,916	0.05%
2018/06/11	19	17.10	19	17.20	17.10	0	12,169	0.00%
2018/06/08	19	17.15	19	17.15	17.15	0	12,277	0.00%
2018/06/07	22	17.16	24	17.25	17.10	-2	12,593	-0.02%
2018/06/06	29	17.32	19	17.40	17.25	10	12,775	0.08%
2018/06/05	14	17.26	0	0.00	17.25	14	12,917	0.11%
2018/06/04	26	17.43	34	17.25	17.60	-8	13,377	-0.06%
2018/06/01	21	16.80	19	16.85	16.80	2	13,253	0.02%
2018/05/31	19	16.90	19	17.05	16.80	0	13,361	0.00%
2018/05/30	21	16.85	19	16.95	16.80	2	13,572	0.01%
2018/05/29	13	17.09	0	0.00	17.05	13	13,743	0.09%
2018/05/28	18	17.39	18	17.45	17.40	0	14,087	0.00%
2018/05/25	1	17.20	0	0.00	17.20	1	14,339	0.01%
2018/05/24	18	17.45	18	17.60	17.40	0	14,560	0.00%
2018/05/23	9	17.44	8	17.55	17.40	1	15,030	0.01%
2018/05/21	8	17.65	8	17.50	17.65	0	16,406	0.00%
2018/05/18	1	17.05	0	0.00	17.05	1	16,817	0.01%
2018/05/17	6	17.54	0	0.00	17.50	6	17,382	0.03%
2018/05/15	81	17.40	2	17.50	17.35	79	18,190	0.43%
2018/05/14	2	17.15	0	0.00	17.15	2	19,184	0.01%
2018/05/10	22	17.38	4	17.50	17.35	18	20,996	0.09%
2018/05/08	0	0.00	1	17.30	17.20	-1	24,181	0.00%
2018/05/07	6	17.04	0	0.00	16.85	6	25,602	0.02%
2018/05/03	4	17.29	3	17.43	17.25	1	28,152	0.00%
2018/04/30	0	0.00	10	16.85	16.80	-10	29,843	-0.03%
2018/04/27	0	0.00	313	16.36	16.50	-313	30,038	-1.04%	大賣/鉅額交易
2018/04/26	5	17.10	5	17.10	16.60	0	30,253	0.00%
2018/04/25	5	16.30	2.1	16.71	16.80	2.9	30,650	0.01%
2018/04/24	1	17.00	2	17.45	16.90	-1	30,719	0.00%
2018/04/23	0	0.00	10	17.90	17.95	-10	31,375	-0.03%
2018/04/20	2	17.85	3	18.17	18.25	-1	31,439	0.00%
2018/04/19	5.2	18.25	0	0.00	18.20	5.2	31,528	0.02%
2018/04/18	2	18.03	0	0.00	18.05	2	31,638	0.01%
2018/04/17	0	0.00	1	18.35	18.05	-1	31,653	0.00%
2018/04/16	2	18.35	0	0.00	18.35	2	31,826	0.01%
2018/04/13	4	18.64	41	18.79	18.75	-37	32,570	-0.11%
2018/04/12	2	18.28	0	0.00	18.65	2	32,799	0.01%
2018/04/11	1	18.20	0	0.00	18.00	1	32,798	0.00%
2018/04/10	1	18.15	28	18.15	18.10	-27	32,831	-0.08%
2018/04/09	10	18.20	0	0.00	18.15	10	32,971	0.03%
2018/04/03	0	0.00	1	18.50	18.55	-1	33,070	0.00%
2018/04/02	2	18.83	0	0.00	18.75	2	33,166	0.01%
2018/03/31	1	18.95	0	0.00	18.85	1	33,427	0.00%
2018/03/29	5	18.92	0	0.00	18.85	5	33,733	0.01%
2018/03/28	13	19.33	4	19.30	19.20	9	33,833	0.03%
2018/03/27	50	19.55	8	19.33	19.65	42	33,767	0.12%
2018/03/26	0	0.00	1	18.95	18.90	-1	33,654	0.00%
2018/03/23	1	18.60	0	0.00	18.70	1	33,972	0.00%
2018/03/22	5	19.33	0	0.00	19.20	5	34,072	0.01%
2018/03/21	13	20.02	2	20.23	19.95	11	34,411	0.03%
2018/03/20	0	0.00	2	20.00	20.05	-2	34,540	-0.01%
2018/03/19	13	19.95	6	19.86	19.80	7	34,878	0.02%
2018/03/16	9	19.93	10	20.05	19.75	-1	35,823	0.00%
2018/03/15	3	20.18	1	20.25	20.05	2	36,500	0.01%
2018/03/14	6	19.89	1	19.90	19.85	5	36,260	0.01%
2018/03/13	3	20.22	34	20.16	20.15	-31	36,428	-0.09%
2018/03/12	1	20.00	3	19.95	19.85	-2	36,767	-0.01%
2018/03/09	13	19.78	18	19.68	19.55	-5	36,757	-0.01%
2018/03/08	130	19.62	62	19.63	19.80	68	36,560	0.19%	大買/
2018/03/07	16	19.24	0	0.00	19.10	16	35,992	0.04%
2018/03/05	1	19.00	11	19.42	18.80	-10	35,853	-0.03%
2018/03/02	11	19.64	0	0.00	19.55	11	35,579	0.03%
2018/03/01	120	20.30	51	20.30	20.15	69	35,353	0.20%	大買/
2018/02/27	1.5	20.18	2	20.10	20.20	-0.5	34,992	0.00%
2018/02/26	3	19.97	0	0.00	19.90	3	34,738	0.01%
2018/02/23	0	0.00	3	20.95	20.20	-3	34,638	-0.01%
2018/02/22	113	20.31	35	20.54	20.60	78	34,304	0.23%	大買/
2018/02/21	11	19.35	16	19.56	19.90	-5	33,667	-0.01%
2018/02/12	53	19.01	3	19.53	18.50	50	33,096	0.15%
2018/02/09	57.2	17.93	17	18.15	19.00	40.2	32,711	0.12%
2018/02/08	2	18.90	13	19.07	18.70	-11	32,221	-0.03%
2018/02/07	11	19.99	21	19.64	19.35	-10	31,995	-0.03%
2018/02/06	32	19.23	13	19.25	19.05	19	31,452	0.06%
2018/02/05	13	20.47	39	20.59	21.00	-26	30,419	-0.09%
2018/02/02	38.2	21.11	60	20.67	20.90	-21.8	29,702	-0.07%
2018/02/01	9	21.26	12	21.21	21.10	-3	28,889	-0.01%
2018/01/31	159	21.22	266	20.33	21.20	-107	28,550	-0.37%	大買/大賣/鉅額交易
2018/01/30	284	20.07	256	19.63	19.60	28	26,485	0.11%	大買/大賣/
2018/01/29	411	19.25	629	19.11	19.80	-218	25,279	-0.86%	大買/大賣/鉅額交易
2018/01/26	62	18.80	42	18.91	18.55	20	24,190	0.08%
2018/01/25	70	18.30	41	18.43	18.60	29	23,074	0.13%
2018/01/24	6	17.39	0	0.00	17.30	6	21,455	0.03%
2018/01/23	2	17.55	4	17.53	17.70	-2	21,151	-0.01%
2018/01/22	23	17.33	1	17.45	17.15	22	20,782	0.11%
2018/01/19	21	18.00	1	17.85	17.85	20	20,467	0.10%
2018/01/18	40	17.91	25	17.98	17.85	15	19,948	0.08%
2018/01/17	66	17.94	26	17.94	17.90	40	19,607	0.20%
2018/01/16	160	17.49	11	17.36	17.55	149	18,760	0.79%	大買/鉅額交易
2018/01/15	1	17.70	33	17.45	17.10	-32	18,568	-0.17%
2018/01/12	7	17.50	10	17.54	17.50	-3	18,286	-0.02%
2018/01/10	8	16.98	33	16.99	16.85	-25	17,791	-0.14%
2018/01/09	24	17.41	10	17.63	17.30	14	17,540	0.08%
2018/01/08	2	17.00	27	17.05	17.15	-25	16,729	-0.15%
2018/01/05	31	16.76	20	16.99	16.90	11	16,330	0.07%
2018/01/04	1	16.55	0	0.00	16.65	1	16,125	0.01%
2018/01/03	11	16.94	0	0.00	16.60	11	16,023	0.07%

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－20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－23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－24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

永豐金-永康券商分點個股進出
永豐金-永康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

永豐金-永康 券商分點個股進出 永豐金-永康 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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析